Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,20,20.1,17.6,18.5,2799073,0
2014-10-03,18.2,18.75,18.05,18.65,155562,0
2014-10-06,18.48,19.58,18.48,19.24,188229,0
2014-10-07,19.25,19.48,18.93,19.24,176606,0
2014-10-08,19.17,19.48,18.9,19.13,37046,0
2014-10-09,19.16,19.55,19,19.25,114523,0
2014-10-10,19.25,19.36,18.77,19,34775,0
2014-10-13,18.92,19.1,18.64,19,52514,0
2014-10-14,19.03,19.03,17.91,18.1,126457,0
2014-10-15,18.07,19.5,18,19.43,46156,0
2014-10-16,19.13,19.85,19,19.4,61787,0
2014-10-17,19.62,19.65,18.86,19.08,90567,0
2014-10-20,19.2,19.2,18.53,19.03,71667,0
2014-10-21,19.09,19.5,19,19.32,91042,0
2014-10-22,19.41,21.02,19.2,20.52,312342,0
2014-10-23,20.41,22.23,20.41,21.05,80998,0
2014-10-24,21.24,22.32,21.06,22,155610,0
2014-10-27,22,22.65,21.9,22.03,200604,0
2014-10-28,21.97,22.1,21.82,22,54810,0
2014-10-29,21.99,22,21.33,21.39,197761,0
2014-10-30,21.23,21.38,21.14,21.2,65404,0
2014-10-31,21.45,22.14,21,21.78,310829,0
2014-11-03,22.04,22.44,21.63,22,43862,0
2014-11-04,22.16,22.39,21.77,21.85,31693,0
2014-11-05,21.82,22,21,21.6,39658,0
2014-11-06,21.5,26.4,21.15,23.35,488797,0
2014-11-07,24.1,26.5,23.49,25.5,122556,0
2014-11-10,25.71,27.31,24.67,26.48,79492,0
2014-11-11,26.78,27,24.2,24.96,174476,0
2014-11-12,25.77,25.84,24.85,25,182185,0
2014-11-13,24.84,27.15,24.84,26.76,105088,0
2014-11-14,26.96,26.96,25.57,26.46,107302,0
2014-11-17,26.99,29.67,26,28.03,163422,0
2014-11-18,27.99,30,27.99,29.35,87581,0
2014-11-19,29.55,30.08,29.14,29.14,90963,0
2014-11-20,29.23,29.6,26.92,27.02,104851,0
2014-11-21,27.34,27.58,25.27,26.04,125439,0
2014-11-24,26.05,28.85,25.89,26.6,120651,0
2014-11-25,26.76,29.4,26.65,28.44,64021,0
2014-11-26,28.32,29.43,27.84,28.78,33413,0
2014-11-28,29.25,29.4,27.81,28.86,57934,0
2014-12-01,28.52,29.66,27.95,29.59,86745,0
2014-12-02,30.09,32.88,30.09,31.61,81265,0
2014-12-03,31.8,32.49,31.11,31.11,58769,0
2014-12-04,30.83,32.2,30.1,30.46,80967,0
2014-12-05,31.04,32.13,30.7,31.71,45372,0
2014-12-08,31.65,33.32,30.89,31,61893,0
2014-12-09,30.86,32.64,30.25,32.41,61320,0
2014-12-10,32.72,32.76,28.58,29.59,84318,0
2014-12-11,30.1,31.5,29.59,29.78,59179,0
2014-12-12,29.32,30.83,29.04,29.96,57381,0
2014-12-15,30,30.39,28.67,29.7,143258,0
2014-12-16,29.77,30.57,29.06,29.4,88336,0
2014-12-17,29.21,30.33,27.02,29.75,151480,0
2014-12-18,30.14,30.52,28.69,29.79,100964,0
2014-12-19,29.93,30.89,28.79,29.5,633651,0
2014-12-22,29.5,30.01,29.34,29.6,44651,0
2014-12-23,29.56,29.9,28.62,29.5,96828,0
2014-12-24,29.39,29.8,29.2,29.35,27941,0
2014-12-26,29.48,30,29.29,29.76,20480,0
2014-12-29,29.59,29.98,29.28,29.89,52957,0
2014-12-30,29.33,31.26,29.16,30.96,69530,0
2014-12-31,30.78,31.5,30.64,30.92,37960,0
2015-01-02,30.87,31.58,29.22,30.21,45433,0
2015-01-05,30.19,30.76,29.56,29.73,32816,0
2015-01-06,29.84,29.84,28.29,29.38,62599,0
2015-01-07,29.76,29.94,28.5,28.64,51521,0
2015-01-08,28.96,29.51,28.57,29.37,73646,0
2015-01-09,29.38,30.4,28.83,30.13,71245,0
2015-01-12,30.31,30.61,29.05,29.27,35232,0
2015-01-13,29.5,29.87,28.5,29.73,80414,0
2015-01-14,29.42,29.77,28.85,29.65,24390,0
2015-01-15,29.88,29.88,28.4,28.7,61447,0
2015-01-16,28.55,30.15,28.51,30.13,64465,0
2015-01-20,30.04,30.04,28.28,29.06,69950,0
2015-01-21,28.88,29.91,28.5,28.96,42491,0
2015-01-22,28.87,29.39,28.13,29.07,77508,0
2015-01-23,29.07,29.07,27.89,27.89,43830,0
2015-01-26,27.74,28.3,27.59,28.3,92120,0
2015-01-27,28.16,28.94,27.69,27.72,31331,0
2015-01-28,27.8,27.92,26.35,26.62,56490,0
2015-01-29,26.6,26.6,25.82,26.27,66378,0
2015-01-30,26.23,26.27,25.26,25.52,155255,0
2015-02-02,25.71,25.71,25,25.59,63592,0
2015-02-03,25.65,27.84,25.64,27.46,27089,0
2015-02-04,27.49,27.77,27.06,27.34,54144,0
2015-02-05,27.66,28.66,26.42,28.5,73870,0
2015-02-06,28.41,29.61,28.22,28.66,48593,0
2015-02-09,28.75,28.82,27.69,28.15,51657,0
2015-02-10,28.4,29.26,27.64,27.92,65007,0
2015-02-11,27.85,28.19,27.52,27.91,19904,0
2015-02-12,27.96,29.76,27.71,28.2,52126,0
2015-02-13,28.51,29.33,28.23,29.11,39212,0
2015-02-17,29.31,29.71,29.21,29.36,18925,0
2015-02-18,29.17,30.27,29.16,29.45,35211,0
2015-02-19,29.58,29.58,29.22,29.38,9343,0
2015-02-20,29.51,30.54,29.2,30.39,94039,0
2015-02-23,30.07,32.15,30.07,32.1,84609,0
2015-02-24,32,33.5,31.99,33.26,159173,0
2015-02-25,33.75,37.7,33.51,37.33,174032,0
2015-02-26,37.7,38.43,36.27,36.61,150677,0
2015-02-27,36.5,37.25,34.59,35.99,140884,0
2015-03-02,36.03,38.14,33.27,34.27,315900,0
2015-03-03,31.6,32.36,29.75,30.73,856300,0
2015-03-04,30.79,33.13,30.24,32.66,492800,0
2015-03-05,32.54,32.54,31.32,32.1,201300,0
2015-03-06,31.84,31.93,29.16,29.3,379300,0
2015-03-09,28.75,28.95,26,26.2,387900,0
2015-03-10,26.22,26.22,25.33,25.8,319000,0
2015-03-11,25.7,26.04,23.94,24.65,292400,0
2015-03-12,24.8,26.95,24.78,26.13,715900,0
2015-03-13,25.96,28.67,25.96,27.74,560200,0
2015-03-16,28.03,28.96,28,28.79,166400,0
2015-03-17,28.65,30.74,28.65,29.54,387200,0
2015-03-18,29.45,29.98,29.37,29.77,120700,0
2015-03-19,29.71,30.23,29.17,30.19,174400,0
2015-03-20,31.58,31.58,30.26,30.71,162200,0
2015-03-23,30.67,30.99,27.71,28.8,254400,0
2015-03-24,28.59,29.1,28.14,28.14,50500,0
2015-03-25,28.25,28.6,26.93,27.97,278300,0
2015-03-26,27.69,28.6,27.69,28.08,48700,0
2015-03-27,28.38,30.86,28.36,29.27,193100,0
2015-03-30,29.38,30.67,29.24,29.86,153600,0
2015-03-31,29.79,30.93,29.66,30.58,239100,0
2015-04-01,30.58,31.76,30.44,30.73,167600,0
2015-04-02,30.69,31.13,30.52,30.99,145600,0
2015-04-06,30.7,30.88,30.28,30.59,121300,0
2015-04-07,30.75,32.75,30.7,32.32,202169,0
2015-04-08,32.49,32.5,30.54,31.54,187900,0
2015-04-09,31.68,32.68,31.29,31.86,88555,0
2015-04-10,32.08,32.5,30.77,32.1,182100,0
2015-04-13,32.27,32.27,30.91,31.16,106700,0
2015-04-14,31.27,31.4,30.78,31.11,149900,0
2015-04-15,31,32.79,30.94,32.02,252585,0
2015-04-16,31.62,32.29,31.18,31.93,93566,0
2015-04-17,31.65,31.87,31.5,31.62,96500,0
2015-04-20,31.74,33.85,31.35,33,134552,0
2015-04-21,33.14,33.35,32.68,33.11,67349,0
2015-04-22,33.1,33.39,32.5,33.25,71138,0
2015-04-23,33.46,34.5,32.86,33.04,190800,0
2015-04-24,33,33.25,32.16,32.36,99100,0
2015-04-27,32.66,32.99,31.31,31.41,103700,0
2015-04-28,31.15,31.79,30.61,31.75,175300,0
2015-04-29,31.66,32.01,30.4,31.31,205700,0
2015-04-30,34.75,35.4,33.19,34.66,721900,0
2015-05-01,34.81,34.81,32.5,34.43,182500,0
2015-05-04,34.73,34.84,32.98,34.21,161800,0
2015-05-05,34.1,34.2,31.91,32,130700,0
2015-05-06,32.15,32.15,30.61,31.02,137923,0
2015-05-07,30.69,31.56,30,30.98,115302,0
2015-05-08,31.39,31.72,30.88,31.68,86100,0
2015-05-11,31.81,33.46,31.73,32.79,128800,0
2015-05-12,32.56,33.89,32.4,33.6,190637,0
2015-05-13,34.09,35,33.8,34.19,210100,0
2015-05-14,34.61,36.83,34.25,36.38,291700,0
2015-05-15,36.46,37.46,36.12,37.01,250912,0
2015-05-18,37.12,39.05,36.71,37.65,783775,0
2015-05-19,37.79,37.86,35.85,35.98,213700,0
2015-05-20,36,36.43,35.62,35.69,233400,0
2015-05-21,35.85,38.15,35.6,37.95,559000,0
2015-05-22,38.18,39.98,37.52,39.35,275100,0
2015-05-26,39.4,39.75,37.74,38.31,102443,0
2015-05-27,38.6,39.18,38.33,38.73,110500,0
2015-05-28,38.56,39,38.31,38.55,70207,0
2015-05-29,38.53,38.88,37.82,38.86,185000,0
2015-06-01,38.86,39.59,38.73,39.04,128700,0
2015-06-02,38.9,39.62,38.43,38.91,82981,0
2015-06-03,39.17,42.12,39.17,41.48,543900,0
2015-06-04,41.34,42.08,40.98,41.67,256300,0
2015-06-05,41.35,42.21,41.26,41.87,189500,0
2015-06-08,41.9,43.25,41.35,41.75,224700,0
2015-06-09,42.24,42.24,37.54,39.16,258225,0
2015-06-10,39.45,43.74,39.33,43.39,343394,0
2015-06-11,43.58,45.48,42.88,43.52,269383,0
2015-06-12,43.32,43.62,41.88,43.17,82600,0
2015-06-15,42.88,43,41.77,42.61,319000,0
2015-06-16,42.53,43.5,41.98,43.43,139400,0
2015-06-17,43.65,44,42.46,43.32,209700,0
2015-06-18,43.42,43.85,43.25,43.61,155600,0
2015-06-19,43.58,44.4,43.27,44.28,165300,0
2015-06-22,44.39,44.89,43.87,44.22,134100,0
2015-06-23,44.17,45.24,43.88,44.16,235213,0
2015-06-24,44.5,44.64,42.94,43,257700,0
2015-06-25,43.14,43.76,42.71,43.43,159500,0
2015-06-26,43.43,43.48,42.33,43.17,304400,0
2015-06-29,42.17,43.9,41.8,43.07,102800,0
2015-06-30,43.35,43.87,42.68,43.56,115658,0
2015-07-01,43.86,44.5,41.77,42.94,131600,0
2015-07-02,43.17,45,43,44.75,157800,0
2015-07-06,44.22,46.6,44.03,44.7,353700,0
2015-07-07,45.35,45.35,42.7,43.19,293300,0
2015-07-08,42.61,43.11,39.59,40.88,293900,0
2015-07-09,42.15,44.23,41.57,43.61,183300,0
2015-07-10,44.09,44.2,41.7,42.41,165500,0
2015-07-13,42.61,44.17,42.37,43.7,219200,0
2015-07-14,43.47,43.85,42.75,43.46,145020,0
2015-07-15,43.37,43.95,42.72,42.83,186544,0
2015-07-16,42.83,43.82,42.11,43.32,226700,0
2015-07-17,43.49,43.83,40.6,41.84,282900,0
2015-07-20,42.05,42.57,40.67,40.98,160200,0
2015-07-21,41.3,41.3,37.69,38.98,721900,0
2015-07-22,38.99,39.49,38.2,38.64,330900,0
2015-07-23,38.74,39.27,38.22,38.81,253000,0
2015-07-24,38.53,39.1,37.6,38.86,256600,0
2015-07-27,38.27,39.22,37.91,39.09,372500,0
2015-07-28,38.97,39.82,37.8,39.6,148600,0
2015-07-29,39.55,40.27,38.41,39.07,214200,0
2015-07-30,39.07,40.28,37,37.49,1065200,0
2015-07-31,37.43,38.23,37.43,38.01,525500,0
2015-08-03,37.8,37.8,32.04,32.79,1391873,0
2015-08-04,32.79,32.86,15.09,19.89,8182600,0
2015-08-05,21,25.27,20.31,20.75,2802600,0
2015-08-06,20.73,21.28,19.47,20.04,786050,0
2015-08-07,20.04,20.17,16.59,17.77,896700,0
2015-08-10,18,19.51,18,18.82,902100,0
2015-08-11,18.8,19.08,18,18.36,719824,0
2015-08-12,17.82,20.29,17.7,19.5,631100,0
2015-08-13,19.3,22.97,19.3,22.38,1228900,0
2015-08-14,22.45,22.67,21.13,22.62,695900,0
2015-08-17,22.4,23.64,22.04,23.06,599300,0
2015-08-18,23.15,25.74,23.05,24.12,832400,0
2015-08-19,23.82,24.12,21.86,22.8,499700,0
2015-08-20,22.59,22.81,21.16,21.79,445900,0
2015-08-21,22.05,25.69,22.05,24.3,1126300,0
2015-08-24,22.49,23.89,21.88,22.3,508189,0
2015-08-25,23.33,25.49,21.07,21.34,366900,0
2015-08-26,21.61,22.5,19.94,21.6,735800,0
2015-08-27,21.95,22.35,20.5,21.76,262300,0
2015-08-28,21.47,22.52,20.31,22.49,324700,0
2015-08-31,22.29,24.75,22.02,23.61,446400,0
2015-09-01,23.14,23.26,21.72,22.12,615300,0
2015-09-02,22.34,25.57,22.07,25.03,1028900,0
2015-09-03,25,27.61,23.91,25.3,666200,0
2015-09-04,24.83,25.2,23.58,23.95,453800,0
2015-09-08,24.67,24.67,23.63,23.8,193300,0
2015-09-09,23.88,23.93,22.22,22.34,312100,0
2015-09-10,22.25,23.86,22.11,23.03,336180,0
2015-09-11,22.94,22.97,22.2,22.5,399400,0
2015-09-14,22.46,24.62,22.21,23.19,438200,0
2015-09-15,23.47,23.49,22.53,22.56,153600,0
2015-09-16,22.66,24.14,22.38,23.93,171300,0
2015-09-17,23.8,24.19,23.04,23.65,248100,0
2015-09-18,23.33,24.22,23.01,23.78,267700,0
2015-09-21,23.87,23.87,22.94,23.55,180600,0
2015-09-22,23.18,23.45,22.24,23.15,229500,0
2015-09-23,23.37,24.94,23.14,24.19,401500,0
2015-09-24,24.15,24.81,23.78,24.68,383250,0
2015-09-25,24.85,25.61,24.52,25.44,628500,0
2015-09-28,25.21,25.5,22.13,23.4,988633,0
2015-09-29,23.4,23.79,22.6,23.47,333100,0
2015-09-30,23.52,24.14,22.1,22.25,419000,0
2015-10-01,22.27,22.69,22.11,22.59,197400,0
2015-10-02,22.42,24.48,22.42,24.43,295100,0
2015-10-05,24.71,28.72,24.71,27.73,578755,0
2015-10-06,27.86,28.46,26.4,27,373000,0
2015-10-07,27.34,27.34,26.52,26.86,299400,0
2015-10-08,26.56,26.93,26.29,26.76,108700,0
2015-10-09,26.74,27.11,25.72,26.22,193100,0
2015-10-12,26.29,27,26.14,26.76,253132,0
2015-10-13,26.58,27.16,25.39,26.9,286900,0
2015-10-14,27.4,27.4,25.81,26.66,164300,0
2015-10-15,26.63,27.08,25.99,26.77,187500,0
2015-10-16,26.82,28.35,25.21,27.18,762100,0
2015-10-19,27.02,28.72,26.84,28.47,387300,0
2015-10-20,28.42,28.59,27.31,28.03,142612,0
2015-10-21,27.99,28.04,25.68,26.49,204400,0
2015-10-22,26.71,26.71,24.83,25.66,410200,0
2015-10-23,26.08,27.1,25.76,26.01,122600,0
2015-10-26,26.01,26.61,25.05,26.16,176000,0
2015-10-27,26.02,27.24,25.52,25.72,264200,0
2015-10-28,28.4,28.4,22.66,23.76,659600,0
2015-10-29,23.53,25,23.5,23.51,269300,0
2015-10-30,23.47,23.63,22.68,23.2,257900,0
2015-11-02,23.18,23.2,22.1,22.33,303179,0
2015-11-03,22.21,22.54,21.48,21.79,392600,0
2015-11-04,21.77,24.64,21.77,24.06,272446,0
2015-11-05,24.1,24.41,23.46,24.25,93700,0
2015-11-06,24.14,24.66,23.91,24.5,103800,0
2015-11-09,24.5,24.84,23.44,23.51,157552,0
2015-11-10,23.39,23.86,23.32,23.57,109600,0
2015-11-11,23.68,23.92,22,22.56,252000,0
2015-11-12,22.29,22.65,22.15,22.5,173900,0
2015-11-13,22.16,23.12,22.04,22.68,74900,0
2015-11-16,22.65,23.19,22.15,22.58,172900,0
2015-11-17,22.6,23.9,22.42,22.52,109000,0
2015-11-18,22.5,23.75,22.43,22.52,257700,0
2015-11-19,22.53,22.78,22.05,22.4,185600,0
2015-11-20,22.62,23.47,22.53,23.26,99600,0
2015-11-23,23.13,24.5,23.13,23.7,158000,0
2015-11-24,23.66,24.89,23.66,23.96,128100,0
2015-11-25,23.92,25.05,23.92,24.63,216200,0
2015-11-27,24.65,25,24.2,24.24,62000,0
2015-11-30,24.26,24.79,24.26,24.54,130400,0
2015-12-01,24.62,24.82,21.14,24.72,149113,0
2015-12-02,24.65,24.68,23.72,23.88,71755,0
2015-12-03,23.88,24.24,22.37,22.68,119103,0
2015-12-04,22.84,23.67,21.59,22.46,284600,0
2015-12-07,22.37,22.9,21.02,21.63,178800,0
2015-12-08,21.56,23.49,21.35,22.84,469448,0
2015-12-09,23,24.59,21.91,22.87,291500,0
2015-12-10,23.11,24.5,22.86,22.96,233500,0
2015-12-11,22.6,23.91,22.37,23.38,447100,0
2015-12-14,23.17,24,21.8,22.51,157194,0
2015-12-15,22.64,23.91,22.24,22.37,311300,0
2015-12-16,22.58,22.9,21.72,22.55,355800,0
2015-12-17,22.23,23.69,22.23,22.72,336600,0
2015-12-18,22.8,23.53,21.95,22.06,208700,0
2015-12-21,22.09,22.09,18.25,21.32,1249200,0
2015-12-22,21.18,21.38,20.19,20.22,234302,0
2015-12-23,20.15,20.41,18.67,18.82,332900,0
2015-12-24,18.63,19.64,18.63,19.23,99768,0
2015-12-28,19.04,19.36,18.33,18.74,227137,0
2015-12-29,18.82,19.25,18.5,18.6,84701,0
2015-12-30,18.51,19.06,18.34,18.55,92730,0
2015-12-31,18.55,19.25,18.477,19.06,153629,0
2016-01-04,18.88,18.95,18.07,18.52,119601,0
2016-01-05,18.58,19.5,18.55,19.46,104795,0
2016-01-06,19.5,19.535,18.76,19.01,126818,0
2016-01-07,18.75,18.93,18.01,18.2,98535,0
2016-01-08,18.2,18.72,17.66,18.11,227058,0
2016-01-11,18.25,18.36,17.21,17.46,98576,0
2016-01-12,17.58,18.1789,16.46,16.9,201888,0
2016-01-13,16.9,16.91,15.91,16.24,238805,0
2016-01-14,16.27,17.7,16.17,17.27,210645,0
2016-01-15,16.91,16.96,16.185,16.77,175397,0
2016-01-19,16.71,16.96,15.39,15.54,163100,0
2016-01-20,15.47,16.45,14.36,16.36,351533,0
2016-01-21,16.38,17.37,16.28,16.54,134088,0
2016-01-22,16.94,17.155,16.51,16.69,116747,0
2016-01-25,16.69,18.9,16.69,18.35,337681,0
2016-01-26,18.44,19.5,18.01,19.46,153214,0
2016-01-27,19.18,19.53,17.82,19.48,342479,0
2016-01-28,19.68,19.94,16.44,17.15,295287,0
2016-01-29,17.17,18.13,17.17,17.86,283578,0
2016-02-01,17.75,19.2,17.69,18.65,395583,0
2016-02-02,18.54,18.85,17.98,18.02,147476,0
2016-02-03,18.1,18.4,17.54,18.27,88722,0
2016-02-04,18.23,19.9,17.89,19.58,254267,0
2016-02-05,19.47,19.97,19.0456,19.37,145625,0
2016-02-08,19.19,19.86,18.26,19.31,459991,0
2016-02-09,19.15,19.85,18.37,19.47,238206,0
2016-02-10,19.55,20.08,19.18,19.59,84441,0
2016-02-11,19.51,19.95,19.385,19.83,122851,0
2016-02-12,19.98,20.92,19.868,20.13,271571,0
2016-02-16,20.25,22.185,20.035,21,211663,0
2016-02-17,21,22.61,20.91,22.26,320303,0
2016-02-18,22.53,22.7269,21.04,21.35,239184,0
2016-02-19,21.31,21.5,20.31,21.45,199652,0
2016-02-22,21.86,23.13,21.46,22.68,378930,0
2016-02-23,22.13,24.11,21.69,23.24,572062,0
2016-02-24,22.79,23.895,22.79,23.06,184904,0
2016-02-25,22.75,23.03,21.34,22.73,548394,0
2016-02-26,22.7,22.925,21.09,21.74,235820,0
2016-02-29,22.05,22.05,20.12,20.4,214048,0
2016-03-01,20.4,20.92,20.24,20.34,111761,0
2016-03-02,20.16,20.32,19.79,19.95,143925,0
2016-03-03,19.86,20.54,19.66,19.91,315240,0
2016-03-04,20.02,20.03,18.62,18.87,232118,0
2016-03-07,18.99,19.029,17.65,17.8,248187,0
2016-03-08,17.75,17.75,16.6,16.63,435088,0
2016-03-09,16.59,17.19,16.27,16.97,379130,0
2016-03-10,17.13,18,16.62,16.94,358777,0
2016-03-11,17.03,18.64,16.95,18.07,356804,0
2016-03-14,18,18.3,17.62,18.01,140212,0
2016-03-15,17.81,17.8201,16.5791,17.04,163311,0
2016-03-16,17.02,17.5,16.82,16.99,82331,0
2016-03-17,17.04,18.22,16.725,17.9,225143,0
2016-03-18,18.03,21.69,17.76,19.88,2035885,0
2016-03-21,19.92,20.32,19.09,20.25,307640,0
2016-03-22,20,20.1699,19.03,19.17,253739,0
2016-03-23,19.2,19.24,18.08,18.21,231154,0
2016-03-24,18.18,18.48,17.99,18.38,124236,0
2016-03-28,18.66,19.015,18.22,18.43,311638,0
2016-03-29,18.29,18.635,17.95,18.39,193541,0
2016-03-30,18.62,19.72,18.41,19.61,353976,0
2016-03-31,19.68,20.44,19.4807,19.79,428204,0
2016-04-01,19.66,20.46,19.281,20.37,348467,0
2016-04-04,20.97,20.97,19.64,20.11,202669,0
2016-04-05,19.92,20.27,18.01,18.47,282488,0
2016-04-06,18.95,19.04,17.81,18.57,293095,0
2016-04-07,18.41,19.52,18.41,19.02,244085,0
2016-04-08,19.11,19.37,18.5,18.69,302626,0
2016-04-11,18.72,18.72,17.87,18.25,135463,0
2016-04-12,18.25,18.642,17.695,18.44,146809,0
2016-04-13,18.5,19.77,18.5,19.53,208167,0
2016-04-14,19.15,20.01,18.85,19.87,220254,0
2016-04-15,19.89,19.89,19.13,19.3,131688,0
2016-04-18,19.08,19.37,18.83,19.02,134194,0
2016-04-19,19.35,19.69,18.99,19.55,101849,0
2016-04-20,19.52,20.9,19.45,20.56,201175,0
2016-04-21,20.68,20.94,20.07,20.11,92220,0
2016-04-22,20.19,20.95,20.19,20.63,121265,0
2016-04-25,20.9,20.9,19.82,19.96,77923,0
2016-04-26,19.93,20.31,19.89,20.18,111728,0
2016-04-27,20.07,20.51,19.93,20.46,88539,0
2016-04-28,20.52,21.03,20.51,20.67,210377,0
2016-04-29,20.59,20.67,19.73,20.59,137904,0
2016-05-02,20.53,20.53,19.58,20.06,152641,0
2016-05-03,19.84,20.56,19.6,20.39,81523,0
2016-05-04,20.42,20.4799,19.44,19.53,112262,0
2016-05-05,21.15,22.54,20.72,21.5,464244,0
2016-05-06,21.32,21.84,21.16,21.34,148874,0
2016-05-09,21.34,21.94,20.78,21.53,115742,0
2016-05-10,21.76,22.46,20.74,21.67,161959,0
2016-05-11,21.58,21.71,21.165,21.39,44297,0
2016-05-12,21.45,21.81,20.32,20.35,134990,0
2016-05-13,20.35,20.72,20.2701,20.46,71005,0
2016-05-16,20.49,20.67,20.165,20.54,128001,0
2016-05-17,20.61,20.61,19.39,19.72,149000,0
2016-05-18,19.7,20.14,19.58,19.87,97916,0
2016-05-19,19.82,19.83,19.49,19.63,86444,0
2016-05-20,19.6,20.16,19.16,19.85,54409,0
2016-05-23,19.81,20.23,19.42,19.99,95896,0
2016-05-24,20,21,19.55,20.89,120330,0
2016-05-25,21.58,22.45,21.04,21.2,370729,0
2016-05-26,21.28,21.57,20.58,20.67,121590,0
2016-05-27,20.6,21.5699,20.38,21.39,171630,0
2016-05-31,21.52,21.795,21.27,21.51,80505,0
2016-06-01,21.08,22.21,21.08,22.21,269594,0
2016-06-02,22.15,22.5,21.73,22.19,169194,0
2016-06-03,22.13,22.5,21.46,21.49,101547,0
2016-06-06,21.39,21.96,20.99,21.77,167181,0
2016-06-07,21.71,22.48,21.6,22.28,129516,0
2016-06-08,22.21,22.31,21.46,21.58,207074,0
2016-06-09,21.42,21.465,20.77,21.09,136666,0
2016-06-10,20.87,20.87,20.01,20.16,114091,0
2016-06-13,20.04,20.73,19.73,19.96,115608,0
2016-06-14,19.81,20.4,19.56,19.9,110568,0
2016-06-15,20.42,20.53,19.6965,19.87,115615,0
2016-06-16,19.82,20.41,19.75,19.88,114770,0
2016-06-17,19.88,19.96,19,19.24,190093,0
2016-06-20,19.7,20.02,19.53,19.56,79030,0
2016-06-21,19.52,19.73,19.09,19.64,101132,0
2016-06-22,19.67,20.32,19.28,19.94,153754,0
2016-06-23,20.22,20.54,19.81,20.49,75855,0
2016-06-24,19.64,20.88,19.12,20.75,383742,0
2016-06-27,20.46,20.46,19.495,20.03,227073,0
2016-06-28,20.36,21.105,20.1,21.08,162217,0
2016-06-29,21.38,22,21.26,22,107303,0
2016-06-30,22.03,22.91,21.86,22.82,119200,0
2016-07-01,22.32,23.31,22.32,22.74,171300,0
2016-07-05,22.84,22.84,21.74,22.5,62702,0
2016-07-06,22.24,22.4,21.5412,22.28,134739,0
2016-07-07,22.41,22.87,22.31,22.77,37845,0
2016-07-08,23,23.2,22.55,22.65,156291,0
2016-07-11,22.78,22.795,21.47,22.49,93272,0
2016-07-12,22.77,22.77,22.25,22.42,112817,0
2016-07-13,22.37,22.76,22.11,22.44,111842,0
2016-07-14,22.71,23.09,22.7,22.92,57873,0
2016-07-15,23.04,23.0999,22.5001,22.99,60147,0
2016-07-18,23.13,23.15,22.92,23.03,86330,0
2016-07-19,22.89,23.15,22.33,22.59,81504,0
2016-07-20,22.56,22.64,21.79,21.84,111483,0
2016-07-21,21.71,22.21,21.61,21.85,68696,0
2016-07-22,21.85,22.21,21.5,22.1,28578,0
2016-07-25,22.12,22.88,21.77,22.62,61734,0
2016-07-26,22.7,22.86,22.14,22.75,44092,0
2016-07-27,22.74,24.38,22.73,23.52,185273,0
2016-07-28,23.38,23.53,22.61,22.67,117135,0
2016-07-29,22.59,23.02,22.36,22.67,67323,0
2016-08-01,22.54,22.54,21.12,21.5,181192,0
2016-08-02,21.54,22,21.1,21.26,68057,0
2016-08-03,21.13,21.38,19.83,19.96,232277,0
2016-08-04,19.01,21.06,19.01,20.02,304968,0
2016-08-05,20.13,20.23,18.64,18.79,270909,0
2016-08-08,19.01,19.3,18.63,18.81,103004,0
2016-08-09,18.88,18.95,17.91,18.05,191172,0
2016-08-10,18.12,18.36,17.11,17.17,205635,0
2016-08-11,17.55,17.811,17.26,17.45,189859,0
2016-08-12,17.4,17.56,17.05,17.35,85558,0
2016-08-15,19.04,21.45,18.41,18.55,615296,0
2016-08-16,18.57,19.13,17.87,18.28,278932,0
2016-08-17,18.61,18.61,17.95,18,132005,0
2016-08-18,18,18.0326,17.5,17.6,301540,0
2016-08-19,17.52,17.75,17.08,17.29,201877,0
2016-08-22,17.53,17.82,17.13,17.81,140898,0
2016-08-23,17.9,19.03,17.9,18.76,273661,0
2016-08-24,18.75,19.01,18.11,18.45,180142,0
2016-08-25,18.32,18.7,18.32,18.67,179547,0
2016-08-26,18.73,19.1504,18.21,18.49,124805,0
2016-08-29,18.68,18.86,18.5,18.77,268624,0
2016-08-30,18.73,19.34,18.71,19.31,304501,0
2016-08-31,19.4931,19.59,18.87,19.56,174932,0
2016-09-01,19.6,19.62,19.06,19.26,178381,0
2016-09-02,19.34,20.05,19.14,20.05,187681,0
2016-09-06,19.99,20.29,19.27,20.18,182669,0
2016-09-07,20,20.335,19.26,19.77,201439,0
2016-09-08,19.78,19.78,19.26,19.43,172426,0
2016-09-09,19.23,19.27,18.69,18.72,76102,0
2016-09-12,18.5,18.81,18.08,18.71,222428,0
2016-09-13,18.65,18.65,17.92,18.23,162459,0
2016-09-14,18.28,18.4,17.97,18.11,90658,0
2016-09-15,18.04,18.288,17.81,17.91,172501,0
2016-09-16,17.85,18.1,17.49,17.5,158083,0
2016-09-19,17.67,18.015,17.47,17.78,103036,0
2016-09-20,17.85,18.1074,17.1,17.12,143165,0
2016-09-21,17.23,17.39,16.7,17.09,107171,0
2016-09-22,17.25,18.54,17.15,17.92,242038,0
2016-09-23,17.84,18.05,16.84,17.04,295122,0
2016-09-26,16.87,17.1,16.555,16.89,269807,0
2016-09-27,16.94,17.02,16.6,16.87,135390,0
2016-09-28,16.86,17.16,16.54,16.65,180920,0
2016-09-29,16.59,17.05,16.51,16.98,110956,0
2016-09-30,17.05,17.55,16.9508,17.39,111113,0
2016-10-03,17.44,17.66,17.24,17.61,97596,0
2016-10-04,17.45,17.544,16.88,17.35,215948,0
2016-10-05,17.35,17.56,17.075,17.24,155812,0
2016-10-06,17.17,17.3,17.045,17.17,158078,0
2016-10-07,17.17,17.28,16.98,17.16,137096,0
2016-10-10,17.32,17.68,17.29,17.37,107154,0
2016-10-11,17.27,17.3,17.09,17.17,84125,0
2016-10-12,17.25,17.6,16.97,17.21,155889,0
2016-10-13,17.15,17.37,17.02,17.25,160195,0
2016-10-14,17.34,17.34,17,17.11,93764,0
2016-10-17,17.1,17.2,16.75,16.92,119386,0
2016-10-18,17.1,17.1,16.62,16.87,154189,0
2016-10-19,16.8,17,16.56,16.91,120000,0
2016-10-20,16.75,17.26,16.7,17.25,98327,0
2016-10-21,17.07,17.25,16.81,16.88,137010,0
2016-10-24,19.76,19.98,16.78,17.46,688766,0
2016-10-25,17.25,17.39,16.72,16.96,203855,0
2016-10-26,16.85,17.72,16.74,17.57,161290,0
2016-10-27,17.62,17.77,17,17.05,87061,0
2016-10-28,17.15,17.39,16.65,16.68,95531,0
2016-10-31,16.68,16.97,16.39,16.39,153957,0
2016-11-01,16.44,16.72,16.02,16.28,121892,0
2016-11-02,16.28,16.5,15.36,15.89,246999,0
2016-11-03,11.2,11.2,7.68,7.8,3742602,0
2016-11-04,7.65,7.93,7.33,7.51,1246354,0
2016-11-07,7.8,7.87,7.445,7.6,635918,0
2016-11-08,7.59,7.63,6.97,7,808568,0
2016-11-09,6.07,7.09,6.01,7.04,842582,0
2016-11-10,7.04,7.78,6.97,7.63,501172,0
2016-11-11,7.82,8.97,7.63,8.87,580900,0
2016-11-14,8.91,9.78,8.87,9.28,652654,0
2016-11-15,9.2,9.25,9,9.16,317190,0
2016-11-16,9.7,9.85,9.37,9.75,377464,0
2016-11-17,9.72,10.62,9.64,10.44,351548,0
2016-11-18,10.41,10.4835,10.1,10.12,202594,0
2016-11-21,10.23,10.23,9.09,9.25,288951,0
2016-11-22,9.26,9.575,9.21,9.43,222737,0
2016-11-23,9.43,9.43,9.24,9.27,128254,0
2016-11-25,9.27,9.6,9.27,9.57,32055,0
2016-11-28,9.43,9.43,8.75,8.8,217390,0
2016-11-29,8.68,8.92,8.61,8.69,143192,0
2016-11-30,8.58,8.8,8.29,8.39,242200,0
2016-12-01,8.3,8.54,8.08,8.52,305155,0
2016-12-02,8.41,8.72,8.35,8.42,166190,0
2016-12-05,8.39,8.79,8.27,8.57,296706,0
2016-12-06,8.47,8.67,8.36,8.52,202300,0
2016-12-07,8.4,8.54,8.03,8.2,236250,0
2016-12-08,8.27,8.39,8.12,8.32,246297,0
2016-12-09,8.25,8.7,8.13,8.4,301866,0
2016-12-12,8.4,8.515,8.19,8.22,149453,0
2016-12-13,8.21,8.21,7.35,7.41,273715,0
2016-12-14,7.39,7.8,7.27,7.77,324971,0
2016-12-15,7.75,8.05,7.715,7.8,172070,0
2016-12-16,7.83,8.09,7.68,7.7,246823,0
2016-12-19,7.72,7.97,7.6,7.64,221017,0
2016-12-20,7.63,7.8,7.45,7.47,179041,0
2016-12-21,7.5,7.68,7.47,7.49,158157,0
2016-12-22,7.51,7.61,7.23,7.34,242933,0
2016-12-23,7.39,7.44,7.26,7.3,100972,0
2016-12-27,7.3,7.35,7.15,7.16,210913,0
2016-12-28,7.13,7.2008,6.8,7,247978,0
2016-12-29,6.99,7.08,6.57,6.86,186640,0
2016-12-30,6.88,7.5077,6.8301,7.24,199087,0
2017-01-03,7.29,7.73,7.075,7.72,218350,0
2017-01-04,7.72,7.89,7.62,7.69,257639,0
2017-01-05,7.66,7.76,7.43,7.54,252009,0
2017-01-06,7.57,7.637,7.46,7.54,97909,0
2017-01-09,7.58,7.69,7.5,7.56,145819,0
2017-01-10,7.6,7.96,7.6,7.92,140105,0
2017-01-11,7.94,8.31,7.82,8.26,189169,0
2017-01-12,8.25,8.25,7.9,8,173853,0
2017-01-13,8.03,8.26,8.03,8.09,53803,0
2017-01-17,8.06,8.12,7.9,8,166793,0
2017-01-18,8.06,8.09,7.91,7.97,90543,0
2017-01-19,8,8.08,7.81,7.85,76856,0
2017-01-20,7.85,8.07,7.85,8.05,53409,0
2017-01-23,8.04,8.04,7.87,7.95,88318,0
2017-01-24,8,8.307,7.83,8.17,74229,0
2017-01-25,8.2,8.29,8.12,8.16,94066,0
2017-01-26,8.18,8.205,8.035,8.08,78453,0
2017-01-27,8.07,8.145,7.84,8.11,140722,0
2017-01-30,8.05,8.15,7.91,7.95,213700,0
2017-01-31,7.96,8.055,7.75,7.95,97882,0
2017-02-01,7.95,8.1,7.93,8.01,62619,0
2017-02-02,7.95,8.18,7.8543,8.03,126575,0
2017-02-03,8.17,8.35,8.03,8.17,94709,0
2017-02-06,8,8.19,7.891,7.97,125758,0
2017-02-07,7.93,7.97,7.8,7.95,87198,0
2017-02-08,7.85,7.95,7.76,7.79,92195,0
2017-02-09,7.87,7.97,7.75,7.9,96577,0
2017-02-10,7.99,8.11,7.88,7.9,88753,0
2017-02-13,7.9,8.06,7.75,7.78,116082,0
2017-02-14,7.78,8.02,7.75,7.92,98010,0
2017-02-15,7.92,8.175,7.89,8.11,118952,0
2017-02-16,8.03,8.21,7.91,8.06,68601,0
2017-02-17,8.01,8.13,7.78,8.11,84704,0
2017-02-21,8.12,8.25,8.06,8.15,84583,0
2017-02-22,8.13,8.33,7.84,7.86,87871,0
2017-02-23,7.85,7.93,7.71,7.74,165743,0
2017-02-24,7.72,7.73,7.51,7.58,72430,0
2017-02-27,7.55,7.68,7.45,7.59,173343,0
2017-02-28,7.55,9.53,7.05,9.17,418117,0
2017-03-01,9.32,9.68,8.8,8.91,307752,0
2017-03-02,8.87,9.03,8.7,8.91,120837,0
2017-03-03,8.87,9.06,8.82,9,231207,0
2017-03-06,8.97,9.065,8.8201,8.99,136909,0
2017-03-07,8.95,8.97,8.64,8.7,127898,0
2017-03-08,8.71,8.92,8.63,8.69,108599,0
2017-03-09,8.66,8.86,8.52,8.6,122068,0
2017-03-10,8.63,8.76,8.54,8.74,91200,0
2017-03-13,8.69,9.1,8.68,8.72,166311,0
2017-03-14,8.66,8.72,8.37,8.64,137235,0
2017-03-15,8.65,9.12,8.42,8.9,177614,0
2017-03-16,8.88,8.955,8.56,8.58,142189,0
2017-03-17,8.6,8.7,8.57,8.58,95902,0
2017-03-20,8.58,8.58,8.3,8.37,93401,0
2017-03-21,8.39,8.5074,8.18,8.24,78297,0
2017-03-22,8.25,8.278,7.875,7.99,131523,0
2017-03-23,8,8.04,7.76,7.81,67912,0
2017-03-24,7.74,8.08,7.58,7.98,119807,0
2017-03-27,7.99,8.55,7.92,8.43,128305,0
2017-03-28,8.37,8.51,8.13,8.28,118285,0
2017-03-29,8.28,8.68,8.1,8.6,222249,0
2017-03-30,8.57,8.59,8.38,8.49,166916,0
2017-03-31,8.45,8.91,8.42,8.53,91905,0
2017-04-03,8.55,8.79,8.39,8.52,152061,0
2017-04-04,8.47,8.55,8.2,8.34,139775,0
2017-04-05,8.39,8.53,8.11,8.19,119036,0
2017-04-06,8.2,8.44,8.15,8.43,127377,0
2017-04-07,8.43,8.43,8.21,8.3,63900,0
2017-04-10,8.21,8.5119,8.21,8.26,81117,0
2017-04-11,8.26,8.35,8.229,8.27,55611,0
2017-04-12,8.24,8.33,8.125,8.2,90293,0
2017-04-13,8.19,8.19,8.025,8.08,79621,0
2017-04-17,8.07,8.07,7.85,7.98,127308,0
2017-04-18,7.93,7.93,7.46,7.67,117440,0
2017-04-19,7.71,7.82,7.46,7.53,104371,0
2017-04-20,7.55,7.64,7.342,7.56,74573,0
2017-04-21,7.58,7.6804,7.31,7.39,86580,0
2017-04-24,7.48,7.4931,7.07,7.18,152036,0
2017-04-25,7.21,7.39,7.03,7.06,65054,0
2017-04-26,7.05,7.55,7.05,7.49,121080,0
2017-04-27,7.5,7.65,7.07,7.1,72729,0
2017-04-28,7.1,7.45,7.01,7.16,58351,0
2017-05-01,7.13,7.27,7.01,7.12,51342,0
2017-05-02,7.16,7.84,7.16,7.81,89835,0
2017-05-03,7.84,8.09,7.365,7.38,104717,0
2017-05-04,8.22,8.987,7.77,7.95,341148,0
2017-05-05,7.93,7.93,6.87,7.09,273381,0
2017-05-08,7.11,7.24,7,7.17,64766,0
2017-05-09,7.21,7.21,7.02,7.09,74205,0
2017-05-10,7.03,7.36,7,7.18,99216,0
2017-05-11,7.19,7.49,7.11,7.43,62793,0
2017-05-12,7.47,7.4717,7.15,7.17,60991,0
2017-05-15,7.17,7.325,7.01,7.23,87937,0
2017-05-16,7.21,7.2448,7.03,7.07,106679,0
2017-05-17,7.03,7.07,6.86,6.87,136664,0
2017-05-18,6.87,6.87,6.52,6.56,141203,0
2017-05-19,6.58,7.12,6.58,6.72,104685,0
2017-05-22,6.7,7,6.7,6.92,50379,0
2017-05-23,6.99,7.08,6.8,7.03,63932,0
2017-05-24,7.18,7.2397,7.01,7.02,358389,0
2017-05-25,7.01,7.12,6.51,6.59,271604,0
2017-05-26,6.53,6.75,6.32,6.75,185082,0
2017-05-30,6.7,6.7,6.05,6.29,311473,0
2017-05-31,6.26,6.315,6.25,6.28,168532,0
2017-06-01,6.24,6.67,6.07,6.46,210235,0
2017-06-02,6.46,6.665,6.32,6.5,119227,0
2017-06-05,6.54,6.67,6.26,6.37,94937,0
2017-06-06,6.3,6.38,6.02,6.28,117065,0
2017-06-07,6.28,6.409,5.99,6.05,135848,0
2017-06-08,6.01,6.46,6.01,6.37,97208,0
2017-06-09,6.32,6.7,6.26,6.47,89032,0
2017-06-12,6.43,6.69,6.43,6.55,43314,0
2017-06-13,6.56,6.72,6.47,6.55,76422,0
2017-06-14,6.57,6.79,6.53,6.75,65257,0
2017-06-15,6.69,6.8,6.59,6.62,37221,0
2017-06-16,6.55,6.6699,6.19,6.28,124201,0
2017-06-19,6.31,6.6,6.13,6.52,65389,0
2017-06-20,6.49,6.85,6.355,6.81,48553,0
2017-06-21,6.79,6.967,6.52,6.57,53646,0
2017-06-22,6.55,7.27,6.55,7.23,116364,0
2017-06-23,7.21,7.21,6.86,7.03,367453,0
2017-06-26,7.01,7.25,6.99,7.08,58372,0
2017-06-27,7.07,7.21,6.86,6.91,34853,0
2017-06-28,6.9,7.27,6.9,6.99,42337,0
2017-06-29,7,7.11,6.63,7.04,83634,0
2017-06-30,7.08,7.1,6.83,6.93,25174,0
2017-07-03,6.93,7.07,6.85,7.01,18632,0
2017-07-05,7,7,6.7,6.81,44562,0
2017-07-06,6.89,7.05,6.1,6.41,114377,0
2017-07-07,6.42,6.56,6.15,6.28,112206,0
2017-07-10,6.29,7.11,6.03,6.61,151256,0
2017-07-11,6.75,6.75,6.39,6.65,71178,0
2017-07-12,6.59,6.73,6.36,6.4,88532,0
2017-07-13,6.39,6.75,6.34,6.66,73757,0
2017-07-14,6.68,7.04,6.54,6.76,123362,0
2017-07-17,6.82,6.99,6.69,6.91,42335,0
2017-07-18,6.9,7.1,6.73,6.86,102887,0
2017-07-19,6.89,6.9999,6.7,6.74,50778,0
2017-07-20,6.74,6.89,6.58,6.64,51984,0
2017-07-21,6.68,6.81,6.45,6.75,133998,0
2017-07-24,6.75,6.86,6.51,6.69,96703,0
2017-07-25,6.8,6.8,6.58,6.66,43423,0
2017-07-26,6.65,6.69,6.39,6.46,117810,0
2017-07-27,6.47,6.55,6.26,6.43,92266,0
2017-07-28,6.42,6.56,6.295,6.52,73629,0
2017-07-31,6.51,6.51,6.07,6.27,212428,0
2017-08-01,6.34,6.58,6.09,6.47,91923,0
2017-08-02,6.41,6.41,5.99,6.06,148416,0
2017-08-03,6.5,7.37,6.072,7.29,322751,0
2017-08-04,7.3,8.38,7.23,8.14,440417,0
2017-08-07,8.09,8.35,8,8.14,213035,0
2017-08-08,8.11,8.55,8.11,8.28,153115,0
2017-08-09,8.2,8.23,7.9,8.21,143406,0
2017-08-10,8.35,8.75,8.155,8.43,218634,0
2017-08-11,8.42,8.75,8.2,8.67,75340,0
2017-08-14,8.75,9.23,8.46,8.98,122555,0
2017-08-15,8.98,8.99,8.72,8.77,60113,0
2017-08-16,8.76,8.98,8.518,8.69,123155,0
2017-08-17,8.67,9,8.51,8.78,119261,0
2017-08-18,8.74,9.11,8.7,9.05,55617,0
2017-08-21,9.08,9.15,8.79,8.98,143331,0
2017-08-22,9.02,9.206,9.02,9.12,61920,0
2017-08-23,9.1,9.142,8.84,8.93,48732,0
2017-08-24,8.93,9.19,8.9,9.12,60469,0
2017-08-25,9.15,9.205,8.97,9.01,50027,0
2017-08-28,9.07,9.3299,8.9578,9.14,46915,0
2017-08-29,9.15,9.16,8.9,8.98,65374,0
2017-08-30,9,9.29,8.87,9.21,52371,0
2017-08-31,9.24,9.48,9.14,9.29,82520,0
2017-09-01,9.29,9.84,9.29,9.8,67533,0
2017-09-05,9.8,9.95,9.58,9.82,81607,0
2017-09-06,9.88,10.42,9.6938,10.36,104792,0
2017-09-07,10.36,10.36,10.01,10.16,57762,0
2017-09-08,10.13,10.43,10.13,10.35,47158,0
2017-09-11,10.28,10.85,10.28,10.77,59999,0
2017-09-12,10.75,13.0551,10.75,12.58,484473,0
2017-09-13,12.52,12.57,11.53,11.65,156226,0
2017-09-14,12.19,12.29,11.331,11.4,216706,0
2017-09-15,11.42,11.519,11.21,11.4,232155,0
2017-09-18,11.43,11.43,10.7252,11,118565,0
2017-09-19,11,11.02,10.17,10.2,130699,0
2017-09-20,10.18,10.89,10.13,10.74,163665,0
2017-09-21,10.7,10.835,9.52,9.54,141139,0
2017-09-22,9.63,9.939,9.44,9.77,100351,0
2017-09-25,9.73,10.22,9.73,10.13,201431,0
2017-09-26,10.13,10.5,10,10.15,116673,0
2017-09-27,10.15,10.4,10.115,10.23,99666,0
2017-09-28,10.23,10.35,10.12,10.24,87334,0
2017-09-29,10.24,10.36,9.81,9.93,79414,0
2017-10-02,9.95,10.05,9.58,9.99,91841,0
2017-10-03,10,10.2,9.84,9.99,110859,0
2017-10-04,10,10.01,9.7248,9.95,43541,0
2017-10-05,9.9,10.1,9.56,9.59,123688,0
2017-10-06,9.5,9.6,9.15,9.17,103663,0
2017-10-09,9.18,9.24,8.26,8.37,168486,0
2017-10-10,8.48,8.49,8.16,8.33,147255,0
2017-10-11,8.26,8.37,7.68,7.8,361558,0
2017-10-12,7.8,7.99,7.41,7.72,188326,0
2017-10-13,7.73,8.44,7.69,8.35,133621,0
2017-10-16,8.27,8.55,7.95,8.03,257943,0
2017-10-17,7.97,8.08,7.83,7.93,105874,0
2017-10-18,7.93,8.34,7.93,8.2,101933,0
2017-10-19,8.22,8.35,8.135,8.24,58674,0
2017-10-20,8.3,8.7,8.2323,8.63,106996,0
2017-10-23,8.64,8.645,8.23,8.45,115156,0
2017-10-24,8.45,8.6,8.41,8.42,37567,0
2017-10-25,8.41,8.42,8.11,8.3,41406,0
2017-10-26,8.32,8.45,8.13,8.32,72610,0
2017-10-27,8.41,8.61,8.2,8.56,59722,0
2017-10-30,8.43,8.49,8.11,8.2,68413,0
2017-10-31,8.25,8.36,7.92,7.92,143119,0
2017-11-01,7.96,7.97,7.53,7.55,118113,0
2017-11-02,8.9,10.97,8.575,10.02,567281,0
2017-11-03,10.36,10.48,9.77,10.08,369194,0
2017-11-06,10.08,11.36,10,11.14,270448,0
2017-11-07,11.07,11.07,11.07,11.07,177182,0
2017-11-08,11,11.94,10.7636,11.11,972312,0
2017-11-09,11.02,11.34,10.7203,10.88,152757,0
2017-11-10,10.9,11.4,10.735,11.28,143945,0
