Date,Open,High,Low,Close,Volume,OpenInt
2014-06-25,12,12,11.06,11.55,6074596,0
2014-06-26,11.79,11.95,11.6,11.9,637410,0
2014-06-27,11.99,12.04,11.8,11.92,640255,0
2014-06-30,12,12.04,11.26,11.5,563201,0
2014-07-01,11.79,14.4,11.5,13.55,2755483,0
2014-07-02,13.75,14,12.76,13.52,901700,0
2014-07-03,13.75,14.49,13.01,14.28,384843,0
2014-07-07,15.15,15.15,14.1,14.46,437526,0
2014-07-08,14.66,14.66,13.25,14.1,611902,0
2014-07-09,14.25,14.25,13.8,14.02,130994,0
2014-07-10,13.8,13.8,12.7,12.8,327571,0
2014-07-11,13,13.351,12.75,12.86,184632,0
2014-07-14,12.91,13.3,12.7,12.84,152651,0
2014-07-15,12.75,13.2,11.326,11.81,457752,0
2014-07-16,12.45,12.45,11.7,11.79,182786,0
2014-07-17,11.79,12.23,11.7,11.81,171783,0
2014-07-18,11.85,12.73,11.85,12.46,168765,0
2014-07-21,12.8,13.24,12.34,12.56,489183,0
2014-07-22,12.9,12.92,12.28,12.36,209851,0
2014-07-23,12.49,12.6,11.83,11.89,148016,0
2014-07-24,12,12.37,11.91,12.23,67345,0
2014-07-25,12.2,12.21,11.913,12,68941,0
2014-07-28,12.02,12.442,11.7,11.96,80560,0
2014-07-29,11.8,12.65,11.8,11.97,133355,0
2014-07-30,12.2,12.42,11.86,11.98,147953,0
2014-07-31,11.7,11.95,11.1,11.32,240250,0
2014-08-01,11.46,11.5,10.5,10.72,183559,0
2014-08-04,10.85,11.4,10.65,10.81,108165,0
2014-08-05,10.84,11.35,10.76,10.86,157678,0
2014-08-06,11.15,11.75,10.9,11.37,135898,0
2014-08-07,12.04,12.69,11.83,12.01,295114,0
2014-08-08,12.5,12.5,11.63,11.86,75808,0
2014-08-11,12.11,12.194,11.93,12.09,68705,0
2014-08-12,12,12.15,11.7,12.02,77272,0
2014-08-13,12.2,13.3,12.13,13.21,302674,0
2014-08-14,13.3,13.3,11.4,11.68,395983,0
2014-08-15,12,12,11.6,11.72,58234,0
2014-08-18,11.96,11.96,11.65,11.85,53154,0
2014-08-19,11.74,11.97,11.65,11.7,205128,0
2014-08-20,11.5,11.98,11.5,11.86,46772,0
2014-08-21,12.09,12.09,11.68,11.75,51132,0
2014-08-22,11.75,12.19,11.75,12.1,83301,0
2014-08-25,12.12,12.65,12.12,12.35,81817,0
2014-08-26,12.58,12.58,12.34,12.53,55403,0
2014-08-27,12.45,12.8,12.34,12.36,70675,0
2014-08-28,12.6,12.68,12.18,12.34,55661,0
2014-08-29,12.51,12.6,12.08,12.52,55115,0
2014-09-02,12.6,12.9,12.5,12.78,62877,0
2014-09-03,12.75,12.75,12.28,12.38,151249,0
2014-09-04,12.3,12.75,12.25,12.28,56087,0
2014-09-05,12.46,12.5,11.98,12.06,37838,0
2014-09-08,11.7,12.174,11.44,11.51,219297,0
2014-09-09,12.06,12.06,11.28,11.43,62962,0
2014-09-10,11.51,11.99,11.43,11.62,91011,0
2014-09-11,11.7,12.1,11.7,11.96,48007,0
2014-09-12,11.92,12,11.67,11.93,54505,0
2014-09-15,11.95,11.95,11.34,11.37,94746,0
2014-09-16,11.29,11.59,11.2,11.2,51539,0
2014-09-17,11.18,11.459,10.88,10.94,53199,0
2014-09-18,10.9,11.16,10.51,10.54,210067,0
2014-09-19,10.63,10.82,9.85,10.25,229879,0
2014-09-22,10.37,11.74,10.37,11.54,121795,0
2014-09-23,12,12.34,11,11.09,273058,0
2014-09-24,11.07,11.7,11.02,11.46,76923,0
2014-09-25,11.51,11.662,11.02,11.09,53427,0
2014-09-26,11.33,11.44,10.65,10.8,86997,0
2014-09-29,10.78,11.33,10.69,11.1,117618,0
2014-09-30,11.2,11.3,10.98,11.23,63664,0
2014-10-01,11.35,11.35,10.88,11,45194,0
2014-10-02,11.15,11.19,10.7,10.97,91698,0
2014-10-03,10.83,11.2,10.77,11.06,81300,0
2014-10-06,11.23,11.24,10.84,10.97,69076,0
2014-10-07,11.18,11.33,10.9,10.98,74810,0
2014-10-08,10.85,11.01,10.4,10.55,219107,0
2014-10-09,10.6,10.7,10.374,10.48,110538,0
2014-10-10,10.5,10.87,9.57,9.65,181472,0
2014-10-13,9.85,9.85,9.05,9.22,128897,0
2014-10-14,9.25,10.39,9.153,9.34,72123,0
2014-10-15,9.3,9.8,9.19,9.8,127699,0
2014-10-16,9.46,10,9.43,9.89,119711,0
2014-10-17,10.03,10.5,10,10.06,83936,0
2014-10-20,10,10.09,9.76,9.88,41827,0
2014-10-21,9.98,10.29,9.9,10.21,108467,0
2014-10-22,11,11,10.126,10.19,109156,0
2014-10-23,10.23,10.35,9.645,9.76,93932,0
2014-10-24,9.85,10.42,9.85,10.09,23971,0
2014-10-27,10.04,10.38,10.01,10.33,52658,0
2014-10-28,10.28,10.97,10.2,10.71,101896,0
2014-10-29,10.79,11.33,10.7,11.21,91970,0
2014-10-30,11.02,11.5,11.02,11.23,89664,0
2014-10-31,11.46,11.46,10.98,11.01,52076,0
2014-11-03,10.99,10.99,10.31,10.49,56445,0
2014-11-04,10.43,10.93,9.71,9.88,276825,0
2014-11-05,9.9,10.47,9.886,10.11,86759,0
2014-11-06,10.12,10.12,9.92,10,61148,0
2014-11-07,10.06,10.16,9.96,10.03,40980,0
2014-11-10,10.01,10.43,10.01,10.15,26611,0
2014-11-11,10.15,10.37,10,10.27,106133,0
2014-11-12,10.8,11.3,10.5,11.16,183754,0
2014-11-13,11.17,11.38,10.82,11.02,79723,0
2014-11-14,11.06,11.06,10.75,10.78,38644,0
2014-11-17,10.65,11.099,10.54,11.04,63645,0
2014-11-18,11.01,11.07,10.165,10.4,151683,0
2014-11-19,10.5,10.55,10.25,10.41,42882,0
2014-11-20,10.4,10.48,9.88,9.91,98843,0
2014-11-21,10,10.41,9.88,9.91,109294,0
2014-11-24,10.19,10.4,9.97,10.4,91138,0
2014-11-25,10.38,10.4,10,10.05,29093,0
2014-11-26,10.17,10.21,10.06,10.1,42732,0
2014-11-28,10.4,10.4,10,10.18,25396,0
2014-12-01,10.28,10.34,10,10.18,78383,0
2014-12-02,10.26,10.37,10.07,10.13,58273,0
2014-12-03,10.15,10.19,9.98,9.98,19244,0
2014-12-04,10.11,10.116,9.95,9.97,35335,0
2014-12-05,10.05,10.06,9.9,9.96,42233,0
2014-12-08,9.98,10.8,9.29,9.55,196226,0
2014-12-09,9.32,9.45,8.92,9.01,122817,0
2014-12-10,9,9.05,8.85,9,47222,0
2014-12-11,9.01,9.13,8.371,8.41,117621,0
2014-12-12,8.41,8.6884,8.1,8.11,171658,0
2014-12-15,8.25,8.42,8.09,8.27,98958,0
2014-12-16,8.32,8.88,8,8.02,117337,0
2014-12-17,8.2,8.6361,8.0201,8.38,90543,0
2014-12-18,8.75,9.23,8.56,9.03,203956,0
2014-12-19,10,10,8.99,9.15,191430,0
2014-12-22,9.31,9.6,9.05,9.13,68367,0
2014-12-23,9.26,9.31,9,9.2,76285,0
2014-12-24,9.2,9.315,8.92,9.12,27180,0
2014-12-26,9.83,9.83,9.25,9.54,126063,0
2014-12-29,9.5,9.745,9.31,9.71,60251,0
2014-12-30,9.74,9.8,9.59,9.74,91980,0
2014-12-31,9.76,9.77,9.4,9.52,84970,0
2015-01-02,9.64,9.85,9.27,9.57,44578,0
2015-01-05,9.68,9.68,9.06,9.24,82324,0
2015-01-06,9.28,9.29,8.95,9.13,49713,0
2015-01-07,9.29,9.29,9.1,9.17,26982,0
2015-01-08,9.2,9.764,9.16,9.75,82400,0
2015-01-09,9.72,9.84,9.5,9.57,48149,0
2015-01-12,10,10,9.4,9.71,81368,0
2015-01-13,9.9,10.19,9.6,9.83,131984,0
2015-01-14,9.91,10.19,9.61,9.93,97757,0
2015-01-15,10.2,10.2,9.61,9.7,72293,0
2015-01-16,9.87,10.08,9.69,9.89,78015,0
2015-01-20,9.39,10.165,9.39,9.95,143699,0
2015-01-21,10.12,10.12,9.5,9.5,188703,0
2015-01-22,9.89,9.89,9.5,9.6,95005,0
2015-01-23,9.6,9.65,9.4,9.58,38237,0
2015-01-26,9.67,9.81,9.5,9.54,42229,0
2015-01-27,9.5,9.64,9.43,9.55,29509,0
2015-01-28,9.54,9.56,9.2,9.32,118909,0
2015-01-29,9.36,9.36,8.81,8.94,88304,0
2015-01-30,8.89,9.13,8.64,8.77,47096,0
2015-02-02,8.77,8.78,8.51,8.61,50011,0
2015-02-03,8.7899,8.7899,8.11,8.55,138640,0
2015-02-04,8.7,8.7,8.2269,8.3,102174,0
2015-02-05,8.3,8.38,8.1,8.11,139683,0
2015-02-06,8.14,8.3499,8.02,8.12,105765,0
2015-02-09,8.15,8.19,7.63,7.71,251901,0
2015-02-10,7.68,7.82,7.62,7.76,127274,0
2015-02-11,7.92,7.94,7.67,7.78,109857,0
2015-02-12,7.95,8.2399,7.8,8.13,82776,0
2015-02-13,8.28,8.31,8.03,8.17,233032,0
2015-02-17,8.25,8.28,8.06,8.15,76455,0
2015-02-18,8.15,8.15,7.93,7.96,84196,0
2015-02-19,8,8.09,7.97,7.99,27727,0
2015-02-20,8.01,8.1,7.971,8,42359,0
2015-02-23,8.01,8.01,7.77,7.88,37218,0
2015-02-24,7.95,8.1,7.82,7.89,55129,0
2015-02-25,7.95,8.05,7.91,8.02,44511,0
2015-02-26,8.05,8.1399,7.83,7.83,62771,0
2015-02-27,7.94,8.2699,7.92,8.03,102466,0
2015-03-02,8.12,8.15,7.69,7.74,134700,0
2015-03-03,7.65,7.85,7.64,7.68,83400,0
2015-03-04,7.68,7.68,7.44,7.59,179700,0
2015-03-05,7.67,7.87,7.63,7.8,156200,0
2015-03-06,7.85,7.95,7.7,7.81,70600,0
2015-03-09,7.9,7.9,7.61,7.61,98500,0
2015-03-10,7.61,7.68,7.4,7.42,66300,0
2015-03-11,7.47,7.5,7.01,7.03,87900,0
2015-03-12,7,7.01,6.66,6.71,111600,0
2015-03-13,6.8,6.88,6.6,6.72,91700,0
2015-03-16,6.94,7,6.66,6.7,146200,0
2015-03-17,6.66,6.88,6.6,6.88,44200,0
2015-03-18,6.96,6.96,6.76,6.8,42300,0
2015-03-19,6.75,6.91,6.6,6.77,40900,0
2015-03-20,6.86,7.14,6.73,7.05,82900,0
2015-03-23,7.12,7.2,6.93,7.03,96900,0
2015-03-24,7.1,7.11,6.92,6.99,184900,0
2015-03-25,7.25,7.3,6.78,6.84,27700,0
2015-03-26,6.74,6.88,6.63,6.83,24200,0
2015-03-27,6.84,6.91,6.7,6.8,20800,0
2015-03-30,6.9,7.01,6.85,6.98,50500,0
2015-03-31,6.95,7.15,6.84,6.99,115700,0
2015-04-01,7.06,7.08,6.85,6.94,58800,0
2015-04-02,6.99,7.02,6.77,6.99,43100,0
2015-04-06,7,7.01,6.8,6.85,37800,0
2015-04-07,7,7.14,6.85,7.03,50279,0
2015-04-08,7.15,7.43,6.92,7,114800,0
2015-04-09,7.09,7.15,6.75,6.87,60659,0
2015-04-10,6.82,6.98,6.59,6.67,89300,0
2015-04-13,6.69,6.94,6.5,6.58,59600,0
2015-04-14,6.58,6.62,6.45,6.49,62200,0
2015-04-15,6.56,6.7,6.5,6.6,123809,0
2015-04-16,6.6,6.81,6.6,6.68,112658,0
2015-04-17,6.75,6.85,6.65,6.82,46200,0
2015-04-20,6.92,7,6.71,6.75,39708,0
2015-04-21,6.78,6.93,6.63,6.65,85997,0
2015-04-22,6.72,6.89,6.6,6.89,472605,0
2015-04-23,6.93,7.3,6.9,7.13,82200,0
2015-04-24,7.4,7.4,7.16,7.27,74500,0
2015-04-27,7.35,7.7,7.3,7.37,116800,0
2015-04-28,7.44,7.61,7.3,7.6,37900,0
2015-04-29,7.6,7.6,7.2,7.32,71400,0
2015-04-30,7.52,7.52,7.17,7.39,53100,0
2015-05-01,7.48,7.48,7.2,7.21,30100,0
2015-05-04,7.3,7.46,7.25,7.32,24000,0
2015-05-05,7.34,7.45,7.2,7.21,19000,0
2015-05-06,7.21,7.23,7.05,7.11,42220,0
2015-05-07,7.13,7.13,6.85,6.89,45746,0
2015-05-08,6.99,7.07,6.85,6.88,38900,0
2015-05-11,6.96,7,6.8,6.86,37900,0
2015-05-12,6.88,6.97,6.86,6.92,10074,0
2015-05-13,7.4,7.69,7.05,7.53,49900,0
2015-05-14,7.72,7.95,7.6,7.86,75800,0
2015-05-15,7.99,7.99,7.6,7.71,35821,0
2015-05-18,7.9,7.99,7.72,7.97,45226,0
2015-05-19,7.97,8,7.72,7.84,25700,0
2015-05-20,7.8,7.8,7.7,7.73,14200,0
2015-05-21,7.7,7.7,7.6,7.64,20500,0
2015-05-22,7.69,7.7,7.61,7.65,24300,0
2015-05-26,8,8.01,7.5209,7.68,41681,0
2015-05-27,7.7,7.95,7.65,7.72,48700,0
2015-05-28,7.78,8.01,7.73,8,81178,0
2015-05-29,7.96,8.29,7.73,8.22,105500,0
2015-06-01,8.3,8.58,8.25,8.47,67100,0
2015-06-02,8.5,8.53,8.36,8.42,33877,0
2015-06-03,8.45,8.95,8.45,8.9,61800,0
2015-06-04,8.82,9.05,8.63,8.91,58800,0
2015-06-05,8.79,8.89,8.51,8.63,36600,0
2015-06-08,8.63,8.75,8.56,8.63,28000,0
2015-06-09,8.63,8.6899,8.53,8.66,71795,0
2015-06-10,8.73,9.05,8.6798,8.9,41535,0
2015-06-11,8.95,9.08,8.61,8.67,20810,0
2015-06-12,8.67,8.72,8.54,8.66,19300,0
2015-06-15,8.61,8.62,8.5,8.6,26700,0
2015-06-16,8.62,8.62,8.47,8.57,18400,0
2015-06-17,8.55,8.6,8.46,8.52,15700,0
2015-06-18,8.57,8.6,8.46,8.52,16800,0
2015-06-19,8.5,8.54,8.46,8.54,24500,0
2015-06-22,8.69,9,8.5,8.94,182500,0
2015-06-23,8.97,8.99,8.6,8.89,39899,0
2015-06-24,8.89,8.97,8.77,8.91,26700,0
2015-06-25,8.99,9.25,8.98,9.25,186300,0
2015-06-26,9.25,9.25,8.97,9.19,95700,0
2015-06-29,9.2,9.25,8.9,9.03,88800,0
2015-06-30,9.1,9.1,8.95,9.095,32479,0
2015-07-01,9,9.18,8.85,9.1,56900,0
2015-07-02,9.25,9.6,9.17,9.59,169900,0
2015-07-06,9.55,9.55,9.05,9.12,90000,0
2015-07-07,9.25,9.3,8.7,8.92,96300,0
2015-07-08,9,9.21,8.99,9.06,64500,0
2015-07-09,9.02,9.18,9.01,9.05,29400,0
2015-07-10,9.15,9.34,9.15,9.2,38500,0
2015-07-13,9.33,9.47,9.31,9.44,18500,0
2015-07-14,9.4,9.95,9.4,9.85,122731,0
2015-07-15,9.93,10.35,9.71,9.79,150150,0
2015-07-16,9.9,10,9.71,9.87,49200,0
2015-07-17,9.98,9.98,9.56,9.73,26900,0
2015-07-20,9.91,10.09,9.7,9.91,33500,0
2015-07-21,10,10.03,9.51,9.63,28100,0
2015-07-22,9.59,9.59,8.8,9.3,198100,0
2015-07-23,9.25,9.42,9.01,9.15,93900,0
2015-07-24,9.23,9.25,8.55,9.25,84500,0
2015-07-27,9.02,9.23,9.02,9.18,28200,0
2015-07-28,9.28,9.28,8.72,9.12,81900,0
2015-07-29,9,9.3,8.91,9.15,22300,0
2015-07-30,8.95,9.13,8.76,8.98,60100,0
2015-07-31,8.9,8.92,8.72,8.76,44900,0
2015-08-03,8.69,9,8.35,8.5,91347,0
2015-08-04,8.45,8.45,8.25,8.29,61800,0
2015-08-05,8.25,8.5,8.25,8.41,22800,0
2015-08-06,8.5,8.55,8.34,8.35,30934,0
2015-08-07,8.46,8.5,8.35,8.43,22200,0
2015-08-10,8.4,8.72,8.36,8.63,38400,0
2015-08-11,8.85,8.85,8.25,8.26,50910,0
2015-08-12,8.25,8.25,7.65,7.91,183800,0
2015-08-13,7.95,8.24,7.7,8.08,125100,0
2015-08-14,8.17,8.2,7.86,8.1,39900,0
2015-08-17,8.01,8.15,8,8.07,37200,0
2015-08-18,8.05,8.12,8,8.06,72000,0
2015-08-19,8.06,8.12,7.97,8.03,138300,0
2015-08-20,8.03,8.03,7.87,7.87,62600,0
2015-08-21,7.87,7.87,7.35,7.52,122300,0
2015-08-24,7.06,7.31,6.9,7.22,88834,0
2015-08-25,7.53,7.53,7.29,7.29,47400,0
2015-08-26,7.63,7.65,7.3,7.65,63100,0
2015-08-27,7.57,7.92,7.4,7.73,48900,0
2015-08-28,7.79,8.19,7.79,8.15,26500,0
2015-08-31,8.1,8.34,8.05,8.23,43300,0
2015-09-01,8.2,8.2,7.83,7.85,32200,0
2015-09-02,7.94,8.07,7.86,7.95,21400,0
2015-09-03,8.11,8.15,7.94,7.95,8100,0
2015-09-04,7.81,8.02,7.77,7.85,12700,0
2015-09-08,7.92,8,7.75,7.91,15100,0
2015-09-09,8.03,8.29,7.99,8.28,48700,0
2015-09-10,8.13,8.15,7.9388,8.02,24385,0
2015-09-11,8.07,8.25,7.95,8.13,27700,0
2015-09-14,8.19,8.5,8.17,8.5,45100,0
2015-09-15,8.54,8.89,8.5,8.59,116100,0
2015-09-16,8.56,8.86,8.56,8.77,17300,0
2015-09-17,8.75,8.89,8.71,8.84,17200,0
2015-09-18,8.67,8.85,8.5,8.56,55500,0
2015-09-21,8.55,8.59,8.24,8.35,32100,0
2015-09-22,9.89,9.89,8.14,8.22,34200,0
2015-09-23,8.17,8.23,8.01,8.01,20600,0
2015-09-24,7.9,8.03,7.9,7.97,19948,0
2015-09-25,7.98,8.28,7.98,8.12,38000,0
2015-09-28,8.08,8.17,7.9,7.91,35842,0
2015-09-29,7.92,7.99,7.67,7.68,37400,0
2015-09-30,7.73,7.86,7.69,7.69,22500,0
2015-10-01,7.57,8.03,7.26,7.36,33200,0
2015-10-02,7.34,7.75,7.26,7.39,64900,0
2015-10-05,7.41,7.6,7.39,7.56,31460,0
2015-10-06,7.6,7.82,7.57,7.75,17700,0
2015-10-07,7.83,8.14,7.76,7.96,32400,0
2015-10-08,8,8.25,7.86,8.24,58800,0
2015-10-09,8.25,8.25,8.1,8.23,32500,0
2015-10-12,8.4,8.45,8.16,8.17,31206,0
2015-10-13,8.12,8.29,7.84,7.98,48900,0
2015-10-14,7.98,8.27,7.98,8.23,22500,0
2015-10-15,8.25,8.27,8.15,8.27,10500,0
2015-10-16,8.23,8.25,8.21,8.24,8400,0
2015-10-19,8.12,8.25,8.12,8.25,9000,0
2015-10-20,8.24,8.5,8.16,8.5,45274,0
2015-10-21,8.5,8.61,8.35,8.56,44800,0
2015-10-22,8.49,8.61,8.38,8.46,15200,0
2015-10-23,8.5,8.8,8.31,8.8,28900,0
2015-10-26,8.68,8.89,8.66,8.87,30400,0
2015-10-27,8.78,8.86,8.47,8.65,15900,0
2015-10-28,8.55,8.8,8.55,8.55,21800,0
2015-10-29,8.55,8.65,8.41,8.44,34000,0
2015-10-30,8.42,8.54,8.3,8.44,21800,0
2015-11-02,8.5,8.7599,8.41,8.74,65190,0
2015-11-03,8.41,8.74,8.41,8.55,20000,0
2015-11-04,8.5,8.66,8.26,8.57,65032,0
2015-11-05,8.6,8.7,8.5,8.6,23700,0
2015-11-06,8.52,8.73,8.44,8.68,20800,0
2015-11-09,8.65,8.69,8.28,8.55,37611,0
2015-11-10,8.43,8.43,7.72,7.8,86000,0
2015-11-11,7.89,7.93,7.72,7.84,13000,0
2015-11-12,7.85,8.02,7.7,7.79,55700,0
2015-11-13,7.7,7.77,7.28,7.33,44600,0
2015-11-16,7.48,7.56,7.33,7.35,34700,0
2015-11-17,7.55,8.08,7.45,8,43200,0
2015-11-18,8.09,8.09,7.93,8.05,10800,0
2015-11-19,7.96,8.05,7.7,7.79,12700,0
2015-11-20,7.9,7.93,7.64,7.91,12600,0
2015-11-23,7.86,7.94,7.54,7.73,19200,0
2015-11-24,7.73,7.8,7.59,7.77,21400,0
2015-11-25,7.8,7.88,7.7,7.82,28300,0
2015-11-27,7.82,7.91,7.7,7.86,10100,0
2015-11-30,7.94,7.97,7.74,7.97,23200,0
2015-12-01,7.83,7.985,7.68,7.895,21344,0
2015-12-02,7.87,7.92,7.62,7.74,15035,0
2015-12-03,7.69,7.8101,7.57,7.7,9256,0
2015-12-04,7.65,7.71,7.53,7.62,12100,0
2015-12-07,7.65,7.79,7.65,7.79,13000,0
2015-12-08,7.75,7.92,7.7312,7.87,17092,0
2015-12-09,7.87,7.96,7.74,7.81,20600,0
2015-12-10,7.83,7.85,7.5,7.76,8500,0
2015-12-11,7.64,7.88,7.64,7.75,10100,0
2015-12-14,7.75,7.75,7.52,7.58,10103,0
2015-12-15,7.59,7.8,7.52,7.75,9400,0
2015-12-16,7.83,8,7.72,7.93,15400,0
2015-12-17,7.95,7.95,7.82,7.93,8000,0
2015-12-18,7.93,7.99,7.87,7.92,9400,0
2015-12-21,7.9,7.9,7.42,7.45,33700,0
2015-12-22,7.42,7.56,7.27,7.31,21441,0
2015-12-23,7.44,7.44,7.15,7.18,30200,0
2015-12-24,7.2,7.34,7,7.34,44186,0
2015-12-28,7.35,7.4683,7.3,7.35,17709,0
2015-12-29,7.38,7.3942,7.23,7.28,23333,0
2015-12-30,7.32,7.35,7.12,7.24,15852,0
2015-12-31,7.15,7.1899,7.05,7.06,12539,0
2016-01-04,7,7.07,7,7.04,19032,0
2016-01-05,7.09,7.09,7,7.06,20654,0
2016-01-06,6.94,7.063,6.76,7.005,15923,0
2016-01-07,7,7.085,7,7.01,35602,0
2016-01-08,7.02,7.16,7,7.02,18926,0
2016-01-11,7,7.08,6.63,6.68,45034,0
2016-01-12,6.82,6.877,6.66,6.69,7798,0
2016-01-13,6.75,6.97,6.26,6.3,30584,0
2016-01-14,6.3,6.638,6.11,6.28,13813,0
2016-01-15,6.5,6.5,5.89,6.03,30443,0
2016-01-19,6.11,6.45,5.98,5.98,27100,0
2016-01-20,6.06,6.16,5.85,5.95,36003,0
2016-01-21,5.89,6.13,5.75,5.98,20623,0
2016-01-22,6.06,6.1,5.93,5.98,36855,0
2016-01-25,6.04,6.05,5.9,5.96,26037,0
2016-01-26,6,6.02,5.92,5.98,17969,0
2016-01-27,6.01,6.101,5.96,5.99,4723,0
2016-01-28,6.03,6.05,5.9181,6.04,11970,0
2016-01-29,6.05,6.47,6.02,6.14,15322,0
2016-02-01,6.08,6.385,6.06,6.15,20969,0
2016-02-02,6.06,6.07,5.84,5.98,18272,0
2016-02-03,6,6.1,5.8144,6,8390,0
2016-02-04,6,6.2,5.97,6.2,10081,0
2016-02-05,6.19,6.19,5.81,5.99,17796,0
2016-02-08,5.82,5.82,5.3601,5.46,39409,0
2016-02-09,5.44,5.8,5.365,5.525,11058,0
2016-02-10,5.57,5.86,5.54,5.8,9636,0
2016-02-11,5.8,6.17,5.75,6.1,32531,0
2016-02-12,6.17,6.24,6.01,6.07,12707,0
2016-02-16,6.09,6.098,5.965,6,24242,0
2016-02-17,6.07,6.07,5.8,5.98,23441,0
2016-02-18,5.95,5.95,5.505,5.58,40226,0
2016-02-19,5.63,5.951,5.4,5.8,26593,0
2016-02-22,5.85,5.91,5.57,5.58,16562,0
2016-02-23,5.51,5.7416,5.337,5.38,64005,0
2016-02-24,5.4,5.67,5.26,5.67,75748,0
2016-02-25,5.56,5.64,5.22,5.55,82154,0
2016-02-26,5.52,6.06,5.52,6.05,14654,0
2016-02-29,6.1,6.18,5.909,6.18,16919,0
2016-03-01,6.2,7.46,6.15,7.46,46698,0
2016-03-02,7.49,7.87,7.21,7.79,58815,0
2016-03-03,7.95,8.2,7.85,8.04,64210,0
2016-03-04,8.2,8.59,8.13,8.38,125084,0
2016-03-07,8.4,8.4599,7.86,7.98,110551,0
2016-03-08,7.78,7.855,7.6,7.64,32525,0
2016-03-09,7.73,7.77,7.51,7.65,16227,0
2016-03-10,7.77,7.9438,7.36,7.39,31697,0
2016-03-11,7.5,7.7,7.46,7.47,26933,0
2016-03-14,7.51,7.88,7.386,7.8,61007,0
2016-03-15,7.88,7.95,7.52,7.58,16760,0
2016-03-16,7.54,7.71,7.54,7.61,4374,0
2016-03-17,7.61,7.94,7.395,7.94,37981,0
2016-03-18,7.94,8.14,7.71,7.78,23695,0
2016-03-21,7.79,8.16,7.7,7.89,16172,0
2016-03-22,7.89,7.99,7.58,7.91,14955,0
2016-03-23,7.7,7.8,7.3,7.33,34924,0
2016-03-24,7.3,7.54,7.1,7.23,44835,0
2016-03-28,7.21,7.6699,7.1414,7.66,20000,0
2016-03-29,7.6,7.7,7.11,7.57,10868,0
2016-03-30,7.39,7.69,7.3,7.57,27510,0
2016-03-31,7.37,7.7524,7.3,7.6,35878,0
2016-04-01,7.6,7.7299,7.3,7.54,13175,0
2016-04-04,7.5,7.5,7.14,7.21,46708,0
2016-04-05,7.15,7.353,7,7.06,25431,0
2016-04-06,7.05,7.25,7,7.18,15718,0
2016-04-07,7.1,7.2376,7.1,7.12,7139,0
2016-04-08,7.33,7.48,7.16,7.37,45278,0
2016-04-11,7.31,7.52,7.2,7.24,25454,0
2016-04-12,7.18,7.471,7.1,7.15,29180,0
2016-04-13,7.25,7.49,7.15,7.23,38887,0
2016-04-14,7.21,7.54,7.12,7.49,47860,0
2016-04-15,7.45,7.59,7.32,7.5,16191,0
2016-04-18,7.5,7.5,7.31,7.45,12988,0
2016-04-19,7.42,7.56,7.33,7.46,18108,0
2016-04-20,7.4,7.5,7.32,7.43,11657,0
2016-04-21,7.5,7.5,7.3858,7.42,16612,0
2016-04-22,7.39,7.5,7.34,7.5,11853,0
2016-04-25,7.41,7.49,7.3,7.32,10600,0
2016-04-26,7.32,7.4,7.25,7.37,9945,0
2016-04-27,7.3,7.41,7.25,7.25,43476,0
2016-04-28,7.25,7.46,7.25,7.26,11367,0
2016-04-29,7.25,7.4,7.25,7.37,10091,0
2016-05-02,7.42,7.42,7.25,7.34,8922,0
2016-05-03,7.34,7.34,7,7,49973,0
2016-05-04,7.02,7.125,6.75,6.81,27392,0
2016-05-05,6.8,7.02,6.51,6.53,30816,0
2016-05-06,6.5,6.84,6.36,6.75,20063,0
2016-05-09,6.67,6.745,6.35,6.745,30967,0
2016-05-10,6.72,6.9899,6.5,6.87,19342,0
2016-05-11,6.93,6.93,6.47,6.67,67216,0
2016-05-12,6.53,6.84,6.53,6.74,37863,0
2016-05-13,6.6,6.67,6.5,6.62,23864,0
2016-05-16,6.56,6.6569,6.48,6.625,26757,0
2016-05-17,6.61,6.8,6.52,6.71,38232,0
2016-05-18,6.68,6.95,6.62,6.79,24105,0
2016-05-19,6.68,7.04,6.63,6.73,20932,0
2016-05-20,6.59,6.89,6.59,6.625,15534,0
2016-05-23,6.65,6.84,6.63,6.75,11054,0
2016-05-24,6.72,6.97,6.72,6.97,22723,0
2016-05-25,6.95,7.2,6.95,7.12,18970,0
2016-05-26,7.08,7.36,7.05,7.25,22449,0
2016-05-27,7.24,7.4899,7.24,7.29,5272,0
2016-05-31,7.25,7.25,7.11,7.11,13536,0
2016-06-01,7.09,7.25,7.05,7.23,15436,0
2016-06-02,7.25,7.3999,7.2,7.25,32134,0
2016-06-03,7.3,7.384,7.18,7.35,11249,0
2016-06-06,7.34,7.5,7.2,7.2101,21768,0
2016-06-07,7.22,7.45,7.22,7.26,5464,0
2016-06-08,7.31,7.49,7.2603,7.27,22553,0
2016-06-09,7.25,7.3,7.0256,7.03,27766,0
2016-06-10,7,7.13,6.8,6.92,31914,0
2016-06-13,6.9,7.175,6.9,6.91,14052,0
2016-06-14,6.94,7.3,6.94,7.19,16932,0
2016-06-15,7.21,7.46,7.19,7.19,10499,0
2016-06-16,7.15,7.15,7.0114,7.13,6698,0
2016-06-17,7.179,7.3699,7.1101,7.2784,13857,0
2016-06-20,7.27,7.35,7.19,7.2,17556,0
2016-06-21,7.25,7.7399,7.25,7.53,31072,0
2016-06-22,7.49,7.58,7.22,7.235,36806,0
2016-06-23,7.3072,7.4,7.26,7.37,18884,0
2016-06-24,7,7.2,6.75,7.07,21196,0
2016-06-27,7.1,7.1,6.8,6.91,10389,0
2016-06-28,7.1,7.15,6.92,7.15,6851,0
2016-06-29,7.16,7.23,6.91,6.95,14795,0
2016-06-30,6.95,7.19,6.95,7.15,8797,0
2016-07-01,7.11,7.11,7.01,7.08,14832,0
2016-07-05,7.14,7.175,7.065,7.065,5218,0
2016-07-06,7.02,7.2099,6.9901,7.09,10216,0
2016-07-07,7.12,7.18,7,7.09,3073,0
2016-07-08,7.09,7.2399,7.08,7.14,11745,0
2016-07-11,7.15,7.25,7.09,7.25,12075,0
2016-07-12,7.14,7.35,7.14,7.22,17411,0
2016-07-13,7.25,7.25,6.8,6.8,24385,0
2016-07-14,7,7.17,6.8201,6.91,11803,0
2016-07-15,6.94,7.03,6.84,6.86,29443,0
2016-07-18,6.86,6.9399,6.86,6.9066,5779,0
2016-07-19,6.95,6.95,6.88,6.92,4263,0
2016-07-20,6.95,7.07,6.89,7.02,5472,0
2016-07-21,7.05,7.08,6.93,6.96,6194,0
2016-07-22,6.96,6.964,6.86,6.92,16291,0
2016-07-25,6.86,6.99,6.86,6.86,15370,0
2016-07-26,6.87,7.01,6.86,6.93,22165,0
2016-07-27,6.92,6.94,6.91,6.91,2055,0
2016-07-28,6.88,7.0125,6.88,6.93,3701,0
2016-07-29,6.93,6.97,6.8801,6.93,2204,0
2016-08-01,6.98,6.98,6.9,6.95,4406,0
2016-08-02,6.9,6.93,6.79,6.79,8497,0
2016-08-03,6.85,6.95,6.835,6.92,8015,0
2016-08-04,6.9,6.98,6.85,6.89,24359,0
2016-08-05,6.9,6.9,6.89,6.9,18534,0
2016-08-08,6.9,6.9,6.87,6.87,19385,0
2016-08-09,6.8701,6.89,6.85,6.89,13665,0
2016-08-10,6.85,6.875,6.808,6.84,14047,0
2016-08-11,6.98,7,6.8,6.85,50880,0
2016-08-12,6.85,6.94,6.75,6.91,36339,0
2016-08-15,6.9,6.94,6.42,6.76,44667,0
2016-08-16,6.77,6.88,6.5678,6.67,8154,0
2016-08-17,6.63,6.65,6.5,6.56,14091,0
2016-08-18,6.51,6.5899,6.4,6.425,15235,0
2016-08-19,6.45,6.49,6.39,6.39,16348,0
2016-08-22,6.4,6.4199,6.24,6.27,15737,0
2016-08-23,6.23,6.4969,6.23,6.28,36362,0
2016-08-24,6.49,6.49,6.221,6.26,16597,0
2016-08-25,6.3,6.43,6.3,6.36,10397,0
2016-08-26,6.35,6.52,6.35,6.42,21206,0
2016-08-29,6.45,6.5,6.31,6.33,14605,0
2016-08-30,6.39,6.44,6.21,6.34,30967,0
2016-08-31,6.29,6.29,6.15,6.18,15519,0
2016-09-01,6.22,6.22,6.07,6.11,11392,0
2016-09-02,6.15,6.64,6.15,6.58,42720,0
2016-09-06,6.75,7.12,6.75,7.1,177302,0
2016-09-07,7.1,7.27,7.06,7.1508,42705,0
2016-09-08,7.11,7.56,7.11,7.53,101506,0
2016-09-09,7.53,7.75,7.15,7.23,70523,0
2016-09-12,7.17,7.48,7.15,7.4,31994,0
2016-09-13,7.4,7.4,7.1401,7.3,22582,0
2016-09-14,7.37,7.37,7.171,7.26,13412,0
2016-09-15,7.26,7.61,7.26,7.58,19839,0
2016-09-16,7.5,7.53,7.14,7.2,29211,0
2016-09-19,7.33,7.33,7.06,7.14,24374,0
2016-09-20,7.2,7.3,7.158,7.16,13901,0
2016-09-21,7.1,7.23,7.06,7.17,15161,0
2016-09-22,7.25,7.4399,7.17,7.21,16476,0
2016-09-23,7.19,7.455,7.19,7.28,33890,0
2016-09-26,7.38,7.93,7.38,7.8375,50288,0
2016-09-27,7.9,8.05,7.72,7.9175,47558,0
2016-09-28,8,8,7.53,7.53,24476,0
2016-09-29,7.69,7.8,7.56,7.66,34770,0
2016-09-30,7.68,7.7729,7.61,7.7,16636,0
2016-10-03,7.79,7.98,7.67,7.98,37497,0
2016-10-04,8,8.435,7.99,8.35,33038,0
2016-10-05,8.31,8.48,8.27,8.47,56939,0
2016-10-06,8.45,8.45,7.86,8.0875,15259,0
2016-10-07,8.14,8.2886,7.96,7.97,8962,0
2016-10-10,8.05,8.11,7.95,8.08,18809,0
2016-10-11,8,8.3,7.5628,7.62,102510,0
2016-10-12,7.68,7.9499,7.62,7.64,9108,0
2016-10-13,7.56,7.695,7.39,7.39,9953,0
2016-10-14,7.44,7.77,7.3721,7.57,15233,0
2016-10-17,7.57,7.57,7.3828,7.57,13231,0
2016-10-18,7.6,7.96,7.44,7.64,32555,0
2016-10-19,7.72,7.87,7.51,7.86,41024,0
2016-10-20,7.93,7.98,7.7588,7.977,20812,0
2016-10-21,7.98,7.98,7.53,7.96,88724,0
2016-10-24,7.76,7.98,7.5001,7.8,147495,0
2016-10-25,7.71,7.88,7.61,7.67,16347,0
2016-10-26,7.64,7.72,7.5714,7.6,32504,0
2016-10-27,7.56,7.83,7.28,7.3,83075,0
2016-10-28,7.26,7.43,6.85,6.99,72792,0
2016-10-31,7.08,7.14,6.83,6.83,7504,0
2016-11-01,6.84,7.1,6.5,6.57,36749,0
2016-11-02,6.5,7.68,6.285,6.43,38941,0
2016-11-03,6.53,7.66,6.4665,6.53,34202,0
2016-11-04,6.63,6.63,6.28,6.37,20347,0
2016-11-07,6.55,6.6,6.4265,6.47,21656,0
2016-11-08,6.6,6.62,6.41,6.49,54822,0
2016-11-09,6.8,7.21,6.35,6.6,44685,0
2016-11-10,6.6,6.85,6.46,6.55,68861,0
2016-11-11,6.5,6.7977,6.5,6.74,33318,0
2016-11-14,6.8,7.1141,6.8,6.94,47131,0
2016-11-15,6.8,7.28,6.8,7.16,49158,0
2016-11-16,7.14,8.17,7.14,7.84,166402,0
2016-11-17,8.05,8.45,7.84,8.45,99993,0
2016-11-18,8.44,8.4416,8,8.21,56273,0
2016-11-21,8.2,8.2,7.27,7.99,34923,0
2016-11-22,8.1,8.39,7.91,8.36,66837,0
2016-11-23,8.39,8.39,8.06,8.33,33004,0
2016-11-25,8.26,8.26,7.9812,8.03,17699,0
2016-11-28,8,8,7.5787,7.9,43459,0
2016-11-29,7.9,8,7.7623,8,37158,0
2016-11-30,8,8.18,7.772,8.12,35436,0
2016-12-01,8.12,8.16,7.75,7.75,19455,0
2016-12-02,7.75,7.8,7.5005,7.73,22453,0
2016-12-05,7.72,8.18,7.7,8.125,27620,0
2016-12-06,8.13,8.41,8.13,8.41,36839,0
2016-12-07,8.4,8.4,7.8,7.84,56123,0
2016-12-08,8.05,8.34,7.87,7.97,15662,0
2016-12-09,8.05,8.19,7.81,8.04,40600,0
2016-12-12,8.04,8.37,7.962,8.19,54893,0
2016-12-13,8.14,8.14,7.96,8.05,34883,0
2016-12-14,8.04,8.18,7.8,8.169,42258,0
2016-12-15,8.1,8.14,7.85,7.92,29709,0
2016-12-16,7.82,7.82,7.54,7.54,35485,0
2016-12-19,7.5,7.93,7.5,7.88,33903,0
2016-12-20,7.9,7.9,7.54,7.64,19242,0
2016-12-21,7.61,8.1,7.61,8.1,32489,0
2016-12-22,8.09,8.09,7.84,7.985,16815,0
2016-12-23,7.995,8.03,7.86,8,6637,0
2016-12-27,8,8.05,7.9201,8.05,19273,0
2016-12-28,8.02,8.04,7.81,7.98,13848,0
2016-12-29,8,8.01,7.82,7.83,5828,0
2016-12-30,7.76,7.86,7.653,7.68,16375,0
2017-01-03,7.75,7.98,7.52,7.68,40466,0
2017-01-04,7.75,7.9399,7.53,7.57,14590,0
2017-01-05,7.59,7.71,7.49,7.52,32242,0
2017-01-06,7.568,7.6,7.43,7.43,27962,0
2017-01-09,7.48,7.6666,7.25,7.25,42063,0
2017-01-10,7.4,7.68,7.4,7.51,41950,0
2017-01-11,7.52,7.64,7.3601,7.49,8098,0
2017-01-12,7.38,7.53,7.35,7.39,50927,0
2017-01-13,7.55,7.99,7.55,7.99,46662,0
2017-01-17,7.96,7.96,7.6646,7.95,8443,0
2017-01-18,7.95,7.95,7.8,7.9,8581,0
2017-01-19,8,8.03,7.8001,8.03,27808,0
2017-01-20,8.1,8.2,8,8,50123,0
2017-01-23,8,8.108,8,8.0601,18355,0
2017-01-24,8.06,8.1085,8.02,8.08,10139,0
2017-01-25,8.17,8.25,8.1,8.25,22871,0
2017-01-26,8.25,8.29,8.13,8.24,14353,0
2017-01-27,8.16,8.26,8.14,8.19,24693,0
2017-01-30,8.12,8.21,8.01,8.18,15456,0
2017-01-31,8.17,8.27,8.0565,8.27,5474,0
2017-02-01,8.25,8.28,8.038,8.23,6128,0
2017-02-02,8.26,8.5,8.25,8.5,65230,0
2017-02-03,8.5,8.9,8.38,8.9,65487,0
2017-02-06,8.8,8.89,8.5,8.89,51680,0
2017-02-07,8.85,8.9,8.7,8.9,55395,0
2017-02-08,8.9,8.95,8.8,8.95,47661,0
2017-02-09,8.91,9.1355,8.81,9.06,59715,0
2017-02-10,9.15,9.36,8.79,9.35,66939,0
2017-02-13,9.15,9.5,9.03,9.32,79049,0
2017-02-14,9.22,9.3595,8.96,9.21,43048,0
2017-02-15,9.15,9.23,8.99,9.17,12974,0
2017-02-16,9.11,9.19,8.96,9.05,42156,0
2017-02-17,9.03,9.0899,8.976,9.06,12859,0
2017-02-21,9,9.08,8.84,8.89,22913,0
2017-02-22,8.9432,8.99,8.84,8.9,9229,0
2017-02-23,8.81,8.93,8.62,8.62,45740,0
2017-02-24,8.6,9.09,8.5001,8.93,105110,0
2017-02-27,9,9.1,8.77,9.02,38061,0
2017-02-28,9,9.09,8.92,9.02,21101,0
2017-03-01,9.05,9.05,8.72,8.78,29227,0
2017-03-02,8.64,8.84,8.5829,8.67,37380,0
2017-03-03,8.71,8.9091,8.7,8.89,5155,0
2017-03-06,8.8,8.8,8.5293,8.57,16356,0
2017-03-07,8.52,8.5701,8.45,8.49,37587,0
2017-03-08,8.46,8.59,8.45,8.45,10012,0
2017-03-09,8.4,8.49,8.15,8.16,31239,0
2017-03-10,8.18,8.2399,7.9,7.91,45756,0
2017-03-13,8.1,8.34,7.95,8.27,79436,0
2017-03-14,8.31,8.31,8.1253,8.25,17507,0
2017-03-15,8.25,8.4799,8.11,8.41,33454,0
2017-03-16,8.5,8.59,8.36,8.59,46216,0
2017-03-17,8.67,8.86,8.621,8.86,27008,0
2017-03-20,8.86,8.87,8.74,8.7676,15824,0
2017-03-21,8.76,8.77,8.52,8.55,13092,0
2017-03-22,8.5,8.85,8.48,8.84,45385,0
2017-03-23,8.85,9,8.4101,9,26775,0
2017-03-24,8.95,9.15,8.95,9.09,32980,0
2017-03-27,9.07,9.14,8.95,9.13,41562,0
2017-03-28,9,9.12,8.78,8.81,41861,0
2017-03-29,8.84,9.12,8.84,9.03,14319,0
2017-03-30,9,9,8.75,8.92,20103,0
2017-03-31,8.96,9.1,8.92,9.1,29601,0
2017-04-03,9.05,9.12,8.9,8.96,41236,0
2017-04-04,9,9.2,8.98,9.06,37836,0
2017-04-05,9.05,9.05,8.78,8.79,120200,0
2017-04-06,8.81,9.09,8.81,9.03,160135,0
2017-04-07,8.96,9.14,8.96,9.11,16212,0
2017-04-10,9.14,9.25,9.12,9.15,94653,0
2017-04-11,9.22,9.25,9.08,9.2,60612,0
2017-04-12,9.19,9.5,9.165,9.27,179286,0
2017-04-13,9.28,9.48,8.81,9.0002,30147,0
2017-04-17,8.97,9.24,8.91,9.22,21664,0
2017-04-18,9.15,9.15,9,9.04,18015,0
2017-04-19,9.1,9.2,9.1,9.18,17204,0
2017-04-20,9.15,9.75,9.15,9.74,164096,0
2017-04-21,9.67,9.7,9.5,9.66,18661,0
2017-04-24,9.7,9.84,9.62,9.77,40176,0
2017-04-25,9.75,10.62,9.7299,10.5,198962,0
2017-04-26,10.41,11,10.34,10.99,140023,0
2017-04-27,10.95,11.051,10.8001,10.87,68245,0
2017-04-28,10.95,11.12,10.915,11.01,32248,0
2017-05-01,11.01,11.12,10.76,10.8,24510,0
2017-05-02,10.8,11.11,10.752,11.11,43385,0
2017-05-03,10.95,11.05,10.75,10.79,31960,0
2017-05-04,10.82,10.82,10.78,10.81,20026,0
2017-05-05,10.8,10.95,10.8,10.95,27763,0
2017-05-08,11.45,11.45,10.5501,10.81,64307,0
2017-05-09,10.95,11.35,10.6,11.23,100899,0
2017-05-10,11.25,12.48,11.25,12.42,210387,0
2017-05-11,11.97,14.24,11.9,14.03,381027,0
2017-05-12,13.95,14.1599,13,13.95,224878,0
2017-05-15,13.8,13.9,12.8,12.94,96684,0
2017-05-16,12.85,13.14,12.33,13.01,141022,0
2017-05-17,13,13.23,12.25,12.48,78411,0
2017-05-18,12.35,12.5,12.01,12.25,45476,0
2017-05-19,12.22,12.65,12.2,12.65,41328,0
2017-05-22,12.46,13.17,12.41,12.95,71955,0
2017-05-23,12.95,12.95,12.49,12.72,30308,0
2017-05-24,12.74,12.9,12.6101,12.84,17227,0
2017-05-25,12.85,13.23,12.85,13.18,53417,0
2017-05-26,13.02,13.05,12.6589,13,71239,0
2017-05-30,12.75,13,12.5401,12.88,43627,0
2017-05-31,12.95,12.95,12.6,12.79,49485,0
2017-06-01,12.9,13.95,12.76,13.94,209847,0
2017-06-02,13.93,14.15,13.7648,13.98,212842,0
2017-06-05,13.9,13.98,13.19,13.79,42537,0
2017-06-06,13.78,13.94,13.6001,13.93,68378,0
2017-06-07,13.9,13.93,13.5001,13.79,47208,0
2017-06-08,13.75,14,13.34,13.9296,137215,0
2017-06-09,13.9,14.125,12.93,12.96,118255,0
2017-06-12,12.8,12.86,12.02,12.43,109078,0
2017-06-13,12.4,12.8,12.14,12.28,29172,0
2017-06-14,12.21,12.5008,11.3,11.6,149971,0
2017-06-15,11.5,12.66,11.3201,12.28,163282,0
2017-06-16,12.13,12.85,12.01,12.01,38424,0
2017-06-19,12.05,12.71,12.05,12.49,36265,0
2017-06-20,12.55,12.6,12.08,12.11,22263,0
2017-06-21,12.14,12.45,12.01,12.01,32168,0
2017-06-22,12.01,12.7899,12.01,12.59,66882,0
2017-06-23,12.6,12.61,12.42,12.59,20764,0
2017-06-26,12.52,12.65,12.2997,12.65,151172,0
2017-06-27,12.5,12.79,12.3618,12.45,52815,0
2017-06-28,12.5,12.59,12.3,12.3,47077,0
2017-06-29,12.13,12.27,11.87,11.87,77017,0
2017-06-30,11.73,12.24,11.6209,11.87,86040,0
2017-07-03,11.97,12.04,11.2772,12.03,82918,0
2017-07-05,11.51,12.4,11.51,12.34,66319,0
2017-07-06,12.34,12.6,12.1,12.18,46704,0
2017-07-07,12.29,12.565,12.1801,12.47,41258,0
2017-07-10,12.39,12.97,12.39,12.69,19619,0
2017-07-11,12.79,13.4,12.69,13.39,38343,0
2017-07-12,13.5,14.08,13.5,13.96,68410,0
2017-07-13,14,14.22,13.13,13.55,85972,0
2017-07-14,13.5,13.97,13.47,13.61,59936,0
2017-07-17,13.72,13.77,13.31,13.55,50817,0
2017-07-18,13.51,13.7399,13.23,13.44,23810,0
2017-07-19,13.6,13.73,13.24,13.62,23342,0
2017-07-20,13.6,13.7,13.16,13.33,45471,0
2017-07-21,13.34,14,13.2,14,57979,0
2017-07-24,13.83,14.24,13.52,14.18,227548,0
2017-07-25,14.24,15.74,14,15.49,263115,0
2017-07-26,15.45,15.49,14.93,15.02,89190,0
2017-07-27,15,15.25,14.5,14.68,101898,0
2017-07-28,14.5,14.84,14.41,14.64,43522,0
2017-07-31,14.94,15.251,14.94,15.21,107758,0
2017-08-01,15.25,15.25,14.5,14.72,62240,0
2017-08-02,14.7,14.855,13.61,13.86,100122,0
2017-08-03,14,14.51,13.5,14.08,108869,0
2017-08-04,14,14.09,13.25,13.61,65739,0
2017-08-07,13.48,13.81,13.08,13.52,87595,0
2017-08-08,13.98,14.66,13.9224,14.49,95983,0
2017-08-09,14.78,14.78,13.31,13.34,89010,0
2017-08-10,13.54,13.62,12.45,12.62,96614,0
2017-08-11,12.5,13.13,12.48,12.86,46981,0
2017-08-14,13.1,13.41,12.96,13.27,34938,0
2017-08-15,13.32,13.605,12.85,13.03,42989,0
2017-08-16,13,13.02,12.66,12.72,55444,0
2017-08-17,12.75,13,12.63,12.75,36672,0
2017-08-18,12.7,13.0203,12.7,12.83,27537,0
2017-08-21,12.9,12.93,12.7,12.78,31154,0
2017-08-22,12.91,13.09,12.8,12.86,20593,0
2017-08-23,12.7,12.99,12.7,12.83,32314,0
2017-08-24,12.94,12.94,12.7301,12.83,21931,0
2017-08-25,12.79,12.92,12.7,12.83,35524,0
2017-08-28,12.94,12.94,12.71,12.71,43015,0
2017-08-29,12.8,12.9098,12.51,12.71,67826,0
2017-08-30,12.81,13.48,12.797,13.47,67279,0
2017-08-31,14,14,13.6,13.82,32988,0
2017-09-01,13.85,13.98,13.215,13.5,25964,0
2017-09-05,13.6,13.6,13.045,13.3,23986,0
2017-09-06,13.3,13.3,13.01,13.26,22787,0
2017-09-07,13.28,13.74,13.06,13.24,42339,0
2017-09-08,13.39,13.39,13.08,13.25,15663,0
2017-09-11,13.22,13.6899,13.22,13.48,26207,0
2017-09-12,13.48,13.84,13.21,13.53,44983,0
2017-09-13,13.45,13.96,13.3,13.96,19547,0
2017-09-14,14,14,13.55,13.76,22590,0
2017-09-15,13.64,13.85,13.26,13.38,41113,0
2017-09-18,13.4,13.69,13.4,13.62,29487,0
2017-09-19,13.55,14.22,13.55,14.13,64090,0
2017-09-20,14.04,14.5,13.88,14.31,42918,0
2017-09-21,14.5,14.5,13.97,14.24,45163,0
2017-09-22,14.1,14.5,14.1,14.48,31346,0
2017-09-25,14.47,14.5,14.08,14.11,31780,0
2017-09-26,14.32,14.32,13.8,13.85,32627,0
2017-09-27,13.88,14.25,13.62,13.77,28975,0
2017-09-28,13.77,14.18,13.77,13.91,26885,0
2017-09-29,14.03,14.62,13.892,14.56,96189,0
2017-10-02,14.58,15,14.45,14.88,93334,0
2017-10-03,14.85,14.97,14.7913,14.97,49674,0
2017-10-04,14.81,14.97,14.79,14.85,67905,0
2017-10-05,14.97,16.5,14.95,16.22,442318,0
2017-10-06,16.2,16.25,15.42,15.9,102144,0
2017-10-09,15.9,16.49,15.51,16.23,79698,0
2017-10-10,16.15,16.23,15.6,15.67,38537,0
2017-10-11,15.64,15.735,15.32,15.32,37451,0
2017-10-12,15.46,15.8,15.3,15.315,31262,0
2017-10-13,15.6,16.2704,15.5041,16.13,65812,0
2017-10-16,16.27,16.41,16.08,16.29,65731,0
2017-10-17,16.35,16.41,16.01,16.26,72145,0
2017-10-18,16.01,16.25,15.8,15.83,98025,0
2017-10-19,15.52,15.6289,14.5576,14.84,164886,0
2017-10-20,15.06,15.37,14.9,15.18,55226,0
2017-10-23,15,15.1508,14.63,14.67,32987,0
2017-10-24,14.78,14.94,14.57,14.57,36534,0
2017-10-25,14.74,14.9899,14.69,14.98,35618,0
2017-10-26,15,15.44,14.8827,15.24,112658,0
2017-10-27,15.34,15.44,14.7734,15.15,69838,0
2017-10-30,15.28,15.6999,15.28,15.46,28958,0
2017-10-31,15.5,15.69,15.26,15.53,28610,0
2017-11-01,15.52,15.7,14.95,15,39194,0
2017-11-02,15.07,15.185,14.42,14.64,55052,0
2017-11-03,14.65,14.99,14.5266,14.79,46318,0
2017-11-06,14.86,16,14.83,16,67432,0
2017-11-07,16.2,16.2,15.63,16.04,84221,0
2017-11-08,16.05,16.05,15.84,15.99,102432,0
2017-11-09,15.67,15.67,13.82,14.2489,211116,0
2017-11-10,14.25,15,14.2,14.505,85674,0
