Date,Open,High,Low,Close,Volume,OpenInt
2014-08-01,13.07,13.42,12.72,13,2625410,0
2014-08-04,12.95,13.25,12.95,13.02,163190,0
2014-08-05,13,13.122,12.85,13,80253,0
2014-08-06,13,13.25,12.9,13,97609,0
2014-08-07,13.01,13.05,12.9,13,160740,0
2014-08-08,13.01,13.1,12.95,13,11036,0
2014-08-11,13.06,13.2,13,13.14,68665,0
2014-08-12,13.1,13.25,13,13.08,236303,0
2014-08-13,13.1,13.11,12.9,13,132880,0
2014-08-14,13,13.1,12.9,13.1,28646,0
2014-08-15,13.22,13.25,13.04,13.08,43862,0
2014-08-18,13.1,13.1,12.91,13.045,39751,0
2014-08-19,13,13.07,12.95,13.07,14813,0
2014-08-20,13.07,13.08,12.95,13.01,14185,0
2014-08-21,13,13.08,12.95,13.07,14987,0
2014-08-22,13,13.08,13,13.045,24017,0
2014-08-25,13.08,13.1,13.01,13.05,41765,0
2014-08-26,13.06,13.13,12.69,13.01,54016,0
2014-08-27,13,13.19,13,13,16458,0
2014-08-28,13.05,13.142,13,13.07,34152,0
2014-08-29,13.05,13.22,13,13.01,45834,0
2014-09-02,13.25,14.29,13.01,13.8,75980,0
2014-09-03,14.88,14.88,14.05,14.44,80840,0
2014-09-04,14.44,14.836,14.24,14.8,58984,0
2014-09-05,15,16.452,14.9,15.56,95339,0
2014-09-08,15.75,16.2,15.02,15.415,153649,0
2014-09-09,15.67,15.67,14.74,15.02,43307,0
2014-09-10,15.39,15.39,14.5,14.67,28118,0
2014-09-11,14.24,14.44,13.01,13.97,79974,0
2014-09-12,13.74,14.09,12.55,12.79,67498,0
2014-09-15,12.81,12.85,10.5,11.68,109609,0
2014-09-16,10.96,11.86,10.93,11.4,37332,0
2014-09-17,11.28,11.66,11.13,11.31,28485,0
2014-09-18,11.58,12.09,11.25,11.35,23451,0
2014-09-19,11.5,11.99,10.89,10.89,71854,0
2014-09-22,10.81,10.94,10,10.11,38535,0
2014-09-23,10.44,11.59,10.01,11.02,50384,0
2014-09-24,11.3,12.24,11.05,12.12,46705,0
2014-09-25,12.15,12.15,11.02,11.8,80230,0
2014-09-26,11.75,12.41,11.57,12.11,40429,0
2014-09-29,12.06,14.21,12.06,13.74,86031,0
2014-09-30,13.7,14.28,12.61,13.13,451269,0
2014-10-01,13.16,13.77,11.97,12.42,145015,0
2014-10-02,12.42,12.93,11.05,12.49,38709,0
2014-10-03,12.52,13.71,12.52,13.02,30847,0
2014-10-06,12.84,13.2,12.57,12.95,55166,0
2014-10-07,12.82,12.95,12.25,12.9,66464,0
2014-10-08,12.86,13.945,12.55,13.3,44862,0
2014-10-09,13.35,13.51,12.34,12.47,37797,0
2014-10-10,12.5,12.5,11.08,11.08,19321,0
2014-10-13,11.15,11.4,10.85,11.01,10973,0
2014-10-14,11.03,11.46,10.66,11.46,20989,0
2014-10-15,11.24,12.32,11.24,11.99,25753,0
2014-10-16,11.95,12,11.52,11.9,17943,0
2014-10-17,11.94,12.13,11.26,11.3,29852,0
2014-10-20,11.57,11.59,11.11,11.17,12140,0
2014-10-21,11.21,11.44,11.09,11.3,37680,0
2014-10-22,11.36,11.61,11.25,11.34,23028,0
2014-10-23,11.29,11.47,11.05,11.26,43817,0
2014-10-24,11.21,11.49,11.04,11.25,27340,0
2014-10-27,11.12,11.44,11.12,11.25,43332,0
2014-10-28,11.25,12.51,11.24,11.49,21264,0
2014-10-29,11.97,11.97,11.27,11.39,11648,0
2014-10-30,11.93,12,10.9,10.9,21388,0
2014-10-31,11.16,11.69,10.51,10.79,68424,0
2014-11-03,11.24,11.24,10.695,10.95,28297,0
2014-11-04,10.68,10.71,10.41,10.63,22947,0
2014-11-05,10.99,11.58,10.66,11.37,21552,0
2014-11-06,11.7,12.26,11.45,11.99,23943,0
2014-11-07,12.04,12.05,11.85,12,25469,0
2014-11-10,12,12,11.802,11.93,23512,0
2014-11-11,12.09,12.09,11.56,11.74,20975,0
2014-11-12,11.34,11.5,10.9,11.34,23718,0
2014-11-13,10.9,11.74,10.9,11.51,10958,0
2014-11-14,11.34,11.55,11.25,11.45,11831,0
2014-11-17,11.51,11.999,11.33,11.45,5012,0
2014-11-18,11.55,12.3,11.28,11.5,6193,0
2014-11-19,11.44,12.45,10.97,11.15,10710,0
2014-11-20,10.9,11.19,10.45,10.7,25837,0
2014-11-21,10.99,10.99,10.37,10.42,30672,0
2014-11-24,10.64,10.86,10.4,10.53,28291,0
2014-11-25,10.57,10.57,10.05,10.2,50821,0
2014-11-26,10.04,10.404,10.04,10.37,5751,0
2014-11-28,10.659,10.67,10.3,10.3,6388,0
2014-12-01,10.36,10.52,10.01,10.01,40591,0
2014-12-02,10.12,10.38,10,10.08,23698,0
2014-12-03,10.13,10.3,10,10.14,28253,0
2014-12-04,10.2,10.34,10.2,10.29,25237,0
2014-12-05,10.34,10.89,10.16,10.8,59981,0
2014-12-08,10.93,11.286,10.72,10.89,22514,0
2014-12-09,10.99,11.55,10.99,11.03,31352,0
2014-12-10,11.3,11.95,11.3,11.31,24587,0
2014-12-11,11.44,12.27,11.44,12.05,56001,0
2014-12-12,11.93,12.8,11.01,11.13,134786,0
2014-12-15,11.37,11.79,11.07,11.64,34278,0
2014-12-16,11.58,12.205,11.411,12.18,19686,0
2014-12-17,12.23,13.06,12.09,13,27878,0
2014-12-18,13.13,14.05,12.9,13.79,51157,0
2014-12-19,13.73,14.36,13.1,13.67,134810,0
2014-12-22,13.88,14.39,13.23,14.37,21475,0
2014-12-23,14.51,14.639,13,13.44,27882,0
2014-12-24,13.36,13.855,13.2,13.5,16729,0
2014-12-26,13.66,14.925,13.12,13.33,19189,0
2014-12-29,13.5,13.5,13,13.17,14130,0
2014-12-30,13.39,13.5,12.01,12.06,21666,0
2014-12-31,12.21,12.21,11.575,11.75,15823,0
2015-01-02,11.75,12.46,11.32,11.87,22437,0
2015-01-05,11.27,11.792,11.27,11.515,13294,0
2015-01-06,11.42,11.84,10.43,10.65,24956,0
2015-01-07,11.04,11.04,10.04,10.5,35707,0
2015-01-08,10.5,12.62,10.5,12.4,21465,0
2015-01-09,12.185,12.185,11.645,11.8,73796,0
2015-01-12,11.8,11.8,10.75,11.35,28219,0
2015-01-13,11.52,12.2,11.44,11.8,59863,0
2015-01-14,11.6,11.61,11.315,11.37,9537,0
2015-01-15,11.256,11.51,10.71,10.72,15083,0
2015-01-16,10.61,11.17,10.61,11,9279,0
2015-01-20,11.12,11.16,10.01,10.5,26862,0
2015-01-21,10.19,10.588,9.9,10.05,27941,0
2015-01-22,10.05,10.28,9.91,10.12,36518,0
2015-01-23,10.13,10.67,10.1,10.55,32186,0
2015-01-26,10.6,11.98,10.5,10.95,58968,0
2015-01-27,10.69,11.09,10.56,11,7014,0
2015-01-28,11.11,11.37,11,11.22,21580,0
2015-01-29,11.06,11.9,11.06,11.79,16022,0
2015-01-30,11.73,12.83,11.73,12.79,31848,0
2015-02-02,12.8,13,11.99,12.67,27523,0
2015-02-03,12.895,13.09,12.495,12.8,32254,0
2015-02-04,12.66,12.66,11.97,11.97,7147,0
2015-02-05,12.25,12.32,12.18,12.25,4090,0
2015-02-06,12.3,12.43,12.08,12.1,11917,0
2015-02-09,12.22,12.22,12.02,12.07,3632,0
2015-02-10,12.23,12.23,11.9,11.9,2817,0
2015-02-11,11.975,12.112,11.87,11.94,31291,0
2015-02-12,12.065,12.27,11.71,12.15,25853,0
2015-02-13,12.07,12.55,11.71,11.91,5822,0
2015-02-17,11.92,12.33,11.91,12.29,4485,0
2015-02-18,12.27,12.72,12.25,12.52,17911,0
2015-02-19,12.56,13.1,12.375,12.98,29487,0
2015-02-20,13.04,13.91,13.04,13.66,31217,0
2015-02-23,13.65,13.81,12.81,13.29,24089,0
2015-02-24,13.04,13.17,12.95,12.99,35665,0
2015-02-25,13.07,13.16,12.78,12.92,63835,0
2015-02-26,13.13,13.412,12.72,12.91,19403,0
2015-02-27,12.781,13.05,12.781,12.84,8916,0
2015-03-02,12.89,13.63,12.66,13.6,25200,0
2015-03-03,13.59,13.89,13.27,13.49,29100,0
2015-03-04,13.93,14.47,13.31,14.39,30300,0
2015-03-05,14.35,14.65,14.15,14.35,29500,0
2015-03-06,14.34,14.38,13.79,13.79,31100,0
2015-03-09,14.07,14.07,13.57,13.8,128100,0
2015-03-10,14.14,14.14,13.35,13.7,63300,0
2015-03-11,13.64,13.79,13.01,13.27,153900,0
2015-03-12,13.69,13.69,13.23,13.6,6300,0
2015-03-13,13.8,13.8,13.42,13.67,52400,0
2015-03-16,13.79,14.03,13.61,13.75,166700,0
2015-03-17,13.99,14.15,13.69,13.93,53900,0
2015-03-18,14,14.11,13.63,13.99,35400,0
2015-03-19,14.02,14.15,13.72,13.74,53300,0
2015-03-20,13.84,13.93,13.66,13.8,50100,0
2015-03-23,13.75,13.75,13.3,13.38,17200,0
2015-03-24,13.73,14.19,13.3,13.85,64100,0
2015-03-25,13.97,14.53,12.75,13.01,59600,0
2015-03-26,12.73,13.82,12.56,13.41,66800,0
2015-03-27,13.17,13.21,12.01,12.36,63700,0
2015-03-30,12.63,12.67,11.88,12.55,59300,0
2015-03-31,13.6,13.6,12.06,12.45,30500,0
2015-04-01,12.36,13.59,11.88,12.05,64600,0
2015-04-02,11.99,12.17,11.74,11.78,21800,0
2015-04-06,11.62,12.16,11.62,11.78,30500,0
2015-04-07,12.17,12.27,11.78,11.91,38440,0
2015-04-08,12.25,12.4,11.73,12.13,18700,0
2015-04-09,11.99,12.6,11.99,12.2,9943,0
2015-04-10,12.1,12.82,12.1,12.7,19000,0
2015-04-13,12.76,13.02,12.5,12.62,15500,0
2015-04-14,12.38,13.16,12.38,12.76,62600,0
2015-04-15,12.75,13.01,12.63,13.01,11368,0
2015-04-16,12.87,13.13,12.87,13.03,59416,0
2015-04-17,12.91,13.2,12.54,12.95,42400,0
2015-04-20,12.969,13.05,12.655,13.02,40293,0
2015-04-21,13.2,13.63,12.84,13.215,173347,0
2015-04-22,13.28,13.46,12.95,13.21,40148,0
2015-04-23,12.98,13.4,12.98,13.39,74600,0
2015-04-24,13.6,13.75,13.21,13.6,66200,0
2015-04-27,13.74,13.8,12.42,12.97,111700,0
2015-04-28,13.1,13.1,12.47,12.89,22600,0
2015-04-29,12.63,12.95,12.07,12.12,110300,0
2015-04-30,12.44,12.98,11.27,11.36,29500,0
2015-05-01,11.67,11.67,11.03,11.35,21300,0
2015-05-04,11.39,12.15,11.21,11.89,58200,0
2015-05-05,11.83,11.83,11.38,11.51,18800,0
2015-05-06,12.01,12.47,11.32,11.44,24914,0
2015-05-07,11.56,11.61,11.3,11.6,10945,0
2015-05-08,11.63,12.05,11.45,11.89,35700,0
2015-05-11,11.87,12.47,10.96,11.04,28100,0
2015-05-12,11.07,11.28,10.81,11.12,41156,0
2015-05-13,11.1,11.23,10.8,11.11,51600,0
2015-05-14,11.82,11.82,11.02,11.06,38200,0
2015-05-15,11.11,11.468,10.71,11,40477,0
2015-05-18,11.03,11.23,10.86,11.14,35091,0
2015-05-19,11,11.15,10.85,10.99,34900,0
2015-05-20,11.1,11.1,10.72,10.89,41900,0
2015-05-21,10.8,11.39,10.73,11.39,27400,0
2015-05-22,11.27,12.3,11.27,12.15,34000,0
2015-05-26,11.77,11.82,11.36,11.67,32205,0
2015-05-27,11.79,11.97,11.11,11.89,18800,0
2015-05-28,11.89,12.35,11.25,12.23,44110,0
2015-05-29,12.07,12.48,11.66,12.34,30800,0
2015-06-01,12.15,12.89,11.68,12.74,87900,0
2015-06-02,12.62,12.86,12.227,12.48,38585,0
2015-06-03,12.48,12.48,12.04,12.33,102400,0
2015-06-04,12.15,12.74,11.41,12.19,103500,0
2015-06-05,12,14.36,11.92,14.02,642700,0
2015-06-08,14.08,15.67,13.89,15.36,88600,0
2015-06-09,15.33,17.48,14.626,16.93,136972,0
2015-06-10,17.35,17.621,16.5,17.24,82011,0
2015-06-11,17.05,17.48,16.27,16.41,66290,0
2015-06-12,16.21,16.36,14.3,15.96,198300,0
2015-06-15,15.68,16.61,15.35,16.48,75600,0
2015-06-16,16.22,16.54,15.75,16.02,59400,0
2015-06-17,16.17,16.92,16.07,16.59,51200,0
2015-06-18,16.8,18.41,16.71,18.14,71900,0
2015-06-19,18.02,20.48,17.2,19.9,265500,0
2015-06-22,20.1,21.48,19.6,20.3,280300,0
2015-06-23,20.14,20.14,18.79,19.75,58879,0
2015-06-24,20,21.16,18.56,19.83,82200,0
2015-06-25,20.02,20.02,18.53,19.45,86100,0
2015-06-26,19.53,20.15,18.19,18.65,576000,0
2015-06-29,18.34,18.5,17.55,18,56500,0
2015-06-30,18.04,18.55,17.9,18.03,37784,0
2015-07-01,18.43,18.85,17.06,18.16,82900,0
2015-07-02,18.09,18.1,16.06,17.12,55300,0
2015-07-06,17.05,18.01,16.87,17.29,64700,0
2015-07-07,17.29,17.73,16.74,17.5,27000,0
2015-07-08,17.35,17.35,15.86,16,60600,0
2015-07-09,16.16,16.79,16.01,16.42,45400,0
2015-07-10,16.66,16.72,15.8,16.35,86300,0
2015-07-13,16.3,17.05,16.15,16.74,87100,0
2015-07-14,16.995,18.13,16.673,18.01,86308,0
2015-07-15,17.93,18.1,16.89,17.13,48166,0
2015-07-16,17.21,18.17,16.82,17.96,56100,0
2015-07-17,17.91,18.2,17.77,18.18,68100,0
2015-07-20,18.35,18.35,17.56,17.79,46400,0
2015-07-21,17.73,17.98,16.85,17.44,25900,0
2015-07-22,17.17,18.09,17.15,17.65,17200,0
2015-07-23,17.64,18.06,17.4,17.51,50900,0
2015-07-24,17.82,17.83,15.67,15.78,53500,0
2015-07-27,15.78,16.71,15.2,16.58,47200,0
2015-07-28,17,21.74,17,20.91,471000,0
2015-07-29,21.16,21.6,18.63,20.97,168000,0
2015-07-30,20.76,20.77,19.77,20.54,37300,0
2015-07-31,20.9,21.73,20.01,20.25,70800,0
2015-08-03,20.97,21.48,19.42,20.13,131541,0
2015-08-04,19.99,20.14,19.51,19.77,47100,0
2015-08-05,19.02,20.74,19.02,20.49,44300,0
2015-08-06,20.56,21,19.06,20.27,55283,0
2015-08-07,20.17,20.87,20.14,20.52,66200,0
2015-08-10,20.75,21.98,20.5,21.92,100600,0
2015-08-11,21.51,22,20.82,21.09,140482,0
2015-08-12,20.91,21.99,19.59,21.39,97500,0
2015-08-13,21.43,21.53,19.88,19.9,32300,0
2015-08-14,19.94,20.05,18.6,19.83,80800,0
2015-08-17,19.95,20.99,19.35,20.18,73400,0
2015-08-18,19.85,20.5,18.31,20.13,113400,0
2015-08-19,19.97,19.97,18.93,19.01,61600,0
2015-08-20,18.81,19.1,17.17,17.62,111300,0
2015-08-21,17,18.5,17,17.46,75700,0
2015-08-24,16.43,18.81,16.24,18.31,73838,0
2015-08-25,18.96,20.18,18.19,19.62,134300,0
2015-08-26,20.05,20.8,18.53,20.39,88900,0
2015-08-27,20.61,20.8,19.35,20.54,78900,0
2015-08-28,20.34,20.51,19.73,20.51,47000,0
2015-08-31,20.35,20.45,19.43,20.1,30700,0
2015-09-01,19.4,20.32,19.4,20.03,41200,0
2015-09-02,20.6,21,19.74,20.99,62500,0
2015-09-03,20.97,21.08,20.46,20.66,36700,0
2015-09-04,20.36,21.22,20.36,20.83,29300,0
2015-09-08,21,21.84,20.71,21.63,98300,0
2015-09-09,21.9,22.35,21.08,21.82,89100,0
2015-09-10,21.87,23.08,21.68,22.61,141465,0
2015-09-11,22.72,22.93,22.09,22.65,76300,0
2015-09-14,22.88,23.37,21.9,22.64,43500,0
2015-09-15,22.53,22.77,21.24,22.09,68631,0
2015-09-16,22.04,22.08,21.5,21.89,40700,0
2015-09-17,21.74,22.29,21.56,21.92,29400,0
2015-09-18,21.53,22.41,21.53,21.79,149700,0
2015-09-21,22,23.26,20.5,20.75,59400,0
2015-09-22,20.4,21.09,19.77,20.42,128300,0
2015-09-23,20.33,21.37,20.07,20.93,80700,0
2015-09-24,20.81,23.555,20.81,22.83,198039,0
2015-09-25,22.86,23.04,20.37,21.2,69300,0
2015-09-28,21.09,21.74,18.53,18.54,370042,0
2015-09-29,18.35,19.12,16.4,16.95,255300,0
2015-09-30,17.1,17.77,16.33,17.48,229700,0
2015-10-01,17.72,17.74,16.21,17.72,108000,0
2015-10-02,17.44,18.85,16.54,18.69,88300,0
2015-10-05,18.97,19.47,17.76,18.84,73817,0
2015-10-06,18.72,18.82,17.05,18.29,58000,0
2015-10-07,18.53,19.61,17.55,19.44,44000,0
2015-10-08,19.21,20.36,18.54,20.3,59200,0
2015-10-09,20.28,21.59,20.28,21.17,63200,0
2015-10-12,21.2,21.2,19.07,19.41,107792,0
2015-10-13,18.8,20.9,18.73,20.07,97400,0
2015-10-14,20.14,21,19.3,20.12,94300,0
2015-10-15,20.24,24.19,20.19,22.74,352800,0
2015-10-16,22.84,24.73,22.84,24.21,117700,0
2015-10-19,24.17,25.44,22.18,22.86,119800,0
2015-10-20,24.6,24.6,22.03,22.73,20060,0
2015-10-21,23.15,23.96,22.03,23.6,141700,0
2015-10-22,23.83,24.68,22.74,24.11,184400,0
2015-10-23,24.28,25.56,24.28,25.09,150600,0
2015-10-26,25.11,25.27,23.1,24.12,99600,0
2015-10-27,23.85,24.85,23.46,24.2,151000,0
2015-10-28,24.22,25,23.6,24.48,120400,0
2015-10-29,24.48,25.18,23.81,23.88,56200,0
2015-10-30,24.8,24.96,23.11,23.38,64900,0
2015-11-02,23.51,25.56,23.38,24.98,72858,0
2015-11-03,24.85,25.17,24.46,24.94,78800,0
2015-11-04,25.07,25.98,24.66,25.84,123916,0
2015-11-05,25.79,25.83,22.58,22.98,148000,0
2015-11-06,22.95,23.92,22.33,23.25,122100,0
2015-11-09,23.91,29.99,23.91,27.68,967711,0
2015-11-10,27.45,28.1,24.28,26.75,677900,0
2015-11-11,27.56,28.5,26.15,27.94,259500,0
2015-11-12,27.19,27.99,27,27.74,1328800,0
2015-11-13,27.5,28.97,27.25,28.15,127200,0
2015-11-16,27.96,28.91,27.25,28.84,126600,0
2015-11-17,29.36,32.1,29.02,30.14,323500,0
2015-11-18,30.23,31.63,28.76,31.09,174000,0
2015-11-19,31.5,31.78,30.41,31.5,97800,0
2015-11-20,32.2,33.8,30.9,30.91,198700,0
2015-11-23,31.01,32.46,30.22,31.68,132400,0
2015-11-24,31.58,33.48,31.1,32.94,144300,0
2015-11-25,32.79,33.68,31.9,32.52,100400,0
2015-11-27,32.63,35,32.63,34.1,44500,0
2015-11-30,34.48,34.83,32.4,32.93,166800,0
2015-12-01,33.44,33.44,29.92,30.91,168392,0
2015-12-02,31.16,31.38,30.31,30.49,144026,0
2015-12-03,30.4,31.31,28.51,28.6,171137,0
2015-12-04,27.94,30.2,27.93,30.15,69600,0
2015-12-07,29.89,30.28,28,28.11,64900,0
2015-12-08,27.96,29.57,27.76,29.26,63461,0
2015-12-09,29.1,29.1,28.07,28.41,77300,0
2015-12-10,28.38,29.75,28.23,29.57,87300,0
2015-12-11,28.79,29.49,27.3,28.9,148000,0
2015-12-14,28.9,30.34,27.67,27.71,103532,0
2015-12-15,28.06,28.99,27.98,28.99,91700,0
2015-12-16,29.36,31.83,28.66,31.69,241400,0
2015-12-17,31.71,31.84,29.01,31.42,133100,0
2015-12-18,31.23,32.57,30.37,31.94,455300,0
2015-12-21,32.13,32.13,30.74,31.47,93400,0
2015-12-22,31.48,32.363,30.83,31.79,58890,0
2015-12-23,32.13,32.42,31.41,32.32,111900,0
2015-12-24,32.56,33,31.3,32.58,72032,0
2015-12-28,32.4,32.65,29.01,29.33,153198,0
2015-12-29,29.55,29.98,29.35,29.73,60899,0
2015-12-30,29.5,29.96,29.05,29.21,44870,0
2015-12-31,29.16,29.5738,28.38,28.45,109376,0
2016-01-04,27.67,28.3,26.53,27.31,72868,0
2016-01-05,26.87,28.39,26.87,27.95,67269,0
2016-01-06,26.92,27.974,24.57,25.27,109603,0
2016-01-07,24.68,24.85,22.85,24,116908,0
2016-01-08,24.2,24.55,23.605,23.79,117221,0
2016-01-11,23.88,23.99,22,22.68,118468,0
2016-01-12,22.84,23.47,21.32,22.11,69358,0
2016-01-13,22.21,22.46,20.76,21.16,150236,0
2016-01-14,21.39,22.07,19.81,21.68,92587,0
2016-01-15,21,21.98,19.345,20.67,119345,0
2016-01-19,20,21.51,19.46,19.71,211800,0
2016-01-20,19.43,21.67,18.66,20.96,106383,0
2016-01-21,21.05,21.05,19.55,20.04,147685,0
2016-01-22,20.52,20.52,19.67,19.96,93551,0
2016-01-25,19.86,20.51,19.35,19.71,95987,0
2016-01-26,19.79,20.42,18.44,20.27,110039,0
2016-01-27,20.24,20.26,19.315,20.11,112276,0
2016-01-28,20.3,20.3,19.58,20.17,150994,0
2016-01-29,20.13,20.9499,19.715,20.66,178304,0
2016-02-01,20.45,20.6,19.17,20.11,173813,0
2016-02-02,19.85,20.17,19.22,20.07,101105,0
2016-02-03,20.18,20.24,18.83,19.98,156339,0
2016-02-04,19.81,20.62,19.68,20.07,160595,0
2016-02-05,19.9,20.34,18.95,19.25,139227,0
2016-02-08,18.91,18.94,17.18,17.18,140616,0
2016-02-09,16.92,17.91,16.36,16.78,100639,0
2016-02-10,16.93,17.965,16.6,17.27,56419,0
2016-02-11,16.9,18.63,16.84,17.36,142353,0
2016-02-12,17.88,19.1,17.06,17.96,92475,0
2016-02-16,18.45,18.65,17.56,17.97,136048,0
2016-02-17,18.11,19.3,17.99,19.13,58458,0
2016-02-18,19.16,19.5,18.43,18.87,93119,0
2016-02-19,18.61,19.41,18.425,19.16,55638,0
2016-02-22,19.28,19.655,18.98,19.55,87197,0
2016-02-23,19.52,19.86,18.46,18.96,175555,0
2016-02-24,18.73,19.5869,18.09,19.22,66304,0
2016-02-25,19.28,19.3,18.3,18.86,94039,0
2016-02-26,18.98,19.445,18.32,18.88,56068,0
2016-02-29,18.86,19.37,18.56,18.79,127261,0
2016-03-01,19.09,20.04,18.4,19.34,85434,0
2016-03-02,19.23,21.68,18.67,20.9,72698,0
2016-03-03,20.78,21.35,20.075,20.41,38859,0
2016-03-04,20.3,21.2,20,20.14,52667,0
2016-03-07,19.99,21.37,19.55,21.29,27410,0
2016-03-08,21.19,21.3,19.56,20.14,87732,0
2016-03-09,20.21,20.27,19.5,20.05,42021,0
2016-03-10,20.28,20.9,18.755,19.57,57236,0
2016-03-11,19.72,20.64,18.5,20.46,36632,0
2016-03-14,21.0799,21.22,20.04,20.71,45745,0
2016-03-15,17.34,19.51,16.5,19.32,210437,0
2016-03-16,19.05,21.64,18.53,20.34,233242,0
2016-03-17,20.22,20.46,19.55,20.41,150485,0
2016-03-18,20.65,21.705,20.25,21.41,452955,0
2016-03-21,21.3,23.4,21.3,22.3,160868,0
2016-03-22,22.42,24.405,22.42,24.03,274801,0
2016-03-23,23.95,24.626,22.945,23.84,224897,0
2016-03-24,23.61,24.92,23.07,24.69,96880,0
2016-03-28,24.62,25.43,24.475,25.12,187431,0
2016-03-29,25.04,25.48,23.81,25.48,102646,0
2016-03-30,25.6431,26.2899,24.874,25.54,115305,0
2016-03-31,25.87,27.72,25.87,27.34,310970,0
2016-04-01,27.34,28.5,26.99,27.985,147207,0
2016-04-04,28.12,28.905,27.02,27.05,108860,0
2016-04-05,26.91,27.64,26.78,26.82,52801,0
2016-04-06,26.85,27.77,24.19,26.94,101780,0
2016-04-07,26.7,27.24,26.02,26.42,55839,0
2016-04-08,26.79,26.79,25.02,25.27,69709,0
2016-04-11,25.09,25.33,24.42,24.85,122358,0
2016-04-12,24.83,25.19,24,24.53,52855,0
2016-04-13,24.67,25.24,24,25.2,105571,0
2016-04-14,25.27,26.21,24.81,26.13,62433,0
2016-04-15,25.97,26.01,25.32,25.92,60585,0
2016-04-18,29.85,30.4,26.07,26.25,495306,0
2016-04-19,26.43,26.51,23.34,24.12,297045,0
2016-04-20,24.13,24.83,23.3,24.25,118452,0
2016-04-21,24.19,24.95,23.85,24.89,81854,0
2016-04-22,24.71,25.74,24.6,25.5,51057,0
2016-04-25,25.52,25.6,24.92,25.16,56058,0
2016-04-26,25.2,25.325,23.76,24.44,110460,0
2016-04-27,24.49,24.5,23.13,23.52,86888,0
2016-04-28,23.49,23.82,23.02,23.5,81029,0
2016-04-29,23.58,23.82,22.48,23.05,193045,0
2016-05-02,23.04,25.1,22.94,24.98,141881,0
2016-05-03,24.6,25.11,23.9,24.5,94042,0
2016-05-04,21.56,24.28,21.56,22.35,155355,0
2016-05-05,22.45,22.85,21.64,22.12,79151,0
2016-05-06,21.96,22.499,21.8,22.1,84738,0
2016-05-09,22.29,24.22,22.29,23.71,79757,0
2016-05-10,23.77,25.61,23.03,23.71,60626,0
2016-05-11,23.48,23.8799,22.38,22.44,41461,0
2016-05-12,22.1,23.69,21.95,23.56,454356,0
2016-05-13,23.55,23.94,22.99,23.4,111722,0
2016-05-16,23.65,24.22,23.36,24.19,121980,0
2016-05-17,24.13,24.33,23.6601,23.94,107557,0
2016-05-18,23.88,26.03,23.59,25.68,164103,0
2016-05-19,25.61,26.331,24.83,26.05,142333,0
2016-05-20,26.24,26.44,25.28,25.39,231764,0
2016-05-23,25.51,26.65,25.51,26.07,101551,0
2016-05-24,26.32,26.71,25.62,26.46,92498,0
2016-05-25,26.65,27.37,26.31,27.34,75398,0
2016-05-26,27.46,27.46,26.65,26.75,44762,0
2016-05-27,26.86,26.86,24.74,26.31,45273,0
2016-05-31,26.75,27.23,26.31,27,131555,0
2016-06-01,27.02,27.93,26.7701,27.7001,59281,0
2016-06-02,27.71,28.78,27.48,28.64,65435,0
2016-06-03,28.62,28.62,27.1,27.25,44382,0
2016-06-06,27.53,27.53,26.22,26.92,101817,0
2016-06-07,26.9,26.9,25.76,26.03,64702,0
2016-06-08,26.06,26.06,25.15,25.21,73119,0
2016-06-09,25.03,25.2,24.47,24.61,34616,0
2016-06-10,24.26,24.6125,23.6,24.18,59421,0
2016-06-13,24.06,24.87,23.5,24.21,67630,0
2016-06-14,24.16,24.64,23.14,24.15,115516,0
2016-06-15,24.27,25.23,24.27,24.64,51628,0
2016-06-16,24.5,24.95,24.27,24.81,58793,0
2016-06-17,24.9,24.9,23.06,23.57,144065,0
2016-06-20,23.86,24.59,23.64,23.99,37982,0
2016-06-21,24.18,24.52,23.48,24.39,47082,0
2016-06-22,24.26,24.8,23.83,24.05,79648,0
2016-06-23,24.22,24.76,23.965,24.06,100921,0
2016-06-24,22.9,23.65,22.0801,23.53,345059,0
2016-06-27,23.36,23.48,21.76,22,129311,0
2016-06-28,22.17,23.65,22.17,22.88,46607,0
2016-06-29,23.07,23.79,22.87,23.62,22897,0
2016-06-30,23.98,24.06,22.84,23.18,117789,0
2016-07-01,23.14,23.73,22.62,23.16,107452,0
2016-07-05,23,23.62,22.88,23.14,87321,0
2016-07-06,22.93,24.21,22.93,24,59848,0
2016-07-07,24.19,24.23,23.44,24.04,28566,0
2016-07-08,24.11,24.86,23.75,24.83,69286,0
2016-07-11,25.03,25.17,24.46,24.78,20960,0
2016-07-12,24.98,25.39,24.62,25.05,30084,0
2016-07-13,27.03,28.2399,26.31,26.57,320246,0
2016-07-14,26.81,26.82,24.775,25.39,106112,0
2016-07-15,25.57,25.93,25.04,25.8,35182,0
2016-07-18,25.76,25.78,24.82,25.5,55960,0
2016-07-19,25.51,25.6,23.99,24.12,80095,0
2016-07-20,24.13,24.98,23.665,24.86,30854,0
2016-07-21,25.06,25.36,24.21,24.61,57972,0
2016-07-22,24.84,25.55,24.75,25.19,82039,0
2016-07-25,25.18,25.27,24.27,25.07,54387,0
2016-07-26,25.01,25.35,24.621,25.24,263630,0
2016-07-27,25.26,25.7,25,25.53,58585,0
2016-07-28,25.62,25.62,24.94,25.19,31406,0
2016-07-29,25,25.96,24.93,25.72,37678,0
2016-08-01,25.84,26.12,25.37,25.69,66790,0
2016-08-02,25.75,25.87,25.01,25.67,24225,0
2016-08-03,25.37,26.11,24.96,26.03,43721,0
2016-08-04,26.36,28.3,26.36,27.53,105922,0
2016-08-05,27.74,28.26,27.22,28.16,54990,0
2016-08-08,28.1799,28.1799,27.02,27.26,40322,0
2016-08-09,27.23,27.78,26.675,27.43,55032,0
2016-08-10,27.34,27.45,25.83,25.83,569687,0
2016-08-11,26.06,26.38,25.31,26.09,49672,0
2016-08-12,26,26.67,25.26,26.18,31652,0
2016-08-15,26.22,27.06,26.02,26.91,41393,0
2016-08-16,26.9,27.42,26.03,26.11,54659,0
2016-08-17,26.05,26.3799,25.03,25.48,57648,0
2016-08-18,27.49,27.49,25.42,25.77,18358,0
2016-08-19,25.75,27.68,24.52,24.87,37853,0
2016-08-22,25.315,25.61,25.015,25.53,32065,0
2016-08-23,25.789,26.1,25.49,25.79,31999,0
2016-08-24,25.97,26.89,25.74,26.67,74038,0
2016-08-25,26.79,27.03,26.375,26.74,45754,0
2016-08-26,26.76,27.31,26.22,26.72,25397,0
2016-08-29,26.69,27.21,26.28,27.07,77837,0
2016-08-30,27.26,27.93,26.8,27.85,23212,0
2016-08-31,27.3855,27.79,26.71,27.54,25788,0
2016-09-01,27.45,27.75,27.04,27.67,13485,0
2016-09-02,27.8,28.27,27.06,28.03,35558,0
2016-09-06,28.36,29.72,28.3357,29.61,68671,0
2016-09-07,29.65,30.19,29.495,30.09,77702,0
2016-09-08,29.71,30.09,28.395,28.74,155396,0
2016-09-09,28.32,28.32,26.52,26.9,100637,0
2016-09-12,26.91,27.42,26.76,26.99,65217,0
2016-09-13,26.79,27.23,25.25,25.35,35278,0
2016-09-14,25.38,26.62,25.2566,26.28,48630,0
2016-09-15,26.33,27.44,26.31,27,92879,0
2016-09-16,27.13,27.49,26.635,27,86008,0
2016-09-19,27.08,27.3,26.18,26.45,63552,0
2016-09-20,26.78,26.99,25.7414,26.73,38843,0
2016-09-21,26.44,26.8,25.82,26.58,90295,0
2016-09-22,26.33,27.3,25.9,26.98,85149,0
2016-09-23,27,27.4018,26.55,26.86,56496,0
2016-09-26,26.67,26.73,26.19,26.24,25199,0
2016-09-27,26.28,26.47,25.895,26.37,42714,0
2016-09-28,26.39,26.63,26.05,26.38,31292,0
2016-09-29,26.37,26.37,25.38,25.47,41679,0
2016-09-30,25.54,26.4,25.1,26.18,64922,0
2016-10-03,25.96,26.2,23.79,23.95,152399,0
2016-10-04,24.12,25.625,22.695,22.97,94675,0
2016-10-05,22.94,23.8,22.74,23.52,69226,0
2016-10-06,23.28,23.735,22.7,23.01,46488,0
2016-10-07,23.05,23.52,22,22.26,51966,0
2016-10-10,22.53,23.28,22.31,22.64,54742,0
2016-10-11,22.64,22.8,21.54,21.79,47051,0
2016-10-12,21.71,22.3,21.53,21.91,105816,0
2016-10-13,21.58,22.31,21.58,21.81,67776,0
2016-10-14,21.8,21.8,21.01,21.11,42250,0
2016-10-17,20.63,21.55,20.42,21.13,82294,0
2016-10-18,21.5,22.03,21.26,21.67,38765,0
2016-10-19,21.24,21.47,20.96,21.28,31632,0
2016-10-20,21.22,21.91,21.07,21.66,19129,0
2016-10-21,21.45,21.77,20.951,21.42,22027,0
2016-10-24,21.66,21.66,20.95,21.04,20140,0
2016-10-25,21.01,21.15,20.44,20.85,34962,0
2016-10-26,20.91,23.04,20.8472,22.71,135252,0
2016-10-27,22.8,23.88,21.1317,21.41,76348,0
2016-10-28,21.35,21.43,20.56,20.95,31339,0
2016-10-31,20.43,22.02,20.43,20.86,63042,0
2016-11-01,21,21.17,20.12,20.49,53155,0
2016-11-02,20.41,20.8089,18.35,18.41,106728,0
2016-11-03,18.37,18.55,17.14,17.73,81198,0
2016-11-04,17.82,19.99,17.34,19.77,124099,0
2016-11-07,20.05,20.19,19.485,19.66,121289,0
2016-11-08,19.54,19.995,19.031,19.72,51439,0
2016-11-09,20.03,22.83,20.03,22.74,86354,0
2016-11-10,23.07,25,22.66,24.26,99074,0
2016-11-11,24.36,27.89,23.86,27.86,128258,0
2016-11-14,28.12,29.29,26.47,29.14,142432,0
2016-11-15,28.84,29.61,28.45,29.09,177999,0
2016-11-16,28.51,28.75,26.32,27.41,191515,0
2016-11-17,27.58,27.97,27.05,27.78,89456,0
2016-11-18,27.7,28.41,27.05,28.13,76622,0
2016-11-21,28.26,28.575,27.29,28.39,84342,0
2016-11-22,28.35,29.09,27.825,28.86,197767,0
2016-11-23,28.45,29.965,27.73,29.69,131644,0
2016-11-25,29.75,29.93,29.02,29.79,33668,0
2016-11-28,29.31,29.57,28.73,29.12,110202,0
2016-11-29,29.09,29.43,28.84,28.98,152171,0
2016-11-30,29.13,29.13,27.13,27.57,77360,0
2016-12-01,27.38,27.8,26,26.55,134766,0
2016-12-02,26.04,26.94,25.92,26.79,174406,0
2016-12-05,26.68,27.59,25.95,26.18,113892,0
2016-12-06,26.36,26.725,25.88,26.27,80807,0
2016-12-07,26.17,26.5,25.36,26.01,77170,0
2016-12-08,25.97,26.52,25.55,26.2,61410,0
2016-12-09,26.03,27.125,25.98,26.46,74155,0
2016-12-12,26.43,27.2,25.85,25.93,147877,0
2016-12-13,26.2,26.9,25.54,25.63,116786,0
2016-12-14,25.58,27.02,25.25,26.89,170487,0
2016-12-15,26.89,27.13,26.36,26.79,150150,0
2016-12-16,26.83,27.6,26.1103,26.91,555755,0
2016-12-19,30.23,36.71,30.01,33.86,2461314,0
2016-12-20,33.31,34.66,32.77,34.08,632610,0
2016-12-21,33.97,34.3,33.05,33.685,268607,0
2016-12-22,33.68,34.01,33.35,33.81,129368,0
2016-12-23,33.87,35.49,33.87,34.97,191885,0
2016-12-27,35,35,33.89,33.93,135170,0
2016-12-28,33.91,34.905,33.321,34.03,183169,0
2016-12-29,33.92,34.88,33.15,33.3,223243,0
2016-12-30,33.3,33.435,31.48,32.115,220314,0
2017-01-03,31.83,32.875,30.51,31.05,285135,0
2017-01-04,31.01,33.3,31.01,32.69,120421,0
2017-01-05,33.4,36.05,32.72,33.25,1240339,0
2017-01-06,34.05,34.76,33.16,34.37,385646,0
2017-01-09,34.5,37.7,34.5,37.25,633059,0
2017-01-10,37.5,37.81,36.4,37.8,246231,0
2017-01-11,37.84,38.86,36.71,38.64,360840,0
2017-01-12,38.16,39.56,37.75,39.5,213100,0
2017-01-13,39.17,40.55,38.14,38.16,380708,0
2017-01-17,38.08,38.11,36.95,37.61,216507,0
2017-01-18,38.32,40.369,37.69,40.12,321649,0
2017-01-19,40.02,41.36,39.41,39.5,229481,0
2017-01-20,39.57,39.63,37.51,39.4,192624,0
2017-01-23,39.46,39.87,36.76,38.35,235084,0
2017-01-24,38.42,38.8699,36.75,37.42,145581,0
2017-01-25,37.79,39.08,37.14,38.75,169149,0
2017-01-26,38.79,39.205,37.8924,38.12,127997,0
2017-01-27,38.09,39,37.89,38.51,113089,0
2017-01-30,38.59,40.025,37.87,39.87,181742,0
2017-01-31,39.94,40.475,38.36,39.23,469724,0
2017-02-01,39.58,39.985,38.8883,39.53,193797,0
2017-02-02,39.6,41.25,38.73,39.82,271212,0
2017-02-03,40.19,40.4482,39.15,39.91,160454,0
2017-02-06,39.84,40.4,38.94,39.7,217364,0
2017-02-07,39.78,40.03,39.05,39.68,136821,0
2017-02-08,40.52,42.7,39.8,41.33,303808,0
2017-02-09,41.41,44.9499,41.41,43.65,335780,0
2017-02-10,43.32,43.88,42.9,42.93,136574,0
2017-02-13,43.38,43.38,42.1,42.67,120147,0
2017-02-14,42.63,43.13,40.59,42.04,331794,0
2017-02-15,42.12,42.77,41.24,42.54,207099,0
2017-02-16,42.54,42.54,40.29,41.38,163737,0
2017-02-17,41.24,42.49,41.16,41.74,180595,0
2017-02-21,42,42.12,40.94,41.66,228648,0
2017-02-22,41.36,42.425,41.22,42.02,139176,0
2017-02-23,42.19,42.5,41.41,42.24,165084,0
2017-02-24,41.69,42.329,41.27,42.05,100375,0
2017-02-27,42.08,45.82,41.2443,45.41,347207,0
2017-02-28,45.61,45.7966,43.95,44.44,128636,0
2017-03-01,45.32,47.1,44.6,46.87,142559,0
2017-03-02,46.63,47.46,45.5,45.54,168238,0
2017-03-03,45.75,46.55,44.41,44.99,130465,0
2017-03-06,45,45.47,44.0301,44.83,144845,0
2017-03-07,42.58,43.5948,40.015,40.29,505054,0
2017-03-08,40.33,42.99,40.13,41.85,191627,0
2017-03-09,41.68,42.39,41.58,42.1,214915,0
2017-03-10,40.33,43.48,40.33,43.25,268004,0
2017-03-13,43.595,44.34,42.7225,44.25,208673,0
2017-03-14,43.9,43.955,42,42.77,368338,0
2017-03-15,43.04,43.795,42.25,43.56,140918,0
2017-03-16,43.24,43.85,41.99,42.63,125383,0
2017-03-17,42.3,44.53,42.3,44.52,578058,0
2017-03-20,44.67,46.375,43.76,46.1,196305,0
2017-03-21,46.56,46.56,42.79,43.43,362255,0
2017-03-22,43.43,45.31,42.82,44.72,200758,0
2017-03-23,44.47,45.28,43.55,44.59,174269,0
2017-03-24,44.7,46.08,44,45.6,162284,0
2017-03-27,44.83,46.39,44.43,46.15,102609,0
2017-03-28,46.28,46.88,43.69,44.34,216255,0
2017-03-29,44.26,45.4838,42.739,42.87,149382,0
2017-03-30,42.67,43.2074,41.773,41.83,197215,0
2017-03-31,42,42.4199,40.52,42.08,288738,0
2017-04-03,44.29,45.2,43.0155,43.47,381716,0
2017-04-04,43.16,44.78,42.62,44.63,318282,0
2017-04-05,44.93,46.75,43.3,43.58,386122,0
2017-04-06,43.5,44.62,41.83,44.58,183201,0
2017-04-07,44.62,48.06,44.16,47.8,199976,0
2017-04-10,48.05,49.8,47.6201,48.13,242358,0
2017-04-11,47.93,48.5,46.39,46.56,141314,0
2017-04-12,46.41,46.855,45.07,45.12,96120,0
2017-04-13,45,46.19,44.3,45.7,106606,0
2017-04-17,45.79,46.5997,45.03,46,84622,0
2017-04-18,45.5,45.87,44.54,45.1,113044,0
2017-04-19,45.5,46.89,45.5,46.09,111633,0
2017-04-20,46.41,47.72,46.37,46.71,114306,0
2017-04-21,46.44,48.17,46.44,47.79,221910,0
2017-04-24,48.67,48.67,47.65,48.06,192540,0
2017-04-25,48.5,48.8,47.805,48.29,224066,0
2017-04-26,48.26,48.5,47.49,48.35,157913,0
2017-04-27,48.27,49.95,47.7,49.23,216867,0
2017-04-28,49.21,49.72,45.61,46.06,265663,0
2017-05-01,46.33,47.54,45.86,46.74,152524,0
2017-05-02,46.7,46.845,44.755,45.2,178916,0
2017-05-03,44.98,46.57,44.28,44.44,147146,0
2017-05-04,44.55,45.5321,43.75,43.96,137080,0
2017-05-05,44.05,44.32,43.13,44.27,103230,0
2017-05-08,44.15,44.91,43.395,43.935,168100,0
2017-05-09,43.93,44.59,42.11,42.42,173557,0
2017-05-10,42.64,45.59,42.42,43.65,171209,0
2017-05-11,43.6,43.71,42.559,42.66,107436,0
2017-05-12,42.75,45.255,42.7134,43.34,209555,0
2017-05-15,43.1,44.8,42.58,44.54,134212,0
2017-05-16,44.71,46.44,44.62,46.24,168023,0
2017-05-17,45.29,45.455,43.12,43.45,140413,0
2017-05-18,43.63,45.58,43.34,45.21,186576,0
2017-05-19,44.81,46.98,44.79,46.14,172443,0
2017-05-22,46.24,46.57,44.02,46.35,172804,0
2017-05-23,46.53,50.88,46.53,50.08,283442,0
2017-05-24,50.42,51.01,48.96,49.55,106229,0
2017-05-25,49.99,49.99,46.8,47.5,151277,0
2017-05-26,47.45,48.1,46.81,47.44,160585,0
2017-05-30,47.58,47.97,45.49,45.62,172625,0
2017-05-31,45.69,45.88,44.05,45.65,181506,0
2017-06-01,45.97,47.18,45.01,47.12,225726,0
2017-06-02,47.39,49.92,46.33,48.98,242031,0
2017-06-05,71.74,77.61,68.06,70.12,5900659,0
2017-06-06,69.5,71.9,67.02,70,1245448,0
2017-06-07,70.36,72.2,68.615,71.97,648322,0
2017-06-08,72.43,76.02,71.11,75.68,727283,0
2017-06-09,77.54,77.55,71.43,71.55,610977,0
2017-06-12,71.35,76.79,70.02,76.45,517812,0
2017-06-13,77,79,72.088,73.65,583700,0
2017-06-14,72.47,76.89,71.4353,74.76,398865,0
2017-06-15,73.15,74.25,71.85,73.35,2587861,0
2017-06-16,73.6,74.73,71.76,72.14,663944,0
2017-06-19,73.16,73.16,70.1,70.94,537229,0
2017-06-20,71.32,75.74,70.68,73.84,703377,0
2017-06-21,74.82,77.88,73.79,77.45,817380,0
2017-06-22,78.42,83.1178,76,78.58,1298012,0
2017-06-23,78.18,80.47,76.8768,80.17,900265,0
2017-06-26,80.17,81.98,78.57,81.88,352728,0
2017-06-27,81.58,82.08,77.45,77.71,329798,0
2017-06-28,79.8,82.16,78.1,81.87,566747,0
2017-06-29,82.28,82.93,79.56,82.85,431034,0
2017-06-30,82.94,82.99,79.66,80.19,318375,0
2017-07-03,80.19,80.7,78.25,79.28,153343,0
2017-07-05,79.44,80.83,78.18,79.06,404898,0
2017-07-06,78.75,79.79,76.06,76.62,341645,0
2017-07-07,76.97,78.41,76.7,76.75,179111,0
2017-07-10,76.57,76.88,74.24,75.3,284955,0
2017-07-11,75.31,76.28,74.5,75.29,325670,0
2017-07-12,74.51,77.02,73.6,75.14,325959,0
2017-07-13,75.01,75.48,73.795,74.84,432557,0
2017-07-14,74.83,75.9,73.6,74.4,209915,0
2017-07-17,74.77,76.28,72.97,73.14,263044,0
2017-07-18,72.74,74.57,72.2,72.88,340242,0
2017-07-19,73.25,75,71.75,73.75,331998,0
2017-07-20,73.7,74.53,72.04,73.98,233732,0
2017-07-21,74.17,75.54,72.55,73.13,279645,0
2017-07-24,72.95,75.18,72.86,74.27,198357,0
2017-07-25,74.42,74.97,72.5,73.49,236865,0
2017-07-26,73.8,75.3298,73.21,74.45,180202,0
2017-07-27,73.99,74.29,70.5134,72.35,293670,0
2017-07-28,72.02,74.16,71.81,73.29,159284,0
2017-07-31,73.21,74.25,71.21,72.31,210380,0
2017-08-01,72.47,72.47,69,70.47,278626,0
2017-08-02,70.71,72.63,69.03,71.8,233563,0
2017-08-03,71.69,71.95,69.88,70.83,98581,0
2017-08-04,69.8299,73.45,69.8299,72.92,162845,0
2017-08-07,72.92,73.66,72.19,72.9,176388,0
2017-08-08,71.77,76.15,70.01,73.11,265455,0
2017-08-09,72.56,75.739,72.56,74.57,139312,0
2017-08-10,73.79,74.67,71.8,72.44,285279,0
2017-08-11,72.35,73.7,71.45,73.26,217440,0
2017-08-14,73.7,75.24,72.77,74.06,226829,0
2017-08-15,74.13,74.29,72.655,73.52,240187,0
2017-08-16,73.67,76.74,73.67,74.19,381596,0
2017-08-17,73.98,74.629,71.2,71.51,244798,0
2017-08-18,70.9,72.46,70.835,72.1,171242,0
2017-08-21,72.37,73.57,71.22,73.02,187510,0
2017-08-22,73.47,76.46,73.17,76.18,217235,0
2017-08-23,75.48,76.8562,73.87,76.29,145936,0
2017-08-24,76.52,77.99,75.35,77.39,226114,0
2017-08-25,78.02,78.745,73.91,74.19,267066,0
2017-08-28,74.84,78.61,74.6,78.56,219182,0
2017-08-29,75.95,78.39,75.13,77.76,273427,0
2017-08-30,77.88,79.6825,76.7923,79.21,259553,0
2017-08-31,79.57,83.639,79.57,83.4,348015,0
2017-09-01,83.59,84.455,81.01,82.21,192747,0
2017-09-05,81.55,81.57,77.6,79,370102,0
2017-09-06,79.87,80.61,75.02,77.99,366974,0
2017-09-07,77.71,78,73.4503,75.47,437217,0
2017-09-08,75.36,78.2,74.0801,76.46,323622,0
2017-09-11,77.32,78.04,76.03,76.34,303478,0
2017-09-12,77.26,77.92,73.92,75.11,515802,0
2017-09-13,76.16,90.2594,76,86.59,2105675,0
2017-09-14,86.6,91,85.51,87.35,1081253,0
2017-09-15,87.73,88.98,85.21,87.49,1553867,0
2017-09-18,88.23,90.68,87.36,88.72,487279,0
2017-09-19,88.62,89.86,87.08,89.52,333423,0
2017-09-20,89.25,92.4,89.02,90.23,352100,0
2017-09-21,89.68,91.18,88.6,89.8,304884,0
2017-09-22,90.14,91.3176,86.8,86.81,498524,0
2017-09-25,87.01,87.85,85.05,85.5,367829,0
2017-09-26,85.47,85.9684,83.1219,83.79,355929,0
2017-09-27,84.7,85.329,83.27,83.45,251766,0
2017-09-28,85.08,95.92,83.98,93.05,1519672,0
2017-09-29,92.93,92.93,90,92.12,319832,0
2017-10-02,93.1,94.42,91.13,91.88,350067,0
2017-10-03,92.44,92.69,90.03,90.62,338051,0
2017-10-04,90.29,91.35,88.2212,88.44,242651,0
2017-10-05,88.45,89.3522,86.81,88.15,245320,0
2017-10-06,88.73,89.42,87.081,87.66,152503,0
2017-10-09,87.47,94.64,87.205,94.01,375134,0
2017-10-10,94.96,95,90.18,92.26,208683,0
2017-10-11,93.18,93.57,89.45,90.11,312400,0
2017-10-12,90.86,90.99,88.52,89.61,252008,0
2017-10-13,90.1501,91.25,88.09,89.38,226961,0
2017-10-16,90,93.25,88.29,89.28,324620,0
2017-10-17,89.71,90.8,87.54,88.25,212780,0
2017-10-18,89.47,90.35,86,88.56,503016,0
2017-10-19,88.05,88.93,84.26,85.03,331995,0
2017-10-20,86.39,87.4601,85.28,86.62,357842,0
2017-10-23,85.88,86.77,84.613,84.99,485603,0
2017-10-24,84.5,86.065,84.36,85.02,318936,0
2017-10-25,85.15,88.85,84.915,85.33,433256,0
2017-10-26,85.33,86.97,83.01,85.81,255714,0
2017-10-27,87.47,87.47,83.13,86.5,306026,0
2017-10-30,86.15,89.64,85.515,87.48,309792,0
2017-10-31,87.27,88.25,85.19,86.16,337833,0
2017-11-01,87.04,87.92,83.1,84.73,293590,0
2017-11-02,84.77,88.89,83.08,88.57,415743,0
2017-11-03,88.75,90.7,86.52,87.79,429478,0
2017-11-06,88.34,89.9,86.63,88.57,365030,0
2017-11-07,88.04,89.5,86.01,87.15,461648,0
2017-11-08,86.94,87.09,82.62,82.83,399843,0
2017-11-09,81.58,81.63,77.42,80.13,664856,0
2017-11-10,80.22,82.13,79.81,81.13,296317,0
