Date,Open,High,Low,Close,Volume,OpenInt
2014-01-24,21.21,24.4,21.21,24.3,7471825,0
2014-01-27,25.12,27.82,24.9,24.9,1393285,0
2014-01-28,25.34,25.9,24.22,25.5,698004,0
2014-01-29,25,28.76,25,27.32,853206,0
2014-01-30,28.02,28.54,26.12,26.99,615559,0
2014-01-31,26.16,28.86,26.13,28.71,289460,0
2014-02-03,29.25,29.25,26.83,28.44,475179,0
2014-02-04,29,29,27.11,27.83,237189,0
2014-02-05,27.96,28,25.86,27.21,200194,0
2014-02-06,27.41,27.41,25.04,25.42,223022,0
2014-02-07,25.21,27,25.21,26.72,149096,0
2014-02-10,26.6,27.5,26.11,26.27,237169,0
2014-02-11,26.34,27.27,26.14,27.12,139527,0
2014-02-12,27.26,27.26,26.13,26.16,89225,0
2014-02-13,26,26.81,25.7,25.95,122243,0
2014-02-14,25.82,25.84,24.88,25.41,100104,0
2014-02-18,24.74,25.21,23.45,23.7,434032,0
2014-02-19,23.75,24.13,21.62,21.79,380229,0
2014-02-20,21.5,24.31,21.5,23.86,406414,0
2014-02-21,23.73,24.48,22.5,22.89,144202,0
2014-02-24,22.7,22.89,21.6,22.48,171609,0
2014-02-25,22.15,22.59,21.8,22.22,361065,0
2014-02-26,22.66,23.5,18.2,18.94,1342336,0
2014-02-27,19.61,20.59,19.14,20.03,573923,0
2014-02-28,19.95,19.95,17.74,18.51,398171,0
2014-03-03,18.36,18.5,17.42,17.84,725134,0
2014-03-04,17.99,20.81,17.92,20.47,624540,0
2014-03-05,20.24,21.24,20.21,21.03,253494,0
2014-03-06,21.11,21.3,20.04,20.41,279951,0
2014-03-07,20.54,20.7,19.8,20.25,92866,0
2014-03-10,20.12,20.98,19.9,19.92,138964,0
2014-03-11,19.82,21,19.61,20.05,218561,0
2014-03-12,20,20,18.5,18.7,368457,0
2014-03-13,19.25,19.25,17.62,17.92,306654,0
2014-03-14,17.93,18.93,17.62,18.93,161980,0
2014-03-17,18.93,19.37,18.09,18.22,151908,0
2014-03-18,18.31,19.37,18.16,19.25,178926,0
2014-03-19,19.16,20.01,18.63,18.74,86364,0
2014-03-20,18.7,19.1,17.72,17.82,237713,0
2014-03-21,18,18.07,17.16,17.16,402967,0
2014-03-24,17.34,17.34,15.87,16.19,268498,0
2014-03-25,16.43,16.7,15.66,16.53,204783,0
2014-03-26,16.7,16.84,15.92,16.27,152200,0
2014-03-27,16.27,16.57,15.02,15.7,242427,0
2014-03-28,15.7,16.52,15.51,16.37,227476,0
2014-03-31,16.45,16.55,15.63,16.55,798598,0
2014-04-01,16.75,18.37,16.09,16.35,538465,0
2014-04-02,16.39,16.47,15.65,15.89,226885,0
2014-04-03,15.78,15.84,14.37,14.49,467573,0
2014-04-04,14.5,14.64,13.44,13.82,608518,0
2014-04-07,13.67,13.98,13,13.47,586708,0
2014-04-08,13.37,13.56,12.36,12.62,480774,0
2014-04-09,12.62,12.76,12.22,12.54,388020,0
2014-04-10,12.51,12.51,11.47,11.62,404158,0
2014-04-11,11.42,12.5,11.16,12.01,460183,0
2014-04-14,12.12,12.12,11,11.16,179995,0
2014-04-15,11.16,11.75,10.66,11.65,517716,0
2014-04-16,11.76,12.02,11.34,11.85,305903,0
2014-04-17,11.95,13.06,11.84,12.61,545289,0
2014-04-21,12.62,12.92,12.27,12.45,170059,0
2014-04-22,12.53,13.89,12.49,13.65,334744,0
2014-04-23,13.76,13.84,13.22,13.45,203451,0
2014-04-24,13.67,13.72,13.1,13.51,237034,0
2014-04-25,13.38,13.38,12.77,12.86,229178,0
2014-04-28,12.84,13.17,11.87,12.25,231829,0
2014-04-29,12.72,12.72,12.09,12.48,178858,0
2014-04-30,12.47,12.47,11.97,12.25,115256,0
2014-05-01,12.4,13.06,11.72,11.99,367079,0
2014-05-02,11.95,11.95,11.32,11.49,257387,0
2014-05-05,11.36,11.54,10.8,10.98,170177,0
2014-05-06,10.84,11.07,10.41,10.51,381547,0
2014-05-07,10.61,10.61,9.8,9.99,293823,0
2014-05-08,10,10.34,9.78,9.85,225736,0
2014-05-09,9.79,9.99,9.66,9.8,222272,0
2014-05-12,9.87,10.67,9.87,10.65,202194,0
2014-05-13,10.67,10.87,10.41,10.57,170006,0
2014-05-14,10.58,10.8,10.29,10.5,121683,0
2014-05-15,10.41,11.15,10.21,11.09,151302,0
2014-05-16,11.1,11.19,10.41,10.73,119697,0
2014-05-19,10.64,11.61,10.64,11.49,256050,0
2014-05-20,11.46,11.8,10.93,11.4,450206,0
2014-05-21,11.47,11.64,11,11.27,188047,0
2014-05-22,11.5,11.62,11.22,11.43,159026,0
2014-05-23,11.41,11.63,11.03,11.55,111677,0
2014-05-27,11.63,11.87,11.31,11.72,136524,0
2014-05-28,11.75,11.94,11.31,11.4,165282,0
2014-05-29,11.44,11.46,10.62,10.92,123143,0
2014-05-30,10.96,10.96,10.14,10.74,121899,0
2014-06-02,10.8,10.8,10.17,10.17,103615,0
2014-06-03,10.26,10.43,9.79,9.85,133841,0
2014-06-04,9.79,10.03,9.57,9.72,132901,0
2014-06-05,9.8,10.68,9.68,10.54,235414,0
2014-06-06,10.54,10.88,10.53,10.76,169017,0
2014-06-09,10.71,12.29,10.65,12.09,334864,0
2014-06-10,12,12.24,11.86,11.97,173100,0
2014-06-11,11.95,12.17,11.8,11.94,144901,0
2014-06-12,12.05,12.25,11.91,12.08,94169,0
2014-06-13,12.06,12.87,12.06,12.82,197372,0
2014-06-16,12.75,13.29,12.5,12.7,234720,0
2014-06-17,12.69,13.23,12.5,13.22,227801,0
2014-06-18,13.26,13.38,13.02,13.31,81350,0
2014-06-19,13.25,13.32,12.99,13.11,89405,0
2014-06-20,13.13,13.31,12.75,13.13,209717,0
2014-06-23,13.08,13.63,12.75,13.26,154273,0
2014-06-24,13.29,13.97,12.87,13,496976,0
2014-06-25,12.93,13.27,12.84,13.01,70018,0
2014-06-26,13.08,13.09,12.93,13.05,31237,0
2014-06-27,12.94,13.14,12.74,13.01,140218,0
2014-06-30,12.95,13.08,12.6,12.66,130154,0
2014-07-01,12.64,13.12,12.56,12.61,205007,0
2014-07-02,12.56,13.05,12.53,12.68,77800,0
2014-07-03,12.75,12.83,12.56,12.66,44266,0
2014-07-07,12.66,12.86,12.35,12.38,82773,0
2014-07-08,12.38,12.38,11.85,11.89,75745,0
2014-07-09,11.9,11.99,11.34,11.43,81366,0
2014-07-10,11.03,11.49,11.01,11.19,148970,0
2014-07-11,11.22,11.5,11.22,11.39,56419,0
2014-07-14,11.5,11.59,10.84,10.9,133609,0
2014-07-15,10.92,11.19,10.65,10.87,119766,0
2014-07-16,10.89,10.95,10.56,10.68,80865,0
2014-07-17,10.58,10.64,10.27,10.33,50951,0
2014-07-18,10.3,10.47,9.87,9.99,129565,0
2014-07-21,9.98,10.5,9.9,10.12,146667,0
2014-07-22,10.3,10.7,10.12,10.54,158108,0
2014-07-23,10.63,11.37,10.61,10.98,162926,0
2014-07-24,11,11.15,10.06,10.25,171866,0
2014-07-25,10.2,10.5,10,10.03,97339,0
2014-07-28,10.04,10.13,9.33,9.57,234878,0
2014-07-29,9.58,10.21,9.58,9.81,222905,0
2014-07-30,9.86,10.05,9.6,9.65,145444,0
2014-07-31,10.05,10.09,9.44,9.49,242839,0
2014-08-01,9.47,9.55,8.37,8.86,351183,0
2014-08-04,8.87,9.12,8.85,8.93,159247,0
2014-08-05,8.89,9.24,8.87,8.97,140799,0
2014-08-06,8.9,9.05,8.89,8.97,73134,0
2014-08-07,8.99,9.01,8.59,9,219425,0
2014-08-08,8.99,9.05,8.7,8.96,231803,0
2014-08-11,8.97,9.36,8.92,9.19,141608,0
2014-08-12,9.19,9.24,8.95,9.18,82347,0
2014-08-13,9.12,9.12,8.36,8.45,320212,0
2014-08-14,8.45,8.69,8.37,8.59,90486,0
2014-08-15,8.64,8.86,8.35,8.46,85579,0
2014-08-18,8.59,9.28,8.54,9.25,189461,0
2014-08-19,9.25,9.28,9.06,9.17,81157,0
2014-08-20,9.13,9.25,9,9.19,77658,0
2014-08-21,9.25,9.39,9.07,9.16,240727,0
2014-08-22,9.18,9.27,9.08,9.14,29076,0
2014-08-25,9.22,9.29,9.01,9.18,65650,0
2014-08-26,9.21,9.33,9.14,9.17,108759,0
2014-08-27,9.15,9.25,9.12,9.13,58930,0
2014-08-28,9.06,9.08,9,9.05,47807,0
2014-08-29,9.08,9.3,9.08,9.17,115353,0
2014-09-02,9.25,9.25,9.01,9.18,69429,0
2014-09-03,9.17,9.22,8.75,9.05,137135,0
2014-09-04,9.09,9.2,8.96,9.06,58263,0
2014-09-05,9.02,9.07,8.79,9.04,59181,0
2014-09-08,9.05,9.11,8.98,9.09,149545,0
2014-09-09,9.02,9.02,8.88,8.96,60045,0
2014-09-10,8.91,8.91,8.15,8.65,212425,0
2014-09-11,8.59,9.02,8.49,8.95,178525,0
2014-09-12,8.98,9.11,8.62,8.77,179693,0
2014-09-15,8.78,8.82,8.49,8.52,72851,0
2014-09-16,8.48,8.86,8.43,8.74,77915,0
2014-09-17,8.78,8.88,8.54,8.55,45664,0
2014-09-18,8.6,8.67,8.15,8.47,201610,0
2014-09-19,8.5,8.71,8.25,8.61,237263,0
2014-09-22,8.54,8.54,8,8.15,238909,0
2014-09-23,8.17,8.43,8.05,8.09,76356,0
2014-09-24,8.05,8.36,8.02,8.25,57875,0
2014-09-25,8.23,8.31,8,8.18,63292,0
2014-09-26,8.2,8.41,8.12,8.2,53176,0
2014-09-29,8.16,8.4,8.16,8.25,74734,0
2014-09-30,8.22,8.25,8,8.15,63682,0
2014-10-01,8.15,8.26,7.92,7.96,131086,0
2014-10-02,7.98,8.2,7.98,8.18,115306,0
2014-10-03,8.2,8.2,8.01,8.18,30015,0
2014-10-06,8.2,8.2,8.04,8.1,39441,0
2014-10-07,8.1,8.1,7.87,8.01,103712,0
2014-10-08,8.15,8.47,7.99,8.42,171752,0
2014-10-09,8.5,8.5,8.07,8.1,91201,0
2014-10-10,8.04,8.24,7.88,8.05,75877,0
2014-10-13,8.08,8.41,7.92,8.25,51081,0
2014-10-14,8.03,8.46,8.01,8.23,96946,0
2014-10-15,8.06,8.23,8.03,8.16,56699,0
2014-10-16,8.06,8.39,8.05,8.32,56768,0
2014-10-17,8.12,8.2,7.91,7.97,102196,0
2014-10-20,7.94,8.14,7.94,8.06,26322,0
2014-10-21,8.1,8.23,8.03,8.21,54267,0
2014-10-22,8.19,8.35,8.13,8.16,49728,0
2014-10-23,8.19,8.32,8.17,8.22,19933,0
2014-10-24,8.19,8.28,8.16,8.23,19265,0
2014-10-27,8.19,8.3,8.12,8.18,20115,0
2014-10-28,8.15,8.2,8.01,8.07,93469,0
2014-10-29,8.11,8.14,8,8.13,56198,0
2014-10-30,8.12,8.94,8.08,8.66,579882,0
2014-10-31,8.21,8.49,8.14,8.3,142964,0
2014-11-03,8.25,8.25,8.02,8.07,99427,0
2014-11-04,8.08,8.13,7.76,7.88,80391,0
2014-11-05,7.93,8.1,7.74,8,49972,0
2014-11-06,7.93,8.2,7.88,8.18,54845,0
2014-11-07,8.2,8.64,8.15,8.56,130247,0
2014-11-10,8.59,8.59,8.38,8.49,27075,0
2014-11-11,8.45,8.55,8.41,8.49,52080,0
2014-11-12,9.46,9.46,8.6,9.39,269891,0
2014-11-13,8.83,9,8.37,8.97,334433,0
2014-11-14,8.91,8.98,8.77,8.85,52008,0
2014-11-17,8.83,8.87,8.5,8.56,61856,0
2014-11-18,8.65,8.8,8.56,8.65,35441,0
2014-11-19,8.6,8.7,8.55,8.57,54141,0
2014-11-20,8.56,8.6,8.55,8.55,38714,0
2014-11-21,8.64,8.64,8.37,8.47,75130,0
2014-11-24,8.45,8.51,8.4,8.42,25689,0
2014-11-25,8.39,8.5,8.38,8.43,43735,0
2014-11-26,8.47,8.6,8.4,8.46,55556,0
2014-11-28,8.42,8.59,8.3,8.5,27212,0
2014-12-01,8.43,8.5,8.18,8.41,85327,0
2014-12-02,8.25,8.49,7.86,8.03,60345,0
2014-12-03,8.17,8.27,8.01,8.07,42696,0
2014-12-04,8.06,8.31,7.97,7.98,72845,0
2014-12-05,7.95,8.1,7.74,7.85,87794,0
2014-12-08,7.86,8.02,7.62,7.87,96090,0
2014-12-09,7.87,8.02,7.8,7.96,57756,0
2014-12-10,7.9,7.96,7.8,7.89,69859,0
2014-12-11,7.87,7.96,7.84,7.9,36489,0
2014-12-12,7.83,8.11,7.83,7.89,38613,0
2014-12-15,7.9,8.2,7.72,7.88,58785,0
2014-12-16,7.89,7.93,7.69,7.72,131264,0
2014-12-17,7.69,7.96,7.54,7.78,82542,0
2014-12-18,7.82,7.82,7.54,7.72,66976,0
2014-12-19,7.68,7.72,7.3,7.54,137286,0
2014-12-22,7.5,7.95,7.29,7.78,128021,0
2014-12-23,7.85,8.19,7.81,7.98,159386,0
2014-12-24,7.9,8.29,7.9,8.12,44210,0
2014-12-26,8.08,8.35,7.96,8.33,149805,0
2014-12-29,8.29,8.38,8.11,8.26,149185,0
2014-12-30,8.25,8.39,7.92,8.08,78659,0
2014-12-31,8.01,8.33,7.77,8.28,114090,0
2015-01-02,8.29,8.45,7.85,7.85,26723,0
2015-01-05,7.72,7.85,7.57,7.67,65435,0
2015-01-06,7.65,7.65,7.48,7.58,63172,0
2015-01-07,7.5,7.54,7.32,7.44,65207,0
2015-01-08,7.5,7.6,7.44,7.54,32329,0
2015-01-09,7.58,7.79,7.49,7.65,89345,0
2015-01-12,7.62,7.63,7.34,7.39,38878,0
2015-01-13,7.44,7.45,7,7.3,67229,0
2015-01-14,7.2,7.27,7.01,7.24,27100,0
2015-01-15,7.21,7.31,7.11,7.2,27355,0
2015-01-16,7.23,7.4,7.16,7.4,22631,0
2015-01-20,7.48,7.56,7.35,7.36,33902,0
2015-01-21,7.38,7.5,7.28,7.3,23012,0
2015-01-22,7.36,7.48,7.22,7.45,19443,0
2015-01-23,7.36,7.62,7.36,7.42,30013,0
2015-01-26,7.47,8.11,7.27,8.04,86238,0
2015-01-27,7.99,8.42,7.98,8.32,193378,0
2015-01-28,8.26,8.5,7.83,7.89,106947,0
2015-01-29,7.96,8.18,7.85,8.15,24233,0
2015-01-30,8.07,8.23,7.91,7.97,51987,0
2015-02-02,7.94,8.03,7.5,7.56,56565,0
2015-02-03,7.55,7.76,7.52,7.73,36786,0
2015-02-04,7.74,7.96,7.68,7.87,28666,0
2015-02-05,7.86,8.26,7.86,8.18,58820,0
2015-02-06,8.25,8.32,8.03,8.07,63941,0
2015-02-09,8.1,8.1,7.91,7.93,21022,0
2015-02-10,7.99,8.24,7.91,8.09,77777,0
2015-02-11,8.06,8.12,7.93,8.06,14325,0
2015-02-12,8.02,8.08,7.95,8.05,27257,0
2015-02-13,8.01,8.08,7.92,7.98,70305,0
2015-02-17,7.95,8.04,7.68,7.73,55449,0
2015-02-18,7.69,7.95,7.51,7.89,30435,0
2015-02-19,7.8,7.83,7.75,7.75,22008,0
2015-02-20,7.77,8,7.73,7.99,34189,0
2015-02-23,8,8,7.83,7.93,24902,0
2015-02-24,7.83,8.07,7.77,7.96,29928,0
2015-02-25,8,8.12,7.93,8.04,76287,0
2015-02-26,8.06,8.06,7.97,8,15836,0
2015-02-27,8.03,8.04,7.99,7.99,128722,0
2015-03-02,7.97,8.24,7.91,7.98,158300,0
2015-03-03,7.98,8,7.75,7.77,100400,0
2015-03-04,7.76,7.85,7.61,7.67,51300,0
2015-03-05,7.7,7.82,7.54,7.54,53800,0
2015-03-06,7.53,7.78,7.29,7.73,57600,0
2015-03-09,7.73,7.78,7.63,7.74,34500,0
2015-03-10,7.74,7.96,7.31,7.45,57700,0
2015-03-11,7.55,7.64,7.43,7.62,56200,0
2015-03-12,7.65,7.78,7.26,7.39,62400,0
2015-03-13,7.43,7.6,7.35,7.43,49900,0
2015-03-16,7.5,7.63,7.15,7.17,54200,0
2015-03-17,7.15,7.2,7.01,7.09,107900,0
2015-03-18,7.15,7.48,7.1,7.37,114300,0
2015-03-19,6.69,7.77,6.5,7.77,589100,0
2015-03-20,7.57,7.89,7.16,7.79,352600,0
2015-03-23,7.79,7.79,7.38,7.72,88500,0
2015-03-24,7.73,7.87,7.67,7.78,100400,0
2015-03-25,7.85,7.87,7.6,7.79,179000,0
2015-03-26,7.77,7.89,7.66,7.73,196000,0
2015-03-27,7.68,7.98,7.42,7.93,187800,0
2015-03-30,7.91,8,7.71,7.78,282300,0
2015-03-31,7.68,7.8,7.56,7.58,86300,0
2015-04-01,7.59,7.59,7.15,7.18,166100,0
2015-04-02,7.26,7.47,7.11,7.42,155700,0
2015-04-06,7.41,7.41,7.06,7.1,84600,0
2015-04-07,7.08,7.16,6.99,7.07,108572,0
2015-04-08,7.07,7.49,6.96,7.12,93600,0
2015-04-09,7,7.23,6.96,7.03,67915,0
2015-04-10,7.05,7.07,7.02,7.04,31900,0
2015-04-13,7.04,7.04,6.95,6.99,58100,0
2015-04-14,6.95,7.04,6.85,6.99,94400,0
2015-04-15,7.04,7.04,6.93,6.98,97801,0
2015-04-16,6.93,6.99,6.83,6.87,83969,0
2015-04-17,6.85,6.9,6.65,6.81,83300,0
2015-04-20,6.81,6.81,6.68,6.69,93375,0
2015-04-21,6.75,7,6.68,6.98,748412,0
2015-04-22,7.06,7.13,6.75,6.82,215381,0
2015-04-23,6.82,6.84,6.76,6.81,109900,0
2015-04-24,6.83,6.86,6.77,6.8,144800,0
2015-04-27,6.79,6.9,6.76,6.79,97400,0
2015-04-28,6.8,6.84,6.75,6.77,66300,0
2015-04-29,6.77,6.81,6.69,6.71,74500,0
2015-04-30,6.67,6.67,6.29,6.42,177100,0
2015-05-01,6.45,6.56,6.23,6.32,99100,0
2015-05-04,6.32,6.4,6.29,6.3,61300,0
2015-05-05,6.3,6.36,6.25,6.33,90600,0
2015-05-06,6.27,6.34,6.27,6.31,106491,0
2015-05-07,6.31,6.49,6.25,6.34,88632,0
2015-05-08,6.41,6.51,6.3,6.3,56200,0
2015-05-11,6.3,6.54,6.3,6.43,125000,0
2015-05-12,6.2,6.44,6.2,6.26,208801,0
2015-05-13,6.3,6.33,6.1,6.28,149200,0
2015-05-14,6.29,6.4,6.22,6.26,145200,0
2015-05-15,6.19,6.33,6.19,6.24,216446,0
2015-05-18,6.18,6.28,6.18,6.18,148297,0
2015-05-19,6.17,6.25,6.13,6.18,146900,0
2015-05-20,6.14,6.26,5.66,6.22,252700,0
2015-05-21,6.23,6.25,5.99,6.16,103000,0
2015-05-22,6.2,6.24,6.01,6.16,96500,0
2015-05-26,6.08,6.29,6.04,6.25,113657,0
2015-05-27,6.3,6.3,6.11,6.21,108300,0
2015-05-28,6.19,6.19,6.13,6.18,46561,0
2015-05-29,6.2,6.21,6,6.16,185400,0
2015-06-01,6.16,6.16,5.94,6.1,126600,0
2015-06-02,6.09,6.1,5.99,6.09,116630,0
2015-06-03,6.1,6.1,6,6.06,228800,0
2015-06-04,6.06,6.09,5.99,6.06,165100,0
2015-06-05,6.03,6.1,6,6.02,220000,0
2015-06-08,6.03,6.33,5.85,6.23,216400,0
2015-06-09,6.25,6.25,6.03,6.11,102930,0
2015-06-10,6.16,6.26,5.95,6.17,140973,0
2015-06-11,6.17,6.19,5.92,6.02,187763,0
2015-06-12,5.99,6.05,5.96,6,99300,0
2015-06-15,5.99,6.58,5.9,6.53,332000,0
2015-06-16,6.5,6.74,6.35,6.55,204700,0
2015-06-17,6.53,6.58,6.03,6.32,204800,0
2015-06-18,6.3,6.39,6.02,6.25,158900,0
2015-06-19,6.33,6.33,5.86,6.02,241100,0
2015-06-22,6.07,6.26,5.99,6.14,154900,0
2015-06-23,6.15,6.48,5.95,6.25,248514,0
2015-06-24,6.2,6.36,6.03,6.23,186800,0
2015-06-25,6.22,6.41,6,6.31,290700,0
2015-06-26,6.35,6.35,6.02,6.16,983400,0
2015-06-29,6.13,6.24,5.7,5.7,199300,0
2015-06-30,5.75,5.98,5.61,5.92,204688,0
2015-07-01,5.89,5.94,5.73,5.83,163900,0
2015-07-02,5.85,6,5.71,5.85,85100,0
2015-07-06,5.8,6.19,5.76,5.99,115500,0
2015-07-07,5.93,6.19,5.87,6.17,105600,0
2015-07-08,6.14,6.24,6.01,6.09,72800,0
2015-07-09,6.15,6.19,6.09,6.17,49900,0
2015-07-10,6.22,6.54,6.17,6.5,65900,0
2015-07-13,6.56,6.79,6.56,6.62,112700,0
2015-07-14,6.56,6.67,6.4,6.55,146087,0
2015-07-15,6.49,6.49,6.24,6.26,49491,0
2015-07-16,6.31,6.4,6.19,6.31,129000,0
2015-07-17,6.36,6.38,6.19,6.28,64900,0
2015-07-20,6.26,6.37,6,6.16,83000,0
2015-07-21,6.17,6.37,5.98,6.2,118400,0
2015-07-22,6.15,6.41,6.13,6.2,92200,0
2015-07-23,6.23,6.38,6.04,6.2,110200,0
2015-07-24,6.17,6.23,5.96,5.97,58400,0
2015-07-27,5.96,6.02,5.88,5.98,129800,0
2015-07-28,5.98,6.02,5.86,5.99,104700,0
2015-07-29,6.05,6.12,5.85,5.91,61000,0
2015-07-30,5.87,6.02,5.83,5.99,53500,0
2015-07-31,6.02,6.06,5.94,6,52500,0
2015-08-03,6.05,6.26,5.93,6.13,490558,0
2015-08-04,6.1,6.4,5.77,5.87,387400,0
2015-08-05,5.85,6.14,5.8,5.94,163400,0
2015-08-06,5.94,6.05,5.88,5.89,113141,0
2015-08-07,5.83,5.86,5.66,5.7,103200,0
2015-08-10,5.72,5.99,5.71,5.73,71100,0
2015-08-11,5.67,5.94,5.62,5.73,152176,0
2015-08-12,5.69,5.75,5.65,5.7,52000,0
2015-08-13,5.69,5.85,5.64,5.68,83900,0
2015-08-14,5.65,5.76,5.62,5.65,110800,0
2015-08-17,5.62,5.67,5.36,5.4,136400,0
2015-08-18,5.35,5.46,5.31,5.4,83900,0
2015-08-19,5.37,5.45,5.21,5.36,97100,0
2015-08-20,5.29,5.44,5.23,5.35,137500,0
2015-08-21,5.21,5.43,5.21,5.37,97000,0
2015-08-24,5.28,5.89,5.28,5.83,183189,0
2015-08-25,5.91,5.99,5.58,5.68,60100,0
2015-08-26,5.77,5.78,5.59,5.75,40900,0
2015-08-27,5.74,5.81,5.63,5.79,90700,0
2015-08-28,5.76,5.88,5.74,5.87,59000,0
2015-08-31,5.87,6,5.87,5.94,53900,0
2015-09-01,5.87,5.97,5.73,5.86,54800,0
2015-09-02,5.9,5.99,5.88,5.97,34100,0
2015-09-03,5.99,6.08,5.85,5.88,43900,0
2015-09-04,5.83,6,5.83,5.94,32600,0
2015-09-08,5.96,6.06,5.96,6,101400,0
2015-09-09,6.06,6.09,5.94,5.96,145900,0
2015-09-10,5.97,6,5.76,5.98,65014,0
2015-09-11,5.95,6.04,5.95,6.02,47900,0
2015-09-14,6.01,6.03,5.99,6,45100,0
2015-09-15,5.99,6.04,5.96,6.02,67000,0
2015-09-16,6.02,6.08,5.98,6,74500,0
2015-09-17,6.01,6.11,5.89,5.96,83500,0
2015-09-18,5.9,6.06,5.65,5.66,226900,0
2015-09-21,5.75,5.89,5.59,5.76,133600,0
2015-09-22,5.73,5.89,5.67,5.78,253300,0
2015-09-23,5.8,5.8,5.34,5.38,78800,0
2015-09-24,5.34,5.42,5.24,5.28,116720,0
2015-09-25,5.31,5.31,4.89,5.03,116900,0
2015-09-28,5.04,5.07,5,5.01,68136,0
2015-09-29,5.02,5.11,5,5.06,59400,0
2015-09-30,5.08,5.25,5.08,5.14,48100,0
2015-10-01,5.17,5.37,5.06,5.13,56600,0
2015-10-02,5.11,5.2,5.11,5.16,57900,0
2015-10-05,5.19,5.51,5.18,5.51,62873,0
2015-10-06,5.5,5.67,5.42,5.45,54800,0
2015-10-07,5.55,5.67,5.39,5.46,74700,0
2015-10-08,5.47,5.77,5.47,5.77,98700,0
2015-10-09,5.79,6.12,5.79,6.06,184600,0
2015-10-12,6.02,6.06,5.94,6.02,76682,0
2015-10-13,6.04,6.12,5.71,5.76,52200,0
2015-10-14,5.85,5.94,5.7,5.71,50700,0
2015-10-15,5.82,6,5.72,5.98,32300,0
2015-10-16,6,6.04,5.89,6.04,69400,0
2015-10-19,6.04,6.08,5.97,6.02,33000,0
2015-10-20,6.03,6.18,5.89,6.12,43979,0
2015-10-21,6.11,6.22,5.66,5.71,55500,0
2015-10-22,5.74,5.99,5.68,5.91,66900,0
2015-10-23,5.95,6.19,5.94,6.01,127600,0
2015-10-26,6.01,6.01,5.82,5.93,23500,0
2015-10-27,5.86,5.95,5.61,5.72,144500,0
2015-10-28,5.69,6,5.69,6,56000,0
2015-10-29,6,6.09,5.49,5.78,70200,0
2015-10-30,5.75,6.07,5.75,6.01,396800,0
2015-11-02,6.02,6.12,5.93,6,204276,0
2015-11-03,6,6.03,5.97,6.01,111500,0
2015-11-04,6.01,6.05,5.94,6,99455,0
2015-11-05,5.96,6.01,5.95,5.99,31800,0
2015-11-06,5.98,6.05,5.88,6.01,308700,0
2015-11-09,5.96,6.04,5.9,6,50357,0
2015-11-10,6.01,6.01,5.9,5.93,27600,0
2015-11-11,5.97,5.99,5.85,5.94,34100,0
2015-11-12,5.9,5.98,5.78,5.84,35400,0
2015-11-13,5.8,6,5.75,5.78,59000,0
2015-11-16,5.8,6.01,5.79,5.94,32500,0
2015-11-17,5.97,6.05,5.95,6.02,123600,0
2015-11-18,5.96,6.1,5.96,6.1,34100,0
2015-11-19,6.12,6.19,5.93,6.17,160400,0
2015-11-20,6.21,6.59,6.19,6.52,93900,0
2015-11-23,6.52,6.92,6.52,6.89,128300,0
2015-11-24,6.87,6.87,6.65,6.81,114700,0
2015-11-25,6.79,6.86,6.66,6.78,88000,0
2015-11-27,6.77,6.8,6.7,6.78,21800,0
2015-11-30,6.82,6.99,6.7,6.9,96600,0
2015-12-01,6.9,6.98,6.84,6.98,86326,0
2015-12-02,6.99,7.1,6.88,6.9,59244,0
2015-12-03,6.9,7.01,6.82,6.88,36131,0
2015-12-04,6.9,6.9,6.77,6.78,44000,0
2015-12-07,6.79,6.9,6.74,6.84,35800,0
2015-12-08,6.84,6.85,6.5,6.54,55479,0
2015-12-09,6.55,6.68,6.48,6.49,89800,0
2015-12-10,6.46,6.51,6.16,6.24,122100,0
2015-12-11,6.12,6.2,5.93,6.01,169000,0
2015-12-14,5.99,6.05,5.92,5.94,51128,0
2015-12-15,5.97,6.41,5.97,6.4,85800,0
2015-12-16,6.36,6.82,6.36,6.8,100300,0
2015-12-17,6.83,7.21,6.78,7.14,133600,0
2015-12-18,7.09,7.38,7.09,7.33,185700,0
2015-12-21,7.35,7.49,7.25,7.47,175300,0
2015-12-22,7.47,7.47,7.27,7.3,56241,0
2015-12-23,7.24,7.42,7.04,7.32,33300,0
2015-12-24,7.34,7.364,7.14,7.27,11792,0
2015-12-28,7.25,7.36,7.22,7.26,44294,0
2015-12-29,7.3,7.38,7.225,7.28,87739,0
2015-12-30,7.28,7.46,7.25,7.27,43344,0
2015-12-31,7.22,7.33,7.12,7.16,65836,0
2016-01-04,7.04,7.1,6.79,7.05,67112,0
2016-01-05,7.05,7.13,7.008,7.06,27074,0
2016-01-06,7.01,7.1,6.892,7,37090,0
2016-01-07,6.94,6.97,6.77,6.81,84099,0
2016-01-08,6.81,6.865,6.67,6.7,47394,0
2016-01-11,6.71,6.8,6.51,6.53,73923,0
2016-01-12,6.6,6.69,6.36,6.5,72884,0
2016-01-13,6.5,6.55,6.13,6.15,125091,0
2016-01-14,6.16,6.22,5.96,6.15,87023,0
2016-01-15,6.28,6.28,5.79,5.99,69422,0
2016-01-19,6.03,6.03,5.8,5.8,50900,0
2016-01-20,5.75,6.08,5.75,6,131252,0
2016-01-21,5.98,6.16,5.96,6.1,76511,0
2016-01-22,6.15,6.26,6.11,6.2,72799,0
2016-01-25,6.18,6.25,6.09,6.1,28047,0
2016-01-26,6.14,6.15,5.97,6.07,61233,0
2016-01-27,6.06,6.06,5.78,5.81,85863,0
2016-01-28,5.89,6,5.65,5.75,127005,0
2016-01-29,5.75,6.01,5.7,5.99,124938,0
2016-02-01,6,6,5.72,5.75,62262,0
2016-02-02,5.71,5.71,5.5,5.5,40384,0
2016-02-03,5.46,5.5,5.3,5.35,93474,0
2016-02-04,5.32,5.45,5.32,5.43,75124,0
2016-02-05,5.37,5.43,5.03,5.04,99075,0
2016-02-08,5.03,5.17,4.9,5.13,124664,0
2016-02-09,5.01,5.33,4.92,5.04,138134,0
2016-02-10,4.91,5.25,4.91,5.1,151936,0
2016-02-11,5,5.17,5,5.15,50114,0
2016-02-12,5.18,5.29,5.13,5.19,40426,0
2016-02-16,5.2,5.41,5.17,5.4,64722,0
2016-02-17,5.3,5.41,5.23,5.41,83042,0
2016-02-18,5.4,5.49,5.37,5.44,77753,0
2016-02-19,5.44,5.48,5.4,5.42,45782,0
2016-02-22,5.48,5.9,5.46,5.51,134531,0
2016-02-23,5.66,5.75,5.33,5.33,38350,0
2016-02-24,5.92,6.1,5.41,5.5,482707,0
2016-02-25,5.6,6.14,5.53,6.03,133786,0
2016-02-26,6.2,6.2,5.95,6.09,118285,0
2016-02-29,6.1,6.26,5.95,6.06,113893,0
2016-03-01,6.06,6.26,6,6.05,103048,0
2016-03-02,6.05,6.2,6.04,6.12,130272,0
2016-03-03,6.13,6.27,6.1,6.2,81082,0
2016-03-04,6.2,6.48,6.2,6.41,98763,0
2016-03-07,6.38,6.51,6.35,6.45,85298,0
2016-03-08,6.48,6.695,6.4236,6.58,91808,0
2016-03-09,6.6,6.69,6.5,6.67,61288,0
2016-03-10,6.66,6.69,6.51,6.65,133249,0
2016-03-11,6.65,6.77,6.65,6.7,35570,0
2016-03-14,6.75,6.91,6.71,6.75,173984,0
2016-03-15,6.79,6.79,6.62,6.64,35261,0
2016-03-16,6.62,6.7,6.57,6.6,46794,0
2016-03-17,6.59,6.65,6.45,6.56,52848,0
2016-03-18,6.6,6.86,6.51,6.78,357591,0
2016-03-21,6.82,6.902,6.75,6.79,52219,0
2016-03-22,6.74,6.8,6.17,6.41,248804,0
2016-03-23,6.31,6.37,5.9,5.96,98648,0
2016-03-24,5.94,5.995,5.8697,5.89,59026,0
2016-03-28,5.92,6.06,5.83,6.01,46921,0
2016-03-29,6.04,6.33,5.91,6.2,61221,0
2016-03-30,6.26,6.4,6.16,6.36,93129,0
2016-03-31,5.89,6.16,5.81,6.15,488409,0
2016-04-01,6.09,6.22,6.0112,6.16,117738,0
2016-04-04,6.18,6.25,6.08,6.17,90178,0
2016-04-05,6.04,6.15,5.95,6.1,121028,0
2016-04-06,6.09,6.25,6.03,6.22,59089,0
2016-04-07,6.17,6.22,6.05,6.12,35987,0
2016-04-08,6.15,6.18,5.99,6.07,55300,0
2016-04-11,6.13,6.22,5.81,5.82,57075,0
2016-04-12,5.78,6.09,5.78,5.94,41066,0
2016-04-13,5.99,6.24,5.9895,6.21,66697,0
2016-04-14,6.17,6.22,6.03,6.07,67301,0
2016-04-15,6.11,6.21,5.81,6.07,102872,0
2016-04-18,6.01,6.1,5.94,6.05,43602,0
2016-04-19,6.07,6.07,6,6.03,33877,0
2016-04-20,6.01,6.07,6.01,6.05,25589,0
2016-04-21,6.05,6.05,5.9,5.97,27178,0
2016-04-22,5.99,6.06,5.9,6.01,40671,0
2016-04-25,6.03,6.07,6,6.06,28931,0
2016-04-26,6.04,6.1,5.9901,6.08,46039,0
2016-04-27,6.05,6.18,6.045,6.15,51796,0
2016-04-28,6.25,7.45,6.25,7.39,520984,0
2016-04-29,7.48,7.83,7.3431,7.44,305013,0
2016-05-02,7.6,7.75,7.46,7.75,150224,0
2016-05-03,7.69,7.69,7.43,7.55,77375,0
2016-05-04,7.45,7.62,7.42,7.48,81303,0
2016-05-05,7.53,7.53,7.29,7.32,67497,0
2016-05-06,7.3,7.49,7.3,7.41,40148,0
2016-05-09,7.42,7.745,7.34,7.39,149870,0
2016-05-10,7.44,7.87,7.39,7.82,97366,0
2016-05-11,7.78,7.85,7.66,7.69,83749,0
2016-05-12,7.69,7.78,7.56,7.6,23980,0
2016-05-13,7.57,7.94,7.57,7.74,110843,0
2016-05-16,7.73,7.99,7.73,7.89,66382,0
2016-05-17,7.89,8,7.62,7.67,77127,0
2016-05-18,7.67,7.85,7.5211,7.6,60657,0
2016-05-19,7.57,7.74,7.33,7.37,50259,0
2016-05-20,7.32,7.6,7.32,7.5,94888,0
2016-05-23,7.58,7.58,7.41,7.45,53011,0
2016-05-24,7.52,7.86,7.45,7.67,129771,0
2016-05-25,7.7,7.9,7.6787,7.74,44241,0
2016-05-26,7.74,8.64,7.56,8.61,361260,0
2016-05-27,8.68,8.89,8.55,8.74,130659,0
2016-05-31,8.53,9,8.53,8.93,223057,0
2016-06-01,8.92,9.01,8.55,9.01,225833,0
2016-06-02,8.91,9.19,8.88,9.12,213320,0
2016-06-03,9.06,9.2,9.05,9.15,101406,0
2016-06-06,9.19,9.27,8.96,9.18,148293,0
2016-06-07,9.18,9.49,8.96,9.11,296241,0
2016-06-08,9.15,9.3,9.06,9.15,117325,0
2016-06-09,9.12,9.22,8.91,9.2,134358,0
2016-06-10,9.02,9.12,8.65,8.67,192495,0
2016-06-13,8.41,8.58,8.27,8.55,143780,0
2016-06-14,8.45,9.15,8.45,8.93,312079,0
2016-06-15,9.02,9.29,8.9,9.12,69895,0
2016-06-16,9.13,9.16,8.93,9.13,52522,0
2016-06-17,9.15,9.25,9.11,9.17,117344,0
2016-06-20,9.25,9.485,9.17,9.37,54785,0
2016-06-21,9.32,9.35,8.84,8.87,184859,0
2016-06-22,8.8,8.91,8.55,8.57,115459,0
2016-06-23,8.64,8.94,8.51,8.91,57148,0
2016-06-24,8.21,8.75,8.21,8.68,687076,0
2016-06-27,8.51,8.75,8.1089,8.13,142441,0
2016-06-28,8.15,8.51,8.15,8.24,95096,0
2016-06-29,8.35,8.51,8.24,8.47,98109,0
2016-06-30,11.8,12,11.12,11.68,2363453,0
2016-07-01,11.91,11.91,11.03,11.32,652173,0
2016-07-05,11.22,11.2734,10.74,10.9,274736,0
2016-07-06,11,11.27,10.698,11.12,254857,0
2016-07-07,11,11.2,10.9,11.14,155473,0
2016-07-08,11.2,11.49,11.15,11.41,125354,0
2016-07-11,11.45,11.65,11.2701,11.46,219976,0
2016-07-12,11.48,11.6,11.44,11.47,156851,0
2016-07-13,11.46,11.63,11.43,11.58,176349,0
2016-07-14,11.61,11.8,11.56,11.65,249247,0
2016-07-15,11.65,11.7,11.55,11.64,190103,0
2016-07-18,11.62,11.77,11.62,11.69,112367,0
2016-07-19,11.62,11.74,11.45,11.56,115033,0
2016-07-20,11.55,11.65,11.41,11.54,91438,0
2016-07-21,11.52,11.61,11.36,11.44,95487,0
2016-07-22,11.39,11.525,11.25,11.46,109991,0
2016-07-25,11.41,11.58,11.35,11.5,79809,0
2016-07-26,11.54,11.54,11.37,11.5,127001,0
2016-07-27,10.97,11.23,10.35,10.98,314154,0
2016-07-28,11.04,11.25,10.76,11.07,113684,0
2016-07-29,11.15,11.15,10.82,10.99,183956,0
2016-08-01,11,11.05,10.86,10.91,110898,0
2016-08-02,10.98,11.09,10.81,10.87,174576,0
2016-08-03,10.86,11.03,10.82,10.91,163285,0
2016-08-04,10.86,11.05,10.8,10.88,69274,0
2016-08-05,11.1,11.14,10.9,10.97,107256,0
2016-08-08,10.93,11.01,10.875,11.01,136957,0
2016-08-09,10.94,11.05,10.88,10.9,141991,0
2016-08-10,10.96,10.99,10.84,10.9,126394,0
2016-08-11,10.9,11.15,10.9,10.91,102498,0
2016-08-12,10.83,10.92,10.73,10.75,136322,0
2016-08-15,10.68,10.88,10.64,10.74,141750,0
2016-08-16,10.76,10.85,10.69,10.72,71369,0
2016-08-17,10.7,10.72,10.4501,10.54,44633,0
2016-08-18,10.53,10.57,10.33,10.35,57844,0
2016-08-19,10.32,10.44,10.19,10.37,108880,0
2016-08-22,10.35,10.43,10.32,10.39,116874,0
2016-08-23,10.38,10.55,10.27,10.29,81209,0
2016-08-24,10.28,10.37,10.27,10.32,95965,0
2016-08-25,10.24,10.37,10.01,10.12,125501,0
2016-08-26,10.15,10.34,9.7801,9.93,165218,0
2016-08-29,9.98,10.14,9.8,10.06,125967,0
2016-08-30,10.11,10.5,10.06,10.47,170336,0
2016-08-31,10.45,10.62,10.35,10.47,246954,0
2016-09-01,10.48,10.61,10.39,10.57,58719,0
2016-09-02,10.6,10.64,10.5,10.55,58063,0
2016-09-06,10.6,10.81,10.5,10.8,94366,0
2016-09-07,10.78,10.785,10.65,10.73,57856,0
2016-09-08,10.77,10.77,10.48,10.55,57486,0
2016-09-09,10.38,10.519,10.065,10.1,95907,0
2016-09-12,10.38,10.38,9.67,9.92,165871,0
2016-09-13,9.93,9.96,9.68,9.87,69395,0
2016-09-14,10.02,10.6,9.89,10.52,169036,0
2016-09-15,10.65,10.65,10.2,10.52,88793,0
2016-09-16,10.54,10.54,10.15,10.25,187853,0
2016-09-19,10.26,10.38,9.95,10.01,77363,0
2016-09-20,10.09,10.16,9.84,10.05,33877,0
2016-09-21,10.06,10.17,9.93,10.04,49191,0
2016-09-22,10.15,10.34,9.93,10.3,51547,0
2016-09-23,10.29,10.5,10.22,10.46,89939,0
2016-09-26,10.31,10.31,9.99,10.05,78740,0
2016-09-27,9.96,10.35,9.96,10.29,46273,0
2016-09-28,10.39,10.41,10.21,10.4,60939,0
2016-09-29,10.1,10.45,9.79,9.91,90875,0
2016-09-30,10.03,10.15,9.92,9.96,122753,0
2016-10-03,9.92,10,9.86,10,77588,0
2016-10-04,9.98,10.16,9.85,9.92,50473,0
2016-10-05,9.94,9.94,9.7346,9.77,36637,0
2016-10-06,9.74,9.93,9.59,9.79,104353,0
2016-10-07,9.79,9.79,9.51,9.58,31505,0
2016-10-10,9.57,9.78,9.57,9.68,31289,0
2016-10-11,9.63,9.6875,9.38,9.48,65123,0
2016-10-12,9.46,9.73,9.41,9.51,33651,0
2016-10-13,9.38,9.44,9.13,9.23,40397,0
2016-10-14,9.23,9.25,8.93,9.16,82226,0
2016-10-17,9.11,9.187,9,9.09,70585,0
2016-10-18,9.24,9.33,9.045,9.2,40568,0
2016-10-19,9.19,9.26,9.01,9.15,45571,0
2016-10-20,9.1,9.1,8.98,9.01,53818,0
2016-10-21,8.91,9.06,8.84,9,77726,0
2016-10-24,9.05,9.1,8.99,9.09,99970,0
2016-10-25,9.05,9.1,8.855,9.08,84214,0
2016-10-26,9.08,9.1,8.75,8.9,91618,0
2016-10-27,8.94,9.02,8.84,8.96,52086,0
2016-10-28,8.87,9.1,8.87,8.97,93732,0
2016-10-31,9.02,9.1,8.7,9.08,149705,0
2016-11-01,9.1,9.1,8.4,8.87,276955,0
2016-11-02,8.77,8.98,8.22,8.28,158238,0
2016-11-03,8.24,8.36,7.66,7.73,146529,0
2016-11-04,7.65,7.88,7.51,7.53,150339,0
2016-11-07,7.66,7.76,7.53,7.62,106744,0
2016-11-08,7.63,8.49,7.6038,8.28,132051,0
2016-11-09,7.98,8.61,7.98,8.58,126038,0
2016-11-10,8.56,8.9,8.41,8.84,118739,0
2016-11-11,8.9,9.01,8.7,8.83,84406,0
2016-11-14,8.8,9.03,8.664,8.99,100954,0
2016-11-15,8.97,9.07,8.93,8.97,89542,0
2016-11-16,8.85,8.9899,8.77,8.86,65622,0
2016-11-17,8.93,9.09,8.8408,8.98,73164,0
2016-11-18,8.97,9.04,8.88,8.89,82806,0
2016-11-21,8.94,9,8.85,8.9,104405,0
2016-11-22,8.96,9.21,8.9,9.08,327653,0
2016-11-23,8.99,9.04,8.94,9,60532,0
2016-11-25,9.06,9.06,8.91,8.92,30084,0
2016-11-28,8.93,9.015,8.85,8.9,71050,0
2016-11-29,8.9,8.92,8.7,8.72,57899,0
2016-11-30,8.76,8.76,8.45,8.52,120519,0
2016-12-01,8.55,8.985,8.31,8.39,88102,0
2016-12-02,8.25,8.34,8.02,8.1,151334,0
2016-12-05,8.1,8.395,8.08,8.08,193263,0
2016-12-06,8.14,8.22,8.01,8.06,88498,0
2016-12-07,8.06,8.29,8.06,8.22,70975,0
2016-12-08,8.23,8.66,8.17,8.6,101478,0
2016-12-09,8.59,8.68,8.26,8.4,145421,0
2016-12-12,8.3,8.32,8.03,8.09,139144,0
2016-12-13,8.07,8.65,8.07,8.34,156511,0
2016-12-14,8.27,8.5,8.25,8.4,35303,0
2016-12-15,8.44,8.62,8.33,8.38,63280,0
2016-12-16,8.44,8.54,8.14,8.44,114415,0
2016-12-19,8.43,8.55,8.4,8.45,50630,0
2016-12-20,8.51,8.706,8.43,8.62,142367,0
2016-12-21,8.68,8.75,8.58,8.6,91365,0
2016-12-22,8.48,8.59,8.385,8.49,69450,0
2016-12-23,8.53,8.61,8.39,8.57,110356,0
2016-12-27,8.6,8.99,8.5,8.95,74977,0
2016-12-28,8.97,9,8.56,8.85,161659,0
2016-12-29,8.88,8.92,8.57,8.72,107034,0
2016-12-30,8.7275,8.88,8.41,8.57,93045,0
2017-01-03,8.59,8.6,8.181,8.37,107460,0
2017-01-04,8.42,8.65,8.39,8.61,85477,0
2017-01-05,8.59,8.62,8.38,8.55,66979,0
2017-01-06,8.81,8.81,8.5,8.69,136897,0
2017-01-09,8.64,8.77,8.5996,8.7,72380,0
2017-01-10,8.68,8.89,8.57,8.61,51320,0
2017-01-11,8.74,8.74,8.38,8.47,131387,0
2017-01-12,8.42,8.54,8.35,8.44,75392,0
2017-01-13,8.44,8.7,8.36,8.45,69257,0
2017-01-17,8.45,8.59,8.25,8.4,71467,0
2017-01-18,8.45,8.51,8.3,8.48,53539,0
2017-01-19,8.44,8.5,8.26,8.46,49272,0
2017-01-20,8.4,8.475,8.28,8.43,67068,0
2017-01-23,8.44,8.48,8.26,8.41,27266,0
2017-01-24,8.42,8.49,8.37,8.43,66143,0
2017-01-25,8.42,8.53,8.41,8.47,45206,0
2017-01-26,8.69,8.73,8.4301,8.45,70372,0
2017-01-27,8.39,8.57,8.39,8.46,35084,0
2017-01-30,8.45,8.525,8.13,8.41,99035,0
2017-01-31,8.32,8.48,8.05,8.44,67240,0
2017-02-01,8.52,8.52,8.3417,8.36,40025,0
2017-02-02,8.37,8.5,8.21,8.44,60714,0
2017-02-03,8.52,9.13,8.38,8.45,49655,0
2017-02-06,8.45,8.49,8.4,8.46,48914,0
2017-02-07,8.5,9.38,8.29,9.34,814536,0
2017-02-08,9.77,10.05,9.4,9.83,1495087,0
2017-02-09,9.86,10.12,9.85,9.96,604316,0
2017-02-10,10,10.47,10,10.2,422234,0
2017-02-13,10.5,10.5,10.17,10.2,211368,0
2017-02-14,10.2,10.24,10,10.06,201461,0
2017-02-15,10.1,10.24,9.96,10.09,162012,0
2017-02-16,10.1,10.2325,10.04,10.07,148370,0
2017-02-17,10.12,10.32,10.0151,10.14,177038,0
2017-02-21,10.24,10.26,10.06,10.14,109768,0
2017-02-22,10.11,10.42,10.11,10.3,162055,0
2017-02-23,10.26,10.3499,10.09,10.3,123058,0
2017-02-24,10.25,10.28,10.11,10.25,96450,0
2017-02-27,10.27,10.39,10.2153,10.24,103410,0
2017-02-28,10.32,10.32,10.18,10.2,122548,0
2017-03-01,10.36,10.36,10.18,10.24,169976,0
2017-03-02,10.26,10.2754,9.88,9.93,198250,0
2017-03-03,9.88,10.02,9.75,9.88,256188,0
2017-03-06,9.79,9.94,9.64,9.67,364511,0
2017-03-07,9.59,9.6146,9.47,9.5,225289,0
2017-03-08,9.5,9.55,9.42,9.48,180401,0
2017-03-09,10,11.19,10,10.93,1194073,0
2017-03-10,11.07,11.1,10.511,10.69,501493,0
2017-03-13,10.85,12.04,10.76,11.94,544019,0
2017-03-14,11.6,11.69,10.56,11.36,449203,0
2017-03-15,11.34,11.91,11.31,11.82,339980,0
2017-03-16,11.82,12.3,11.54,12.01,701703,0
2017-03-17,12,12.05,11.84,11.92,233110,0
2017-03-20,11.91,12.17,11.54,11.98,205070,0
2017-03-21,12,12.02,11.61,11.88,191392,0
2017-03-22,11.87,11.89,11.47,11.58,181296,0
2017-03-23,11.52,11.79,11.43,11.7,113469,0
2017-03-24,11.75,11.8,11.45,11.67,155587,0
2017-03-27,11.51,11.97,11.49,11.86,106531,0
2017-03-28,11.86,11.99,11.71,11.8,146042,0
2017-03-29,11.77,12.55,11.75,12.49,517312,0
2017-03-30,12.55,12.97,12.47,12.65,398695,0
2017-03-31,12.74,12.75,12.34,12.51,321250,0
2017-04-03,12.46,12.54,12.08,12.29,219134,0
2017-04-04,12.24,12.34,11.82,11.87,144101,0
2017-04-05,11.72,12.15,11.2632,11.68,457117,0
2017-04-06,11.69,11.84,11.35,11.78,249441,0
2017-04-07,11.82,11.9,11.6,11.79,278644,0
2017-04-10,11.79,12.31,11.68,11.81,382942,0
2017-04-11,11.76,12.16,11.685,12.02,228966,0
2017-04-12,11.98,11.9892,11.56,11.79,189757,0
2017-04-13,11.75,11.76,11.5,11.57,123817,0
2017-04-17,11.57,11.75,11.36,11.73,193493,0
2017-04-18,11.65,11.74,11.5,11.67,63973,0
2017-04-19,11.73,11.9,11.5,11.86,152848,0
2017-04-20,11.91,12.04,11.85,11.92,101323,0
2017-04-21,11.9,11.9367,11.67,11.83,129314,0
2017-04-24,12,12.14,11.82,11.97,182749,0
2017-04-25,12.05,12.11,11.82,11.89,101124,0
2017-04-26,11.89,12.13,11.74,11.83,204826,0
2017-04-27,11.84,12,11.78,11.98,120052,0
2017-04-28,12,12,11.68,11.85,150015,0
2017-05-01,11.84,11.9951,11.59,11.73,157424,0
2017-05-02,11.73,12.16,11.73,11.96,203497,0
2017-05-03,12.5,14.27,12.5,14.14,1273139,0
2017-05-04,14.23,14.4,13.55,13.84,498065,0
2017-05-05,13.88,13.95,13.5901,13.8,220586,0
2017-05-08,13.85,14.195,13.66,14.17,385590,0
2017-05-09,14.16,14.179,13.8,13.98,202850,0
2017-05-10,14,14.52,13.82,14.12,446969,0
2017-05-11,14.1,14.9,13.97,14.81,363189,0
2017-05-12,14.93,15.295,14.7,15.03,441649,0
2017-05-15,15.11,15.43,15.01,15.4,356526,0
2017-05-16,15.47,15.77,15.4,15.61,377002,0
2017-05-17,15.5,15.61,14.86,14.88,589782,0
2017-05-18,14.85,15.31,14.74,15.29,312520,0
2017-05-19,15.29,15.58,15.2,15.45,205533,0
2017-05-22,15.48,16.07,15.31,15.88,309314,0
2017-05-23,15.92,15.95,15.5,15.56,215882,0
2017-05-24,15.56,15.87,15.44,15.54,106106,0
2017-05-25,15.57,15.635,15.32,15.41,143595,0
2017-05-26,15.35,15.7336,15.19,15.4,210162,0
2017-05-30,15.41,15.49,15.3,15.45,119914,0
2017-05-31,15.45,15.59,15.21,15.37,100301,0
2017-06-01,15.39,15.62,15.0614,15.59,178060,0
2017-06-02,15.59,15.7485,15.47,15.57,113379,0
2017-06-05,15.57,16.02,15.5,15.82,160987,0
2017-06-06,15.81,15.85,15.55,15.63,121361,0
2017-06-07,15.63,15.9951,15.37,15.48,195112,0
2017-06-08,15.36,15.59,15.33,15.58,113763,0
2017-06-09,15.62,15.79,14.92,15.08,218418,0
2017-06-12,14.93,15,13.82,14.58,447414,0
2017-06-13,14.63,14.82,14.44,14.68,196546,0
2017-06-14,14.72,14.79,14.45,14.69,121298,0
2017-06-15,14.43,14.81,14.425,14.76,142614,0
2017-06-16,14.67,14.93,14.62,14.87,173835,0
2017-06-19,14.97,15.04,14.72,14.88,101230,0
2017-06-20,14.88,15,14.67,14.81,74260,0
2017-06-21,14.81,15.08,14.67,15.06,99804,0
2017-06-22,15.01,15.2,14.84,15.13,123455,0
2017-06-23,15.1,15.33,14.8901,15.29,252629,0
2017-06-26,15.39,15.56,15.23,15.5,141592,0
2017-06-27,15.52,15.52,15.0566,15.19,138909,0
2017-06-28,15.22,15.34,15.02,15.26,99830,0
2017-06-29,15.28,15.39,14.76,15.12,141452,0
2017-06-30,15.15,15.42,14.97,15.1,124500,0
2017-07-03,15.11,15.1538,14.56,14.66,89579,0
2017-07-05,14.65,14.88,14.45,14.7,112813,0
2017-07-06,14.6,14.71,14.07,14.1,177024,0
2017-07-07,14.1,14.74,14.1,14.62,149116,0
2017-07-10,14.63,15.05,14.5,15.01,175072,0
2017-07-11,15.03,15.12,14.63,14.91,111640,0
2017-07-12,14.98,15.21,14.91,14.94,106422,0
2017-07-13,14.84,14.99,14.64,14.97,148663,0
2017-07-14,15.02,15.29,14.83,15.09,148756,0
2017-07-17,15.13,15.38,15,15.14,113224,0
2017-07-18,15.12,15.2,14.86,14.98,103069,0
2017-07-19,14.97,15.37,14.97,15.03,218387,0
2017-07-20,15,15,14.6421,14.8,100630,0
2017-07-21,14.84,14.95,14.5,14.89,146824,0
2017-07-24,14.95,15.14,14.85,15.14,124926,0
2017-07-25,15.24,15.4099,14.95,15.27,186772,0
2017-07-26,15.24,15.39,15.18,15.23,130775,0
2017-07-27,15.21,15.4613,14.68,14.78,170645,0
2017-07-28,14.62,14.95,14.62,14.76,67060,0
2017-07-31,14.77,14.77,14.5,14.53,112521,0
2017-08-01,14.55,14.989,14.37,14.72,160491,0
2017-08-02,14.71,14.71,14.1435,14.45,95478,0
2017-08-03,14.35,14.71,14.35,14.59,84676,0
2017-08-04,14.5571,14.582,14.045,14.22,104847,0
2017-08-07,14.22,14.67,14.17,14.64,122833,0
2017-08-08,14.65,14.89,14.52,14.74,97477,0
2017-08-09,14.6,15.06,14.48,15.01,173283,0
2017-08-10,15.18,15.3475,12.8,13.89,601478,0
2017-08-11,13.68,15.79,13.66,15.48,401998,0
2017-08-14,15.75,16.5,15.3966,15.58,369286,0
2017-08-15,15.62,15.81,15.44,15.63,258840,0
2017-08-16,15.75,15.78,15.38,15.4,180204,0
2017-08-17,15.32,15.41,14.89,14.98,139544,0
2017-08-18,14.93,15.1,14.75,14.91,141004,0
2017-08-21,14.91,14.95,14.68,14.88,136129,0
2017-08-22,14.92,15.21,14.8,14.89,137612,0
2017-08-23,14.8,15.09,14.8,14.97,126501,0
2017-08-24,14.99,15.005,14.42,14.59,156496,0
2017-08-25,14.59,14.6,14.38,14.55,106260,0
2017-08-28,14.66,15.11,14.4108,14.98,210902,0
2017-08-29,14.99,15.08,14.85,15.05,108334,0
2017-08-30,15.1,15.42,15.05,15.06,117049,0
2017-08-31,15.16,15.259,14.93,14.97,99075,0
2017-09-01,14.97,15.16,14.89,15.13,100794,0
2017-09-05,15.13,15.15,14.81,14.98,123554,0
2017-09-06,14.99,15.0466,14.6,14.82,113877,0
2017-09-07,14.85,14.89,14.65,14.69,106198,0
2017-09-08,14.66,14.77,14.46,14.49,96356,0
2017-09-11,14.54,14.775,14.54,14.62,101819,0
2017-09-12,14.6,14.88,14.4101,14.78,175229,0
2017-09-13,14.7,14.84,14.5,14.54,116037,0
2017-09-14,14.48,14.66,14.25,14.37,142210,0
2017-09-15,14.33,14.57,14.275,14.49,213443,0
2017-09-18,14.57,14.88,14.5486,14.59,93814,0
2017-09-19,14.59,14.6499,14.15,14.22,124667,0
2017-09-20,14.11,14.185,13.57,13.61,194447,0
2017-09-21,13.5,13.99,13.15,13.89,300790,0
2017-09-22,13.86,14.44,13.86,14.43,131092,0
2017-09-25,14.41,14.51,14.18,14.46,186111,0
2017-09-26,14.54,14.83,14.46,14.82,132950,0
2017-09-27,14.9,15.75,14.9,15.75,286855,0
2017-09-28,15.67,15.9,15.315,15.81,243006,0
2017-09-29,15.8,15.99,15.63,15.89,181287,0
2017-10-02,16.05,16.19,15.86,16.09,144340,0
2017-10-03,16.12,16.4325,16.12,16.36,183221,0
2017-10-04,16.43,16.43,16.19,16.29,117139,0
2017-10-05,16.31,16.41,16.16,16.3,82608,0
2017-10-06,16.3,16.53,16.121,16.41,95770,0
2017-10-09,16.48,16.61,16.08,16.21,102138,0
2017-10-10,16.25,16.35,16.1,16.3,96296,0
2017-10-11,16.37,16.45,16.26,16.42,99561,0
2017-10-12,16.42,16.92,16.3775,16.76,141479,0
2017-10-13,16.81,16.86,16.33,16.41,197910,0
2017-10-16,16.43,16.55,16.18,16.22,91882,0
2017-10-17,16.2,16.2,15.78,15.81,125945,0
2017-10-18,15.89,15.91,15.7109,15.76,104348,0
2017-10-19,15.55,15.57,15.27,15.5,138344,0
2017-10-20,15.62,15.62,15.34,15.44,62324,0
2017-10-23,15.44,15.45,15.227,15.31,123577,0
2017-10-24,15.3546,15.59,15.3,15.33,103839,0
2017-10-25,15.3,15.62,15.02,15.38,146472,0
2017-10-26,15.51,15.6,15.18,15.22,97988,0
2017-10-27,15.34,15.66,15.26,15.64,127398,0
2017-10-30,15.65,15.75,14.37,15.12,632938,0
2017-10-31,15.21,15.39,15.02,15.37,228738,0
2017-11-01,15.38,15.38,14.75,14.98,170053,0
2017-11-02,15.15,17.1,14.47,17.05,969530,0
2017-11-03,17.11,19.68,17.11,19.63,716821,0
2017-11-06,19.63,20.88,19.62,20.59,537284,0
2017-11-07,19.88,20.09,17.95,18.32,863414,0
2017-11-08,18.32,19.18,17.7501,18.38,575625,0
2017-11-09,18.34,19,18.12,18.96,297788,0
2017-11-10,18.6,18.7,17.305,18.08,646831,0
