Date,Open,High,Low,Close,Volume,OpenInt
2014-08-08,10.35,10.49,10.01,10.3,6666653,0
2014-08-11,10.44,10.64,10.31,10.37,545775,0
2014-08-12,10.4,10.45,10.14,10.39,253748,0
2014-08-13,10.36,10.43,10.28,10.39,134152,0
2014-08-14,10.33,10.39,10.26,10.35,122883,0
2014-08-15,10.35,10.4,10.24,10.35,103190,0
2014-08-18,10.4,10.45,10.31,10.33,121947,0
2014-08-19,10.26,10.3,10.07,10.3,130304,0
2014-08-20,10.21,10.47,10.19,10.43,76124,0
2014-08-21,10.41,10.44,10.35,10.4,62298,0
2014-08-22,10.16,10.41,10.15,10.4,66224,0
2014-08-25,10.47,10.75,10.3,10.58,194361,0
2014-08-26,10.58,10.59,10.43,10.51,107735,0
2014-08-27,10.53,10.8,10.38,10.73,114149,0
2014-08-28,10.63,11.09,10.57,10.77,228715,0
2014-08-29,10.8,10.99,10.8,10.95,52420,0
2014-09-02,10.83,10.83,10.44,10.65,72187,0
2014-09-03,10.62,10.72,10.55,10.61,103650,0
2014-09-04,10.38,10.75,10.26,10.56,111514,0
2014-09-05,10.59,10.72,10.41,10.51,84674,0
2014-09-08,10.59,10.93,10.3,10.77,154647,0
2014-09-09,10.62,11.04,10.62,10.93,339692,0
2014-09-10,10.94,11.79,10.76,11.42,421914,0
2014-09-11,11.28,11.6,11.21,11.44,231878,0
2014-09-12,11.19,11.68,11.1,11.64,162317,0
2014-09-15,11.56,11.9,11.06,11.65,250984,0
2014-09-16,11.59,11.75,11.31,11.61,486420,0
2014-09-17,12.05,12.98,11.88,12.37,499711,0
2014-09-18,12.75,13.42,12.5,13.21,371386,0
2014-09-19,13.42,13.93,13.05,13.39,840803,0
2014-09-22,13.43,13.69,12.93,13.58,719151,0
2014-09-23,13.49,14.28,13.32,14.02,385939,0
2014-09-24,14.05,14.24,13.41,13.81,154221,0
2014-09-25,13.72,13.89,13.23,13.3,249759,0
2014-09-26,13.28,13.77,13.28,13.65,202313,0
2014-09-29,13.66,13.76,13.5,13.65,144382,0
2014-09-30,13.57,13.75,12.61,12.8,844229,0
2014-10-01,12.86,12.86,12.16,12.47,287749,0
2014-10-02,12.48,13.04,12.37,12.98,168251,0
2014-10-03,13.11,13.56,12.95,13.09,241850,0
2014-10-06,13.15,13.49,13.1,13.21,189140,0
2014-10-07,13.03,13.18,12.7,12.9,185731,0
2014-10-08,12.84,12.84,11.83,12.62,406963,0
2014-10-09,12.58,12.89,11.5,11.51,253676,0
2014-10-10,11.52,11.97,10.91,11.09,230421,0
2014-10-13,11.14,11.45,10.62,10.72,198547,0
2014-10-14,10.74,11.17,10.66,10.76,218226,0
2014-10-15,10.57,10.97,10.5,10.94,167850,0
2014-10-16,10.74,11,10.48,10.79,138671,0
2014-10-17,10.97,11.84,10.87,11.78,123662,0
2014-10-20,11.77,12.09,11.54,12.08,122321,0
2014-10-21,12.09,12.2,11.82,12.03,79892,0
2014-10-22,11.98,12.12,11.8,11.9,66563,0
2014-10-23,12.03,12.17,11.42,11.79,120165,0
2014-10-24,11.84,12.18,11.59,12.16,45546,0
2014-10-27,12.02,12.64,11.93,12.33,99676,0
2014-10-28,12.41,12.75,12.22,12.7,51418,0
2014-10-29,12.86,13.01,12.44,12.65,49527,0
2014-10-30,12.65,12.86,12.33,12.5,43371,0
2014-10-31,12.82,13.18,12.28,12.78,127612,0
2014-11-03,12.76,12.94,12.11,12.53,68602,0
2014-11-04,12.45,12.45,11.78,11.86,58236,0
2014-11-05,11.92,12.25,11.64,12.07,64924,0
2014-11-06,12.1,12.38,11.84,12.13,51932,0
2014-11-07,12.1,12.39,11.96,12.13,69423,0
2014-11-10,12.11,12.12,11.69,11.77,65391,0
2014-11-11,11.7,11.99,11.69,11.87,51264,0
2014-11-12,11.83,12.08,11.62,11.97,91978,0
2014-11-13,11.89,11.89,9.65,9.86,524380,0
2014-11-14,9.8,10.12,9.5,9.68,170506,0
2014-11-17,9.69,10.06,9.52,9.83,133086,0
2014-11-18,9.8,10.32,9.65,10,144239,0
2014-11-19,10.08,10.19,9.83,9.99,128858,0
2014-11-20,9.93,10.44,9.74,10.38,163648,0
2014-11-21,10.55,11.18,10.51,10.99,306576,0
2014-11-24,11,11.42,10.91,11.2,113199,0
2014-11-25,11.23,11.33,11.13,11.22,77910,0
2014-11-26,11.29,11.29,11,11.18,42567,0
2014-11-28,11.29,11.5,10.79,10.79,47538,0
2014-12-01,10.81,11.45,10.79,10.98,177806,0
2014-12-02,11.07,11.35,10.95,10.96,103392,0
2014-12-03,11.06,11.26,10.95,11,99088,0
2014-12-04,11.01,11.18,10.79,10.81,68015,0
2014-12-05,10.79,11.22,10.79,11.01,105864,0
2014-12-08,11.04,11.04,10.85,10.92,56329,0
2014-12-09,10.91,11.38,10.85,11.2,101931,0
2014-12-10,11.2,11.2,10.37,10.38,77026,0
2014-12-11,10.67,10.91,10.48,10.6,77931,0
2014-12-12,10.49,10.65,10.39,10.46,60141,0
2014-12-15,10.76,10.88,10.51,10.57,70108,0
2014-12-16,10.57,10.99,10.57,10.73,111482,0
2014-12-17,10.81,11.11,10.65,11.1,94412,0
2014-12-18,11.28,11.49,11.14,11.19,83434,0
2014-12-19,11.21,11.26,10.7,10.73,210176,0
2014-12-22,10.79,10.79,9.69,9.83,86421,0
2014-12-23,9.95,10.02,9,9.63,72358,0
2014-12-24,9.73,10.01,9.59,9.98,36664,0
2014-12-26,10,10,9.72,9.85,27779,0
2014-12-29,9.83,10.05,9.83,9.94,36254,0
2014-12-30,9.96,10.01,9.8,9.81,80721,0
2014-12-31,9.89,9.95,9.64,9.93,67417,0
2015-01-02,10.08,10.13,9.6,9.6,54527,0
2015-01-05,9.56,9.59,9.17,9.24,135251,0
2015-01-06,9.23,9.28,8.73,8.8,91731,0
2015-01-07,8.8,9.02,8.06,8.24,149590,0
2015-01-08,8.45,8.45,8.14,8.22,94422,0
2015-01-09,8.19,8.29,8.05,8.12,55920,0
2015-01-12,8.1,8.18,7.32,7.4,74163,0
2015-01-13,7.5,7.54,6.84,6.92,90160,0
2015-01-14,6.9,7.34,6.83,7.21,107737,0
2015-01-15,7.34,7.42,7.1,7.27,76251,0
2015-01-16,7.24,7.57,7.13,7.47,63898,0
2015-01-20,7.43,7.57,7,7.1,59291,0
2015-01-21,7.1,7.19,6.85,6.86,66841,0
2015-01-22,6.9,7.15,6.55,6.84,100629,0
2015-01-23,6.87,6.88,6.39,6.7,92977,0
2015-01-26,6.71,6.78,6.46,6.59,56660,0
2015-01-27,6.54,6.77,6.51,6.65,48707,0
2015-01-28,6.85,6.86,6.42,6.45,58782,0
2015-01-29,6.52,6.57,6,6.29,54550,0
2015-01-30,6.22,6.47,6.22,6.35,57550,0
2015-02-02,6.47,6.58,6.02,6.15,71531,0
2015-02-03,6.2,6.42,6,6.39,189654,0
2015-02-04,6.4,6.46,6.05,6.07,68280,0
2015-02-05,6.24,6.73,6.13,6.67,88565,0
2015-02-06,6.65,6.88,6.48,6.87,80034,0
2015-02-09,6.89,7.32,6.85,6.89,64155,0
2015-02-10,6.95,6.95,6.68,6.88,50434,0
2015-02-11,6.8,6.89,6.42,6.48,35975,0
2015-02-12,6.59,6.79,6.56,6.65,55712,0
2015-02-13,6.66,6.9,6.66,6.76,70200,0
2015-02-17,6.88,6.94,6.65,6.68,52853,0
2015-02-18,6.61,6.76,6.5,6.7,32017,0
2015-02-19,6.62,6.98,6.55,6.92,37115,0
2015-02-20,6.93,7.05,6.7,6.73,71667,0
2015-02-23,6.76,6.76,6.4,6.43,34969,0
2015-02-24,6.42,6.56,6.42,6.52,23087,0
2015-02-25,6.62,6.62,6.4,6.44,27301,0
2015-02-26,6.42,6.42,6.18,6.3,16486,0
2015-02-27,6.31,6.31,6.07,6.08,48485,0
2015-03-02,6.06,6.13,6,6.1,32000,0
2015-03-03,6.1,6.67,6.1,6.61,115600,0
2015-03-04,6.68,6.68,6.31,6.54,51400,0
2015-03-05,6.57,6.57,6.35,6.38,22400,0
2015-03-06,6.31,6.37,6.06,6.09,30100,0
2015-03-09,6.12,6.82,6.12,6.32,75500,0
2015-03-10,6.25,6.25,6.15,6.15,27600,0
2015-03-11,6.18,6.27,6.1,6.11,39900,0
2015-03-12,6.18,6.28,6.1,6.14,46700,0
2015-03-13,6.22,6.22,5.24,5.73,107300,0
2015-03-16,5.7,5.7,5.27,5.66,78200,0
2015-03-17,5.68,5.93,5.68,5.9,83500,0
2015-03-18,5.77,6.28,5.77,6.21,341700,0
2015-03-19,6.18,6.42,6,6.05,153300,0
2015-03-20,6.08,6.33,6,6.12,250200,0
2015-03-23,6.14,6.94,6.13,6.91,196000,0
2015-03-24,6.94,7.2,6.63,7.06,99800,0
2015-03-25,6.97,7.73,6.97,7.26,100700,0
2015-03-26,7.31,7.31,6.99,7.12,58200,0
2015-03-27,7.12,7.38,6.93,7.32,45700,0
2015-03-30,7.33,7.33,6.82,6.9,85700,0
2015-03-31,6.74,6.78,6.33,6.37,100000,0
2015-04-01,6.37,6.37,6.02,6.08,69200,0
2015-04-02,6.06,6.41,5.92,6.38,115700,0
2015-04-06,6.31,6.52,6.17,6.41,84800,0
2015-04-07,6.37,6.48,6.26,6.3,31346,0
2015-04-08,6.3,6.52,6.3,6.49,62500,0
2015-04-09,6.44,6.49,6.16,6.23,110890,0
2015-04-10,6.25,6.34,6.06,6.12,63600,0
2015-04-13,6.09,6.25,5.85,6.01,108200,0
2015-04-14,6.09,6.44,5.89,6.21,127000,0
2015-04-15,6.2,6.31,6.03,6.11,66442,0
2015-04-16,6.09,6.23,6,6.08,72155,0
2015-04-17,6.01,6.14,5.85,5.91,101800,0
2015-04-20,5.95,6.06,5.68,5.73,134746,0
2015-04-21,5.75,5.89,5.47,5.52,129581,0
2015-04-22,5.52,5.66,5.4,5.44,73647,0
2015-04-23,5.48,5.72,5.35,5.7,55800,0
2015-04-24,5.72,5.97,5.58,5.79,99200,0
2015-04-27,5.79,5.99,5.64,5.76,74700,0
2015-04-28,5.76,6.05,5.76,6,52000,0
2015-04-29,5.99,6,5.64,5.82,82400,0
2015-04-30,5.78,5.88,5.49,5.54,89400,0
2015-05-01,5.63,5.67,5.3,5.48,107100,0
2015-05-04,5.55,5.69,5.54,5.65,38300,0
2015-05-05,5.62,5.75,5.53,5.65,51000,0
2015-05-06,5.65,5.82,5.55,5.77,205341,0
2015-05-07,5.76,5.9,5.55,5.81,546729,0
2015-05-08,6.24,8.08,6.22,7.8,734700,0
2015-05-11,7.81,8.17,7.13,7.98,220300,0
2015-05-12,8,8.05,7.56,7.96,107831,0
2015-05-13,8.02,8.06,7.74,7.98,120000,0
2015-05-14,8,8.18,7.77,8.06,93900,0
2015-05-15,8.02,8.16,7.85,7.99,114916,0
2015-05-18,7.99,8.55,7.71,8.53,107669,0
2015-05-19,8.44,8.45,8.2,8.33,98600,0
2015-05-20,8.37,8.6,8.21,8.36,265500,0
2015-05-21,8.4,8.69,8.33,8.57,72400,0
2015-05-22,8.59,8.66,8.28,8.59,36200,0
2015-05-26,8.53,8.6,7.84,8.53,155921,0
2015-05-27,8.41,8.75,8.22,8.58,108000,0
2015-05-28,8.52,8.73,8.3,8.63,65058,0
2015-05-29,8.59,8.59,8.16,8.3,105100,0
2015-06-01,8.34,8.58,8.11,8.45,105300,0
2015-06-02,8.38,8.97,8.36,8.87,77978,0
2015-06-03,8.84,9.29,8.75,9.08,54800,0
2015-06-04,9.05,9.55,8.82,9.06,94700,0
2015-06-05,9.01,9.13,8.85,9.06,49800,0
2015-06-08,9.02,9.17,8.55,8.81,71900,0
2015-06-09,8.84,8.91,8.58,8.74,33756,0
2015-06-10,8.81,9.17,8.81,9.02,51255,0
2015-06-11,9.01,9.46,8.88,9.2,186538,0
2015-06-12,9.28,9.49,9.03,9.1,104700,0
2015-06-15,8.97,9.25,8.6,9.04,121900,0
2015-06-16,9,9.2,8.75,9.03,55600,0
2015-06-17,9.09,9.19,8.78,9.04,53200,0
2015-06-18,9.19,9.33,8.96,9.16,112300,0
2015-06-19,9.21,9.45,9.11,9.3,163700,0
2015-06-22,9.4,9.48,9.01,9.06,77700,0
2015-06-23,9.05,9.22,8.78,9.05,323990,0
2015-06-24,9.05,9.3,8.89,9.2,297200,0
2015-06-25,9.1,9.32,9.01,9.24,154300,0
2015-06-26,9.24,9.43,9.15,9.37,131200,0
2015-06-29,9.32,9.37,9.01,9.1,53700,0
2015-06-30,9.18,9.2,8.93,9.1,60488,0
2015-07-01,9.22,9.61,9.19,9.6,67900,0
2015-07-02,9.4,9.4,8.05,8.42,409500,0
2015-07-06,8.29,8.31,7.86,8.24,134700,0
2015-07-07,8.22,8.61,7.94,8.55,131900,0
2015-07-08,8.38,8.5,8,8.3,126000,0
2015-07-09,8.42,8.49,8.09,8.41,86000,0
2015-07-10,8.57,8.7,8.43,8.53,69900,0
2015-07-13,8.53,8.77,8.47,8.64,76100,0
2015-07-14,8.68,9,8.62,8.77,46879,0
2015-07-15,8.83,8.89,8.16,8.38,84484,0
2015-07-16,8.43,8.57,8.32,8.4,122200,0
2015-07-17,8.4,8.48,8.13,8.32,61500,0
2015-07-20,8.25,8.32,7.85,8,99500,0
2015-07-21,7.96,8.42,7.96,8.4,69900,0
2015-07-22,8.31,8.67,8.06,8.49,85800,0
2015-07-23,8.4,8.49,8.13,8.34,103100,0
2015-07-24,8.31,8.32,7.62,7.73,111600,0
2015-07-27,7.6,7.69,6.75,6.84,167600,0
2015-07-28,6.8,6.99,6.66,6.94,127300,0
2015-07-29,6.99,7.12,6.85,7,143900,0
2015-07-30,6.93,7.05,6.59,6.68,135900,0
2015-07-31,6.7,6.87,6.65,6.77,78000,0
2015-08-03,6.77,6.86,6.45,6.5,63608,0
2015-08-04,6.55,6.73,6.28,6.4,139000,0
2015-08-05,6.53,7.46,6.53,7.06,132900,0
2015-08-06,7.11,7.17,6.75,6.97,137459,0
2015-08-07,6.93,7.17,6.68,6.7,96100,0
2015-08-10,6.71,7.78,6.52,7.76,102700,0
2015-08-11,7.66,7.75,7.15,7.29,59521,0
2015-08-12,7.22,7.3,6.83,7.02,92200,0
2015-08-13,7.85,8.62,7.2,8.21,467600,0
2015-08-14,7.87,8.15,7.47,7.54,258800,0
2015-08-17,7.57,7.67,7.1,7.29,230700,0
2015-08-18,7.31,7.56,7.15,7.3,238000,0
2015-08-19,7.25,7.53,6.93,7.02,183100,0
2015-08-20,6.99,7.25,6.83,6.92,152200,0
2015-08-21,6.74,6.91,6.5,6.57,128600,0
2015-08-24,6.19,6.36,5.54,6.05,161050,0
2015-08-25,6.28,6.28,5.92,6.12,164200,0
2015-08-26,6.22,6.26,6.04,6.2,375500,0
2015-08-27,6.26,6.91,6.21,6.77,213500,0
2015-08-28,6.71,7.27,6.67,7.23,58000,0
2015-08-31,7.21,7.83,6.95,7.62,111300,0
2015-09-01,7.3,7.78,7.09,7.17,119600,0
2015-09-02,7.29,7.29,6.82,7.25,55200,0
2015-09-03,7.27,7.5,6.96,7.09,72700,0
2015-09-04,6.94,7.17,6.67,7.15,47600,0
2015-09-08,7.09,7.25,6.88,7.04,50900,0
2015-09-09,7.07,7.18,6.75,6.89,60300,0
2015-09-10,6.9,6.9,6.43,6.54,41268,0
2015-09-11,6.46,6.51,5.93,6.12,80300,0
2015-09-14,6.1,6.18,5.84,6.08,75800,0
2015-09-15,6.06,6.27,6,6.09,50300,0
2015-09-16,6.03,6.18,5.93,6.15,62100,0
2015-09-17,6.12,6.71,6.12,6.54,146100,0
2015-09-18,6.42,6.54,6.1,6.51,78600,0
2015-09-21,6.48,6.5,6,6.01,74800,0
2015-09-22,5.89,6,5.73,5.81,147800,0
2015-09-23,5.83,5.93,5.31,5.33,126800,0
2015-09-24,5.28,5.38,5.05,5.34,174510,0
2015-09-25,5.35,5.47,4.96,5.01,93000,0
2015-09-28,5,5.23,5,5.12,187224,0
2015-09-29,5.12,5.4,5.1,5.18,36100,0
2015-09-30,5.22,5.35,5.05,5.25,112700,0
2015-10-01,5.21,5.28,5.1,5.26,75600,0
2015-10-02,5.18,5.66,5.18,5.65,73700,0
2015-10-05,5.65,6.09,5.57,5.8,182097,0
2015-10-06,5.75,6.22,5.75,6.15,123000,0
2015-10-07,6.1,6.46,5.52,5.68,122100,0
2015-10-08,5.71,6.15,5.58,6.05,78000,0
2015-10-09,6.08,6.42,6.08,6.36,67000,0
2015-10-12,6.37,6.73,6.14,6.32,44219,0
2015-10-13,6.27,6.56,6,6.23,157200,0
2015-10-14,6.21,6.59,6.12,6.3,107900,0
2015-10-15,6.23,6.59,6.22,6.46,70300,0
2015-10-16,6.51,6.99,6.45,6.83,60800,0
2015-10-19,6.71,6.77,6.15,6.19,118700,0
2015-10-20,6.16,6.24,5.77,5.91,54219,0
2015-10-21,5.9,6.16,5.74,5.87,36900,0
2015-10-22,5.93,6.37,5.93,6.14,82400,0
2015-10-23,6.15,6.4,6.01,6.3,96500,0
2015-10-26,6.21,6.3,5.36,5.48,48600,0
2015-10-27,5.5,5.55,5.23,5.28,61700,0
2015-10-28,5.29,5.66,5.21,5.49,129500,0
2015-10-29,5.42,5.66,5.4,5.46,47800,0
2015-10-30,5.5,5.85,5.29,5.85,44700,0
2015-11-02,5.79,6.25,5.78,6.07,72370,0
2015-11-03,6.07,6.3,5.97,6.05,48200,0
2015-11-04,6.05,6.05,5.43,5.6,82639,0
2015-11-05,5.61,5.8,5.46,5.66,49100,0
2015-11-06,5.58,5.97,5.52,5.84,42300,0
2015-11-09,5.81,5.84,5.75,5.78,37987,0
2015-11-10,5.74,5.89,5.66,5.77,28400,0
2015-11-11,5.79,5.79,5.62,5.7,40700,0
2015-11-12,5.68,5.7,5.3,5.33,52600,0
2015-11-13,5.42,6.02,5.3,5.39,121000,0
2015-11-16,5.4,5.62,5.18,5.52,69900,0
2015-11-17,5.43,5.46,5.11,5.15,65300,0
2015-11-18,5.14,5.18,5.03,5.14,134300,0
2015-11-19,5.23,5.41,4.97,5.33,165100,0
2015-11-20,5.36,5.36,4.56,4.67,178900,0
2015-11-23,4.77,4.77,4.4,4.49,154700,0
2015-11-24,4.51,4.88,4.38,4.88,119500,0
2015-11-25,4.84,4.97,4.66,4.91,26200,0
2015-11-27,4.87,5.05,4.87,4.95,23900,0
2015-11-30,4.93,5.04,4.86,4.96,51700,0
2015-12-01,4.96,5.05,4.69,5,111795,0
2015-12-02,4.99,5.19,4.97,5.02,169425,0
2015-12-03,5.08,5.13,4.91,4.93,41635,0
2015-12-04,4.9,5.03,4.76,4.96,44000,0
2015-12-07,4.89,4.89,4.51,4.61,53900,0
2015-12-08,4.54,4.62,4.31,4.55,135635,0
2015-12-09,4.56,4.93,4.56,4.8,120600,0
2015-12-10,4.74,5.06,4.74,5.05,51800,0
2015-12-11,4.9,5.09,4.9,5,272800,0
2015-12-14,4.93,5.08,4.46,4.5,88141,0
2015-12-15,4.52,4.61,4.14,4.36,128200,0
2015-12-16,4.36,4.41,4.18,4.28,120100,0
2015-12-17,4.25,4.42,4.11,4.15,190900,0
2015-12-18,4.15,4.46,4.12,4.19,317400,0
2015-12-21,4.21,4.47,4.11,4.19,220400,0
2015-12-22,4.19,4.23,3.93,3.98,202808,0
2015-12-23,4.02,4.62,4.02,4.57,78900,0
2015-12-24,4.6,4.65,4.44,4.57,30260,0
2015-12-28,4.52,4.75,4.46,4.59,123048,0
2015-12-29,4.63,4.76,4.29,4.65,91411,0
2015-12-30,4.54,4.91,4.54,4.83,322224,0
2015-12-31,4.79,4.93,4.5,4.67,75881,0
2016-01-04,4.67,4.67,4.245,4.6,64362,0
2016-01-05,4.59,4.76,4.49,4.74,44438,0
2016-01-06,4.7,4.9,4.6,4.8,264977,0
2016-01-07,4.68,4.78,4.2,4.26,111185,0
2016-01-08,4.35,4.35,4.1201,4.21,55565,0
2016-01-11,4.22,4.29,4.01,4.06,75280,0
2016-01-12,4.09,4.15,4.01,4.14,87868,0
2016-01-13,4.07,4.22,3.93,3.96,117999,0
2016-01-14,3.96,3.96,3.56,3.65,119013,0
2016-01-15,3.54,3.82,3.43,3.79,101481,0
2016-01-19,3.86,3.9,3.25,3.34,189400,0
2016-01-20,3.3,3.3,2.53,2.77,256477,0
2016-01-21,2.8,2.85,2.7,2.76,148105,0
2016-01-22,2.8,2.93,2.68,2.85,337819,0
2016-01-25,2.85,2.89,2.77,2.78,296221,0
2016-01-26,2.82,3.03,2.78,2.97,208519,0
2016-01-27,2.97,3.07,2.9,2.97,106266,0
2016-01-28,3.01,3.095,2.915,3.09,66371,0
2016-01-29,3.17,3.39,3.13,3.38,324001,0
2016-02-01,3.39,3.43,3.18,3.4,136794,0
2016-02-02,3.35,3.53,3.29,3.49,102976,0
2016-02-03,3.52,3.64,3.37,3.54,72776,0
2016-02-04,3.56,4.05,3.56,3.7,68335,0
2016-02-05,3.64,3.71,3.36,3.36,81606,0
2016-02-08,3.33,3.35,3.1,3.33,132612,0
2016-02-09,3.26,3.35,3.03,3.19,127692,0
2016-02-10,3.18,3.29,2.629,2.65,105019,0
2016-02-11,2.67,2.82,2.55,2.63,124087,0
2016-02-12,2.67,3.17,2.67,3.12,80571,0
2016-02-16,3.18,3.39,3.12,3.27,61285,0
2016-02-17,3.28,3.64,3.28,3.52,40742,0
2016-02-18,3.54,3.65,3.2663,3.31,26813,0
2016-02-19,3.29,3.445,3.26,3.29,40794,0
2016-02-22,3.34,3.51,3.34,3.48,36268,0
2016-02-23,3.51,3.605,3.35,3.42,32674,0
2016-02-24,3.38,3.42,3.22,3.33,28450,0
2016-02-25,3.19,3.3,2.87,3.04,299683,0
2016-02-26,3.05,3.88,3.05,3.58,124572,0
2016-02-29,3.67,3.82,3.65,3.7,69015,0
2016-03-01,3.25,3.34,3,3.15,158363,0
2016-03-02,3.22,3.69,3.1804,3.66,102427,0
2016-03-03,3.61,4.22,3.48,3.7,190054,0
2016-03-04,3.7,4.7,3.6999,4.68,344977,0
2016-03-07,4.76,5.19,4.7,5.06,242326,0
2016-03-08,5.01,5.0299,4.47,4.54,173711,0
2016-03-09,4.51,4.63,4.27,4.55,94236,0
2016-03-10,3.25,4.33,3.11,4.29,167185,0
2016-03-11,4.37,5.38,4.21,5,217570,0
2016-03-14,4.86,5.07,4.53,4.71,133161,0
2016-03-15,4.68,4.72,4.24,4.52,113239,0
2016-03-16,4.53,4.84,4.53,4.75,52843,0
2016-03-17,4.72,5.0293,4.59,4.84,151666,0
2016-03-18,4.88,5.05,4.66,4.7,181628,0
2016-03-21,4.77,4.85,4.51,4.78,161890,0
2016-03-22,4.62,4.79,4.525,4.64,92226,0
2016-03-23,4.59,4.6,4.41,4.51,104339,0
2016-03-24,4.37,4.87,4.35,4.76,88041,0
2016-03-28,4.79,5,4.5,4.92,81796,0
2016-03-29,4.87,5.34,4.78,5.27,75138,0
2016-03-30,5.18,5.65,5.1,5.56,197330,0
2016-03-31,5.57,5.8,5.45,5.56,164798,0
2016-04-01,5.55,5.55,5.16,5.46,72334,0
2016-04-04,5.63,5.63,5.07,5.24,98752,0
2016-04-05,5.19,5.31,5.05,5.19,48107,0
2016-04-06,5.08,5.22,4.86,5.1,147522,0
2016-04-07,5.05,5.52,4.95,5.38,156676,0
2016-04-08,5.44,6.16,5.33,5.63,151475,0
2016-04-11,5.72,6.12,5.58,5.66,200007,0
2016-04-12,5.67,6.18,5.635,5.91,175979,0
2016-04-13,6.02,6.15,5.94,6.06,133001,0
2016-04-14,6.07,6.27,5.99,6.26,123119,0
2016-04-15,6.21,6.67,6.1,6.6,294176,0
2016-04-18,6.52,7.1493,6.51,7.07,323044,0
2016-04-19,7.36,7.66,7.12,7.41,204036,0
2016-04-20,7.54,7.88,7.42,7.45,554289,0
2016-04-21,7.3,7.6,7.25,7.45,122690,0
2016-04-22,7.43,7.99,7.4,7.72,207457,0
2016-04-25,7.9,8,7.72,7.75,222581,0
2016-04-26,7.6,8.13,7.58,8.01,205705,0
2016-04-27,8.06,8.47,8.03,8.36,315352,0
2016-04-28,8.33,8.85,8.33,8.77,410190,0
2016-04-29,8.77,9,8.57,8.88,199602,0
2016-05-02,8.97,9.56,8.66,9.47,457980,0
2016-05-03,9.24,9.36,8.86,9.3,252295,0
2016-05-04,9.24,9.73,9.04,9.25,267730,0
2016-05-05,9.25,9.61,9.05,9.16,360257,0
2016-05-06,9.4,10.8199,9.06,10.03,507409,0
2016-05-09,10.19,10.46,9.39,9.75,391773,0
2016-05-10,10.04,10.61,9.85,10.1,448755,0
2016-05-11,10.2,10.755,10.2,10.6,359021,0
2016-05-12,10.72,10.97,10.04,10.37,318854,0
2016-05-13,10.46,10.98,10.44,10.55,760174,0
2016-05-16,11.09,12.29,10.92,11.6,1016470,0
2016-05-17,11.61,12.05,11.43,11.8,629125,0
2016-05-18,11.8,12.675,11.7601,12.53,607836,0
2016-05-19,12.3,12.44,11.85,12.06,510025,0
2016-05-20,12.17,12.53,12.1,12.49,357259,0
2016-05-23,12.73,13.11,12.3901,12.57,567140,0
2016-05-24,13.13,13.55,12.67,13.38,630859,0
2016-05-25,13.54,14.51,13.44,14.24,662145,0
2016-05-26,14.51,14.84,13.53,13.87,564252,0
2016-05-27,13.96,14,13.25,13.62,588203,0
2016-05-31,13.94,14.36,13.65,13.93,580602,0
2016-06-01,13.72,13.85,13.02,13.6,417456,0
2016-06-02,13.6,13.83,13.43,13.66,409817,0
2016-06-03,13.79,14.5,13.7,14.39,579024,0
2016-06-06,14.88,15.88,14.8,15.52,806932,0
2016-06-07,15.55,15.72,15.1,15.29,385637,0
2016-06-08,15.42,15.95,15.37,15.75,376863,0
2016-06-09,15.51,15.75,14.89,15.55,402083,0
2016-06-10,15.25,15.51,14.96,15,484570,0
2016-06-13,14.75,14.779,13.7553,14.02,567038,0
2016-06-14,13.94,14.76,13.67,14.26,459126,0
2016-06-15,14.33,15.2158,14.26,14.94,287270,0
2016-06-16,14.72,14.9099,14.22,14.75,244041,0
2016-06-17,14.73,15.47,14.73,14.95,628528,0
2016-06-20,14.92,16,14.5777,15.62,778247,0
2016-06-21,15.65,16.5,15.33,16.47,491623,0
2016-06-22,16.47,16.59,16.13,16.23,679321,0
2016-06-23,16.51,16.86,16,16.75,514106,0
2016-06-24,15.93,16.23,15.31,15.59,559387,0
2016-06-27,15.2,15.2,14.7101,14.76,547239,0
2016-06-28,15.09,15.73,15.09,15.45,625037,0
2016-06-29,15.89,16.64,15.6266,16.52,582674,0
2016-06-30,16.59,18.33,16.41,17.5,683063,0
2016-07-01,17.42,18.13,17.42,17.91,544804,0
2016-07-05,17.91,18.1854,16.74,17.13,403562,0
2016-07-06,17.07,17.75,16.82,17.66,213854,0
2016-07-07,17.93,18.23,17.4101,17.64,264659,0
2016-07-08,18.03,18.73,17.74,18.4,360195,0
2016-07-11,18.4,19.64,18.4,19.08,488211,0
2016-07-12,19.54,19.57,18.94,19.26,522380,0
2016-07-13,19.39,19.53,18.31,18.94,405485,0
2016-07-14,19.08,19.62,18.62,18.64,430056,0
2016-07-15,18.72,19.11,18.67,18.93,337395,0
2016-07-18,18.74,19.71,18.7,19.4,345650,0
2016-07-19,18.74,18.74,16.12,16.26,1946716,0
2016-07-20,14.92,14.99,14.03,14.12,7575377,0
2016-07-21,14.33,14.68,13.41,13.49,2151120,0
2016-07-22,13.59,14.4601,13.54,14.18,1083948,0
2016-07-25,14.47,14.5,13,13.13,1185043,0
2016-07-26,13.09,13.93,12.59,13.63,1287099,0
2016-07-27,13.9,14.28,13.53,14.26,959371,0
2016-07-28,14.23,14.57,13.81,14.46,742117,0
2016-07-29,14.46,14.69,14.2,14.44,1049517,0
2016-08-01,14.55,14.84,14.1,14.67,769027,0
2016-08-02,14.85,14.8797,13.78,13.94,561142,0
2016-08-03,13.97,14.559,13.7,14.39,331834,0
2016-08-04,14.41,14.71,14.17,14.31,335944,0
2016-08-05,14.43,14.58,14.19,14.43,341112,0
2016-08-08,14.47,14.68,14.4,14.52,532810,0
2016-08-09,14.41,14.51,13.18,13.5,873678,0
2016-08-10,13.87,13.96,12.25,12.96,1344060,0
2016-08-11,12.97,13.65,12.7,13.32,610106,0
2016-08-12,13,13.23,11.3,11.58,1502338,0
2016-08-15,11.61,12.5665,11.61,12.34,647330,0
2016-08-16,12.37,12.37,11.85,11.98,394156,0
2016-08-17,12.41,12.49,11.99,12.16,520988,0
2016-08-18,12.21,12.71,12.12,12.63,435263,0
2016-08-19,12.6,12.62,11.881,11.93,444249,0
2016-08-22,11.47,12.23,11.13,12.14,592191,0
2016-08-23,12.2,12.48,12.045,12.1,318600,0
2016-08-24,12.05,12.15,11.64,11.78,329411,0
2016-08-25,11.57,12.3,11.43,12.23,341232,0
2016-08-26,12.31,12.84,12.07,12.25,427112,0
2016-08-29,12.03,12.52,12.03,12.21,392172,0
2016-08-30,12.14,12.2922,11.78,11.96,316510,0
2016-08-31,11.77,12.15,11.73,12.09,321055,0
2016-09-01,12.15,12.54,12.01,12.49,382536,0
2016-09-02,12.59,13.2099,12.08,12.2,355589,0
2016-09-06,12.17,12.62,12,12.59,361709,0
2016-09-07,12.65,12.99,12.575,12.95,357438,0
2016-09-08,12.9,13.16,12.74,12.95,250986,0
2016-09-09,12.81,12.86,11.41,11.73,525141,0
2016-09-12,11.34,11.8,11.16,11.71,375381,0
2016-09-13,11.33,11.44,10.46,10.63,441662,0
2016-09-14,10.6,10.795,10.46,10.63,221666,0
2016-09-15,10.35,10.44,10.05,10.27,382412,0
2016-09-16,10.18,10.44,10.03,10.34,264470,0
2016-09-19,10.51,10.87,10.24,10.28,282342,0
2016-09-20,10.21,10.52,10.16,10.38,228973,0
2016-09-21,10.51,11.26,10.45,11.16,335125,0
2016-09-22,11.44,11.62,11.07,11.12,293495,0
2016-09-23,11.12,11.475,11.12,11.17,185169,0
2016-09-26,11.14,11.41,11.11,11.15,126900,0
2016-09-27,11.07,11.07,10.65,10.74,198546,0
2016-09-28,10.96,11.73,10.958,11.54,404078,0
2016-09-29,11.57,11.74,11.06,11.25,231722,0
2016-09-30,11.41,11.47,11.19,11.29,280806,0
2016-10-03,11.07,11.49,9.6,10.06,759181,0
2016-10-04,10,10,8.74,8.81,751845,0
2016-10-05,8.91,9.7,8.52,9.32,670249,0
2016-10-06,9.23,9.49,9.06,9.26,409113,0
2016-10-07,9.34,9.39,8.6402,9.06,411214,0
2016-10-10,9.29,9.645,9.12,9.44,582591,0
2016-10-11,9.49,9.5119,9.15,9.39,331203,0
2016-10-12,9.42,9.6467,9.23,9.49,256032,0
2016-10-13,9.21,9.29,8.88,9.07,362370,0
2016-10-14,9.14,9.48,9.14,9.43,411169,0
2016-10-17,9.59,10.23,9.53,10.03,688212,0
2016-10-18,10.13,10.23,9.84,10.13,317603,0
2016-10-19,10.23,10.63,10.15,10.5,358569,0
2016-10-20,10.33,10.86,10.04,10.67,452043,0
2016-10-21,10.61,10.82,10.28,10.45,459675,0
2016-10-24,10.6,10.85,10.5,10.6,169567,0
2016-10-25,10.75,11.05,10.5,10.6,173979,0
2016-10-26,10.55,10.65,10.2,10.25,160975,0
2016-10-27,10.4,10.4,9.8,9.85,128451,0
2016-10-28,9.8,10.15,9.75,9.95,136872,0
2016-10-31,9.8,10.6,9.8,10.25,228102,0
2016-11-01,10.45,10.55,9.825,10.05,278585,0
2016-11-02,9.9,10.25,9.85,10,207257,0
2016-11-03,9.35,9.8,8.1,8.55,546270,0
2016-11-04,8.3,8.95,8.15,8.95,372751,0
2016-11-07,9.1,9.4,8.95,9.1,335920,0
2016-11-08,9,9.25,8.75,8.8,181456,0
2016-11-09,8.95,11.65,8.8,11.05,700611,0
2016-11-10,11.65,12.1,11.15,11.9,624929,0
2016-11-11,12,12.25,11.4,11.9,330958,0
2016-11-14,12.3,13,12.05,12.95,464900,0
2016-11-15,13,13.2,12.55,13.15,620468,0
2016-11-16,13.15,13.278,12.2,12.55,404604,0
2016-11-17,12.5,12.9,12.35,12.55,346189,0
2016-11-18,12.55,12.945,12.36,12.6,243670,0
2016-11-21,12.8,13,12.25,12.6,255304,0
2016-11-22,12.8,14,12.8,14,368018,0
2016-11-23,13.95,14.2757,13.51,13.9,182702,0
2016-11-25,13.85,14.39,13.4,13.55,172055,0
2016-11-28,13.6,13.8,13.05,13.25,302521,0
2016-11-29,13.15,14.85,13.1297,14.15,525801,0
2016-11-30,14.75,14.85,13.85,14.3,335135,0
2016-12-01,14.35,14.85,14.1,14.55,222553,0
2016-12-02,14.6,14.75,14.3,14.75,285243,0
2016-12-05,15.05,15.475,14.85,15.1,314047,0
2016-12-06,15.15,16,15.05,15.8,355102,0
2016-12-07,16,16.4237,15.525,16.15,343705,0
2016-12-08,16.35,16.85,15.6,16.15,312585,0
2016-12-09,16.2,16.35,15.4,15.9,352693,0
2016-12-12,16.05,16.15,15.3,15.8,263673,0
2016-12-13,15.8,15.95,15.1,15.45,270544,0
2016-12-14,15.25,15.85,15.2,15.35,189067,0
2016-12-15,15.1,15.875,14.65,15.6,203773,0
2016-12-16,15.65,16,15.15,15.45,408246,0
2016-12-19,15.3,15.5,14.4,15,280848,0
2016-12-20,15,15.4,14.805,15.2,209320,0
2016-12-21,15.2,15.3,14.75,14.95,105267,0
2016-12-22,15.05,15.2,14.3,14.45,139074,0
2016-12-23,14.5,14.5,13.575,14,180042,0
2016-12-27,14.15,14.9,14.15,14.4,116522,0
2016-12-28,14.45,14.65,14.05,14.15,95942,0
2016-12-29,14.15,14.45,13.6,13.95,99862,0
2016-12-30,14.1,14.1,13.15,13.35,229528,0
2017-01-03,13.8,14.1,12.91,13.55,293185,0
2017-01-04,13.55,14.6,13.55,14.6,195958,0
2017-01-05,14.65,14.7,13.8,14.2,187910,0
2017-01-06,14.2,14.25,13.7,13.8,194347,0
2017-01-09,14.3,14.85,13.425,13.5,204438,0
2017-01-10,13.8,14.4,13.75,14.25,313709,0
2017-01-11,14.25,14.5,13.9,14.2,126718,0
2017-01-12,14.25,14.25,13.31,13.55,180378,0
2017-01-13,13.5,13.6,11.15,11.3,641379,0
2017-01-17,11.2,11.5,10.4,10.75,357003,0
2017-01-18,10.75,11.25,10.5,11.2,230824,0
2017-01-19,11.1,11.1,10.45,10.65,195093,0
2017-01-20,10.75,11,10.5,10.8,275777,0
2017-01-23,10.85,10.9,10.25,10.35,221434,0
2017-01-24,10.5,11,10.5,10.6,244503,0
2017-01-25,10.7,10.8,10.1,10.8,225706,0
2017-01-26,10.7,10.85,10.45,10.65,331870,0
2017-01-27,10.65,10.9,10.55,10.8,244791,0
2017-01-30,10.7,10.7,10.15,10.4,216619,0
2017-01-31,10.5,10.675,10.05,10.6,284238,0
2017-02-01,10.6,10.9,10,10.25,327757,0
2017-02-02,10.3,10.725,10.1,10.35,152548,0
2017-02-03,10.5,10.65,10.1,10.55,236337,0
2017-02-06,10.45,10.6,10.25,10.3,173350,0
2017-02-07,10.25,10.45,10.175,10.3,242663,0
2017-02-08,10.25,10.75,10.15,10.7,269927,0
2017-02-09,10.7,11.65,10.65,11.45,308461,0
2017-02-10,11.7,11.85,11.15,11.2,137510,0
2017-02-13,11.5,11.9,11.45,11.55,287365,0
2017-02-14,11.5,11.65,11.3,11.4,149952,0
2017-02-15,11.4,11.8,11.3,11.4,196696,0
2017-02-16,11.5,12.05,11.45,12,344066,0
2017-02-17,11.9,12.05,11.596,11.65,281639,0
2017-02-21,11.75,12.2,11.75,11.9,428958,0
2017-02-22,11.85,12.025,11.7,12,231838,0
2017-02-23,12.15,12.223,10.55,11.05,323223,0
2017-02-24,10.75,11.0603,10.5,10.6,147334,0
2017-02-27,10.75,11.35,10.65,11.1,248584,0
2017-02-28,11.1,11.3,10.65,10.85,138252,0
2017-03-01,11.25,12.2,11.15,11.95,338406,0
2017-03-02,12,12.05,10.85,11.15,233077,0
2017-03-03,11.2,11.45,11.15,11.2,193897,0
2017-03-06,10.9,11.14,10.45,10.85,153215,0
2017-03-07,10.85,10.85,10.25,10.35,255629,0
2017-03-08,10.25,10.6,10.15,10.15,216849,0
2017-03-09,9.95,10.25,9.65,9.7,227147,0
2017-03-10,9.8,9.85,9.25,9.55,273459,0
2017-03-13,9.7,10.4,9.65,10.15,322317,0
2017-03-14,9.4,10.55,9.4,10.4,484308,0
2017-03-15,10.55,11.7,10.5,11.4,457030,0
2017-03-16,11.65,12.2,11.65,11.75,358956,0
2017-03-17,11.8,12.5,11.6,11.85,492948,0
2017-03-20,11.85,11.85,11.35,11.55,309071,0
2017-03-21,11.7,11.7,10.6,10.95,290756,0
2017-03-22,10.85,11.25,10.7,11,318125,0
2017-03-23,11.05,11.15,10.85,11.05,157319,0
2017-03-24,11.1,11.2,10.85,10.95,163087,0
2017-03-27,10.7,11.1,10.1,10.8,352533,0
2017-03-28,10.8,11.2,10.6,11,442358,0
2017-03-29,11,11.25,10.8,10.95,200387,0
2017-03-30,11.2,12.45,11.05,12.35,408570,0
2017-03-31,12.25,13.15,12.075,12.6,335887,0
2017-04-03,12.65,12.9,12.25,12.6,221566,0
2017-04-04,12.6,12.85,12.35,12.7,243352,0
2017-04-05,12.75,13.1,11.7,12.15,318955,0
2017-04-06,12.2,12.3,11.7,12.3,248452,0
2017-04-07,12.6,14.6,12.6,13.5,820024,0
2017-04-10,13.6,13.75,12.9,13.45,209737,0
2017-04-11,13.4,13.775,13.075,13.75,179406,0
2017-04-12,13.55,13.55,12.5,12.6,146225,0
2017-04-13,12.6,12.75,11.95,11.95,164995,0
2017-04-17,12.35,12.5,12.1,12.2,359629,0
2017-04-18,12.1,12.65,12.1,12.45,185112,0
2017-04-19,12.65,12.7,12.1,12.2,265014,0
2017-04-20,12.55,12.925,12.25,12.7,222201,0
2017-04-21,12.7,12.8,12.35,12.7,146651,0
2017-04-24,13.1,13.2,12.8,12.95,234084,0
2017-04-25,13.2,14.65,13.2,14.3,470135,0
2017-04-26,13.75,14.45,13.65,14.25,171421,0
2017-04-27,14.3,14.3,13.5,13.65,255067,0
2017-04-28,13.75,14.15,13.65,13.7,139968,0
2017-05-01,13.7,14.25,13.5,13.9,282783,0
2017-05-02,13.8,14,13.1,13.15,170542,0
2017-05-03,13,13.2,12,12.35,417972,0
2017-05-04,12.6,13.05,10.325,10.4,614654,0
2017-05-05,10.6,10.6,9.55,10,629813,0
2017-05-08,10,10,9.45,9.8,390764,0
2017-05-09,9.85,10.5313,9.625,10.35,520195,0
2017-05-10,10.4,10.4,9.9,10.1,514937,0
2017-05-11,10.15,10.4,9.7,9.85,332121,0
2017-05-12,9.8,9.9,8.85,8.95,619147,0
2017-05-15,9.15,9.55,9.1,9.55,526727,0
2017-05-16,9.5,9.875,9.35,9.8,312365,0
2017-05-17,9.65,9.7325,8.925,9.15,489974,0
2017-05-18,9.15,9.2,8.75,8.95,465968,0
2017-05-19,9.05,9.55,8.8,9.3,431221,0
2017-05-22,9.55,9.6,9.05,9.25,339750,0
2017-05-23,9.3,9.7,9.05,9.5,288081,0
2017-05-24,9.45,10.05,9.23,9.6,558438,0
2017-05-25,9.6,9.75,9.375,9.4,419208,0
2017-05-26,9.4,9.4,8.35,8.75,634730,0
2017-05-30,8.6,8.8,8.5,8.75,423076,0
2017-05-31,8.8,8.8,7.8,8.35,654095,0
2017-06-01,8.5,8.9,8.375,8.8,431920,0
2017-06-02,8.65,8.9,8.5,8.65,434932,0
2017-06-05,8.75,9.2,8.7,9,424676,0
2017-06-06,8.95,9.225,8.75,9.1,287525,0
2017-06-07,9.1,9.35,8.75,8.8,335727,0
2017-06-08,8.75,10.075,8.55,10,607994,0
2017-06-09,10.05,10.3,9.5,9.6,430474,0
2017-06-12,9.7,10.25,9.6,10.2,349403,0
2017-06-13,10.25,10.645,10.1201,10.3,343532,0
2017-06-14,10.2,10.25,9.35,9.6,410565,0
2017-06-15,9.3,9.55,8.9,9.05,319473,0
2017-06-16,9.05,9.2,8.75,8.95,263554,0
2017-06-19,9.05,9.2,8.8,8.95,281348,0
2017-06-20,8.8,8.9,8.6,8.85,200769,0
2017-06-21,8.9,9.1573,8.6,8.65,276307,0
2017-06-22,8.65,9,8.65,8.95,195545,0
2017-06-23,9.1,9.3,8.8,9.15,453257,0
2017-06-26,9.1,9.35,8.85,9.1,256724,0
2017-06-27,9.25,9.6,8.9,9,234295,0
2017-06-28,8.85,9.9,8.645,9.55,496693,0
2017-06-29,9.7,10,9.1,9.45,367488,0
2017-06-30,9.4,10,9.4,9.9,418164,0
2017-07-03,10,10.25,9.95,10,168444,0
2017-07-05,10,10.1,9.45,9.65,166333,0
2017-07-06,9.55,9.8,8.9,9,343949,0
2017-07-07,9,9.35,8.75,9.3,233932,0
2017-07-10,9.15,9.575,8.95,9.4,189450,0
2017-07-11,9.35,9.5,9,9.05,359265,0
2017-07-12,9.3,9.55,8.85,8.9,345314,0
2017-07-13,8.9,9.35,8.75,9.05,432036,0
2017-07-14,9.1,9.3,8.9,9,283437,0
2017-07-17,9,9.275,8.9,9,354105,0
2017-07-18,8.95,9.35,8.85,9.3,390426,0
2017-07-19,9.2,9.6,9,9.3,268977,0
2017-07-20,9.35,9.35,8.95,9,549347,0
2017-07-21,9.1,9.1,8.85,8.9,265962,0
2017-07-24,8.85,8.95,8.65,8.85,292071,0
2017-07-25,8.95,9.55,8.95,9.15,304870,0
2017-07-26,9.25,9.35,8.75,8.9,355035,0
2017-07-27,8.95,9.1,8.7,8.9,301191,0
2017-07-28,8.85,8.85,8.525,8.7,477320,0
2017-07-31,8.75,8.84,8.5,8.65,236850,0
2017-08-01,8.7,8.8,8.45,8.65,243278,0
2017-08-02,8.5,8.6,8.36,8.55,243910,0
2017-08-03,8.55,8.6,8.25,8.55,263943,0
2017-08-04,8.65,8.65,7.9,8.5,457083,0
2017-08-07,8.5,8.6,8.075,8.2,344232,0
2017-08-08,8.2,8.4,7.95,8.2,697244,0
2017-08-09,8.05,8.15,7.81,7.9,345756,0
2017-08-10,7.95,8.825,7.8,8.65,545971,0
2017-08-11,7.95,8.6,7.9,8.3,208438,0
2017-08-14,8.35,8.5,7.95,8,292170,0
2017-08-15,8,8.1,7.8,7.95,328094,0
2017-08-16,8.25,8.8,8.2,8.6,360630,0
2017-08-17,8.45,8.6,7.8,7.85,339760,0
2017-08-18,7.8,8,7.75,7.95,228654,0
2017-08-21,7.95,8.15,7.85,7.9,179326,0
2017-08-22,7.9,8,7.75,7.95,206198,0
2017-08-23,7.9,8.2,7.85,8.1,113218,0
2017-08-24,8.15,8.25,7.95,8.1,108526,0
2017-08-25,8.25,8.25,7.65,7.7,310159,0
2017-08-28,7.8,8.275,7.7,8.2,355850,0
2017-08-29,8.1,8.65,8,8.6,309828,0
2017-08-30,8.6,8.85,8.4,8.6,268509,0
2017-08-31,8.7,8.85,8.45,8.6,185169,0
2017-09-01,8.65,8.75,8.4,8.6,152935,0
2017-09-05,8.65,8.8,8.45,8.6,287634,0
2017-09-06,8.6,8.85,8.5,8.75,241964,0
2017-09-07,8.75,9,8.55,8.95,250620,0
2017-09-08,8.8,8.9,8.55,8.7,221851,0
2017-09-11,8.75,8.9,8.45,8.6,246951,0
2017-09-12,8.65,9.2,8.5,9,547779,0
2017-09-13,8.9,8.9,8.75,8.8,282684,0
2017-09-14,8.75,8.75,8.5,8.6,174856,0
2017-09-15,8.55,9,8.55,8.95,323954,0
2017-09-18,8.95,9.4,8.9,9.2,285594,0
2017-09-19,9.15,9.6,9,9.55,218156,0
2017-09-20,9.5,10,9.5,9.85,282951,0
2017-09-21,9.75,9.75,9.4,9.45,233697,0
2017-09-22,9.4,9.6,9.25,9.55,171128,0
2017-09-25,9.55,9.63,9.15,9.2,192463,0
2017-09-26,9.15,9.35,9.1,9.25,389982,0
2017-09-27,9.35,9.85,9.15,9.7,283840,0
2017-09-28,9.6,9.65,9.2,9.5,233076,0
2017-09-29,9.35,11.025,9.2,10.85,792544,0
2017-10-02,10.85,11.05,10.4,10.7,388520,0
2017-10-03,10.7,10.914,10.45,10.75,210099,0
2017-10-04,10.65,10.85,10.2,10.35,333708,0
2017-10-05,10.55,10.55,10.3,10.45,170804,0
2017-10-06,10.4,10.475,9.8,9.9,262888,0
2017-10-09,9.75,9.75,9.325,9.6,174047,0
2017-10-10,9.7,9.95,9.4,9.5,337156,0
2017-10-11,9.5,9.55,9.35,9.45,316075,0
2017-10-12,9.4,9.55,9.35,9.5,160397,0
2017-10-13,9.65,10.05,9.45,9.55,231524,0
2017-10-16,9.75,10.075,9.65,9.95,372854,0
2017-10-17,9.85,9.9,9.05,9.15,286818,0
2017-10-18,9.1,9.1848,8.8,8.8,216835,0
2017-10-19,8.75,8.95,8.55,8.85,184990,0
2017-10-20,9,9,8.8276,8.95,150407,0
2017-10-23,9,9.25,8.75,9.15,281321,0
2017-10-24,9.15,9.75,9.15,9.7,229534,0
2017-10-25,9.7,9.7,9.1,9.35,194080,0
2017-10-26,9.35,9.35,9.05,9.15,268413,0
2017-10-27,8.95,9.2,8.7,9.15,202672,0
2017-10-30,9,9.15,8.775,9,261680,0
2017-10-31,8.95,9.075,8.675,8.8,451912,0
2017-11-01,9,9.7,8.875,9,294265,0
2017-11-02,8.95,9.35,8.9,9,246372,0
2017-11-03,9,9.05,8.75,9,264124,0
2017-11-06,8.9,9.25,8.85,8.95,158929,0
2017-11-07,8.95,9,8.7,8.9,445418,0
2017-11-08,9.3,9.5,8.4,8.9,356148,0
2017-11-09,8.8,8.95,8.55,8.85,311515,0
2017-11-10,8.8,9,8.65,8.9,305307,0
