Date,Open,High,Low,Close,Volume,OpenInt
2014-07-16,10,11.27,7.94,9.9,902700,0
2014-07-17,9.25,9.85,8.89,9,144401,0
2014-07-18,9.3,9.3,8.8,8.8,22404,0
2014-07-21,8.97,8.97,8.5,8.79,39861,0
2014-07-22,8.9,8.9,8.26,8.75,12731,0
2014-07-23,8.71,9.0886,8.7001,8.99,18585,0
2014-07-24,8.75,9.5,8.75,9.22,14626,0
2014-07-25,9.3,9.35,9.004,9.21,37930,0
2014-07-28,9.25,9.25,9.03,9.25,47822,0
2014-07-29,9.25,9.35,9.216,9.35,60413,0
2014-07-30,9.48,9.48,9.25,9.3,14767,0
2014-07-31,9.3,9.305,9.13,9.13,27937,0
2014-08-01,9.24,9.39,9.14,9.37,14518,0
2014-08-04,9.44,9.44,9.1901,9.4301,14897,0
2014-08-05,9.24,9.352,9.1275,9.35,24756,0
2014-08-06,9.65,9.88,9.15,9.38,19958,0
2014-08-07,9.5,9.75,9.38,9.5,13432,0
2014-08-08,9.6,11.57,9.6,11.03,37456,0
2014-08-11,13.14,13.6,11.01,11.04,34288,0
2014-08-12,11,11.02,10.25,10.47,30196,0
2014-08-13,10.35,11,10.35,11,7875,0
2014-08-14,10.96,11.25,10.7,10.84,7326,0
2014-08-15,10.79,11,10.73,10.75,8348,0
2014-08-18,10.87,12.49,10.75,10.89,23335,0
2014-08-19,10.82,11.22,10.76,10.98,22311,0
2014-08-20,10.85,11.08,10.85,11.08,11911,0
2014-08-21,11.02,11.29,11.02,11.29,3311,0
2014-08-22,11.3,11.3,10.96,11.1,4555,0
2014-08-25,11.27,11.3,10.95,11.15,17626,0
2014-08-26,11.24,11.24,10.92,11.1,9623,0
2014-08-27,11.1,11.18,10.8,10.95,13086,0
2014-08-28,11.03,11.15,10.5,10.87,10497,0
2014-08-29,10.86,11.14,10.71,10.8,15554,0
2014-09-02,11.915,11.915,10.01,10.4,20464,0
2014-09-03,9.89,9.89,6.26,7.15,653114,0
2014-09-04,7.15,7.69,6.9,7.68,151800,0
2014-09-05,7.5,8.0499,7.5,7.7,108025,0
2014-09-08,7.7,7.96,7.7,7.91,17107,0
2014-09-09,8.14,8.14,7.66,7.66,19141,0
2014-09-10,7.75,7.82,7.0001,7.65,32736,0
2014-09-11,7.47,8,7.4501,7.8,91273,0
2014-09-12,7.9137,8,7.25,7.655,27812,0
2014-09-15,7.42,7.58,7.25,7.37,26737,0
2014-09-16,7.24,7.43,7.15,7.18,14484,0
2014-09-17,7.2,7.54,7.18,7.325,16589,0
2014-09-18,7.1501,7.53,7.1501,7.16,34361,0
2014-09-19,7.16,7.3,6.65,6.75,50658,0
2014-09-22,6.81,7.2,6.77,7.07,14682,0
2014-09-23,6.88,7.1299,6.7501,6.952,4541,0
2014-09-24,7.16,7.16,6.86,7.12,1726,0
2014-09-25,6.87,7.22,6.75,6.94,81068,0
2014-09-26,6.96,7.25,6.96,7.14,5390,0
2014-09-29,6.78,7.12,6.7005,7.1,37857,0
2014-09-30,6.99,7.27,6.85,7.01,10887,0
2014-10-01,7.08,7.1,6.87,7.045,10632,0
2014-10-02,7.05,7.17,6.91,7.17,6835,0
2014-10-03,7.22,7.22,7.0001,7.2,3262,0
2014-10-06,7.2,7.39,7.1,7.31,13745,0
2014-10-07,7.23,7.39,7.12,7.12,5405,0
2014-10-08,7.13,7.13,7.13,7.13,217,0
2014-10-09,7.9728,7.9728,7.13,7.25,2402,0
2014-10-10,7.51,7.51,7.13,7.2,11143,0
2014-10-13,7.25,7.4899,7.25,7.25,10900,0
2014-10-14,7.2,7.29,6.9,7.29,10458,0
2014-10-15,6.92,7.17,6.92,7,13500,0
2014-10-16,7,7.05,6.95,7.02,31303,0
2014-10-17,7.0399,7.2299,7.02,7.2299,11533,0
2014-10-20,7.01,7.22,7,7.18,1610,0
2014-10-21,7.06,7.55,7.0001,7.24,70235,0
2014-10-22,7.23,7.52,7.16,7.2,15870,0
2014-10-23,7.2,7.53,7.05,7.3,5021,0
2014-10-24,7.3499,7.3499,7.21,7.21,1180,0
2014-10-27,7.1,7.475,7,7.475,22647,0
2014-10-28,7.2001,7.4899,7.03,7.345,8694,0
2014-10-29,7.12,7.41,7.02,7.41,3628,0
2014-10-30,7.4,7.44,7.03,7.11,52515,0
2014-10-31,7.35,7.4,7.1862,7.27,9258,0
2014-11-03,7.5399,7.5399,7.262,7.262,914,0
2014-11-04,7.48,7.4805,7.4699,7.4699,1402,0
2014-11-05,7.29,7.5,7.25,7.49,8620,0
2014-11-06,7.48,7.52,7.35,7.52,2598,0
2014-11-07,7.46,7.46,7.35,7.4,5204,0
2014-11-10,7.53,7.53,7.263,7.28,12300,0
2014-11-11,7.4,7.54,7.4,7.51,4349,0
2014-11-12,7.53,7.59,7.529,7.59,9443,0
2014-11-13,7.5,7.905,7.5,7.905,7906,0
2014-11-14,7.9,8.01,7.9,7.96,11612,0
2014-11-17,8.17,8.52,8.02,8.52,36855,0
2014-11-18,8.45,8.5,8.35,8.44,9906,0
2014-11-19,8.37,8.37,8.19,8.24,8300,0
2014-11-20,8.28,8.469,8.27,8.3,6452,0
2014-11-21,8.63,8.63,8.34,8.55,14553,0
2014-11-24,8.4899,8.5399,8.4,8.4,722,0
2014-11-25,8.64,9.02,8.42,8.89,5560,0
2014-11-26,8.96,9,8.603,8.81,17158,0
2014-11-28,8.9179,8.9179,8.81,8.82,2570,0
2014-12-01,8.8,8.99,8.79,8.94,12979,0
2014-12-02,8.99,9,8.81,8.827,1250,0
2014-12-03,8.95,9.05,8.95,9.05,9135,0
2014-12-04,9.1,9.27,8.97,9.26,865,0
2014-12-05,9.27,9.27,8.88,9.25,15371,0
2014-12-08,9.35,9.65,9.34,9.65,17403,0
2014-12-09,9.962,9.962,9.65,9.88,3965,0
2014-12-10,9.76,10,9.75,9.75,13987,0
2014-12-11,9.89,10.025,9.77,10,2080,0
2014-12-12,10.05,10.25,10.02,10.05,6487,0
2014-12-15,10.025,10.309,9.79,9.84,3949,0
2014-12-16,10.05,10.2,9.95,9.95,8037,0
2014-12-17,10.1,10.17,10,10.02,11763,0
2014-12-18,10.22,10.44,10.18,10.42,10243,0
2014-12-19,10.5,10.66,10.27,10.55,9049,0
2014-12-22,10.85,12.978,10.85,12.34,77972,0
2014-12-23,13.01,13.1,12.38,12.5,25440,0
2014-12-24,12.716,12.74,12.5,12.64,3502,0
2014-12-26,12.7,12.74,12.7,12.74,1245,0
2014-12-29,12.8,13,12.61,12.85,12006,0
2014-12-30,12.9,13,12.7,12.85,6390,0
2014-12-31,12.77,12.9,12.71,12.9,7858,0
2015-01-02,12.8,13,12.72,12.75,6934,0
2015-01-05,12.98,13,12.84,12.85,4509,0
2015-01-06,12.86,12.94,12.85,12.85,2871,0
2015-01-07,12.99,12.99,12.85,12.97,6998,0
2015-01-08,12.95,13.43,12.76,12.76,16778,0
2015-01-09,13.48,13.48,12.775,13.4,13128,0
2015-01-12,15.2,16.45,14.01,15.885,63330,0
2015-01-13,16.05,16.3,14.849,15.15,23520,0
2015-01-14,15.99,15.99,14.731,15.49,7996,0
2015-01-15,15.46,15.84,15.3,15.3,9084,0
2015-01-16,15.35,15.5,15.3,15.48,3002,0
2015-01-20,15.538,15.85,15.345,15.4,13148,0
2015-01-21,15.6,15.84,15.43,15.81,7911,0
2015-01-22,15.42,15.63,15.4,15.46,13725,0
2015-01-23,15.4,15.7,15.4,15.446,25767,0
2015-01-26,15.62,15.65,14.19,15.3,19114,0
2015-01-27,15.1,15.3,14.76,14.8,21747,0
2015-01-28,15.2,15.49,14.95,15,14543,0
2015-01-29,15.22,15.22,14.08,14.49,27181,0
2015-01-30,14.715,14.715,14.49,14.64,1646,0
2015-02-02,14.76,15.08,14.76,14.87,2669,0
2015-02-03,15,15.01,14.085,14.53,15653,0
2015-02-04,14.6,15.05,14.09,14.39,12237,0
2015-02-05,15,15.47,14.75,15.44,22644,0
2015-02-06,15.11,15.466,15.06,15.43,5850,0
2015-02-09,15.23,15.49,15.2,15.23,4516,0
2015-02-10,15.17,15.23,15,15,1420,0
2015-02-11,14.817,15.25,14.71,15.25,1769,0
2015-02-12,14.65,15.069,14.65,14.96,6692,0
2015-02-13,14.86,15.09,14.61,14.61,9163,0
2015-02-17,14.64,15.2,14.51,15.2,14964,0
2015-02-18,15.5,15.5,14.54,15.37,8808,0
2015-02-19,14.98,14.98,14.98,14.98,204,0
2015-02-20,14.99,14.99,14.53,14.731,1567,0
2015-02-23,14.75,14.8,14.55,14.69,2836,0
2015-02-24,14.9,14.9,14.5,14.65,7215,0
2015-02-25,15.28,15.28,14.536,14.59,2867,0
2015-02-26,14.6,14.69,14.016,14.49,2094,0
2015-02-27,14.5,14.5,14.5,14.5,1316,0
2015-03-02,14.5,14.99,14.5,14.99,6400,0
2015-03-03,14.51,15,14.5,14.5,5000,0
2015-03-04,14.12,14.12,13.11,13.97,2400,0
2015-03-05,14.59,14.59,13.7,13.96,25700,0
2015-03-06,14,14.11,13.95,13.95,4300,0
2015-03-09,13.83,15.16,13.83,14.97,1800,0
2015-03-10,15,15.15,14.75,15.15,2100,0
2015-03-11,15.04,15.11,14.9,14.95,11300,0
2015-03-12,15.5,15.5,15.39,15.4,800,0
2015-03-13,15.39,15.4,13.96,15.4,6300,0
2015-03-16,15.39,15.4,14.47,15,3000,0
2015-03-17,15.4,15.4,14.89,15.06,1300,0
2015-03-18,15,15.24,15,15.24,800,0
2015-03-19,14.63,15.16,14.35,14.6,6200,0
2015-03-20,14.8,15.1,14.49,14.49,18000,0
2015-03-23,14.75,15,14.74,14.99,4500,0
2015-03-24,14.56,15,14.52,15,1600,0
2015-03-25,14.54,14.54,14.5,14.52,1900,0
2015-03-26,14.58,15,14.58,15,3100,0
2015-03-27,15.27,15.4,14.95,15.17,3700,0
2015-03-30,14.83,15.31,14.8,14.8,2600,0
2015-03-31,15,15.4,15,15.23,3700,0
2015-04-01,15.11,15.12,15.11,15.12,2300,0
2015-04-02,15.3,15.4,15.27,15.39,3800,0
2015-04-06,15.3,15.5,15.3,15.49,4300,0
2015-04-07,15.55,17.01,15.5,15.64,38161,0
2015-04-08,15.7,15.8,15.4,15.5,2900,0
2015-04-09,15.51,15.713,15.51,15.674,2089,0
2015-04-10,15.65,15.8,15.43,15.8,2900,0
2015-04-13,15.43,15.62,15.4,15.58,2000,0
2015-04-14,15.64,15.65,15.53,15.53,2900,0
2015-04-15,15.985,15.985,15.51,15.51,1670,0
2015-04-16,15.502,15.798,15.502,15.714,6514,0
2015-04-17,15.75,16,15.52,15.85,3400,0
2015-04-20,15.833,15.98,15.57,15.676,5745,0
2015-04-21,15.7,15.7,15.668,15.668,332,0
2015-04-22,15.79,16,15.51,15.7,16145,0
2015-04-23,15.75,15.8,15.75,15.8,1200,0
2015-04-24,15.5,15.9,15.5,15.74,3800,0
2015-04-27,15.63,15.94,15.63,15.75,6900,0
2015-04-28,15.95,16.01,15.75,15.8,22200,0
2015-04-29,15.98,16.42,15.7,15.9,31700,0
2015-04-30,16.25,16.7,15.7,16.2,18700,0
2015-05-01,16.01,16.27,16.01,16.25,3400,0
2015-05-04,16.16,16.34,15.88,15.88,32700,0
2015-05-05,16.12,16.22,15.9,15.9,25600,0
2015-05-06,16.09,16.25,15.81,16.035,5165,0
2015-05-07,16.49,16.49,15.85,16.47,5611,0
2015-05-08,16.07,16.71,16,16.6,3600,0
2015-05-11,16.75,17.49,16.72,17.24,17700,0
2015-05-12,17.49,17.8,17.26,17.6,10368,0
2015-05-13,17.76,17.8,16.91,17.8,8800,0
2015-05-14,17.8,17.8,17.18,17.33,5600,0
2015-05-15,17.73,17.8,16.896,17.8,12987,0
2015-05-18,17.8,17.98,17.5,17.95,9266,0
2015-05-19,17.95,18.46,17.67,18.46,13000,0
2015-05-20,18.46,18.5,18.05,18.4,30900,0
2015-05-21,18.43,18.77,18.43,18.71,19100,0
2015-05-22,18.86,19,18.75,18.98,23400,0
2015-05-26,19,20.15,19,19.85,21441,0
2015-05-27,20.04,20.11,18.72,18.94,31600,0
2015-05-28,19,19.44,19,19.27,6132,0
2015-05-29,19.23,19.55,19.16,19.29,2900,0
2015-06-01,19.4,19.42,19.09,19.4,9900,0
2015-06-02,19.46,20.3,19.31,19.91,35273,0
2015-06-03,20.25,20.91,19.84,20.29,24700,0
2015-06-04,20.49,20.88,20.13,20.23,13000,0
2015-06-05,20.49,20.61,20.28,20.36,10400,0
2015-06-08,20.3,20.63,19.01,19.99,32300,0
2015-06-09,20.01,20.39,19.79,20,92004,0
2015-06-10,20.1,20.19,20.065,20.09,17350,0
2015-06-11,20.14,20.3,20.01,20.09,13435,0
2015-06-12,20.73,21,20.29,20.96,6000,0
2015-06-15,21.15,23.22,20.57,20.6,30100,0
2015-06-16,21,21.23,19.4,20.41,35900,0
2015-06-17,20.29,21.12,20.29,20.71,20400,0
2015-06-18,20.72,21.68,20.18,21.4,32100,0
2015-06-19,20.51,22.42,20.51,22.36,19700,0
2015-06-22,22.75,22.75,21.9,22.45,18900,0
2015-06-23,22.79,23.21,22.27,23.04,24422,0
2015-06-24,23.03,23.29,22.5,22.96,16300,0
2015-06-25,23.3,23.41,22.51,23.2,29500,0
2015-06-26,23,23.08,21.78,22.72,334000,0
2015-06-29,22.01,22.94,20.46,22.63,30600,0
2015-06-30,22.741,23.445,22.7,23.27,38341,0
2015-07-01,23.24,24,23.22,23.82,36300,0
2015-07-02,23.85,24,21.99,22.06,20100,0
2015-07-06,22,22.55,21.25,22.27,22900,0
2015-07-07,22.04,22.2,21.55,21.76,34300,0
2015-07-08,21.75,22.05,21.44,21.81,21300,0
2015-07-09,21.97,21.97,21.3,21.52,28500,0
2015-07-10,21.45,21.53,21.02,21.52,35600,0
2015-07-13,21.29,21.95,21.29,21.65,13400,0
2015-07-14,21.52,21.93,21.52,21.92,6507,0
2015-07-15,21.95,22.178,21.67,21.87,14952,0
2015-07-16,21.97,22.09,21.26,21.44,13400,0
2015-07-17,21.32,22.09,21.32,21.6,11100,0
2015-07-20,21.35,21.62,20.4,20.62,33600,0
2015-07-21,20.6,20.6,19.46,19.64,36500,0
2015-07-22,19.5,19.59,18.88,18.97,75100,0
2015-07-23,19,19.9,18.95,19.71,34300,0
2015-07-24,19.65,20.59,19.51,20.03,13900,0
2015-07-27,20.17,20.81,20.04,20.43,16200,0
2015-07-28,20.5,20.85,20.25,20.27,12400,0
2015-07-29,20.3,21.27,20.26,20.91,16600,0
2015-07-30,21.5,23,21.11,22.36,81200,0
2015-07-31,22.23,24.8,22.01,24.8,35200,0
2015-08-03,24.82,26.13,24.06,25.91,84417,0
2015-08-04,26.24,27,23.47,23.96,69100,0
2015-08-05,24.04,25.19,23.96,24.31,34700,0
2015-08-06,24.18,24.69,23.55,23.81,33971,0
2015-08-07,23.95,25.22,23.56,24.5,27200,0
2015-08-10,25.03,26.4,25,26.27,98900,0
2015-08-11,26.43,26.95,26.18,26.45,49832,0
2015-08-12,26.68,26.75,25.88,26.32,62200,0
2015-08-13,26.2,26.7,26.07,26.2,26400,0
2015-08-14,26.23,26.7,26.04,26.24,18500,0
2015-08-17,26.4,26.57,26.2,26.33,23300,0
2015-08-18,26.34,26.5,26.26,26.28,12000,0
2015-08-19,26.24,26.5,26.07,26.1,17500,0
2015-08-20,25.8,25.84,25.01,25.32,25300,0
2015-08-21,25,25.51,24.45,25.1,25900,0
2015-08-24,24.36,25.807,24.36,24.64,25492,0
2015-08-25,25,25.16,24.03,24.56,35300,0
2015-08-26,24.91,25.99,24.56,25.99,22000,0
2015-08-27,25.9,25.9,25.15,25.34,13700,0
2015-08-28,25.4,25.4,24.65,25.04,15300,0
2015-08-31,25.18,25.67,23.8,23.9,44000,0
2015-09-01,23.12,24.5,23,23.26,49800,0
2015-09-02,23.48,24.02,23.25,23.57,29700,0
2015-09-03,23.46,24.26,23.46,24.04,15200,0
2015-09-04,23.86,24.5,23.5,24.47,28200,0
2015-09-08,24.5,24.9,24.29,24.64,18400,0
2015-09-09,24.75,24.75,23.89,24.24,46400,0
2015-09-10,24,24.5,23.96,24.49,17988,0
2015-09-11,24.49,24.73,24.3,24.62,8600,0
2015-09-14,24.22,24.75,24.2,24.61,8400,0
2015-09-15,24.68,24.7,24.48,24.49,17900,0
2015-09-16,24.39,24.87,24.32,24.5,10600,0
2015-09-17,24.5,25,24.47,24.95,43000,0
2015-09-18,24.75,26.34,24.75,26.16,111400,0
2015-09-21,26.3,27.89,26.1,27.78,117500,0
2015-09-22,27.35,28.43,27.18,27.46,86900,0
2015-09-23,27.75,27.75,27.05,27.5,38500,0
2015-09-24,27.65,28.22,27.36,27.69,86808,0
2015-09-25,27.95,27.95,25.7,26.01,108800,0
2015-09-28,24.25,24.75,23.295,23.87,64518,0
2015-09-29,23.76,25.42,23.62,24.92,34700,0
2015-09-30,24.95,26.29,24.3,24.36,131200,0
2015-10-01,24.34,25.21,24.04,24.94,26800,0
2015-10-02,25.18,26.05,25,25.75,35300,0
2015-10-05,26.25,27.49,26.25,26.97,79673,0
2015-10-06,27.4,27.81,26.32,26.7,53700,0
2015-10-07,26.7,27.5,26.33,27.18,71600,0
2015-10-08,27.24,27.36,26.31,26.37,23900,0
2015-10-09,26.42,27.03,26.31,26.48,37800,0
2015-10-12,26.95,27.27,26,26.69,63316,0
2015-10-13,26.48,26.88,25.76,25.84,64300,0
2015-10-14,26.03,26.03,25.08,25.24,39000,0
2015-10-15,25.15,26.13,25.15,26.01,23100,0
2015-10-16,26.12,26.12,25.75,25.83,15100,0
2015-10-19,26,27.3,25.83,27.12,69100,0
2015-10-20,27.12,27.49,26.731,26.91,18542,0
2015-10-21,27.04,27.22,26.23,26.41,20000,0
2015-10-22,26.5,26.9,25.75,25.85,53000,0
2015-10-23,25.88,26.45,25.76,25.98,26400,0
2015-10-26,26,26.62,26,26.06,26700,0
2015-10-27,26.41,26.94,26.1,26.25,23800,0
2015-10-28,26.25,26.91,26.25,26.5,37100,0
2015-10-29,26.65,26.85,24.57,25.09,101100,0
2015-10-30,26.98,27.44,24.91,26.5,123900,0
2015-11-02,27,28.22,26.8,27.99,278616,0
2015-11-03,28.2,30.03,28.16,29.99,224900,0
2015-11-04,30.03,30.064,28.71,29.98,86092,0
2015-11-05,29.75,31.13,29.7,30.86,109100,0
2015-11-06,31.05,32.13,30.92,31.9,98200,0
2015-11-09,32.33,33.25,31.68,32.13,94341,0
2015-11-10,32.22,32.65,31.23,32.38,59000,0
2015-11-11,32.64,33.19,32.46,32.69,31800,0
2015-11-12,32.68,32.69,26.1,29.14,255700,0
2015-11-13,29.11,30.54,29.11,29.64,54200,0
2015-11-16,29.75,30.1,29.65,29.77,55100,0
2015-11-17,29.95,29.95,28.16,29.16,84100,0
2015-11-18,29.16,29.97,28.84,29.8,82000,0
2015-11-19,29.7,30.05,29.05,29.99,55000,0
2015-11-20,30.24,30.24,28.5,28.89,73800,0
2015-11-23,28.89,30.5,28.63,30.25,33700,0
2015-11-24,30.09,30.44,29.87,30.09,17200,0
2015-11-25,30.08,32,30,31.76,64800,0
2015-11-27,32,33.18,30.9,31.55,59000,0
2015-11-30,31.06,31.83,30.55,31.01,48600,0
2015-12-01,30.94,32,30.71,30.88,34521,0
2015-12-02,30.94,31.7,30.9,31.4,95050,0
2015-12-03,31.4,31.57,30.01,30.3,58274,0
2015-12-04,30.08,31.68,30.08,30.74,59700,0
2015-12-07,30.95,31.45,30.38,30.9,83700,0
2015-12-08,30.78,31.198,30.677,30.9,57690,0
2015-12-09,30.86,30.91,29.11,29.88,69400,0
2015-12-10,30,30.59,30,30.11,42200,0
2015-12-11,29.86,29.94,28.15,28.3,76500,0
2015-12-14,28.02,28.18,26.21,26.43,174676,0
2015-12-15,26.56,27.73,26.56,26.96,45500,0
2015-12-16,27.05,27.07,25.56,25.85,69700,0
2015-12-17,25.95,26.03,24.62,24.68,140300,0
2015-12-18,25.76,27.1,25.39,25.95,463900,0
2015-12-21,26.01,27.33,26.01,27.11,102200,0
2015-12-22,27.3,29.12,27.07,28.6,90179,0
2015-12-23,28.64,28.64,27.67,27.76,48700,0
2015-12-24,27.58,27.58,26,26.18,74124,0
2015-12-28,26.17,27,26,26.97,60433,0
2015-12-29,27,27.849,27,27.78,44376,0
2015-12-30,27.85,28.5,27.6,28.12,43845,0
2015-12-31,28.03,28.31,27.26,28.03,141668,0
2016-01-04,27.67,28,25.76,26.33,96278,0
2016-01-05,26.68,27.08,25.77,26,139052,0
2016-01-06,25.75,26.9899,25.15,26.26,103680,0
2016-01-07,25.77,26.05,24.9,25.24,42546,0
2016-01-08,25.5,25.988,24.55,24.56,84494,0
2016-01-11,25.39,25.54,21.43,22.11,142054,0
2016-01-12,22.44,22.91,22.101,22.48,111091,0
2016-01-13,22.8,22.8,20.53,20.71,88623,0
2016-01-14,20.73,21.45,20.12,20.8,93152,0
2016-01-15,20.13,20.75,20.08,20.74,95131,0
2016-01-19,20.84,22.48,20.69,21.7,125400,0
2016-01-20,21.14,22.2,20.7601,21.81,146137,0
2016-01-21,21.83,21.95,20.65,20.92,120867,0
2016-01-22,21.3,21.32,20,20.89,128378,0
2016-01-25,20.93,21.38,20.23,21.13,69677,0
2016-01-26,21.14,21.34,20.16,20.3,98519,0
2016-01-27,20.3,20.33,18.31,18.38,125508,0
2016-01-28,18.44,18.92,17.42,18.24,161524,0
2016-01-29,18.34,19.54,18.04,19.45,81430,0
2016-02-01,19.71,20,19.17,19.27,106982,0
2016-02-02,19.17,19.455,19.04,19.27,20409,0
2016-02-03,19.57,19.57,17.84,18.3,97309,0
2016-02-04,18.28,19.0908,18.01,18.18,37597,0
2016-02-05,18.1,18.23,14.54,14.59,461023,0
2016-02-08,14.8,16,14.62,15.07,152240,0
2016-02-09,15.21,15.91,15.06,15.74,119488,0
2016-02-10,16.06,17.1983,15.992,16.14,91587,0
2016-02-11,15.76,16.2,15.76,15.88,74515,0
2016-02-12,16.05,16.45,16.03,16.24,62855,0
2016-02-16,16.57,17.22,16.32,17.04,76930,0
2016-02-17,17.11,17.51,16.37,17.34,91107,0
2016-02-18,17,17.75,16.5,16.88,46553,0
2016-02-19,16.71,18.15,16.71,17.67,62132,0
2016-02-22,18.16,18.26,16.05,16.13,130379,0
2016-02-23,16.48,17,15.73,16.82,85721,0
2016-02-24,16.55,17.59,16.27,17.27,40482,0
2016-02-25,17.24,18.01,17.17,17.85,52595,0
2016-02-26,17.95,18,17.715,17.94,39290,0
2016-02-29,17.94,18.74,17.83,17.83,63041,0
2016-03-01,17.85,18,17.31,17.76,62368,0
2016-03-02,17.64,18.25,17.6,17.81,48225,0
2016-03-03,17.75,18.11,17.59,17.73,62865,0
2016-03-04,17.64,18.1,17.64,17.89,36405,0
2016-03-07,18,19,17.76,18.36,60813,0
2016-03-08,18.07,18.8,18.07,18.18,38540,0
2016-03-09,18.21,18.52,18.19,18.34,46208,0
2016-03-10,18.48,18.72,18.23,18.3,74351,0
2016-03-11,18.55,18.59,18.19,18.4,82430,0
2016-03-14,18.41,18.9,18.3,18.85,60106,0
2016-03-15,18.61,18.9,17.9868,18.27,83194,0
2016-03-16,18.25,18.6,18.25,18.32,51705,0
2016-03-17,18.16,18.89,18.16,18.72,52241,0
2016-03-18,18.72,18.9,18.59,18.65,39348,0
2016-03-21,18.49,18.8,18.32,18.63,33948,0
2016-03-22,18.63,19.325,18.49,19.08,68450,0
2016-03-23,18.905,19.47,18.71,18.76,57868,0
2016-03-24,18.56,19.09,18.255,18.79,31827,0
2016-03-28,18.76,19.22,18.47,18.91,22734,0
2016-03-29,18.95,20.1241,18.61,19.79,57485,0
2016-03-30,19.81,19.94,19.02,19.24,57809,0
2016-03-31,19.19,19.42,19.1,19.16,77121,0
2016-04-01,19,19.48,19,19.36,23774,0
2016-04-04,18,18.1,15.38,15.51,438645,0
2016-04-05,15.5,15.55,14.045,14.49,278974,0
2016-04-06,14.5,15.16,14.5,15.15,135805,0
2016-04-07,14.93,15.7488,14.5,14.65,117530,0
2016-04-08,14.88,15.26,14.49,14.5,186233,0
2016-04-11,14.77,15.73,14.63,15.55,114436,0
2016-04-12,15.78,15.78,15.245,15.6,64570,0
2016-04-13,15.62,16.13,15.17,15.8,55819,0
2016-04-14,15.88,15.88,15.38,15.4,60460,0
2016-04-15,15.47,15.646,15.285,15.44,65357,0
2016-04-18,15.49,15.67,15.35,15.47,44251,0
2016-04-19,15.56,15.75,15.245,15.49,57757,0
2016-04-20,15.58,15.7801,15.17,15.66,51414,0
2016-04-21,15.72,15.88,15.5,15.71,73609,0
2016-04-22,15.79,16.21,15.69,16.2,15280,0
2016-04-25,16.21,16.21,15.7,15.88,17217,0
2016-04-26,15.8,15.85,15.53,15.56,28898,0
2016-04-27,15.54,16.41,15.54,16.12,49664,0
2016-04-28,15.9,16.16,15.6501,15.76,40812,0
2016-04-29,16.82,16.82,15.5401,16.37,90993,0
2016-05-02,16.15,16.3095,14.6353,14.88,133008,0
2016-05-03,14.84,16.59,14.795,16.55,106646,0
2016-05-04,16.38,16.96,15.74,15.85,106343,0
2016-05-05,15.93,17.46,15.74,16.56,101973,0
2016-05-06,16.52,16.69,16.06,16.59,51724,0
2016-05-09,16.59,17.43,16.45,17.09,63594,0
2016-05-10,17.09,17.76,16.73,17.59,52786,0
2016-05-11,17.48,18.1336,16.51,17.39,43740,0
2016-05-12,17.47,17.47,16.57,17.18,39214,0
2016-05-13,17.09,17.91,16.9536,17.47,38282,0
2016-05-16,17.79,18.51,17.43,18.23,40437,0
2016-05-17,18.187,18.57,17.54,17.56,37022,0
2016-05-18,17.58,18.7,17.58,18.51,58387,0
2016-05-19,18.49,18.72,18.07,18.53,38089,0
2016-05-20,18.53,18.68,18.15,18.27,23834,0
2016-05-23,18.33,19.22,18.33,18.98,38057,0
2016-05-24,19.18,20.23,18.98,20.13,76367,0
2016-05-25,20.39,20.656,18.7,18.86,47743,0
2016-05-26,18.69,18.69,18.27,18.44,20061,0
2016-05-27,18.39,19.21,18.39,18.99,23384,0
2016-05-31,18.97,19.08,18.45,18.54,17837,0
2016-06-01,18.6,19.09,18.3601,18.93,27784,0
2016-06-02,18.94,18.96,18.75,18.78,20897,0
2016-06-03,18.65,19.09,18.5461,18.97,20028,0
2016-06-06,18.26,19.05,18.26,18.63,33711,0
2016-06-07,18.56,18.94,18.56,18.82,21492,0
2016-06-08,18.9899,19.5,18.78,19.14,24853,0
2016-06-09,19.5,21.75,19.5,21.48,158212,0
2016-06-10,21.38,21.65,20.93,21.35,51959,0
2016-06-13,21.23,21.67,19.72,19.88,47171,0
2016-06-14,19.8,20.47,19.4201,20.19,42063,0
2016-06-15,20.41,21.44,20.2,20.52,32435,0
2016-06-16,20.49,20.87,19.9,20.77,31625,0
2016-06-17,20.83,20.84,20.02,20.44,59503,0
2016-06-20,20.61,21.99,20.48,21.34,39959,0
2016-06-21,21.78,21.78,20.7,21.48,55898,0
2016-06-22,21.41,21.99,21.26,21.27,20092,0
2016-06-23,21.61,21.96,21.35,21.45,37122,0
2016-06-24,20.63,21.13,20.11,20.66,49610,0
2016-06-27,20.64,20.86,20.27,20.34,27195,0
2016-06-28,20.23,21.9,20.1,21.21,46103,0
2016-06-29,21.76,22.01,21.5475,22,43086,0
2016-06-30,22.01,22.1655,21.63,21.76,59948,0
2016-07-01,21.8,21.88,21.27,21.39,30472,0
2016-07-05,21.29,21.3017,20.97,21.04,24061,0
2016-07-06,21.02,21.53,20.82,21.19,32597,0
2016-07-07,21.23,21.3599,20.5,20.93,44179,0
2016-07-08,21.02,22.53,20.68,22.13,57078,0
2016-07-11,21.9,22,21.25,21.75,29229,0
2016-07-12,21.87,21.98,21.42,21.48,27282,0
2016-07-13,21.54,21.655,20.21,20.38,50049,0
2016-07-14,20.74,20.74,19,19.88,55564,0
2016-07-15,20.04,20.04,19.63,19.97,19577,0
2016-07-18,20.03,20.67,19.61,19.67,21981,0
2016-07-19,19.78,19.94,19.58,19.85,18897,0
2016-07-20,19.84,20.8289,19.84,20,32795,0
2016-07-21,20.01,20.56,19.66,19.73,33723,0
2016-07-22,19.72,19.91,19.53,19.8,30712,0
2016-07-25,19.94,20.14,19.55,19.9,46202,0
2016-07-26,19.93,19.93,19.53,19.74,12753,0
2016-07-27,19.605,19.8,19.22,19.27,38078,0
2016-07-28,19.22,19.3,18.47,18.56,49776,0
2016-07-29,18.9,20.17,18.9,19.36,125893,0
2016-08-01,19.49,19.73,18.81,19.08,58908,0
2016-08-02,18.83,19,16.94,17,184970,0
2016-08-03,16.78,17.83,16.49,17.7,94697,0
2016-08-04,17.67,18.45,17.1158,18.02,32569,0
2016-08-05,18.09,18.8199,18,18.42,96018,0
2016-08-08,17.3,17.935,17.11,17.6,162119,0
2016-08-09,17.46,18.25,17.46,17.86,40503,0
2016-08-10,17.88,18,16.87,16.96,160288,0
2016-08-11,16.95,17.37,16.7501,17.28,37829,0
2016-08-12,17.06,17.41,17.06,17.35,27622,0
2016-08-15,17.18,17.37,17.066,17.25,43195,0
2016-08-16,17.23,17.34,17,17.28,28656,0
2016-08-17,18.15,18.16,16.89,17.33,170533,0
2016-08-18,17.36,17.66,17.21,17.42,57630,0
2016-08-19,17.38,18,17.38,17.92,42928,0
2016-08-22,17.87,18,17.53,17.84,25582,0
2016-08-23,17.79,18.36,17.77,18.23,68872,0
2016-08-24,18.4,18.6,17.655,18.01,58301,0
2016-08-25,17.81,18.4,17.81,18.33,49585,0
2016-08-26,18.21,18.42,17.19,18.33,48539,0
2016-08-29,18.24,18.68,18.06,18.5,56498,0
2016-08-30,18.58,18.99,18.5,18.9,33733,0
2016-08-31,18.9,19.09,18.56,18.67,232451,0
2016-09-01,18.82,18.85,17.5,17.61,73521,0
2016-09-02,17.4034,17.91,17.06,17.31,102822,0
2016-09-06,17.37,17.78,17.24,17.75,34993,0
2016-09-07,17.59,18.56,17.59,18.47,24361,0
2016-09-08,18.58,18.66,18.23,18.34,46664,0
2016-09-09,18.39,18.39,17.21,17.34,36906,0
2016-09-12,17.58,17.82,17.18,17.76,70906,0
2016-09-13,17.61,17.92,17.21,17.39,24519,0
2016-09-14,17.8,17.8,17.52,17.67,18663,0
2016-09-15,17.73,18.14,17.57,17.97,32254,0
2016-09-16,17.93,18,17.4,17.52,43697,0
2016-09-19,17.55,17.85,16.99,17.0501,29580,0
2016-09-20,16.97,17.4,16.97,17.15,13209,0
2016-09-21,17.32,17.49,17.02,17.49,26246,0
2016-09-22,17.5,17.85,17.2172,17.8,43084,0
2016-09-23,17.7997,17.7997,17.26,17.28,9583,0
2016-09-26,17.26,17.4,17.045,17.26,24404,0
2016-09-27,17.23,17.38,17.12,17.13,12440,0
2016-09-28,17.14,17.41,17.14,17.4,26096,0
2016-09-29,17.45,17.71,16.97,17,57476,0
2016-09-30,16.64,17.35,16.64,16.92,129261,0
2016-10-03,16.84,17.14,16.828,17.01,57721,0
2016-10-04,12.24,12.54,9.7575,10.77,854023,0
2016-10-05,10.77,10.99,10.4,10.74,312272,0
2016-10-06,10.7,10.89,10.4,10.51,204170,0
2016-10-07,10.47,10.55,10.15,10.32,84780,0
2016-10-10,10.46,10.61,10.26,10.29,91659,0
2016-10-11,10.3,10.3874,10.071,10.2,127590,0
2016-10-12,10.27,10.3,9.84,9.98,88060,0
2016-10-13,9.91,10.07,9.54,9.55,101431,0
2016-10-14,9.63,9.79,9.36,9.44,101678,0
2016-10-17,9.52,9.64,9.2503,9.47,56382,0
2016-10-18,9.5,9.56,9.34,9.44,76367,0
2016-10-19,9.49,9.94,9.41,9.92,73255,0
2016-10-20,9.89,10.12,9.76,9.92,105361,0
2016-10-21,9.92,9.92,9.6,9.85,37527,0
2016-10-24,9.8,10.1,9.8,9.95,104708,0
2016-10-25,9.9,10.15,9.75,9.85,80549,0
2016-10-26,9.8,9.8,9.45,9.45,84276,0
2016-10-27,9.65,9.75,9.075,9.25,75146,0
2016-10-28,9.5,9.75,9.1,9.6,72294,0
2016-10-31,9.65,9.65,9.35,9.45,47417,0
2016-11-01,9.5,9.9,9.35,9.8,45508,0
2016-11-02,9.7,9.8,9.247,9.3,90926,0
2016-11-03,9.25,9.3,8.95,9.05,48568,0
2016-11-04,9.1,9.45,9.025,9.2,43954,0
2016-11-07,9.7,9.8,9.25,9.75,71095,0
2016-11-08,9.625,9.75,9.5,9.6,33366,0
2016-11-09,9.55,9.85,9.26,9.625,70266,0
2016-11-10,9.75,9.85,9.65,9.75,54303,0
2016-11-11,9.8,10.05,9.745,9.9,141599,0
2016-11-14,10,10.45,9.85,10.1,183356,0
2016-11-15,10.1,10.9,10.1,10.65,107154,0
2016-11-16,10.7,10.95,10.7,10.95,68896,0
2016-11-17,10.95,11.5,10.775,11.25,140680,0
2016-11-18,11.2,11.45,10.4,10.8,117552,0
2016-11-21,10.9,11.15,10.8,11.05,67489,0
2016-11-22,11.2,11.25,10.9,11.15,45947,0
2016-11-23,11.1,11.35,11,11.25,30043,0
2016-11-25,11.4,11.41,11.2,11.35,18020,0
2016-11-28,11.4,11.45,11,11.2,56262,0
2016-11-29,11.1,11.3,11,11.25,38303,0
2016-11-30,11.3,11.3,10.7,11.05,54616,0
2016-12-01,11.15,11.85,11.15,11.75,80713,0
2016-12-02,11.6,11.7,10.75,10.75,51527,0
2016-12-05,10.85,11.65,10.8,11.5,81377,0
2016-12-06,11.55,11.65,10.95,11.6,41718,0
2016-12-07,11.45,11.55,11.3,11.45,26966,0
2016-12-08,11.45,11.7,11.375,11.7,38958,0
2016-12-09,11.7,12,11.55,11.7,62392,0
2016-12-12,11.75,11.75,11.5,11.65,25362,0
2016-12-13,11.6,11.8,11.6,11.75,57321,0
2016-12-14,11.8,11.8,11.4863,11.5,31608,0
2016-12-15,11.569,11.8,11.5,11.7,22672,0
2016-12-16,11.85,11.9223,11.45,11.6,72570,0
2016-12-19,12.1,12.65,11.81,12.55,145236,0
2016-12-20,12.8,14.24,12.538,13,240322,0
2016-12-21,13.1,13.25,12.15,12.25,58013,0
2016-12-22,12.35,12.35,11.7,11.75,58657,0
2016-12-23,11.9,11.995,11.55,11.6,40174,0
2016-12-27,12.05,12.125,11.6,11.85,39527,0
2016-12-28,12,12,11.25,11.3,48730,0
2016-12-29,11.3,11.35,11,11.05,57422,0
2016-12-30,11,11.65,10.75,11.1,93035,0
2017-01-03,11.4,11.45,10.95,11.2,41073,0
2017-01-04,11.4,12.5,11.25,12.3,126129,0
2017-01-05,12.45,12.45,11.3598,11.95,60541,0
2017-01-06,12.05,12.2,11.725,12.05,41627,0
2017-01-09,12.15,12.525,12,12.2,48541,0
2017-01-10,12.3,12.5,12.15,12.3,33489,0
2017-01-11,12.15,12.45,11.95,12.1,52797,0
2017-01-12,12.15,12.3,11.8,12.2,20988,0
2017-01-13,12.3,12.4316,12.15,12.225,13669,0
2017-01-17,12.25,12.45,12.025,12.15,31357,0
2017-01-18,11.45,11.55,8.855,10.1,356498,0
2017-01-19,10,10.1,9.8,9.9,91673,0
2017-01-20,9.9,9.9,9,9.2,152364,0
2017-01-23,9.15,9.645,9,9.45,75574,0
2017-01-24,9.55,9.95,9.4,9.8,48486,0
2017-01-25,9.8,9.895,9.45,9.475,34008,0
2017-01-26,9.45,9.45,9,9.1,33191,0
2017-01-27,9.05,9.1,9,9,31400,0
2017-01-30,9,9.1,8.6,9,93333,0
2017-01-31,8.9,9.2,8.9,9.15,41098,0
2017-02-01,9.25,9.6,9.05,9.1,23375,0
2017-02-02,9.15,9.15,8.9,8.95,72916,0
2017-02-03,9.05,9.05,8.8,8.85,77168,0
2017-02-06,9.3,9.3,8.75,8.75,164490,0
2017-02-07,8.75,8.85,8.4,8.5,133671,0
2017-02-08,8.5,8.75,8.5,8.5,98840,0
2017-02-09,8.55,9.05,8.55,8.8,97831,0
2017-02-10,8.75,8.75,8.49,8.6,55119,0
2017-02-13,8.75,8.75,8.55,8.55,69869,0
2017-02-14,8.6,9.275,8.6,9.05,55300,0
2017-02-15,9.05,9.05,8.7,8.75,48715,0
2017-02-16,8.75,9.05,8.5,8.5,77857,0
2017-02-17,8.5,8.8,8.5,8.7,53837,0
2017-02-21,8.75,8.75,8.3,8.5,61548,0
2017-02-22,8.35,8.55,8.35,8.35,53876,0
2017-02-23,8.35,8.44,8.3,8.4,49181,0
2017-02-24,8.3,8.432,8.25,8.25,47337,0
2017-02-27,8.25,8.4503,8.15,8.25,86256,0
2017-02-28,8.2,8.4,7.85,8.35,108570,0
2017-03-01,8.55,9.184,8.4,8.95,102704,0
2017-03-02,8.95,9.1,8.65,8.85,58074,0
2017-03-03,8.9,9.0691,8.855,9,57299,0
2017-03-06,9.05,9.35,8.7,8.85,36916,0
2017-03-07,8.85,8.85,8.35,8.4,13099,0
2017-03-08,8.4,8.8,8.25,8.65,52277,0
2017-03-09,8.65,8.65,8.375,8.4,9306,0
2017-03-10,8.5,8.65,8.4,8.55,25203,0
2017-03-13,8.5,8.7,8.45,8.65,24881,0
2017-03-14,8.7,8.7,8,8.1,39946,0
2017-03-15,8.15,8.35,8.05,8.3,42844,0
2017-03-16,8.2,8.4,7.9,8.35,70665,0
2017-03-17,8.35,8.39,8.075,8.25,55809,0
2017-03-20,8.25,8.4,8.05,8.3,24087,0
2017-03-21,8.35,8.7,8.05,8.05,74124,0
2017-03-22,8.2,8.6,8.04,8.45,39358,0
2017-03-23,8.45,8.75,8.45,8.65,21740,0
2017-03-24,8.5772,8.9,8.561,8.6,25635,0
2017-03-27,8.6,8.75,8.4,8.45,23234,0
2017-03-28,8.4,8.45,8.29,8.3,26640,0
2017-03-29,8.35,8.6,8.25,8.4,17267,0
2017-03-30,8.45,9,8.275,8.85,45598,0
2017-03-31,8.85,9.0691,8.61,8.8,14561,0
2017-04-03,8.9,8.9,8.3,8.45,88222,0
2017-04-04,8.4,8.7,8.05,8.05,87332,0
2017-04-05,8.25,8.25,7.875,7.9,99752,0
2017-04-06,7.95,8.3,7.85,8.25,43190,0
2017-04-07,8.3,8.5,8.15,8.2,93128,0
2017-04-10,8.25,8.4,8.15,8.2,56067,0
2017-04-11,8.2,8.4,8.1,8.3,23418,0
2017-04-12,8.35,8.5,8.15,8.3,36998,0
2017-04-13,8.25,8.45,8.25,8.25,21032,0
2017-04-17,8.25,8.35,8.1,8.3,22426,0
2017-04-18,8.25,8.5,8.05,8.45,40518,0
2017-04-19,8.5,8.55,8.35,8.45,38225,0
2017-04-20,8.5,9,8.45,8.75,59596,0
2017-04-21,8.7,8.9,8.4,8.8,33037,0
2017-04-24,9,9.1,8.75,8.85,31561,0
2017-04-25,8.9,9,8.65,8.7,23222,0
2017-04-26,8.7,8.85,8.7,8.8,12010,0
2017-04-27,8.8,9,8.6,8.85,43250,0
2017-04-28,8.4,9,8.292,8.6,107043,0
2017-05-01,8.4,8.75,8.3,8.55,25611,0
2017-05-02,8.55,8.55,8.4,8.55,19033,0
2017-05-03,8.5,8.675,8.45,8.55,32224,0
2017-05-04,8.6,8.6,8.45,8.5,20834,0
2017-05-05,8.5,8.5,8.4375,8.45,14868,0
2017-05-08,8.5,8.6,8.4,8.45,25368,0
2017-05-09,8.4,8.95,8.4,8.6,34404,0
2017-05-10,8.6,8.65,8.6,8.6,13406,0
2017-05-11,8.505,8.9,8.3,8.5,78641,0
2017-05-12,8.4,8.65,8.35,8.4,31616,0
2017-05-15,8.5,8.5,8.3,8.4,25261,0
2017-05-16,8.35,8.7,8.35,8.4,23852,0
2017-05-17,8.3,8.482,8.25,8.3,49189,0
2017-05-18,8.4,8.75,8.4,8.5,47797,0
2017-05-19,8.5,8.65,8.4,8.45,21055,0
2017-05-22,8.4,8.41,8.3,8.3,22745,0
2017-05-23,8.35,8.695,8.35,8.4,23907,0
2017-05-24,8.55,8.65,8.25,8.3,48837,0
2017-05-25,8.36,8.4,8.25,8.3,30430,0
2017-05-26,8.3,8.35,8.25,8.3,15420,0
2017-05-30,8.35,8.4,8.1,8.1,53546,0
2017-05-31,8.15,8.28,8,8.15,30728,0
2017-06-01,8.15,8.35,8.15,8.2,24138,0
2017-06-02,8.2,8.65,8.15,8.2,39451,0
2017-06-05,8.25,8.5,8.15,8.15,30320,0
2017-06-06,8.15,8.4,8.15,8.35,23640,0
2017-06-07,8.35,8.425,8.3,8.35,34498,0
2017-06-08,8.35,8.65,8.25,8.3,39826,0
2017-06-09,8.35,8.5629,8.35,8.5,28245,0
2017-06-12,8.45,8.6,8.3,8.4,27060,0
2017-06-13,8.45,8.55,8.35,8.4,31199,0
2017-06-14,8.35,8.8,8.35,8.45,30175,0
2017-06-15,8.45,8.75,8.45,8.5,35140,0
2017-06-16,8.45,8.7,8.45,8.65,41095,0
2017-06-19,8.65,9.2,8.65,9.1,43054,0
2017-06-20,9.05,9.2,9,9.05,19162,0
2017-06-21,9.05,9.15,9,9.1,14587,0
2017-06-22,9.05,9.3,9,9.2,57453,0
2017-06-23,9.2,10.6,9.15,10.3,668721,0
2017-06-26,10.1,10.8,9.65,9.8,112368,0
2017-06-27,9.85,9.85,9,9,44259,0
2017-06-28,9.15,9.25,9,9,21983,0
2017-06-29,9.05,9.05,8.5,8.7,29923,0
2017-06-30,8.75,8.85,8.5,8.6,18304,0
2017-07-03,8.6,9,8.55,8.8,11023,0
2017-07-05,8.75,8.85,8.3,8.7,50289,0
2017-07-06,8.55,8.85,8.35,8.5,64047,0
2017-07-07,8.5,8.7,8.3,8.55,20990,0
2017-07-10,8.55,8.75,8.45,8.5,36318,0
2017-07-11,8.55,8.55,8.4,8.45,24936,0
2017-07-12,8.4964,8.53,8.275,8.3,26564,0
2017-07-13,8.25,8.35,8.25,8.25,24118,0
2017-07-14,8.25,8.55,8.25,8.5,21149,0
2017-07-17,8.45,8.6,8.45,8.45,6553,0
2017-07-18,8.4,8.55,8.35,8.5,10730,0
2017-07-19,8.5,8.55,8.375,8.45,12725,0
2017-07-20,8.54,8.54,8.35,8.4,21542,0
2017-07-21,8.3,8.4,8.3,8.35,3698,0
2017-07-24,8.4,8.5,8.35,8.5,20103,0
2017-07-25,8.55,8.9,8.55,8.6,18925,0
2017-07-26,8.55,9.35,8.55,8.65,27494,0
2017-07-27,8.71,8.79,8.4,8.5,10932,0
2017-07-28,8.55,9.95,8.55,9.8,89982,0
2017-07-31,10.2,10.49,9.2,9.85,44722,0
2017-08-01,9.9,9.961,9.35,9.5,24898,0
2017-08-02,9.7,10,9.45,9.65,32697,0
2017-08-03,9.65,9.65,8.96,9.525,52837,0
2017-08-04,9.6,9.85,9.55,9.65,9657,0
2017-08-07,9.65,10.25,8.95,9.75,61217,0
2017-08-08,9.155,10.15,9.155,10.05,45150,0
2017-08-09,10,10.1,9.05,9.5,42808,0
2017-08-10,9.55,9.75,9.55,9.75,18925,0
2017-08-11,9.65,10,9.65,9.85,36078,0
2017-08-14,9.9,10.45,9.8748,10.15,22905,0
2017-08-15,10.1,10.1,9.95,10,15583,0
2017-08-16,10.1,10.2,10,10.15,13852,0
2017-08-17,10.1748,10.2,10.15,10.15,8785,0
2017-08-18,10,10.2,9.975,10.05,21012,0
2017-08-21,10,10.2,10,10.15,14684,0
2017-08-22,10.15,10.15,10,10.1,7987,0
2017-08-23,10,10.05,10,10,8353,0
2017-08-24,10.0937,10.1,10,10,7169,0
2017-08-25,10.0206,10.05,9.95,9.95,10306,0
2017-08-28,10,10.15,10,10.05,14844,0
2017-08-29,10,10.05,9.85,10,18334,0
2017-08-30,10,10.1,9.9,10,18887,0
2017-08-31,10.05,10.15,10,10.1,11893,0
2017-09-01,10.2,10.45,10.2,10.45,30763,0
2017-09-05,10.45,10.95,10.45,10.55,12421,0
2017-09-06,10.65,10.65,10.2,10.2,14016,0
2017-09-07,10.2,10.25,9.555,9.9,17015,0
2017-09-08,9.9,10,9.85,9.9,6715,0
2017-09-11,9.9,9.9,9.25,9.4,43304,0
2017-09-12,9.45,9.55,9.25,9.5,21489,0
2017-09-13,9.45,10.15,9.35,10,33639,0
2017-09-14,9.95,10.15,9.95,10.1,8625,0
2017-09-15,10.1,10.2,9.75,9.85,7858,0
2017-09-18,9.9696,10.1,9.6,9.95,15242,0
2017-09-19,9.8,9.95,9.8,9.9,5558,0
2017-09-20,10,10.05,9.65,9.7,8534,0
2017-09-21,9.7,9.75,9.6,9.6,2831,0
2017-09-22,9.4433,9.55,9.4433,9.55,3608,0
2017-09-25,9.4,9.6099,9.4,9.55,16418,0
2017-09-26,9.5,9.6,9.5,9.5,2790,0
2017-09-27,9.6,9.8,9.45,9.8,16112,0
2017-09-28,9.9,10.2,9.6,9.75,24182,0
2017-09-29,9.6,9.8,9.45,9.6,31136,0
2017-10-02,9.6,10.15,9.6,10.15,33146,0
2017-10-03,10.113,10.25,10.113,10.25,12632,0
2017-10-04,10.15,10.3,10.09,10.3,10201,0
2017-10-05,10.25,10.4,10.2,10.4,15634,0
2017-10-06,10.4,10.4,10.34,10.4,5620,0
2017-10-09,10.261,10.35,10.25,10.275,6315,0
2017-10-10,10.2,10.35,10.16,10.35,5562,0
2017-10-11,10.25,10.45,10.1302,10.2,8689,0
2017-10-12,10.25,10.3,10.1,10.1,6310,0
2017-10-13,10.1,10.2,10.1,10.2,5502,0
2017-10-16,10.1,10.15,9.95,10,11931,0
2017-10-17,10,10.05,9.9,10.05,3602,0
2017-10-18,9.9,10.25,9.75,10.1,21040,0
2017-10-19,10.2,10.3,10.1,10.1,3724,0
2017-10-20,10.1,10.4,10.05,10.2,13257,0
2017-10-23,10.15,10.25,9.95,10.2,7763,0
2017-10-24,10.2,10.24,10.15,10.2,1790,0
2017-10-25,10.25,10.35,10.2,10.2,6451,0
2017-10-26,10.5,15,10.45,12.55,268800,0
2017-10-27,12.7,12.95,12.355,12.7,52623,0
2017-10-30,12.7,13.9,12.4,13.775,70511,0
2017-10-31,13.9,14.3865,13.85,14.25,33948,0
2017-11-01,14.55,14.6,13.6007,13.825,27986,0
2017-11-02,13.9,14.4153,13.65,13.7,39987,0
2017-11-03,13.6,14.05,13.35,13.6,31079,0
2017-11-06,13.95,13.95,13.45,13.7,17772,0
2017-11-07,13.75,14.4,13.75,14.25,61165,0
2017-11-08,14.2,14.2,13.55,13.75,19259,0
2017-11-09,13.8,13.8,13.25,13.75,15084,0
2017-11-10,13.5822,13.8,13.5822,13.75,10230,0
