Date,Open,High,Low,Close,Volume,OpenInt
2014-07-24,12.15,12.81,11.81,12.05,1960783,0
2014-07-25,12,12.15,11.88,12.01,197625,0
2014-07-28,12.01,12.1,11.95,12,73882,0
2014-07-29,12,12.04,11.95,12,70550,0
2014-07-30,12.1,12.1,11.94,12,51504,0
2014-07-31,12.1,12.1,11.51,12,37836,0
2014-08-01,11.68,12.132,11.59,12,13622,0
2014-08-04,11.82,11.98,11.8,11.86,6825,0
2014-08-05,11.95,12.1,11.9,12.1,23758,0
2014-08-06,11.9,12.07,11.9,12.07,9260,0
2014-08-07,12.07,12.46,12,12.03,33304,0
2014-08-08,12.2,12.59,12,12.37,20344,0
2014-08-11,12.29,12.595,12,12.25,11577,0
2014-08-12,12.04,12.49,12.005,12.29,1875,0
2014-08-13,12.55,12.55,12.24,12.24,658,0
2014-08-14,12.49,12.49,12.021,12.37,6852,0
2014-08-15,12.44,12.44,12.117,12.41,12446,0
2014-08-18,12.08,12.379,12.03,12.13,38266,0
2014-08-19,12.26,12.64,12.19,12.47,21973,0
2014-08-20,12.48,12.75,12.194,12.68,107621,0
2014-08-21,12.51,12.7,12.15,12.15,44334,0
2014-08-22,12.45,12.45,11.85,11.89,14012,0
2014-08-25,11.85,12,11.633,11.92,20771,0
2014-08-26,11.92,12.17,11.85,12.14,19513,0
2014-08-27,12.01,12.2,11.783,11.82,14842,0
2014-08-28,12,12.25,11.81,11.81,15992,0
2014-08-29,12,12.26,11.95,12.01,20539,0
2014-09-02,12.27,12.27,12.04,12.04,14245,0
2014-09-03,12.02,12.28,12.02,12.15,8250,0
2014-09-04,12.24,12.34,12.07,12.12,17955,0
2014-09-05,12.18,12.35,12.04,12.24,17592,0
2014-09-08,12.35,12.5,12.24,12.26,27188,0
2014-09-09,12.43,12.49,12.145,12.32,38690,0
2014-09-10,12.07,12.56,12.05,12.2,14833,0
2014-09-11,12.56,13.91,12.53,13.78,103523,0
2014-09-12,13.85,13.97,12.95,13.45,73603,0
2014-09-15,13.45,14,12.8,13.1,44506,0
2014-09-16,13.06,13.7,12.88,13.38,42052,0
2014-09-17,13.47,13.5,12.55,12.97,47594,0
2014-09-18,13.45,13.57,12.54,12.95,19671,0
2014-09-19,13.43,13.49,11.55,12.18,57139,0
2014-09-22,12.22,13,12.06,12.27,27701,0
2014-09-23,12.36,13.25,11.9,12.74,51214,0
2014-09-24,12.91,13.49,12.73,13.49,41064,0
2014-09-25,13.37,15.645,13.11,14.25,81811,0
2014-09-26,14.2,16.13,14.2,15.88,59631,0
2014-09-29,15.88,18.39,15.88,16.87,129117,0
2014-09-30,16.97,19.05,16.401,17.66,750317,0
2014-10-01,17.66,18.55,17.05,18.11,145656,0
2014-10-02,18.2,19.99,17.21,19.2,102364,0
2014-10-03,19.485,22.47,19.336,21.5,102990,0
2014-10-06,22.07,22.99,19.35,19.87,103114,0
2014-10-07,19.79,20.69,18.27,20.42,50572,0
2014-10-08,20.31,21.65,18.91,21.53,28787,0
2014-10-09,21.59,23.03,21.54,22.22,65990,0
2014-10-10,22.94,23.88,22.22,23.04,75378,0
2014-10-13,23.06,25.5,23.06,24.65,44418,0
2014-10-14,25.2,25.93,22.9,23.52,74248,0
2014-10-15,22.98,22.98,18.894,21.01,76086,0
2014-10-16,20.67,23.37,20.55,23.23,45684,0
2014-10-17,23.3,23.3,21.565,21.92,16622,0
2014-10-20,21.67,23.36,21.19,23.36,22834,0
2014-10-21,23.34,26.59,23.34,26.11,33711,0
2014-10-22,26.01,26.01,23.78,25.13,30416,0
2014-10-23,24.8,26.05,24.39,24.99,27742,0
2014-10-24,24.49,26.17,24.49,25.96,13570,0
2014-10-27,25.66,26.74,25.153,25.72,35892,0
2014-10-28,25.8,28.25,25.68,27.78,34212,0
2014-10-29,28,31.58,28,30.68,57395,0
2014-10-30,30.76,31.53,28.68,29.6,43301,0
2014-10-31,30.1,33.11,29.08,30.99,27918,0
2014-11-03,31.21,31.913,29.736,30.07,22851,0
2014-11-04,30,30.015,29.59,30,10062,0
2014-11-05,29.6,30.17,29.09,30.08,9960,0
2014-11-06,29.56,30.13,29.16,30.09,23976,0
2014-11-07,30.24,30.24,28.56,30.06,9774,0
2014-11-10,28.69,30.15,28.52,30.15,20894,0
2014-11-11,29.57,29.99,29,29.94,30470,0
2014-11-12,29.58,30.97,29.2,30.67,53209,0
2014-11-13,30.78,36.69,30.78,35.97,99427,0
2014-11-14,35.03,36,33.66,35.22,44794,0
2014-11-17,34.021,36.24,34.021,35.09,24538,0
2014-11-18,35.07,36,34.04,34.55,30325,0
2014-11-19,35.4,35.4,31.23,31.63,37058,0
2014-11-20,31.43,31.6,29.89,30.7,26775,0
2014-11-21,31.21,34.25,30.4,34.04,28877,0
2014-11-24,34.22,34.8,33.5,34.64,20122,0
2014-11-25,34.21,35.28,33.77,34.02,15866,0
2014-11-26,34.58,35.6,33.71,33.71,14933,0
2014-11-28,33.55,33.55,31.45,31.81,9709,0
2014-12-01,31.18,31.36,28.74,28.91,37644,0
2014-12-02,28.64,29.63,28.57,29,25544,0
2014-12-03,29,29,27.38,27.43,28818,0
2014-12-04,27.25,27.31,24.09,24.32,40897,0
2014-12-05,24.42,25.85,23.64,24.8,27096,0
2014-12-08,24.88,25.74,24.035,24.17,27532,0
2014-12-09,24,24.15,22.4,23.36,59591,0
2014-12-10,22.84,23.95,22.44,23.33,42200,0
2014-12-11,23.5,24.37,22.2,22.55,30193,0
2014-12-12,22.14,22.62,20.02,22.35,15720,0
2014-12-15,22.45,23,21.44,21.8,29836,0
2014-12-16,21.78,22.36,21.363,22.15,11113,0
2014-12-17,22.13,23.85,21.82,23.84,33448,0
2014-12-18,24.09,27.81,24.09,27.44,32521,0
2014-12-19,27.5,33.81,27.5,33.06,73427,0
2014-12-22,34.35,38.82,33.06,36.19,230971,0
2014-12-23,36.15,36.602,32.14,34.18,169317,0
2014-12-24,33.73,38.19,33.73,34.96,12755,0
2014-12-26,35.45,40.13,34.64,36.15,28781,0
2014-12-29,36.47,36.885,34.56,35.09,15802,0
2014-12-30,35.29,35.29,29.71,30.01,38376,0
2014-12-31,30.4,31.45,29.02,30.78,29485,0
2015-01-02,31.16,31.98,30.226,31.22,23340,0
2015-01-05,31.223,31.719,30.17,30.98,38357,0
2015-01-06,30.98,31.26,29.83,30.25,35576,0
2015-01-07,30.64,31.01,29.805,31,30453,0
2015-01-08,31.46,32.4,28.54,31.84,29203,0
2015-01-09,31.06,31.6,30.05,31.26,27877,0
2015-01-12,30.8,31.43,30.638,31.43,20049,0
2015-01-13,31.83,35.27,31.485,34.88,46468,0
2015-01-14,34.18,36.32,30.45,34.29,43690,0
2015-01-15,34.58,34.58,31.2,32.14,53771,0
2015-01-16,32.01,32.19,29.535,30.15,50023,0
2015-01-20,30.11,30.11,26.025,26.46,114596,0
2015-01-21,25.895,27.2,24.32,24.48,92820,0
2015-01-22,24.865,25.52,24.14,25.2,92060,0
2015-01-23,24.89,25.885,24.76,24.92,78793,0
2015-01-26,24.61,24.86,23.47,24.72,44853,0
2015-01-27,24.29,24.94,23.37,24.58,42268,0
2015-01-28,24.57,25,24.12,24.51,61895,0
2015-01-29,24.29,25,24.26,24.99,12785,0
2015-01-30,24.73,27.01,24.73,25.09,49124,0
2015-02-02,25.3,26.15,24.73,25.27,26230,0
2015-02-03,25.47,25.801,24.48,25.13,39175,0
2015-02-04,25.17,25.32,23.78,24.72,22093,0
2015-02-05,24.62,25.049,24.62,24.99,27105,0
2015-02-06,25.02,25.544,24.89,25.27,28487,0
2015-02-09,25.65,25.65,24.35,24.51,16096,0
2015-02-10,24.53,24.64,23.25,23.71,20730,0
2015-02-11,23.05,24.23,22.73,23.17,26738,0
2015-02-12,23.11,24.29,23.11,24.14,28388,0
2015-02-13,24.5,26.16,24.17,25.33,58904,0
2015-02-17,25.59,26.38,24.08,24.84,178559,0
2015-02-18,24.62,26.72,24.01,24.21,12179,0
2015-02-19,24,24.59,23.52,24.22,17975,0
2015-02-20,23.99,24.34,23.11,24.18,30652,0
2015-02-23,23.93,24.57,23.9,24.3,13656,0
2015-02-24,24.64,24.64,23.3,23.66,11468,0
2015-02-25,23.6,24.25,23.07,23.81,14605,0
2015-02-26,23.71,23.89,23.16,23.18,9929,0
2015-02-27,23.206,23.206,21.79,22.04,20867,0
2015-03-02,22.06,23.23,22.06,23.17,18100,0
2015-03-03,22.76,23.12,22.54,22.87,13000,0
2015-03-04,22.61,23.7,22.4,23.55,16700,0
2015-03-05,23.62,25,22.68,24.9,47000,0
2015-03-06,25.42,25.87,24.49,24.84,33000,0
2015-03-09,25.45,25.98,24.55,25.48,131300,0
2015-03-10,25.05,25.1,24.29,24.98,80100,0
2015-03-11,24.95,25.99,23.71,25.62,95200,0
2015-03-12,25.97,26,24.58,25.92,175500,0
2015-03-13,26,26.91,24.8,25.39,282900,0
2015-03-16,26.57,26.8,24.75,25.21,75200,0
2015-03-17,25.04,26.48,25.04,25.91,76400,0
2015-03-18,26.02,27.48,25.49,26.57,78100,0
2015-03-19,26.61,28.9,26.61,27.79,132500,0
2015-03-20,27.46,28.29,26.82,28.14,117600,0
2015-03-23,27.99,28.55,27.3,27.95,32900,0
2015-03-24,27.8,28.06,27.36,27.96,52300,0
2015-03-25,28.29,28.29,26.71,26.89,124700,0
2015-03-26,26.66,26.74,25.35,25.65,63600,0
2015-03-27,25.64,25.76,24,24.09,69700,0
2015-03-30,25.31,25.31,22.32,22.77,49000,0
2015-03-31,22.84,22.84,20.63,21.11,71200,0
2015-04-01,22.8,27.73,21.73,27.22,444600,0
2015-04-02,27.06,29.49,27.06,27.91,141000,0
2015-04-06,25.76,27.84,25.76,26.45,60000,0
2015-04-07,26.61,26.85,24.81,24.97,64635,0
2015-04-08,25.06,25.35,23.22,23.4,46300,0
2015-04-09,23.56,26.94,23.25,24.49,51155,0
2015-04-10,24.62,24.81,23.92,24.65,34800,0
2015-04-13,24.55,25.85,24.54,24.61,40000,0
2015-04-14,24.75,28.15,24.41,27.04,118900,0
2015-04-15,27.35,29.24,26.88,27.65,178827,0
2015-04-16,27.75,27.75,25.55,26.55,1871643,0
2015-04-17,27.85,27.85,26.21,26.51,147600,0
2015-04-20,26.75,26.91,25.92,26.42,131786,0
2015-04-21,26.72,26.72,26.14,26.44,140938,0
2015-04-22,26.82,26.92,26.15,26.66,180772,0
2015-04-23,26.8,27.91,26.3,26.98,223300,0
2015-04-24,27.06,27.34,26,26.56,303300,0
2015-04-27,26.76,26.76,24.58,24.91,213600,0
2015-04-28,24.84,26.16,23.26,23.75,135700,0
2015-04-29,23.56,24.95,23.52,24.67,125900,0
2015-04-30,24.63,25.39,22.16,22.43,194800,0
2015-05-01,22,23.19,22,23,153900,0
2015-05-04,22.98,23.04,22.23,22.3,86900,0
2015-05-05,22.19,22.41,20.18,20.53,153500,0
2015-05-06,20.7,21.208,19.34,19.98,98832,0
2015-05-07,20.08,21.25,19.68,21.22,86777,0
2015-05-08,21.48,22.24,21.43,22.2,55000,0
2015-05-11,22.16,22.25,20.96,21.14,70700,0
2015-05-12,21.13,22.77,20.82,21.91,270562,0
2015-05-13,22.53,22.53,20.9,21.79,124000,0
2015-05-14,21.37,21.96,20.12,21.29,138400,0
2015-05-15,21.65,22.26,20.144,21.11,97224,0
2015-05-18,21.24,22.96,20.88,22.78,78477,0
2015-05-19,22.59,22.9,21.66,22.03,107000,0
2015-05-20,22.06,22.06,21.2,21.98,54400,0
2015-05-21,21.58,22.24,21.28,22,124000,0
2015-05-22,22.14,22.14,21.1,21.59,96900,0
2015-05-26,21.33,21.6,20.87,21.33,66117,0
2015-05-27,21.5,22.27,20.41,22.07,126400,0
2015-05-28,22.22,22.8,21.57,22.04,33416,0
2015-05-29,22.02,22.23,21.12,21.83,104700,0
2015-06-01,21.51,22.78,21,21.38,333500,0
2015-06-02,21.35,23.65,21.35,22.91,81290,0
2015-06-03,21.91,23.43,21.91,23.1,90600,0
2015-06-04,22.78,23.79,22.25,23.52,157300,0
2015-06-05,23.78,23.8,22,23.31,130100,0
2015-06-08,23.31,24,23.26,23.53,83500,0
2015-06-09,23.54,23.57,21.59,22.05,88191,0
2015-06-10,22.04,23.12,21.91,22.7,96162,0
2015-06-11,22.61,22.9,22.07,22.74,106267,0
2015-06-12,22.81,24.21,22.51,23.97,77400,0
2015-06-15,23.95,25.92,23.35,25.79,127300,0
2015-06-16,25.56,26.16,24.23,24.59,84700,0
2015-06-17,24.67,25.47,23.4,23.64,67100,0
2015-06-18,23.88,24.99,23.12,24.55,64200,0
2015-06-19,24.82,24.92,23.94,24.38,72300,0
2015-06-22,24.44,25.43,23.76,24.51,66100,0
2015-06-23,24.98,25.89,24.09,24.67,144831,0
2015-06-24,25.15,25.15,23.92,24.25,80000,0
2015-06-25,24.5,24.98,23.89,24.57,72200,0
2015-06-26,24.23,24.9,21.73,22.22,783900,0
2015-06-29,21.72,22.49,21,21.01,118300,0
2015-06-30,21.29,21.29,20.03,20.65,87058,0
2015-07-01,20.92,21.63,20.51,21.36,92900,0
2015-07-02,21.27,21.51,20.84,21.17,59600,0
2015-07-06,21,21.89,20.89,21.85,71400,0
2015-07-07,21.91,22.02,21.13,21.66,98700,0
2015-07-08,21.5,21.69,20.89,21.03,85900,0
2015-07-09,21.2,21.74,20.86,21.04,49800,0
2015-07-10,21.37,24.57,21.19,24.04,118700,0
2015-07-13,23.15,24.43,23.15,24.17,56500,0
2015-07-14,24.27,25.26,23.72,24.8,57428,0
2015-07-15,24.96,25.41,24.5,25.41,73226,0
2015-07-16,25.48,27.39,24.89,26.73,93500,0
2015-07-17,26.72,26.94,25.29,25.62,78500,0
2015-07-20,25.6,26.5,25.19,26.15,53800,0
2015-07-21,26.04,26.93,25.9,26.06,65400,0
2015-07-22,25.83,27,25.83,26.99,80200,0
2015-07-23,26.92,27,25.55,25.82,33900,0
2015-07-24,25.82,25.82,23.2,23.27,62900,0
2015-07-27,23.15,23.23,21.98,23.13,90600,0
2015-07-28,23.24,23.59,22.52,23.05,41800,0
2015-07-29,23.13,23.16,21,21.04,73400,0
2015-07-30,20.89,20.89,19.72,19.98,91400,0
2015-07-31,20,20.39,19.1,19.36,81500,0
2015-08-03,19.38,20.13,18.86,19.22,67770,0
2015-08-04,19.47,20.3,18.54,19.96,111600,0
2015-08-05,20.24,20.38,19.39,19.41,87000,0
2015-08-06,19.35,19.35,17.92,18.22,32031,0
2015-08-07,18.12,19.72,17.86,19.04,93400,0
2015-08-10,19.26,23.02,19.26,22.75,144600,0
2015-08-11,22.55,22.68,16.75,16.89,263145,0
2015-08-12,17.14,19.44,16.14,18.99,298000,0
2015-08-13,16.14,17.13,14.09,15.16,409100,0
2015-08-14,15.18,17.39,14.81,16.81,292300,0
2015-08-17,16.51,17.01,16.41,16.61,60200,0
2015-08-18,16.25,17.44,16.25,16.86,127300,0
2015-08-19,16.72,16.92,16.12,16.46,125200,0
2015-08-20,16.36,16.98,15.17,15.38,159600,0
2015-08-21,14.89,16.01,14.83,15.49,77400,0
2015-08-24,14.83,16.41,14.31,14.54,113599,0
2015-08-25,15.18,15.29,13.85,13.89,85500,0
2015-08-26,14.52,15.51,14.03,15.44,105300,0
2015-08-27,15.86,16.91,15.79,16.44,98400,0
2015-08-28,16.24,16.69,16.11,16.61,49600,0
2015-08-31,16.51,16.51,14.8,15.94,77600,0
2015-09-01,15.11,15.89,15.11,15.31,69400,0
2015-09-02,15.67,17.01,15.19,16.92,92300,0
2015-09-03,16.92,17.21,15.73,15.77,54800,0
2015-09-04,15.58,15.59,14.61,14.97,51600,0
2015-09-08,15.42,15.72,14.83,15.25,136600,0
2015-09-09,15.74,16.15,15.03,15.9,105500,0
2015-09-10,15.87,16.595,15.39,16.01,105399,0
2015-09-11,15.76,16.26,15.33,16.25,58100,0
2015-09-14,16.11,16.96,15.87,16.06,42700,0
2015-09-15,16.08,17.35,15.86,16.81,47300,0
2015-09-16,16.93,17.32,16.01,16.91,35200,0
2015-09-17,16.91,18.11,16.91,17.89,77100,0
2015-09-18,17.55,18.94,17.55,18.87,103700,0
2015-09-21,19.05,19.23,16.53,17.67,103100,0
2015-09-22,17.33,18.53,16.11,16.35,106000,0
2015-09-23,16.44,16.62,15.02,15.57,56700,0
2015-09-24,15.44,15.45,14.46,14.85,70920,0
2015-09-25,15.17,15.17,12.6,12.95,119500,0
2015-09-28,12.96,12.96,10.96,11.49,151454,0
2015-09-29,11.49,11.83,10.17,11.26,164600,0
2015-09-30,11.55,12.29,10.7,12.2,157300,0
2015-10-01,12.05,12.05,10.89,11.25,52600,0
2015-10-02,11.04,12.04,10.53,12.04,83100,0
2015-10-05,12.29,12.99,11.6,12.52,141106,0
2015-10-06,12.37,12.62,11.3,11.85,78100,0
2015-10-07,11.93,12.67,10.83,12.45,75300,0
2015-10-08,12.32,12.4,11.33,11.99,86900,0
2015-10-09,12.01,12.41,11.66,12.24,106600,0
2015-10-12,12.38,12.91,11.78,12.22,81531,0
2015-10-13,11.94,12.81,11.36,11.43,122600,0
2015-10-14,11.53,12.32,11.15,11.77,120800,0
2015-10-15,11.65,13.64,11.48,13.18,120700,0
2015-10-16,13.27,13.81,12.77,13.57,116700,0
2015-10-19,13.46,14.47,12.95,13.6,100700,0
2015-10-20,13.64,13.96,12.5,12.78,66103,0
2015-10-21,12.95,13.86,12.06,12.69,63200,0
2015-10-22,12.75,13.24,11.89,12.66,81400,0
2015-10-23,12.9,13.71,12.89,13.61,92500,0
2015-10-26,13.5,13.76,12.65,12.91,93000,0
2015-10-27,12.81,13,11.9,12.44,127800,0
2015-10-28,12.46,13.32,11.97,13.1,119400,0
2015-10-29,13.46,13.46,12.53,12.8,122100,0
2015-10-30,12.84,13.15,12.21,13,101600,0
2015-11-02,12.5,14.72,12.5,14.27,106537,0
2015-11-03,14.13,15.89,14,15.53,120600,0
2015-11-04,15.7,16,14.71,15.92,135136,0
2015-11-05,15.89,16,15.19,15.81,99400,0
2015-11-06,15.76,18.79,15.07,18.44,121100,0
2015-11-09,18.53,18.98,17.5,18.26,209651,0
2015-11-10,18.08,18.29,17.5,18.11,101800,0
2015-11-11,18.12,18.12,16.65,17.6,57900,0
2015-11-12,17.32,17.82,16.67,16.8,78000,0
2015-11-13,16.79,18.21,15.56,18.09,110200,0
2015-11-16,18.01,18.95,17.52,18.75,92900,0
2015-11-17,18.87,19.45,18.5,19.08,107400,0
2015-11-18,19.13,19.39,17.95,19.24,63800,0
2015-11-19,19.05,19.33,17.91,18.63,93200,0
2015-11-20,18.78,19.25,18.27,18.42,89200,0
2015-11-23,18.51,20.33,17.09,20.09,106800,0
2015-11-24,19.96,21.26,19.6,20.93,118000,0
2015-11-25,20.9,21.34,20.65,20.88,53400,0
2015-11-27,21.01,21.41,19.76,21,16600,0
2015-11-30,21.12,22.69,19.36,20.93,72300,0
2015-12-01,21.09,21.8,20.6,21.67,56091,0
2015-12-02,21.73,22.6,21.45,21.84,72916,0
2015-12-03,21.97,22.17,20.72,21.37,69966,0
2015-12-04,21.38,21.91,19.7,21.8,56300,0
2015-12-07,21.63,21.63,19.88,20.09,107400,0
2015-12-08,21.69,21.69,19.67,19.95,77127,0
2015-12-09,19.91,20.51,19.01,19.2,97300,0
2015-12-10,19.3,19.66,18.87,19.42,77900,0
2015-12-11,18.89,19.98,18.73,19.35,99500,0
2015-12-14,19.43,20.19,18.87,19.32,107709,0
2015-12-15,19.44,20.7,19.4,20.24,124500,0
2015-12-16,20.66,21.02,20.06,20.26,119400,0
2015-12-17,20.54,22.23,19.92,20.78,84700,0
2015-12-18,20.62,22.06,20.62,21.57,690600,0
2015-12-21,21.98,23.55,21.02,23.15,105700,0
2015-12-22,23.21,23.21,22.1,22.4,124642,0
2015-12-23,22.63,23,21.22,22.14,54700,0
2015-12-24,22.36,22.39,21.24,21.39,48763,0
2015-12-28,21.24,21.645,20.59,20.96,57607,0
2015-12-29,20.67,21.46,20.53,21.36,122122,0
2015-12-30,21.12,22.18,20.89,21.53,106503,0
2015-12-31,21.5,21.59,20.03,20.08,46556,0
2016-01-04,19.44,19.91,18.35,19.39,93468,0
2016-01-05,19.215,19.335,18.04,18.16,90208,0
2016-01-06,17.57,17.57,16.54,17,54011,0
2016-01-07,16.58,16.79,15.53,15.53,83738,0
2016-01-08,15.87,16.44,14.29,14.92,244540,0
2016-01-11,15.05,15.05,12.55,13.22,198925,0
2016-01-12,13.4,13.89,12.19,12.88,92148,0
2016-01-13,13.1469,13.1469,10.555,10.66,94882,0
2016-01-14,10.79,11.98,9.62,11.16,74619,0
2016-01-15,10.69,11.15,10.24,11.1,131882,0
2016-01-19,11.38,11.38,10.24,10.76,114100,0
2016-01-20,10.47,13.18,10.13,11.95,160053,0
2016-01-21,12.09,12.81,11.565,12,543823,0
2016-01-22,12.47,12.81,11.5601,12.27,84213,0
2016-01-25,12.1,12.8,12.07,12.11,34054,0
2016-01-26,12.17,12.48,11.62,12.04,45655,0
2016-01-27,11.9,12.05,10.9,11.05,66715,0
2016-01-28,11.2,11.2,10.02,10.15,63714,0
2016-01-29,10.17,10.76,10.04,10.47,87712,0
2016-02-01,10.37,11.27,10.03,11.08,59041,0
2016-02-02,10.82,10.82,10.24,10.68,56417,0
2016-02-03,10.85,10.85,9.56,9.97,51679,0
2016-02-04,9.92,11.58,9.92,10.93,39388,0
2016-02-05,10.79,11.62,9.81,10.09,71970,0
2016-02-08,9.86,10.14,7.9101,8.225,93269,0
2016-02-09,8.24,8.798,7.9,8.11,65038,0
2016-02-10,8.24,8.85,8,8.12,57722,0
2016-02-11,8.05,9.035,7.99,8.89,81056,0
2016-02-12,9.02,9.36,8.67,9.16,26830,0
2016-02-16,9.33,10.01,9.28,9.96,47368,0
2016-02-17,10.09,11.09,9.985,11.04,50427,0
2016-02-18,11.01,11.83,10.7,11.76,60860,0
2016-02-19,11.63,11.65,10.85,11.11,67610,0
2016-02-22,11.29,11.31,10,10.11,79493,0
2016-02-23,9.98,10.65,9.39,9.43,44490,0
2016-02-24,9.26,10.2,8.91,10.02,190553,0
2016-02-25,10.17,10.92,9.98,10.11,55907,0
2016-02-26,10.16,10.79,10.16,10.61,29383,0
2016-02-29,10.57,10.58,10,10.01,36546,0
2016-03-01,10.05,10.93,9.79,10.88,98272,0
2016-03-02,10.87,11.44,10.76,11.33,53270,0
2016-03-03,11.07,11.815,11.07,11.66,28929,0
2016-03-04,10.95,12.42,10.95,12.38,71280,0
2016-03-07,12.21,13.88,12.017,12.95,58952,0
2016-03-08,12.85,13.19,11.58,11.67,75208,0
2016-03-09,11.77,11.77,11,11.45,23214,0
2016-03-10,11.65,11.69,10.98,11.19,32801,0
2016-03-11,10.71,11.83,10.71,11.51,56644,0
2016-03-14,11.45,11.96,11.42,11.76,69236,0
2016-03-15,11.63,11.79,10.49,10.66,58582,0
2016-03-16,10.6,11.35,10.4,11.2,60156,0
2016-03-17,11.28,11.79,10.75,11.62,65396,0
2016-03-18,11.72,12.3,11.57,12.25,120810,0
2016-03-21,12.31,12.99,12.03,12.14,71650,0
2016-03-22,12.05,13.5901,12.05,12.87,248932,0
2016-03-23,12.9,13.78,10.85,11.29,279047,0
2016-03-24,11.32,11.85,10.07,10.65,327372,0
2016-03-28,10.88,11.6399,10.1,11.38,160268,0
2016-03-29,11.4,12.78,10.611,12.34,168631,0
2016-03-30,12.36,13.1785,11.51,11.81,113318,0
2016-03-31,11.77,13.42,11.4701,13,129145,0
2016-04-01,12.77,13.85,12.65,13.6,90348,0
2016-04-04,13.72,14.3632,13.72,13.79,42928,0
2016-04-05,13.64,14.62,13.6211,14.09,62049,0
2016-04-06,14.11,14.95,14.11,14.93,87279,0
2016-04-07,14.7,15.3,14.08,15.1,82197,0
2016-04-08,15.38,15.38,13.58,13.96,251830,0
2016-04-11,14.12,14.44,13.4505,13.97,71062,0
2016-04-12,13.96,14.9347,13.395,14,60631,0
2016-04-13,14.14,15.53,14,15.39,213800,0
2016-04-14,15.29,15.33,14.84,15.08,26974,0
2016-04-15,15.08,15.27,14.75,15.06,26792,0
2016-04-18,14.98,15.38,14.78,15.24,100320,0
2016-04-19,15.38,15.38,14.55,15.01,32794,0
2016-04-20,15.08,16.7,15.08,16.19,104461,0
2016-04-21,16.25,16.74,15.47,16.31,43731,0
2016-04-22,16.21,16.8399,15.73,16.65,42706,0
2016-04-25,16.63,16.94,15.88,16.12,27464,0
2016-04-26,16.19,16.34,14.62,15.17,61442,0
2016-04-27,15.14,15.29,14.61,14.87,15898,0
2016-04-28,14.87,15.5425,14.68,14.82,72404,0
2016-04-29,14.79,15.11,13.56,13.64,69716,0
2016-05-02,13.92,14.32,13.23,13.99,44743,0
2016-05-03,13.74,14.09,13.2,13.69,51874,0
2016-05-04,13.54,14.19,12.44,12.49,40017,0
2016-05-05,12.65,12.75,12.07,12.49,75204,0
2016-05-06,12.32,12.56,11.69,12.05,27589,0
2016-05-09,11.97,13.28,11.7006,12.92,28286,0
2016-05-10,13.11,13.2,12.4,13.2,50918,0
2016-05-11,12.53,12.8399,11.46,11.56,50305,0
2016-05-12,11.64,11.64,10.63,11.13,62512,0
2016-05-13,11.11,12.23,11.11,11.48,45319,0
2016-05-16,11.7,12.505,11.7,12.27,51207,0
2016-05-17,12.19,12.88,11.35,11.65,270305,0
2016-05-18,11.46,12.43,11.46,12.32,59851,0
2016-05-19,11.96,12.64,11.515,12.19,127981,0
2016-05-20,12.32,13.35,12.2,12.86,43841,0
2016-05-23,12.9,13.49,12.77,13.11,54425,0
2016-05-24,12.66,13.43,12.18,13.21,117875,0
2016-05-25,13.36,14.2063,12.45,13.28,52982,0
2016-05-26,13.42,13.42,12.61,12.94,26440,0
2016-05-27,13,13.43,12.45,12.56,40313,0
2016-05-31,12.79,12.91,12,12.55,74842,0
2016-06-01,12.58,13,12.53,12.81,34560,0
2016-06-02,12.51,13.22,12.51,13,66302,0
2016-06-03,13.05,13.22,12,12.26,72130,0
2016-06-06,12.35,12.53,12.06,12.28,169436,0
2016-06-07,12.23,12.39,11.775,11.82,71426,0
2016-06-08,11.88,12.05,11.665,11.76,64259,0
2016-06-09,11.64,11.64,10.2775,10.65,264517,0
2016-06-10,10.38,10.85,10.0005,10.55,163592,0
2016-06-13,10.44,10.54,10.2,10.29,66260,0
2016-06-14,10.3,10.43,9.73,10.14,98573,0
2016-06-15,10.26,10.42,10.08,10.1,173098,0
2016-06-16,10.02,10.57,9.83,10.22,61817,0
2016-06-17,10.25,10.34,9.565,9.74,141600,0
2016-06-20,9.94,10.5,9.73,10.24,155487,0
2016-06-21,10.27,10.3,8.35,8.35,309549,0
2016-06-22,8.39,8.84,8.12,8.27,220968,0
2016-06-23,8.42,8.5,8.02,8.3,131981,0
2016-06-24,8,8.41,7.73,8.3,128245,0
2016-06-27,8.24,8.265,7.52,7.65,73489,0
2016-06-28,7.8,8.42,7.8,8.19,91635,0
2016-06-29,8.32,8.33,8.06,8.19,90036,0
2016-06-30,8.2,8.235,8,8.17,59396,0
2016-07-01,8.2,8.44,8.03,8.2,82201,0
2016-07-05,8.15,8.25,7.83,8.05,28898,0
2016-07-06,8.21,8.26,7.95,8.16,42826,0
2016-07-07,8.17,8.33,7.96,8.06,22125,0
2016-07-08,8.1,8.245,7.98,8.17,76921,0
2016-07-11,8.21,8.21,7.81,7.83,77822,0
2016-07-12,7.91,8.22,7.8301,8.05,83282,0
2016-07-13,8.17,8.2,7.33,7.35,110662,0
2016-07-14,7.44,7.44,6.86,6.87,72410,0
2016-07-15,6.87,7.01,6.6401,6.88,86881,0
2016-07-18,6.88,7.24,6.66,7.01,99574,0
2016-07-19,6.99,7.109,6.43,6.88,261191,0
2016-07-20,6.99,7.433,6.88,7.26,157773,0
2016-07-21,7.35,7.64,7.23,7.38,150951,0
2016-07-22,7.39,7.5,7,7.16,91876,0
2016-07-25,7.15,7.44,6.846,7.26,39761,0
2016-07-26,7.23,7.53,7.1,7.3,57874,0
2016-07-27,7.38,7.6299,7.37,7.62,43896,0
2016-07-28,7.61,7.95,7.43,7.9,82888,0
2016-07-29,7.85,7.87,7.54,7.67,99320,0
2016-08-01,7.66,7.74,7.4975,7.63,36301,0
2016-08-02,7.62,7.83,7.17,7.4,23638,0
2016-08-03,7.37,7.84,7.317,7.81,44001,0
2016-08-04,7.84,8.05,7.54,7.58,56327,0
2016-08-05,7.61,7.84,7.5,7.74,18659,0
2016-08-08,7.79,7.86,7.55,7.62,23304,0
2016-08-09,7.66,7.67,7.4632,7.65,12356,0
2016-08-10,7.51,7.51,6.87,6.97,53594,0
2016-08-11,7.01,7.095,6.751,6.93,27271,0
2016-08-12,6.95,7.0622,6.88,6.93,55166,0
2016-08-15,6.97,7.33,6.96,7.27,29280,0
2016-08-16,7.2,7.256,7.12,7.14,39487,0
2016-08-17,7.1739,7.18,6.94,6.96,30987,0
2016-08-18,7.082,7.09,6.985,7.04,25754,0
2016-08-19,7,7.26,6.66,6.84,56994,0
2016-08-22,6.86,7.125,6.8008,7.07,52583,0
2016-08-23,7.11,7.17,6.98,7.05,17745,0
2016-08-24,7,7.145,6.56,6.62,59936,0
2016-08-25,6.63,7.185,6.5,6.56,91907,0
2016-08-26,6.6667,6.87,6.51,6.83,22526,0
2016-08-29,6.9,6.98,6.5347,6.86,65706,0
2016-08-30,6.82,7.13,6.73,7,21060,0
2016-08-31,7,7.18,6.96,7.05,42450,0
2016-09-01,7.01,7.16,6.8716,7.11,23889,0
2016-09-02,7.14,7.2,6.9111,7.07,13531,0
2016-09-06,7.12,7.2016,6.89,7.1,22256,0
2016-09-07,7.15,7.24,7.03,7.15,41011,0
2016-09-08,7.07,7.63,7.02,7.31,101768,0
2016-09-09,7.17,7.2993,6.945,7.05,29129,0
2016-09-12,6.96,7.4,6.86,7.37,34687,0
2016-09-13,7.3,7.3,6.82,6.87,17012,0
2016-09-14,6.94,7.32,6.75,6.79,19365,0
2016-09-15,6.26,6.33,6.02,6.25,888224,0
2016-09-16,6.31,6.76,6.31,6.57,108231,0
2016-09-19,6.67,6.86,6.54,6.63,182067,0
2016-09-20,6.7,7.58,6.64,7.09,123658,0
2016-09-21,7.34,7.8099,7.24,7.52,146291,0
2016-09-22,7.55,8.31,7.35,8.13,278820,0
2016-09-23,8.24,8.36,7.92,7.97,101084,0
2016-09-26,7.83,8.1,7.78,7.81,80099,0
2016-09-27,7.341,7.86,7.34,7.82,64359,0
2016-09-28,7.82,7.93,7.54,7.81,59529,0
2016-09-29,7.81,7.81,7.02,7.31,105336,0
2016-09-30,7.3,7.64,7.05,7.58,235354,0
2016-10-03,7.64,8.16,7.39,8.12,93469,0
2016-10-04,8.23,8.48,8.08,8.4,142192,0
2016-10-05,8.49,8.5,8.24,8.39,74340,0
2016-10-06,8.31,8.46,8.0432,8.12,63195,0
2016-10-07,7.85,8.25,7.63,7.76,51836,0
2016-10-10,7.89,8.22,7.64,7.98,50448,0
2016-10-11,7.89,8,7.29,7.65,152341,0
2016-10-12,7.67,7.8699,6.88,7.03,148584,0
2016-10-13,7.05,7.42,6.79,7.34,52543,0
2016-10-14,7.45,7.53,7.23,7.32,51793,0
2016-10-17,7.325,7.325,7.1,7.2,15371,0
2016-10-18,7.35,7.4,7.1,7.15,25008,0
2016-10-19,7.1,7.2,6.9,7,36660,0
2016-10-20,6.95,7.2,6.95,7.2,35893,0
2016-10-21,7.1,7.15,6.9,6.95,26717,0
2016-10-24,7.1,7.1,6.35,6.5,64130,0
2016-10-25,6.4,6.5,5.8,6.2,134894,0
2016-10-26,6.15,6.3,6.05,6.1,53221,0
2016-10-27,6.15,6.25,5.95,6.1,35599,0
2016-10-28,5.95,6.1,5.75,5.85,30602,0
2016-10-31,5.8,5.8,5.35,5.35,53180,0
2016-11-01,5.4,5.5,5.05,5.25,53284,0
2016-11-02,5.3,5.55,4.9,4.95,97134,0
2016-11-03,5,5,4.5,4.8,144963,0
2016-11-04,4.8,5.2,4.8,5.05,195426,0
2016-11-07,5.25,5.8,5.2,5.75,107727,0
2016-11-08,5.65,6.05,5.45,5.8,45153,0
2016-11-09,6.1,6.75,5.45,6.75,134826,0
2016-11-10,6.3,8.4,6.3,8.25,214513,0
2016-11-11,8.05,8.55,7.5,8.25,224169,0
2016-11-14,8.5,8.75,7.65,8.2,144773,0
2016-11-15,8.1,8.425,7.8,7.9,346269,0
2016-11-16,7.95,8.4832,7.95,8.2,59227,0
2016-11-17,8.5,8.5,7.95,8.1,56712,0
2016-11-18,8.1,8.2,7.55,7.95,63758,0
2016-11-21,7.95,8,7.7,7.85,65601,0
2016-11-22,7.9,8,7.505,7.8,82843,0
2016-11-23,7.6,8.1,7.6,8,64410,0
2016-11-25,7.95,8,7.65,8,20526,0
2016-11-28,8,8,7.55,7.75,53470,0
2016-11-29,7.65,7.995,7.5,7.55,54199,0
2016-11-30,7.65,7.75,7.25,7.35,101237,0
2016-12-01,7.25,7.6,6.9,7.1,95009,0
2016-12-02,7.2,7.45,7.05,7.3,38826,0
2016-12-05,7.35,7.9,7.3,7.6,112308,0
2016-12-06,7.6,7.65,7.35,7.6,41086,0
2016-12-07,7.45,7.55,7.316,7.45,46182,0
2016-12-08,7.35,8.2,7.35,8.1,60395,0
2016-12-09,8.15,8.55,7.95,8.3,81155,0
2016-12-12,8,8.15,7.55,7.6,113040,0
2016-12-13,7.7,7.7,7.3,7.35,102970,0
2016-12-14,7.3,7.3597,6.7,7,108022,0
2016-12-15,7.1,7.1,6.625,6.65,157719,0
2016-12-16,6.75,6.9,6.35,6.4,728299,0
2016-12-19,6.5,6.975,6.5,6.75,151397,0
2016-12-20,6.8,7.1,6.55,7.05,78623,0
2016-12-21,7.15,7.15,6.55,6.55,76735,0
2016-12-22,6.65,6.65,6.1,6.2,77462,0
2016-12-23,6.1,6.8,6.1,6.75,41869,0
2016-12-27,6.75,7.05,6.3,6.65,62672,0
2016-12-28,6.6,6.7,5.85,5.95,110633,0
2016-12-29,5.9,6.2,5.85,5.9,65425,0
2016-12-30,5.95,6,5.45,5.5,149768,0
2017-01-03,5.7,5.7,5.25,5.3,97179,0
2017-01-04,5.35,5.7,5.25,5.6,107274,0
2017-01-05,5.6,5.65,5.25,5.3,98281,0
2017-01-06,5.25,5.6,5.25,5.3,44332,0
2017-01-09,5.4,5.45,5.15,5.25,45547,0
2017-01-10,5.35,5.75,5.25,5.65,164078,0
2017-01-11,5.55,5.595,5.1,5.3,199457,0
2017-01-12,5.25,5.7,5.1,5.65,142184,0
2017-01-13,5.7,6.375,5.6,6.25,191843,0
2017-01-17,6.5,6.5,5.6,5.7,118607,0
2017-01-18,5.8,5.9894,5.4,5.5,74110,0
2017-01-19,5.45,5.5,5.25,5.35,63956,0
2017-01-20,5.35,5.575,5.35,5.45,58813,0
2017-01-23,5.25,5.6,5.25,5.575,66002,0
2017-01-24,5.65,5.65,5.4,5.5,39159,0
2017-01-25,5.6,5.65,5.3,5.6,46429,0
2017-01-26,5.595,5.65,5.45,5.55,19617,0
2017-01-27,5.45,5.8,5.45,5.7,39076,0
2017-01-30,5.75,5.75,5.45,5.55,23612,0
2017-01-31,5.55,5.75,5.45,5.65,38306,0
2017-02-01,5.8,5.95,5.6,5.65,39553,0
2017-02-02,5.6,5.7,5.3,5.35,59133,0
2017-02-03,5.4,5.75,5.4,5.7,30752,0
2017-02-06,5.65,5.75,5.3,5.4,41606,0
2017-02-07,5.5,5.5,5.3,5.3,50060,0
2017-02-08,5.3,5.35,5.05,5.2,94553,0
2017-02-09,5.2,5.6,5.2,5.6,51415,0
2017-02-10,5.8,6.075,5.45,5.55,70838,0
2017-02-13,5.7,6,5.55,5.7,36657,0
2017-02-14,5.7,5.7,5.5,5.5,45442,0
2017-02-15,5.5,6.095,5.45,6,78659,0
2017-02-16,6.05,6.2,5.7,5.8,102953,0
2017-02-17,5.75,5.95,5.5,5.5,105403,0
2017-02-21,5.7,5.75,5.5,5.7,53510,0
2017-02-22,5.85,5.95,5.15,5.3,78275,0
2017-02-23,5.55,5.55,5.05,5.35,52631,0
2017-02-24,5.2,5.7,5.2,5.45,61328,0
2017-02-27,5.5,5.65,5.25,5.35,132369,0
2017-02-28,5.35,5.4,5.1,5.1,59342,0
2017-03-01,5.25,5.25,5,5.05,85620,0
2017-03-02,5.05,5.45,5.05,5.25,117725,0
2017-03-03,5.1808,5.5,5.15,5.25,31327,0
2017-03-06,5.15,5.245,5,5,51913,0
2017-03-07,5.05,5.35,5,5.15,76182,0
2017-03-08,5.25,5.4,5,5.2,152173,0
2017-03-09,5.25,6.05,5.25,5.9,234132,0
2017-03-10,5.9,6.55,5.75,6.35,285677,0
2017-03-13,6.3,6.5,6.005,6.45,170004,0
2017-03-14,6.4,6.495,6.15,6.25,134165,0
2017-03-15,6.35,6.45,6.3,6.4,93060,0
2017-03-16,6.4,6.65,6.4,6.55,71099,0
2017-03-17,6.45,7.3,6.45,7.15,209001,0
2017-03-20,7.2,7.6,7.175,7.2,141531,0
2017-03-21,7.3,7.5,6.4,6.55,164650,0
2017-03-22,6.5,6.7,6.4655,6.5,46754,0
2017-03-23,6.55,6.75,6.35,6.5,63702,0
2017-03-24,6.5,6.6,6.3145,6.45,39656,0
2017-03-27,6.35,6.95,6.3,6.9,44048,0
2017-03-28,6.85,7,6.7,6.8,80208,0
2017-03-29,6.8,7,6.8,6.95,81622,0
2017-03-30,6.9,7.1,6.55,6.75,113425,0
2017-03-31,6.75,6.8,6.6,6.75,52535,0
2017-04-03,6.75,6.95,6.6,6.65,119837,0
2017-04-04,6.65,6.8,6.45,6.65,50401,0
2017-04-05,6.7,6.85,6.5,6.625,55544,0
2017-04-06,6.6,6.65,6.5,6.55,40502,0
2017-04-07,6.5,6.75,6.4,6.7,40426,0
2017-04-10,6.75,6.85,6.35,6.45,50804,0
2017-04-11,6.4,6.45,6.05,6.15,86830,0
2017-04-12,6.2,6.275,5.9,5.9,48506,0
2017-04-13,5.9,6,5.7,5.75,76733,0
2017-04-17,5.85,6.2,5.65,6.1,53818,0
2017-04-18,6.05,6.05,5.85,6,39150,0
2017-04-19,6.15,6.2,6.05,6.1,51003,0
2017-04-20,6.2,6.5,6.1,6.25,49275,0
2017-04-21,6.25,6.25,5.95,6.15,50260,0
2017-04-24,6.3,6.3,6.1,6.25,26898,0
2017-04-25,6.35,6.55,6.2219,6.45,68618,0
2017-04-26,6.35,6.625,6.35,6.55,174407,0
2017-04-27,6.6,6.7,6.5,6.7,73710,0
2017-04-28,6.65,6.7,6.45,6.55,85014,0
2017-05-01,6.55,6.65,6.5,6.55,38664,0
2017-05-02,6.5,6.505,6.25,6.25,41975,0
2017-05-03,6.25,6.395,5.85,5.9,92295,0
2017-05-04,5.85,5.9,5.65,5.75,63539,0
2017-05-05,5.75,5.8,5.65,5.75,75942,0
2017-05-08,5.7,5.85,5.45,5.6,78041,0
2017-05-09,5.65,6.2912,5.65,6,104009,0
2017-05-10,6,6.25,5.75,5.85,122259,0
2017-05-11,6,6.25,5.65,6.1,61813,0
2017-05-12,6.1,6.35,5.95,6.2,38409,0
2017-05-15,6.2,6.5,6.2,6.35,46752,0
2017-05-16,6.35,6.4,6.2,6.25,63238,0
2017-05-17,6.05,6.2,6,6.05,91082,0
2017-05-18,6.4,6.7752,6.2,6.7,277393,0
2017-05-19,6.8,7.45,6.8,7.3,228352,0
2017-05-22,7.35,8.5,7.35,7.65,220988,0
2017-05-23,7.65,7.995,7.15,7.4,108778,0
2017-05-24,7.4,7.75,7.2,7.6,128226,0
2017-05-25,7.7,8.395,7.7,8.1,119280,0
2017-05-26,8.15,8.4248,7.8668,8,90602,0
2017-05-30,8.05,8.05,7.6,7.95,109083,0
2017-05-31,8.05,8.05,7.15,7.45,158129,0
2017-06-01,7.5,7.55,7,7.025,105554,0
2017-06-02,7.1,7.45,7.0498,7.25,184132,0
2017-06-05,7.35,8.05,6.475,7.025,275053,0
2017-06-06,6.9,7.025,6.5616,6.65,138355,0
2017-06-07,6.65,7,6.5,6.6,160082,0
2017-06-08,6.7,7.15,6.55,6.85,144675,0
2017-06-09,6.85,7.05,6.65,6.75,98329,0
2017-06-12,6.75,7.05,6.7,7,82131,0
2017-06-13,7.05,7.1,6.9,6.95,86433,0
2017-06-14,6.95,7.05,6.75,7,123385,0
2017-06-15,6.95,7.175,6.9,7.15,175668,0
2017-06-16,7,7.3,7,7.2,319962,0
2017-06-19,7.2,7.6,7,7.55,185006,0
2017-06-20,7.6,8.2,7.4,8,352224,0
2017-06-21,8.25,9.6,8.2,9.55,497708,0
2017-06-22,9.8,9.8853,8.25,8.45,277820,0
2017-06-23,8.6,9.7,8.2125,9.65,747642,0
2017-06-26,9.7,11.1,9.7,10.25,458943,0
2017-06-27,10.25,10.25,9.2,9.35,154593,0
2017-06-28,9.45,9.45,8.75,9.3,176234,0
2017-06-29,9.3,9.55,8.9,9.5,171968,0
2017-06-30,9.45,10.3,9.3,9.75,162094,0
2017-07-03,9.75,10,9.425,9.9,95680,0
2017-07-05,10,10,8.9,9.2,156537,0
2017-07-06,8.95,9.55,8.85,9.35,125511,0
2017-07-07,9.35,9.45,9,9.2,86507,0
2017-07-10,9.2,9.3,8.75,9,102667,0
2017-07-11,9.35,9.8,9.2,9.45,158718,0
2017-07-12,9.6,10.1,9.425,9.8,130207,0
2017-07-13,9.95,10,9.4,9.6,97582,0
2017-07-14,9.55,9.75,9.2426,9.5,80095,0
2017-07-17,9.6,9.65,9.25,9.5,79884,0
2017-07-18,9.4,9.4,8.85,9.15,92111,0
2017-07-19,9.25,9.35,8.855,9.15,82699,0
2017-07-20,9.1,9.45,8.9,9.35,58887,0
2017-07-21,9.45,10.25,9.25,9.95,252623,0
2017-07-24,10.05,10.55,9.5,10.5,142177,0
2017-07-25,10.7,10.85,10.1,10.35,72401,0
2017-07-26,10.15,11.75,10.15,11.65,189741,0
2017-07-27,11.8,13.05,11.575,11.95,443387,0
2017-07-28,11.9,12.195,10.7,11.5,172252,0
2017-07-31,11.55,12.85,9.5,12.3,461391,0
2017-08-01,12.25,12.25,10.688,11.6,178375,0
2017-08-02,11.6,11.85,10.95,11,207071,0
2017-08-03,11,11.24,9.68,10.45,313490,0
2017-08-04,10.175,10.75,10.05,10.475,77528,0
2017-08-07,10.35,11.05,10.1,10.6,124581,0
2017-08-08,10.5,11,9.95,10,138959,0
2017-08-09,9.85,10.2,9,9.05,255179,0
2017-08-10,9.05,9.4,8.7,9.05,187943,0
2017-08-11,9.2,9.3,8.75,8.8,116433,0
2017-08-14,8.85,9.05,8.3,8.75,128799,0
2017-08-15,8.7,8.75,8.1,8.5,175255,0
2017-08-16,8.5,8.85,8.26,8.35,89626,0
2017-08-17,8.25,8.5,8,8.15,69267,0
2017-08-18,8.05,8.2,7.7,7.95,117132,0
2017-08-21,8,8.4,7.75,7.85,55273,0
2017-08-22,7.85,8.5,7.85,8.4,138603,0
2017-08-23,8.3,8.85,8.2,8.7,88230,0
2017-08-24,8.85,8.85,8.3,8.4,192088,0
2017-08-25,8.5,8.75,7.85,8.15,141107,0
2017-08-28,8.25,10,8.227,9.65,279720,0
2017-08-29,9.6,10.55,9.6,9.9,297122,0
2017-08-30,10.05,10.8,9.4,10.1,231772,0
2017-08-31,10.1,11.15,9.95,10.8,234605,0
2017-09-01,11,11.25,10.25,11,301855,0
2017-09-05,11,11.05,9.8,10.2,207559,0
2017-09-06,10.2,10.45,9.6,10.05,153026,0
2017-09-07,10.15,11,9.75,10.9,155947,0
2017-09-08,11,11.05,9.85,10.2,431828,0
2017-09-11,10.5,10.5,9.6,10.1,196929,0
2017-09-12,10.2,10.2,9.75,9.95,144726,0
2017-09-13,9.9,9.95,9.4,9.45,119550,0
2017-09-14,9.5,9.59,9.1,9.3,119428,0
2017-09-15,9.45,9.55,8.4,9.35,408202,0
2017-09-18,9.35,10.3,9.2,10.15,190119,0
2017-09-19,10.1,10.25,9.775,9.9,110584,0
2017-09-20,10,10.45,9.9,10.35,143165,0
2017-09-21,10.35,10.7,10.2,10.35,96485,0
2017-09-22,10.35,10.5,9.8,10.5,85138,0
2017-09-25,10.55,11,10.35,10.35,182580,0
2017-09-26,10.35,10.95,9.9562,10.7,92751,0
2017-09-27,10.85,11.05,10.6,10.95,144766,0
2017-09-28,11,11,10.65,10.75,99529,0
2017-09-29,10.7,10.9044,10.2,10.35,370651,0
2017-10-02,10.5,10.775,10.4,10.7,96255,0
2017-10-03,10.8,10.85,10.5,10.8,96110,0
2017-10-04,10.85,11.095,10.65,10.85,211899,0
2017-10-05,10.95,11.05,10.65,10.95,81597,0
2017-10-06,10.8,11,10.2755,10.45,133708,0
2017-10-09,10.6,11.025,10.6,11,179620,0
2017-10-10,11,11.05,10.8,11,132087,0
2017-10-11,10.9,11.05,10.85,11,70625,0
2017-10-12,11,11.05,10.9,10.9,95911,0
2017-10-13,10.605,11.05,10.605,10.95,183527,0
2017-10-16,11.05,11.05,9.85,10.1,219853,0
2017-10-17,10.55,10.55,7.905,8.2,1314565,0
2017-10-18,8.35,8.35,6.375,6.55,2199699,0
2017-10-19,6.5,6.55,5.375,5.5,1724476,0
2017-10-20,5.85,5.9,5.1,5.2,1062213,0
2017-10-23,5.2,5.5,5.05,5.2,833144,0
2017-10-24,4.2,4.65,4,4.35,2808559,0
2017-10-25,4.2,4.35,3.775,4.2,7428463,0
2017-10-26,4.25,4.3,3.9,3.95,2019406,0
2017-10-27,4.1,4.15,3.95,4.1,967544,0
2017-10-30,4.3,4.6,4.25,4.6,2554233,0
2017-10-31,4.65,5,4.45,4.95,1479365,0
2017-11-01,5.05,5.3,4.45,4.5,2965328,0
2017-11-02,4.95,4.95,4.4,4.5,1310486,0
2017-11-03,4.55,4.6,4.1,4.15,1638765,0
2017-11-06,4.2,4.6,4.15,4.45,1213625,0
2017-11-07,4.5,4.7,4.3,4.35,860603,0
2017-11-08,4.25,4.8,4.055,4.75,1311507,0
2017-11-09,4.75,4.85,4.5,4.55,935755,0
2017-11-10,4.6,4.95,4.45,4.95,911325,0
