Date,Open,High,Low,Close,Volume,OpenInt
2015-07-02,22.1,24.36,21.55,22.74,13667900,0
2015-07-06,22,23.24,21.65,22,776000,0
2015-07-07,21.79,22.51,21.58,22,583000,0
2015-07-08,22.65,22.65,21,21.47,295300,0
2015-07-09,21.58,22.08,21.04,21.25,255000,0
2015-07-10,21.78,21.9,21.17,21.75,193600,0
2015-07-13,21.94,21.95,21.06,21.09,413100,0
2015-07-14,20.95,21.14,20.01,20.68,605864,0
2015-07-15,20.5,20.678,20.04,20.53,348893,0
2015-07-16,20.53,22.1,20.11,21.88,713400,0
2015-07-17,22.1,22.14,20.6,20.88,280900,0
2015-07-20,21.08,22.4,20.86,21.43,338900,0
2015-07-21,21.2,21.37,20.31,20.6,254100,0
2015-07-22,20.18,20.98,20.14,20.77,187500,0
2015-07-23,20.74,21.21,20.29,20.42,98200,0
2015-07-24,20.66,20.75,19,19.22,514200,0
2015-07-27,18.77,18.88,17.61,18,933000,0
2015-07-28,18,18.14,17.8,18.04,430500,0
2015-07-29,18,18.64,18,18.21,567700,0
2015-07-30,18,18.79,18,18.13,247700,0
2015-07-31,18.08,18.48,18,18.09,250800,0
2015-08-03,17.91,17.92,15.83,16.86,491128,0
2015-08-04,17.06,17.58,16.6,17.2,154900,0
2015-08-05,17.25,17.65,16.47,17.49,119300,0
2015-08-06,17.5,18.54,17.5,17.83,258615,0
2015-08-07,17.94,18.15,16.78,17.06,112200,0
2015-08-10,17.18,17.38,16.31,17.16,134100,0
2015-08-11,17.03,17.03,16.45,16.67,58796,0
2015-08-12,16.52,16.55,15.8,16.35,171800,0
2015-08-13,15.99,15.99,14.17,15.56,912600,0
2015-08-14,16.06,17.77,15.63,15.76,678500,0
2015-08-17,15.58,17.44,15,15.23,156500,0
2015-08-18,15.19,15.86,14.66,15.58,150400,0
2015-08-19,15.45,15.45,14.36,14.72,123700,0
2015-08-20,14.63,14.89,14.13,14.34,220900,0
2015-08-21,14.02,14.48,13.49,14.22,383900,0
2015-08-24,13.484,14.785,13.47,14.27,173943,0
2015-08-25,14.68,14.8,13.93,14.35,106100,0
2015-08-26,14.8,15.17,14.35,15.16,151700,0
2015-08-27,15.33,15.89,14.69,15.34,223300,0
2015-08-28,15.33,16.25,15.33,15.99,166300,0
2015-08-31,15.98,16.29,15.51,15.82,74500,0
2015-09-01,15.59,15.98,15.46,15.76,148400,0
2015-09-02,15.85,16.13,15,15.31,214900,0
2015-09-03,15.4,15.76,15.28,15.3,93000,0
2015-09-04,15.14,15.62,15.05,15.26,98700,0
2015-09-08,15.44,16.08,15.39,15.85,169000,0
2015-09-09,15.98,16.21,15.59,15.72,54900,0
2015-09-10,15.69,16.09,15.47,15.95,66000,0
2015-09-11,15.87,16.27,15.82,16.26,185100,0
2015-09-14,16.23,16.44,15.84,16.01,103600,0
2015-09-15,16.01,16.61,15.77,16.52,98400,0
2015-09-16,16.58,16.79,15.4,15.77,212000,0
2015-09-17,15.95,16.14,15.59,15.8,157900,0
2015-09-18,15.66,16.21,15.03,15.13,847700,0
2015-09-21,15.31,15.47,14.09,14.44,239900,0
2015-09-22,14.37,14.59,13.09,13.15,342400,0
2015-09-23,13.21,13.86,12.77,12.94,299900,0
2015-09-24,12.93,13.95,12.79,13.82,182486,0
2015-09-25,13.9,14,12.61,12.94,164800,0
2015-09-28,13.19,13.35,11.73,12.21,406909,0
2015-09-29,12.21,13.24,10.9,11.1,382400,0
2015-09-30,11.26,12.64,10.25,10.85,1694100,0
2015-10-01,10.9,11.22,9.96,10.36,293800,0
2015-10-02,10.26,10.26,9.62,9.74,481100,0
2015-10-05,9.87,9.87,9.17,9.44,627768,0
2015-10-06,9.4,10.16,9.16,9.33,243800,0
2015-10-07,9.44,9.6,9.07,9.24,538500,0
2015-10-08,9.25,9.43,8.97,9.4,324500,0
2015-10-09,9.4,9.93,9.27,9.48,322000,0
2015-10-12,9.47,10.55,8.93,9.2,466115,0
2015-10-13,9.24,9.37,9,9.14,220600,0
2015-10-14,9.15,9.38,8.92,8.92,209200,0
2015-10-15,8.95,9.29,8.81,9.18,124000,0
2015-10-16,9.21,9.32,8.53,8.6,214100,0
2015-10-19,8.62,8.88,8.26,8.54,76000,0
2015-10-20,8.49,8.49,8.01,8.25,69314,0
2015-10-21,8.26,8.29,7.83,8.06,115100,0
2015-10-22,8.08,8.21,7.9,8.05,138300,0
2015-10-23,8.25,9,7.74,8.55,312900,0
2015-10-26,8.5,8.75,8.27,8.5,110200,0
2015-10-27,8.49,8.66,8.3,8.63,123500,0
2015-10-28,8.63,8.99,8.46,8.99,118300,0
2015-10-29,8.96,9.15,8.66,8.76,130900,0
2015-10-30,8.8,8.8,8.03,8.25,164400,0
2015-11-02,8.3,8.71,8,8.5,102999,0
2015-11-03,8.51,8.96,8.42,8.72,84600,0
2015-11-04,8.72,8.82,8.395,8.7,111608,0
2015-11-05,8.74,8.76,8.41,8.66,100100,0
2015-11-06,8.66,9.17,8.36,9.02,131800,0
2015-11-09,9.13,9.4914,9,9.16,145759,0
2015-11-10,9.18,9.85,8.96,9.76,250200,0
2015-11-11,9.84,9.99,9.3,9.32,123800,0
2015-11-12,9.23,9.61,8.88,9.01,132700,0
2015-11-13,9.15,10.94,8.3,9.97,462500,0
2015-11-16,9.86,10.8,8.88,9.25,122000,0
2015-11-17,9.35,9.44,8.82,9.28,43700,0
2015-11-18,9.35,9.99,9.06,9.74,85700,0
2015-11-19,9.77,9.9,9,9.02,120700,0
2015-11-20,9.05,9.21,8.63,8.78,141100,0
2015-11-23,8.78,9.45,8.65,8.89,83400,0
2015-11-24,8.89,8.96,8.52,8.73,79900,0
2015-11-25,8.77,9.01,8.55,8.9,95300,0
2015-11-27,8.93,9.26,8.58,8.62,52800,0
2015-11-30,8.68,9.21,8.24,8.89,103000,0
2015-12-01,9.01,9.02,8.72,8.97,215791,0
2015-12-02,9.04,10.11,8.77,9.64,134236,0
2015-12-03,9.66,9.7,9.03,9.14,81502,0
2015-12-04,9.15,9.48,8.78,9.3,178200,0
2015-12-07,9.32,9.76,9.13,9.7,135500,0
2015-12-08,9.57,10.17,9.52,9.92,76337,0
2015-12-09,9.93,10.2,9.35,10,74500,0
2015-12-10,10.04,10.75,9.96,10.68,245900,0
2015-12-11,10.52,10.79,10.28,10.39,195000,0
2015-12-14,10.44,10.56,10.11,10.29,129554,0
2015-12-15,10.36,10.7,10.3,10.66,94000,0
2015-12-16,10.73,11,10.52,10.75,132700,0
2015-12-17,10.85,11.27,10.52,10.91,160700,0
2015-12-18,10.88,12.14,10.77,11.64,347000,0
2015-12-21,11.68,11.83,11.4,11.57,173200,0
2015-12-22,11.52,11.95,10.83,11.21,296613,0
2015-12-23,11.34,11.44,10.8,11.2,152500,0
2015-12-24,11.28,11.37,11.02,11.27,37331,0
2015-12-28,11.21,11.99,11,11.34,109656,0
2015-12-29,11.19,11.27,10.06,10.8,896595,0
2015-12-30,10.81,11.15,10.38,11.1,354692,0
2015-12-31,10.89,11.02,10.22,10.8,419495,0
2016-01-04,10.06,10.7899,10.06,10.34,757173,0
2016-01-05,10.13,10.5,9.72,10.37,548029,0
2016-01-06,9.98,10.6,9.94,10.46,514452,0
2016-01-07,10.2,10.25,9.75,9.89,161774,0
2016-01-08,9.86,10.15,9.75,9.78,542748,0
2016-01-11,9.75,9.76,7.95,8.74,544573,0
2016-01-12,8.61,9.25,7.9,9.05,284662,0
2016-01-13,9.02,10.1899,8.1,8.93,353603,0
2016-01-14,8.84,8.86,8.2,8.76,247460,0
2016-01-15,8.56,8.92,7.96,8.82,575670,0
2016-01-19,8.88,9,8.25,8.63,329200,0
2016-01-20,8.58,8.99,7.82,8.76,489002,0
2016-01-21,8.7,8.8599,8.41,8.58,150670,0
2016-01-22,8.67,9.1647,8.555,9.06,181899,0
2016-01-25,8.99,9.42,8.95,9.18,215491,0
2016-01-26,9.16,9.35,8.64,9.14,306381,0
2016-01-27,9.08,9.2,8.81,8.85,215017,0
2016-01-28,8.85,9.19,8.66,8.94,265361,0
2016-01-29,8.86,9.08,8.19,8.54,221741,0
2016-02-01,8.46,8.46,7.81,8.04,138957,0
2016-02-02,7.95,8.11,7.61,7.73,98888,0
2016-02-03,7.76,7.76,7.2,7.52,155179,0
2016-02-04,7.52,8.08,7.2001,7.52,88779,0
2016-02-05,7.45,7.825,7.04,7.18,121600,0
2016-02-08,7.1,7.1,6.52,6.61,121318,0
2016-02-09,6.58,7.22,6.58,6.66,127927,0
2016-02-10,6.67,7.09,6.67,6.85,370322,0
2016-02-11,6.72,7.11,6.7,6.98,199123,0
2016-02-12,7.06,7.07,6.58,7,141485,0
2016-02-16,7.08,7.45,6.9,7.08,107943,0
2016-02-17,7.1,7.374,7.05,7.21,174490,0
2016-02-18,7.2,7.395,7.05,7.1,184839,0
2016-02-19,7.07,7.13,6.94,6.99,567751,0
2016-02-22,6.9,7.66,6.74,7.48,279093,0
2016-02-23,7.43,7.8,7.3,7.72,85237,0
2016-02-24,7.64,8.07,7.35,7.86,79145,0
2016-02-25,7.86,8.07,7.2,7.76,219727,0
2016-02-26,7.74,7.95,7.52,7.52,136718,0
2016-02-29,7.41,8.04,6.73,6.75,205412,0
2016-03-01,6.78,7.43,6.77,7.3,174134,0
2016-03-02,7.33,8.27,7.3,8.18,157379,0
2016-03-03,8.11,8.73,8.1,8.7,104366,0
2016-03-04,8.6,8.99,8.4,8.91,149252,0
2016-03-07,8.91,9.97,8.835,9.77,471896,0
2016-03-08,9.67,9.91,9.32,9.5,406042,0
2016-03-09,9.5,9.5,7.58,8.42,640991,0
2016-03-10,8.44,8.94,8.28,8.42,338036,0
2016-03-11,8.47,9.06,8.4,8.97,279516,0
2016-03-14,8.99,9.805,8.99,9.61,271213,0
2016-03-15,9.56,9.56,8.51,8.71,141882,0
2016-03-16,8.65,8.95,8.51,8.89,128083,0
2016-03-17,8.92,9.03,8.28,8.72,118132,0
2016-03-18,8.78,8.93,8.35,8.81,664559,0
2016-03-21,8.81,9.375,8.81,9.24,148650,0
2016-03-22,9.23,9.49,9.19,9.24,118563,0
2016-03-23,9.26,9.3601,8.72,8.77,162599,0
2016-03-24,8.75,9.01,8.59,8.85,90960,0
2016-03-28,8.93,9.19,8.575,8.78,60532,0
2016-03-29,8.8,9.2,8.71,9.08,124768,0
2016-03-30,9.1,9.46,9.1,9.4,84124,0
2016-03-31,9.43,9.71,9.33,9.52,147460,0
2016-04-01,9.46,9.7,9.44,9.58,66425,0
2016-04-04,9.56,9.85,9.45,9.63,118254,0
2016-04-05,9.53,9.74,9.2,9.45,68922,0
2016-04-06,9.38,9.75,9.38,9.6,92998,0
2016-04-07,9.48,9.8,9.4784,9.65,104310,0
2016-04-08,9.74,9.745,9.5,9.59,85884,0
2016-04-11,9.58,9.8,9.555,9.63,49040,0
2016-04-12,9.7,9.9,9.55,9.74,88122,0
2016-04-13,9.74,10.12,9.72,9.99,193293,0
2016-04-14,9.99,10.15,9.71,10.13,80915,0
2016-04-15,10.05,10.41,9.98,10.16,78331,0
2016-04-18,10.17,10.31,9.98,10.3,67556,0
2016-04-19,10.49,10.49,10.19,10.33,72235,0
2016-04-20,10.35,10.5,10.21,10.33,49841,0
2016-04-21,10.35,10.77,10.275,10.47,71515,0
2016-04-22,10.51,10.68,10.27,10.49,78485,0
2016-04-25,10.44,10.716,10.35,10.59,82422,0
2016-04-26,10.59,10.67,10.32,10.35,60593,0
2016-04-27,10.32,10.39,9.95,10.06,77613,0
2016-04-28,10.08,10.36,9.88,10.06,71198,0
2016-04-29,10.05,10.22,9.7287,9.82,81944,0
2016-05-02,9.69,9.87,9.54,9.71,127874,0
2016-05-03,9.59,9.9,9.36,9.65,65024,0
2016-05-04,9.525,9.82,9.41,9.595,69491,0
2016-05-05,9.56,9.65,9.29,9.37,68608,0
2016-05-06,9.27,9.6,9.26,9.58,73733,0
2016-05-09,9.5,10.33,9.47,10.04,81321,0
2016-05-10,10.01,10.01,9.56,9.68,179187,0
2016-05-11,10.87,12.07,10.87,11.59,675014,0
2016-05-12,11.54,11.85,10.89,11.29,290243,0
2016-05-13,11.19,11.67,10.96,11.34,101260,0
2016-05-16,11.44,11.5,11.105,11.24,129120,0
2016-05-17,11.24,11.38,11.07,11.2,245598,0
2016-05-18,11.12,11.41,11.09,11.13,207727,0
2016-05-19,11.07,11.26,10.86,11.12,171715,0
2016-05-20,11.24,11.29,10.95,11,348951,0
2016-05-23,11.06,12.22,11.06,12.12,601733,0
2016-05-24,12.07,12.45,11.9,12.4,535531,0
2016-05-25,12.5,13.52,12.3301,13.13,355730,0
2016-05-26,13.09,13.42,12.56,13.18,185161,0
2016-05-27,13.08,13.69,12.81,13.45,133986,0
2016-05-31,13.35,13.8,13.35,13.79,350230,0
2016-06-01,13.2,13.25,11.84,12.12,680282,0
2016-06-02,12.04,12.57,12.04,12.34,231720,0
2016-06-03,12.3,12.35,11.82,12.11,244757,0
2016-06-06,12.23,12.39,11.89,12.27,140961,0
2016-06-07,12.35,12.74,12.14,12.48,261085,0
2016-06-08,12.44,12.44,11.96,12.17,162283,0
2016-06-09,12.21,12.21,11.56,11.76,165324,0
2016-06-10,11.68,11.85,11.41,11.8,229047,0
2016-06-13,11.69,11.81,11.37,11.59,178882,0
2016-06-14,11.54,11.835,11.5,11.78,271205,0
2016-06-15,11.79,11.93,11.59,11.64,169716,0
2016-06-16,11.63,11.94,11.5,11.87,226148,0
2016-06-17,11.94,12.16,11.45,11.46,148286,0
2016-06-20,11.65,11.8605,11.52,11.6,163304,0
2016-06-21,11.55,11.55,11.18,11.46,129678,0
2016-06-22,11.62,12.04,11.49,11.97,435933,0
2016-06-23,12.14,13.74,12.12,13.62,1475231,0
2016-06-24,12.87,13.72,12.87,13.49,443928,0
2016-06-27,13.32,13.56,12.55,12.82,333239,0
2016-06-28,12.75,12.75,11.02,11.8,946602,0
2016-06-29,11.79,12.54,11.79,12.35,328109,0
2016-06-30,12.47,12.47,11.83,12.065,275470,0
2016-07-01,12.1,12.33,11.75,12.28,263256,0
2016-07-05,12.11,12.28,11.94,12.14,125538,0
2016-07-06,12.1,12.36,12.04,12.26,146905,0
2016-07-07,12.2,12.33,11.98,12.18,168185,0
2016-07-08,12.15,12.63,12.12,12.52,258768,0
2016-07-11,12.52,12.6,12.43,12.5,236491,0
2016-07-12,12.53,12.81,12.32,12.7,252720,0
2016-07-13,12.67,12.68,11.95,12.15,208529,0
2016-07-14,12.24,12.43,12.015,12.05,119063,0
2016-07-15,12.1,12.54,12.1,12.47,146414,0
2016-07-18,12.29,12.7,12.19,12.65,176885,0
2016-07-19,12.72,12.94,12.59,12.84,188608,0
2016-07-20,12.94,13.105,12.711,13,122963,0
2016-07-21,13.03,13.21,12.82,12.88,93038,0
2016-07-22,12.86,13,12.73,12.82,71554,0
2016-07-25,12.81,13.24,12.28,12.78,94064,0
2016-07-26,12.78,12.89,12.58,12.84,46883,0
2016-07-27,12.88,13.26,12.88,13.25,226249,0
2016-07-28,13.18,13.36,12.95,13.28,188826,0
2016-07-29,13.15,13.34,12.9041,13.1,166701,0
2016-08-01,13.19,13.4,12.91,13.04,144468,0
2016-08-02,12.98,13.36,12.9,13.05,106317,0
2016-08-03,12.96,13.24,12.9157,12.97,107490,0
2016-08-04,12.95,13.39,12.95,13.1,145725,0
2016-08-05,13.08,13.08,11.03,12.22,351454,0
2016-08-08,12.18,12.37,11.3,11.44,309513,0
2016-08-09,11.37,11.53,10.69,10.74,266810,0
2016-08-10,10.81,10.81,10.41,10.42,183251,0
2016-08-11,10.46,11.08,10.43,10.97,188519,0
2016-08-12,10.87,11.14,10.78,11,96054,0
2016-08-15,10.99,11.24,10.91,11.05,108082,0
2016-08-16,10.79,11.22,10.6,10.7,168327,0
2016-08-17,11.18,11.18,10.18,10.44,378353,0
2016-08-18,10.46,10.515,10.155,10.24,157977,0
2016-08-19,10.25,10.6,9.41,9.71,338463,0
2016-08-22,9.76,9.9,9.51,9.53,351155,0
2016-08-23,9.61,10.15,9.61,10.04,265938,0
2016-08-24,10.01,10.12,9.66,9.7,221408,0
2016-08-25,9.72,9.855,9.42,9.64,271551,0
2016-08-26,9.62,10.02,9.62,9.84,163068,0
2016-08-29,9.91,10.11,9.66,10.06,136338,0
2016-08-30,10.02,10.41,9.9,10.11,149711,0
2016-08-31,10.12,10.22,9.74,9.95,168534,0
2016-09-01,9.88,10.22,9.6,10.06,192221,0
2016-09-02,10.06,10.21,9.86,10.21,82003,0
2016-09-06,10.21,10.64,10.21,10.53,176535,0
2016-09-07,10.58,10.78,10.38,10.67,104558,0
2016-09-08,10.69,10.71,10.482,10.5999,118690,0
2016-09-09,10.67,10.67,9.97,10,136763,0
2016-09-12,9.97,10.445,9.97,10.41,121096,0
2016-09-13,10.31,10.375,9.91,10.07,94977,0
2016-09-14,10.12,10.41,10.02,10.24,93479,0
2016-09-15,10.29,10.37,10.07,10.15,101673,0
2016-09-16,10.21,10.38,10.09,10.22,461222,0
2016-09-19,10.31,10.41,10.02,10.23,98877,0
2016-09-20,10.34,10.35,10.14,10.24,92040,0
2016-09-21,10.28,10.3,9.8097,10.27,146395,0
2016-09-22,10.31,10.75,10.21,10.72,137373,0
2016-09-23,10.72,10.83,10.5,10.59,93998,0
2016-09-26,10.54,10.965,10.54,10.75,69125,0
2016-09-27,10.71,10.92,10.67,10.73,109091,0
2016-09-28,10.79,10.9399,10.26,10.42,149235,0
2016-09-29,10.4,10.92,10.4,10.64,368158,0
2016-09-30,10.65,11.16,10.33,11.11,167147,0
2016-10-03,11.1,11.41,11.03,11.35,145057,0
2016-10-04,11.36,11.9,10.94,11,98174,0
2016-10-05,11.42,12,11.05,11.695,336979,0
2016-10-06,11.53,11.64,11.19,11.45,269320,0
2016-10-07,11.51,11.66,11.05,11.46,95034,0
2016-10-10,11.5,11.74,11.498,11.66,118201,0
2016-10-11,11.59,11.71,11.23,11.54,260647,0
2016-10-12,11.52,11.52,11,11.13,255841,0
2016-10-13,11.06,11.49,10.501,10.99,328432,0
2016-10-14,11.01,11.01,10.73,10.83,139262,0
2016-10-17,10.8,10.8,10.22,10.36,172592,0
2016-10-18,10.46,10.74,10.17,10.235,149461,0
2016-10-19,10.3,10.47,10,10.1,121656,0
2016-10-20,10.1,10.53,10.03,10.3,178858,0
2016-10-21,10.23,10.28,9.99,9.99,144222,0
2016-10-24,10.09,10.24,9.81,9.95,148994,0
2016-10-25,9.97,9.97,9.4,9.42,152899,0
2016-10-26,9.38,9.626,9.13,9.195,204310,0
2016-10-27,9.24,9.28,8.99,9,115534,0
2016-10-28,9,9.07,8.485,8.51,312301,0
2016-10-31,8.56,8.59,8.26,8.48,298628,0
2016-11-01,8.47,8.75,8.25,8.35,199164,0
2016-11-02,8.27,8.48,7.99,8.02,127275,0
2016-11-03,7.98,8.35,7.88,8.13,207998,0
2016-11-04,8.17,8.66,8.09,8.45,170126,0
2016-11-07,8.71,9.04,8.6,9,194171,0
2016-11-08,8.97,9.27,8.77,9.24,110107,0
2016-11-09,9.18,9.62,9.18,9.55,176265,0
2016-11-10,10,11.3383,9.53,10.35,643684,0
2016-11-11,10.41,11.27,10.1,11.15,500461,0
2016-11-14,11.15,11.6,10.86,11.6,348536,0
2016-11-15,11.51,11.78,11.43,11.7,209711,0
2016-11-16,11.57,11.81,11.1477,11.72,173072,0
2016-11-17,11.63,12,11.63,11.91,203899,0
2016-11-18,11.9,11.99,11.707,11.98,236338,0
2016-11-21,11.95,12.02,11.7117,12,270400,0
2016-11-22,12.03,12.85,11.945,12.8,527779,0
2016-11-23,12.59,12.95,12.38,12.86,332285,0
2016-11-25,12.86,12.89,11.95,12.17,253757,0
2016-11-28,12.11,12.21,11.8,12,220562,0
2016-11-29,12,12.07,11.77,11.94,140871,0
2016-11-30,11.95,12.16,11.88,12,200916,0
2016-12-01,12,12.13,11.65,11.74,100092,0
2016-12-02,11.71,11.96,11.63,11.86,88099,0
2016-12-05,11.91,12.12,11.81,11.87,209616,0
2016-12-06,11.83,11.95,11.63,11.84,90172,0
2016-12-07,11.73,11.73,11.38,11.49,131256,0
2016-12-08,11.45,11.74,11.265,11.6,276353,0
2016-12-09,11.51,11.92,11.51,11.72,156024,0
2016-12-12,11.78,11.86,11.32,11.74,101376,0
2016-12-13,11.74,12.06,11.74,11.89,82566,0
2016-12-14,11.9,11.97,11.68,11.71,83601,0
2016-12-15,11.74,11.9,11.65,11.84,74379,0
2016-12-16,11.85,11.97,11.73,11.76,161208,0
2016-12-19,11.78,11.92,11.61,11.76,125014,0
2016-12-20,11.76,12,11.75,11.97,120810,0
2016-12-21,11.94,11.98,11.71,11.82,111641,0
2016-12-22,11.81,12.06,11.7,12.03,427384,0
2016-12-23,12.02,12.37,11.97,12.06,285732,0
2016-12-27,12,12.23,11.8,11.83,466857,0
2016-12-28,11.89,12.06,11.72,11.99,252792,0
2016-12-29,12,12.09,11.26,11.51,241269,0
2016-12-30,11.48,12,11.47,11.71,162955,0
2017-01-03,11.8,11.91,11.55,11.89,146576,0
2017-01-04,11.87,12.005,11.81,11.92,233534,0
2017-01-05,11.8,12.0299,11.61,11.62,102349,0
2017-01-06,11.95,12.13,11.46,11.51,187792,0
2017-01-09,11.42,11.9,11.29,11.67,182147,0
2017-01-10,11.6,11.86,11.53,11.84,99253,0
2017-01-11,11.83,11.83,10.77,11.03,224960,0
2017-01-12,10.96,10.9899,10.5,10.71,162505,0
2017-01-13,10.73,10.89,10.65,10.7,81761,0
2017-01-17,10.6,10.81,9.8,9.85,140032,0
2017-01-18,9.95,10.67,9.67,9.82,183204,0
2017-01-19,9.85,9.91,9.69,9.71,107267,0
2017-01-20,9.68,9.81,9.49,9.5,229503,0
2017-01-23,9.41,9.59,8.92,9.02,499729,0
2017-01-24,9,9.17,8.47,9.15,446636,0
2017-01-25,9.28,9.65,9.25,9.47,154492,0
2017-01-26,9.5,9.65,8.97,9.05,239291,0
2017-01-27,9.08,9.14,8.9,8.9,133331,0
2017-01-30,8.86,8.86,8.595,8.68,144026,0
2017-01-31,8.66,9.02,8.6,8.95,165667,0
2017-02-01,9.03,9.14,8.82,8.98,182299,0
2017-02-02,8.95,9.31,8.86,9.29,111581,0
2017-02-03,9.42,9.55,9.21,9.39,144083,0
2017-02-06,9.39,9.43,9.02,9.15,107360,0
2017-02-07,9.19,9.37,8.97,9.19,108187,0
2017-02-08,9.12,9.36,8.86,9.24,96249,0
2017-02-09,9.29,9.55,9.21,9.35,89932,0
2017-02-10,9.43,9.52,9.27,9.37,79915,0
2017-02-13,9.5,9.52,9.34,9.505,206544,0
2017-02-14,9.48,9.91,9.48,9.87,162713,0
2017-02-15,9.65,9.94,9.5143,9.91,91531,0
2017-02-16,9.95,9.99,9.6001,9.83,119756,0
2017-02-17,9.82,10.02,9.81,9.95,159197,0
2017-02-21,9.91,10,9.75,9.78,107899,0
2017-02-22,9.79,9.85,9.58,9.76,106146,0
2017-02-23,9.78,9.84,9.6507,9.74,65822,0
2017-02-24,9.67,9.78,9.57,9.69,251264,0
2017-02-27,9.75,10.15,9.51,9.9,192655,0
2017-02-28,9.95,10.02,9.51,9.56,216694,0
2017-03-01,9.68,10.11,9.51,9.85,320071,0
2017-03-02,9.78,9.935,9.64,9.76,111561,0
2017-03-03,9.73,9.9,9.58,9.73,146246,0
2017-03-06,9.7,9.7247,9.45,9.51,205484,0
2017-03-07,9.46,9.91,9.23,9.87,196918,0
2017-03-08,8.6,8.99,8.085,8.1,1796481,0
2017-03-09,8.13,8.17,7.555,7.86,413559,0
2017-03-10,8,8.07,7.89,8,363191,0
2017-03-13,8.04,8.59,8,8.41,252544,0
2017-03-14,8.31,8.84,8.27,8.47,158860,0
2017-03-15,8.47,8.84,8.39,8.8,194140,0
2017-03-16,8.86,8.86,8.69,8.75,135524,0
2017-03-17,8.76,8.87,8.645,8.76,616692,0
2017-03-20,8.75,8.95,8.715,8.76,123258,0
2017-03-21,8.8,8.86,8.44,8.64,224416,0
2017-03-22,8.67,8.75,8.38,8.59,249239,0
2017-03-23,8.64,8.9,8.5,8.78,82210,0
2017-03-24,8.76,8.96,8.62,8.7,263058,0
2017-03-27,8.58,9.13,8.58,8.96,146389,0
2017-03-28,8.9,9.09,8.75,8.83,176720,0
2017-03-29,8.8,8.9825,8.78,8.81,107710,0
2017-03-30,8.8,9.08,8.76,8.93,236651,0
2017-03-31,8.93,8.94,8.75,8.87,136427,0
2017-04-03,8.9,8.94,8.55,8.63,127874,0
2017-04-04,8.64,8.64,8.32,8.61,131346,0
2017-04-05,8.55,8.8612,8.44,8.52,346972,0
2017-04-06,8.54,8.54,8.37,8.48,274066,0
2017-04-07,8.45,8.52,8.39,8.44,224232,0
2017-04-10,8.48,8.55,8.23,8.24,262161,0
2017-04-11,8.23,8.23,7.6247,7.68,394127,0
2017-04-12,7.66,7.72,7.465,7.51,184090,0
2017-04-13,7.43,7.5499,7.35,7.5,141716,0
2017-04-17,7.5,7.87,7.49,7.86,119725,0
2017-04-18,7.9,8.24,7.8,8.15,165463,0
2017-04-19,8.15,8.36,8.14,8.22,148887,0
2017-04-20,8.24,8.47,8.15,8.31,96816,0
2017-04-21,8.31,8.41,8.03,8.39,209171,0
2017-04-24,8.5,8.5,8.31,8.36,129733,0
2017-04-25,8.42,8.65,8.41,8.62,146001,0
2017-04-26,8.61,9.34,8.56,9.23,241952,0
2017-04-27,9.24,9.24,8.93,9,116339,0
2017-04-28,9.01,9.14,8.92,9.05,94882,0
2017-05-01,9.09,9.36,9.05,9.24,133584,0
2017-05-02,9.21,9.75,9.21,9.49,182037,0
2017-05-03,9.42,9.4735,9.12,9.2,132188,0
2017-05-04,9.26,9.53,9,9.18,86777,0
2017-05-05,9.19,9.35,9.05,9.27,86945,0
2017-05-08,9.25,9.49,9.25,9.38,155254,0
2017-05-09,9.36,9.64,9.06,9.16,189042,0
2017-05-10,9.23,11.2356,9.2,10.67,1023040,0
2017-05-11,10.6,10.662,10.19,10.43,350584,0
2017-05-12,10.39,10.68,10.13,10.46,247620,0
2017-05-15,10.48,10.65,10.4721,10.56,175277,0
2017-05-16,10.5,10.6,10.36,10.53,153745,0
2017-05-17,10.5,10.74,10.3,10.41,152538,0
2017-05-18,10.36,10.49,10.26,10.35,140152,0
2017-05-19,10.33,10.63,10.15,10.18,124808,0
2017-05-22,10.16,10.42,10.12,10.35,113909,0
2017-05-23,10.4,10.4,10.15,10.22,71604,0
2017-05-24,10.21,10.37,10.11,10.31,77363,0
2017-05-25,10.38,10.4,10.18,10.32,65744,0
2017-05-26,10.33,10.44,10.26,10.43,90562,0
2017-05-30,10.45,10.48,10.28,10.32,87593,0
2017-05-31,10.35,10.54,10.1563,10.24,99123,0
2017-06-01,10.16,10.69,10.16,10.57,153033,0
2017-06-02,10.55,10.9525,10.55,10.91,263490,0
2017-06-05,10.94,10.98,10.47,10.47,104066,0
2017-06-06,10.35,10.5,10.2,10.25,141801,0
2017-06-07,10.21,10.31,9.87,9.91,150530,0
2017-06-08,9.88,10.3,9.86,10.05,98826,0
2017-06-09,10.05,10.43,9.95,10.41,167469,0
2017-06-12,10.37,10.6,10.3428,10.55,183810,0
2017-06-13,10.59,10.91,10.5,10.71,110306,0
2017-06-14,10.71,10.785,10.44,10.68,152239,0
2017-06-15,10.55,10.68,10.45,10.52,114558,0
2017-06-16,10.5,10.6805,10.42,10.45,411891,0
2017-06-19,10.46,10.85,10.4555,10.77,129618,0
2017-06-20,10.68,10.89,10.6,10.66,119464,0
2017-06-21,10.72,10.89,10.7,10.78,183659,0
2017-06-22,10.8,10.91,10.65,10.76,172010,0
2017-06-23,10.75,10.88,10.66,10.87,740688,0
2017-06-26,10.88,12.07,10.75,11.94,542015,0
2017-06-27,12,12,11.01,11.04,173926,0
2017-06-28,11.12,11.4,11.04,11.32,177563,0
2017-06-29,11.4,11.4,10.77,11.09,130096,0
2017-06-30,11.08,11.2,10.771,10.86,88630,0
2017-07-03,10.94,11.13,10.76,11.1,71189,0
2017-07-05,11.1,11.16,10.78,10.88,126338,0
2017-07-06,10.8,10.81,10.61,10.74,103118,0
2017-07-07,10.74,10.99,10.705,10.95,76038,0
2017-07-10,10.87,10.95,10.54,10.71,106726,0
2017-07-11,10.78,11.18,10.725,10.97,109979,0
2017-07-12,11,11.18,10.76,11.01,91981,0
2017-07-13,10.99,11.06,10.7428,11,96578,0
2017-07-14,10.96,11.17,10.5,10.73,164519,0
2017-07-17,10.72,10.91,10.63,10.85,78112,0
2017-07-18,10.81,11.19,10.79,11.13,230525,0
2017-07-19,11.15,11.25,10.47,10.71,306790,0
2017-07-20,10.77,10.9,9.705,9.74,274983,0
2017-07-21,9.89,10.01,9.57,9.69,199838,0
2017-07-24,9.73,9.73,9.16,9.23,182482,0
2017-07-25,9.16,9.42,8.93,8.93,169513,0
2017-07-26,8.93,9,8.745,8.75,179582,0
2017-07-27,8.76,8.88,8.36,8.52,166945,0
2017-07-28,8.48,8.66,8.1,8.18,202653,0
2017-07-31,8.22,8.222,8,8.07,258345,0
2017-08-01,8.12,8.28,8,8.22,216199,0
2017-08-02,8.19,8.25,8.07,8.1,119062,0
2017-08-03,8.12,8.3,8.03,8.14,163552,0
2017-08-04,8.19,8.32,8.13,8.29,74792,0
2017-08-07,8.18,8.22,7.78,8.01,141386,0
2017-08-08,7.99,8.33,7.94,8.16,210876,0
2017-08-09,8.5,10.83,8.455,10.35,1117886,0
2017-08-10,10.13,10.14,9.73,10.11,713966,0
2017-08-11,10.12,10.64,10,10.62,278269,0
2017-08-14,10.62,11.15,10.451,11.01,312879,0
2017-08-15,10.92,11.08,10.68,10.78,202191,0
2017-08-16,10.86,11.28,10.78,11.27,389522,0
2017-08-17,11.18,11.4,10.98,11.12,209423,0
2017-08-18,10.97,11.25,10.6,11.19,167944,0
2017-08-21,11.25,11.34,10.98,11.34,313167,0
2017-08-22,11.38,11.78,11.31,11.64,401530,0
2017-08-23,11.53,11.68,11.33,11.35,132534,0
2017-08-24,11.38,11.68,11.38,11.62,93177,0
2017-08-25,11.69,11.69,11.42,11.6,73871,0
2017-08-28,11.7,12.4,11.69,12.23,312139,0
2017-08-29,12.04,12.17,11.99,12,116627,0
2017-08-30,12,12.15,11.86,12.02,138726,0
2017-08-31,12.1,12.47,12.04,12.35,199685,0
2017-09-01,12.4,12.45,12.16,12.42,155113,0
2017-09-05,12.35,12.75,12.1,12.5,358294,0
2017-09-06,12.5,12.83,12.415,12.78,250361,0
2017-09-07,12.75,13.25,12.57,13.16,225197,0
2017-09-08,13.15,13.25,12.96,13.1,160849,0
2017-09-11,13.22,13.49,12.5965,13.33,172263,0
2017-09-12,13.29,13.37,13.09,13.21,146149,0
2017-09-13,13.18,13.3,13.01,13.26,372347,0
2017-09-14,13.25,13.25,12.97,13.04,324769,0
2017-09-15,13.07,13.07,12.78,12.99,462935,0
2017-09-18,12.97,13.04,12.6,12.7,189968,0
2017-09-19,12.67,12.745,12.295,12.63,282152,0
2017-09-20,12.61,12.63,12.28,12.32,136204,0
2017-09-21,12.32,12.34,11.95,12.16,146969,0
2017-09-22,12.12,12.64,12.105,12.46,149356,0
2017-09-25,12.42,12.61,12.25,12.32,100193,0
2017-09-26,12.34,12.45,12.2,12.27,86256,0
2017-09-27,12.31,12.96,12.3,12.93,231249,0
2017-09-28,12.96,13.05,12.83,12.9,147561,0
2017-09-29,12.87,12.98,12.69,12.89,72210,0
2017-10-02,12.86,13.42,12.78,13.42,126337,0
2017-10-03,13.34,13.95,13.34,13.8,284500,0
2017-10-04,13.73,14.05,13.49,13.78,132429,0
2017-10-05,13.69,13.98,13.46,13.56,104469,0
2017-10-06,13.84,14.76,13.75,14.31,214196,0
2017-10-09,14.27,14.27,13.23,13.25,237742,0
2017-10-10,13.43,13.84,13.21,13.32,123556,0
2017-10-11,13.36,13.6,12.5,13.18,73275,0
2017-10-12,13.18,13.47,13.08,13.39,127090,0
2017-10-13,13.4,13.46,13.1,13.21,129065,0
2017-10-16,13.3,13.3975,13.05,13.16,70775,0
2017-10-17,13.11,13.14,12.91,12.99,50277,0
2017-10-18,12.95,13.22,12.3923,13.1,70677,0
2017-10-19,13.09,13.28,12.92,13.02,80301,0
2017-10-20,13.1,13.3,13.04,13.2,70738,0
2017-10-23,13.22,13.45,12.74,12.76,93912,0
2017-10-24,12.86,13.3586,12.47,12.53,105511,0
2017-10-25,12.26,12.31,11.4,11.52,255927,0
2017-10-26,11.57,11.779,11.03,11.12,113449,0
2017-10-27,11.14,11.24,11.14,11.14,141349,0
2017-10-30,11.1,11.27,10.57,10.68,129125,0
2017-10-31,10.79,11.03,10.74,10.99,235157,0
2017-11-01,11.17,11.17,10.3,10.57,203574,0
2017-11-02,10.47,10.86,10.31,10.85,230734,0
2017-11-03,10.74,11.07,10.49,10.88,221193,0
2017-11-06,10.99,11.19,10.7153,10.97,104364,0
2017-11-07,10.9,11.16,10.65,10.77,148985,0
2017-11-08,10.66,10.757,10.42,10.64,111587,0
2017-11-09,10,10.19,8.66,9.41,529246,0
2017-11-10,9.42,9.5,9.13,9.19,110800,0
