Date,Open,High,Low,Close,Volume,OpenInt
2014-08-07,19.551,19.924,19.317,19.504,322495,0
2014-08-08,19.617,20.063,19.356,19.551,706290,0
2014-08-11,19.468,19.542,19.01,19.103,405911,0
2014-08-12,18.917,19.327,17.689,18.201,673816,0
2014-08-13,18.201,18.22,17.54,18.156,770583,0
2014-08-14,18.015,18.435,17.866,18.284,775330,0
2014-08-15,18.156,18.499,18.108,18.163,355928,0
2014-08-18,17.959,18.443,17.959,18.033,159133,0
2014-08-19,18.062,19.225,18.062,18.406,475633,0
2014-08-20,18.21,18.732,18.127,18.201,292337,0
2014-08-21,18.146,18.853,18.146,18.452,474974,0
2014-08-22,18.36,18.638,18.249,18.323,89011,0
2014-08-25,18.303,18.536,18.156,18.323,235185,0
2014-08-26,18.452,18.452,17.923,18.22,304343,0
2014-08-27,18.257,18.294,17.773,17.923,164441,0
2014-08-28,17.894,17.94,17.746,17.848,83654,0
2014-08-29,17.95,18.146,17.82,17.876,131666,0
2014-09-02,17.996,17.996,17.502,17.615,595576,0
2014-09-03,17.624,17.829,16.787,17.251,732740,0
2014-09-04,17.334,17.856,17.251,17.671,76957,0
2014-09-05,17.689,18.267,17.569,18.062,275255,0
2014-09-08,18.127,19.449,18.127,19.087,615200,0
2014-09-09,19.225,20.324,19.15,20.036,586200,0
2014-09-10,19.867,21.367,19.867,20.472,326255,0
2014-09-11,20.482,20.949,20.175,20.482,551534,0
2014-09-12,20.463,20.595,20.426,20.502,168913,0
2014-09-15,20.502,20.502,20.119,20.343,236202,0
2014-09-16,20.389,20.417,19.458,19.617,195450,0
2014-09-17,19.458,19.887,18.657,18.816,250202,0
2014-09-18,18.853,18.956,18.156,18.452,514853,0
2014-09-19,18.333,19.449,18.303,19.309,1030735,0
2014-09-22,19.309,19.645,18.825,19.216,220964,0
2014-09-23,19.253,19.253,18.713,19.103,231667,0
2014-09-24,19.263,19.812,19.04,19.57,506123,0
2014-09-25,19.551,19.551,19.17,19.337,261172,0
2014-09-26,19.578,19.578,18.657,19.16,178494,0
2014-09-29,18.927,19.002,18.574,18.694,238856,0
2014-09-30,18.78,19.02,18.257,18.788,274537,0
2014-10-01,18.713,19.15,18.416,18.583,451445,0
2014-10-02,18.545,18.583,18.257,18.564,125747,0
2014-10-03,18.564,18.592,18.386,18.536,145673,0
2014-10-06,18.657,18.722,18.386,18.583,115432,0
2014-10-07,18.545,18.583,18.146,18.333,103444,0
2014-10-08,18.528,18.574,17.773,18.033,92537,0
2014-10-09,17.839,18.156,17.402,17.456,170198,0
2014-10-10,17.54,17.54,16.637,16.74,273099,0
2014-10-13,16.591,16.944,16.182,16.516,162031,0
2014-10-14,16.33,16.833,16.153,16.609,199013,0
2014-10-15,16.535,16.833,16.292,16.591,58266,0
2014-10-16,16.535,16.657,16.33,16.479,215629,0
2014-10-17,16.73,17.018,16.674,16.908,185424,0
2014-10-20,16.87,17.196,16.833,16.964,80516,0
2014-10-21,17.177,18.025,16.684,17.773,455121,0
2014-10-22,17.54,18.136,17.419,17.913,257360,0
2014-10-23,18.108,18.313,17.773,18.163,195230,0
2014-10-24,18.35,18.574,17.829,18.08,111851,0
2014-10-27,18.117,18.136,17.586,17.754,86437,0
2014-10-28,17.718,17.94,17.662,17.829,183814,0
2014-10-29,17.82,18.006,17.698,17.884,78968,0
2014-10-30,17.931,17.931,17.325,17.671,210292,0
2014-10-31,17.848,17.848,17.549,17.746,113658,0
2014-11-03,17.876,18.416,17.531,18.378,105105,0
2014-11-04,18.275,18.452,17.894,18.033,122167,0
2014-11-05,18.025,18.025,13.965,15.258,1605702,0
2014-11-06,15.268,15.343,14.244,14.654,586660,0
2014-11-07,14.673,15.037,14.207,14.905,506347,0
2014-11-10,14.895,15.352,14.701,15.223,414790,0
2014-11-11,15.194,16.06,15.175,15.762,477024,0
2014-11-12,15.949,16.935,15.734,16.73,582271,0
2014-11-13,16.964,17.113,16.358,16.433,303697,0
2014-11-14,16.516,16.516,16.153,16.423,301603,0
2014-11-17,16.334,17.697,16.334,17.397,337603,0
2014-11-18,17.491,18.224,17.397,18.149,343925,0
2014-11-19,18.262,18.383,17.801,18.356,169029,0
2014-11-20,18.13,18.693,18.064,18.685,193907,0
2014-11-21,18.732,19.239,18.732,19.09,150456,0
2014-11-24,19.117,19.427,18.703,19.277,165261,0
2014-11-25,19.239,19.728,18.967,19.314,169076,0
2014-11-26,19.371,19.485,18.986,19.427,166101,0
2014-11-28,19.287,19.841,19.267,19.832,56721,0
2014-12-01,19.934,20.217,19.701,20.096,213631,0
2014-12-02,20.16,20.273,19.963,20.096,105827,0
2014-12-03,20.189,20.367,19.963,20.255,83743,0
2014-12-04,20.198,21.064,20.17,20.687,132860,0
2014-12-05,20.64,20.922,20.631,20.744,336833,0
2014-12-08,20.904,21.439,20.904,21.401,193718,0
2014-12-09,21.421,21.628,21.111,21.599,139616,0
2014-12-10,21.712,21.741,21.308,21.421,127826,0
2014-12-11,21.628,22.258,21.609,21.937,178913,0
2014-12-12,22.013,22.211,21.214,21.421,155282,0
2014-12-15,21.495,21.533,20.97,21.205,242992,0
2014-12-16,21.185,21.806,21.017,21.533,115813,0
2014-12-17,21.495,22.051,21.271,21.843,121747,0
2014-12-18,21.91,22.315,21.533,21.628,197617,0
2014-12-19,21.759,22.098,21.326,21.665,208143,0
2014-12-22,21.628,22.089,21.158,21.43,104498,0
2014-12-23,21.401,21.937,21.401,21.797,188909,0
2014-12-24,21.826,22.201,21.826,22.08,45814,0
2014-12-26,22.098,22.268,22.005,22.089,26774,0
2014-12-29,22.117,22.117,21.469,21.647,43084,0
2014-12-30,21.495,21.863,21.355,21.524,43009,0
2014-12-31,21.553,21.947,21.355,21.533,87081,0
2015-01-02,21.563,21.647,20.978,21.459,135333,0
2015-01-05,21.299,21.618,21.261,21.392,60939,0
2015-01-06,21.232,21.411,19.954,20.066,76396,0
2015-01-07,19.917,20.518,19.691,20.462,46268,0
2015-01-08,20.697,21.459,20.556,21.401,84777,0
2015-01-09,21.317,21.459,20.725,20.961,56692,0
2015-01-12,20.932,21.138,20.358,21.101,53955,0
2015-01-13,21.026,21.421,20.273,20.603,84002,0
2015-01-14,20.5,20.867,20.311,20.687,75410,0
2015-01-15,20.574,20.66,19.973,20.48,83380,0
2015-01-16,20.367,20.858,20.302,20.47,15246,0
2015-01-20,19.371,20.057,18.412,19.164,182294,0
2015-01-21,19.06,19.343,18.159,19.051,151099,0
2015-01-22,19.07,19.531,18.6,19.229,81292,0
2015-01-23,19.248,19.934,19.043,19.823,57893,0
2015-01-26,19.775,20.283,19.521,20.283,32721,0
2015-01-27,20.076,20.444,19.371,19.888,70685,0
2015-01-28,20.086,20.086,19.164,19.277,60243,0
2015-01-29,19.381,19.859,18.9,19.531,122534,0
2015-01-30,19.211,20.386,19.211,19.748,72666,0
2015-02-02,19.879,20.217,19.55,19.748,101750,0
2015-02-03,19.841,20.076,19.465,19.719,49406,0
2015-02-04,19.493,20.217,19.475,19.917,70207,0
2015-02-05,19.765,20.47,19.765,20.18,41011,0
2015-02-06,20.086,20.217,18.825,19.033,189851,0
2015-02-09,19.193,19.193,18.581,19.003,65915,0
2015-02-10,18.572,18.873,18.374,18.581,100213,0
2015-02-11,18.392,18.929,18.308,18.562,69855,0
2015-02-12,18.543,18.6,18.045,18.477,53087,0
2015-02-13,18.515,19.343,18.515,19.211,51619,0
2015-02-17,19.127,19.55,18.835,19.183,46305,0
2015-02-18,19.154,19.475,17.988,18.337,79316,0
2015-02-19,18.233,18.986,17.97,18.271,112611,0
2015-02-20,18.412,18.572,18.101,18.392,77468,0
2015-02-23,18.431,19.795,18.431,19.521,141025,0
2015-02-24,19.446,20.349,19.446,20.17,84199,0
2015-02-25,20.029,20.631,20.029,20.208,76384,0
2015-02-26,20.264,20.264,19.804,20.019,55970,0
2015-02-27,20.16,20.292,19.841,20.217,62278,0
2015-03-02,19.992,20.584,19.992,20.217,129634,0
2015-03-03,20.086,20.264,18.9,19.051,129634,0
2015-03-04,18.816,19.323,16.861,18.515,354765,0
2015-03-05,18.431,18.76,17.086,17.575,217370,0
2015-03-06,17.491,17.491,16.879,17.105,653595,0
2015-03-09,17.189,17.227,16.099,16.371,193760,0
2015-03-10,16.399,16.795,16.399,16.702,288514,0
2015-03-11,16.87,16.992,16.089,16.23,96880,0
2015-03-12,16.25,16.362,15.76,16.184,80823,0
2015-03-13,16.033,16.795,16.033,16.54,93903,0
2015-03-16,16.399,17.039,16.344,17.011,75611,0
2015-03-17,16.955,17.218,16.832,17.218,59234,0
2015-03-18,17.161,17.81,17.123,17.584,25309,0
2015-03-19,17.65,18.027,17.387,17.546,30521,0
2015-03-20,17.687,17.725,17.329,17.462,47005,0
2015-03-23,17.443,18.205,17.283,18.111,170896,0
2015-03-24,18.159,18.76,17.998,18.619,67423,0
2015-03-25,18.693,18.835,17.781,18.337,202374,0
2015-03-26,18.318,18.412,18.149,18.262,152711,0
2015-03-27,18.365,18.374,17.988,18.28,49769,0
2015-03-30,18.111,18.422,18.064,18.101,86884,0
2015-03-31,18.186,18.628,17.829,18.243,168343,0
2015-04-01,18.233,18.449,17.951,18.262,88267,0
2015-04-02,18.308,18.806,18.101,18.186,178234,0
2015-04-06,18.177,18.337,18.073,18.101,55299,0
2015-04-07,18.055,18.412,17.96,18.298,48495,0
2015-04-08,18.233,18.374,18.008,18.214,120808,0
2015-04-09,18.243,18.337,18.139,18.262,78612,0
2015-04-10,18.243,18.337,18.082,18.214,111130,0
2015-04-13,18.475,18.589,18.133,18.304,77141,0
2015-04-14,18.361,18.551,18.181,18.456,73557,0
2015-04-15,18.419,18.551,18.285,18.475,93256,0
2015-04-16,18.409,18.523,18.029,18.389,64400,0
2015-04-17,18.172,18.248,17.934,18.133,46369,0
2015-04-20,18.153,18.865,18.02,18.693,131564,0
2015-04-21,18.655,18.722,18.209,18.504,103060,0
2015-04-22,18.58,18.665,18.038,18.504,99712,0
2015-04-23,18.352,18.637,17.858,17.973,102223,0
2015-04-24,17.916,17.953,17.309,17.555,74718,0
2015-04-27,17.47,17.83,17.005,17.612,102855,0
2015-04-28,17.526,17.896,16.824,17.27,158392,0
2015-04-29,17.128,17.356,16.311,16.729,121086,0
2015-04-30,16.482,16.966,16.359,16.672,184317,0
2015-05-01,16.274,16.805,16.274,16.473,69132,0
2015-05-04,16.359,16.719,16.255,16.35,59753,0
2015-05-05,16.283,16.445,15.552,15.562,128885,0
2015-05-06,14.614,15.343,14.328,15.183,260092,0
2015-05-07,15.278,15.353,15.126,15.231,161847,0
2015-05-08,15.353,16.662,15.353,16.558,243121,0
2015-05-11,16.482,16.739,16.189,16.198,144166,0
2015-05-12,16.246,16.378,15.002,15.145,148761,0
2015-05-13,15.068,15.401,15.068,15.163,131836,0
2015-05-14,15.524,15.609,15.343,15.401,233216,0
2015-05-15,15.439,15.496,15.087,15.419,143973,0
2015-05-18,15.496,15.514,15.316,15.41,208469,0
2015-05-19,15.401,15.467,14.927,15.002,162502,0
2015-05-20,14.945,15.211,14.945,15.183,214878,0
2015-05-21,15.145,15.221,14.85,14.945,352931,0
2015-05-22,14.88,15.012,14.614,14.812,135419,0
2015-05-26,14.717,14.992,14.367,14.376,129187,0
2015-05-27,14.433,14.461,13.977,13.977,366314,0
2015-05-28,13.797,14.138,13.769,14.024,2495836,0
2015-05-29,14.044,14.509,13.997,14.158,785533,0
2015-06-01,14.158,14.992,14.082,14.822,421114,0
2015-06-02,14.775,15.392,14.709,15.163,270933,0
2015-06-03,15.258,15.353,14.983,15.268,144061,0
2015-06-04,15.24,15.544,15.116,15.211,163556,0
2015-06-05,15.24,15.562,14.832,14.927,109599,0
2015-06-08,14.755,15.031,14.414,14.433,156179,0
2015-06-09,14.537,14.566,14.31,14.404,99374,0
2015-06-10,14.414,14.822,14.414,14.727,175015,0
2015-06-11,14.765,14.802,14.243,14.566,338426,0
2015-06-12,14.499,14.841,14.461,14.576,501312,0
2015-06-15,14.576,14.822,14.215,14.31,358622,0
2015-06-16,14.28,14.86,14.243,14.86,254397,0
2015-06-17,14.945,15.021,14.755,14.907,178099,0
2015-06-18,14.927,15.231,14.927,15.192,216775,0
2015-06-19,15.221,15.895,15.145,15.685,476336,0
2015-06-22,15.695,15.838,15.145,15.343,139528,0
2015-06-23,15.41,15.79,15.343,15.514,398375,0
2015-06-24,15.544,15.78,15.24,15.591,160922,0
2015-06-25,15.639,15.856,15.192,15.639,180207,0
2015-06-26,15.562,15.619,15.145,15.278,2172809,0
2015-06-29,15.278,15.439,14.887,14.927,253344,0
2015-06-30,15.031,15.05,14.348,14.746,262427,0
2015-07-01,14.88,15.544,14.576,15.477,315625,0
2015-07-02,15.514,15.514,14.746,14.812,230265,0
2015-07-06,14.822,14.887,14.31,14.717,206763,0
2015-07-07,14.765,14.822,14.073,14.794,240907,0
2015-07-08,14.755,14.755,14.272,14.31,188954,0
2015-07-09,14.404,14.424,14.034,14.338,205815,0
2015-07-10,14.452,15.211,14.385,15.192,179891,0
2015-07-13,15.302,15.523,14.919,14.967,313218,0
2015-07-14,14.986,14.986,14.487,14.574,203545,0
2015-07-15,14.574,14.727,14.458,14.592,186174,0
2015-07-16,14.65,14.813,14.582,14.612,170732,0
2015-07-17,14.65,14.794,14.496,14.544,108401,0
2015-07-20,14.534,14.727,14.429,14.448,107359,0
2015-07-21,14.487,14.65,14.353,14.362,235981,0
2015-07-22,14.401,14.736,14.391,14.487,346364,0
2015-07-23,14.478,14.65,14.324,14.602,681574,0
2015-07-24,14.526,14.688,14.391,14.478,101314,0
2015-07-27,14.41,14.526,14.171,14.305,120805,0
2015-07-28,14.324,14.765,14.074,14.574,180634,0
2015-07-29,14.526,14.602,14.295,14.448,136023,0
2015-07-30,14.439,14.612,14.295,14.468,90787,0
2015-07-31,14.506,14.582,14.237,14.285,527936,0
2015-08-03,14.295,14.343,14.055,14.171,353290,0
2015-08-04,14.219,14.333,13.998,14.132,148218,0
2015-08-05,14.161,14.257,13.691,13.786,210965,0
2015-08-06,13.816,13.816,12.674,12.952,155733,0
2015-08-07,12.875,13.431,12.875,13.134,122994,0
2015-08-10,13.144,13.441,12.981,13.115,163331,0
2015-08-11,11.34,14.247,11.302,11.599,397076,0
2015-08-12,11.417,11.782,10.947,11.666,704713,0
2015-08-13,11.513,11.589,10.841,10.899,707110,0
2015-08-14,10.87,10.87,10.151,10.332,337608,0
2015-08-17,10.266,10.314,9.834,10.294,352409,0
2015-08-18,10.678,11.148,10.314,10.851,303003,0
2015-08-19,11.1,11.858,11.1,11.503,471963,0
2015-08-20,11.417,11.532,11.168,11.206,303732,0
2015-08-21,11.033,11.34,10.783,11.177,193663,0
2015-08-24,10.659,10.879,10.41,10.649,218336,0
2015-08-25,10.889,11.465,10.515,10.937,337503,0
2015-08-26,11.158,11.407,10.745,11.11,169064,0
2015-08-27,11.148,11.168,10.745,11.052,333126,0
2015-08-28,10.994,11.349,10.879,11.321,131958,0
2015-08-31,11.331,11.407,11.196,11.311,262665,0
2015-09-01,11.014,11.11,10.717,10.755,172192,0
2015-09-02,10.861,10.861,10.563,10.687,128414,0
2015-09-03,10.822,11.196,10.678,11.033,172088,0
2015-09-04,10.908,11.215,10.515,10.544,186784,0
2015-09-08,10.678,11.263,10.573,10.621,377320,0
2015-09-09,10.735,10.783,10.256,10.294,162393,0
2015-09-10,10.275,10.524,10.16,10.419,108919,0
2015-09-11,10.371,10.371,10.179,10.227,97248,0
2015-09-14,10.237,10.285,9.844,9.853,65562,0
2015-09-15,9.834,10.025,9.834,9.863,166667,0
2015-09-16,9.863,10.4,9.863,10.371,103606,0
2015-09-17,10.371,10.582,10.275,10.38,74943,0
2015-09-18,10.256,10.496,10.073,10.16,156244,0
2015-09-21,8.9703,9.431,7.6368,8.3948,1386809,0
2015-09-22,8.1836,8.2604,7.6464,7.9342,960707,0
2015-09-23,7.9054,7.915,7.656,7.8095,433919,0
2015-09-24,7.6944,7.8286,7.6848,7.7999,346809,0
2015-09-25,7.8671,7.915,7.7136,7.8191,269544,0
2015-09-28,7.8095,7.8286,7.6848,7.7423,273840,0
2015-09-29,7.6982,7.757,7.1883,7.5707,383618,0
2015-09-30,7.6001,7.7865,7.5021,7.6884,223624,0
2015-10-01,7.7963,7.914,7.6688,7.8257,288580,0
2015-10-02,7.7963,7.9434,7.5609,7.9238,665978,0
2015-10-05,7.9924,8.0807,7.8943,7.9924,494559,0
2015-10-06,7.9532,8.1297,7.8355,8.0709,355576,0
2015-10-07,8.1297,8.6298,8.1297,8.5514,241877,0
2015-10-08,8.6004,9.3359,8.5612,9.2869,164888,0
2015-10-09,9.3163,9.787,9.2771,9.699,259008,0
2015-10-12,9.758,9.758,9.1202,9.2084,137119,0
2015-10-13,9.1202,9.3849,9.0221,9.0221,161115,0
2015-10-14,9.0613,9.3653,9.0613,9.13,81781,0
2015-10-15,9.1496,9.503,8.9338,9.4634,108396,0
2015-10-16,9.522,9.601,9.0613,9.3065,90245,0
2015-10-19,9.2869,9.483,9.0613,9.1006,83311,0
2015-10-20,9.0809,9.503,9.0809,9.4144,67259,0
2015-10-21,9.4242,9.4242,9.1104,9.1202,153060,0
2015-10-22,9.1594,9.728,9.1398,9.571,203740,0
2015-10-23,9.699,9.709,9.0711,9.2967,196092,0
2015-10-26,9.2575,9.3065,9.0515,9.1006,67199,0
2015-10-27,9.0613,9.179,8.9338,9.0221,160810,0
2015-10-28,9.0515,9.581,9.0417,9.512,177737,0
2015-10-29,9.4536,9.748,9.4536,9.61,110334,0
2015-10-30,9.571,9.571,9.1398,9.2575,107580,0
2015-11-02,9.2673,9.954,9.2378,9.934,138187,0
2015-11-03,9.934,9.944,9.679,9.709,115432,0
2015-11-04,9.689,9.709,8.7671,8.875,223472,0
2015-11-05,8.924,9.542,8.7867,8.9535,276344,0
2015-11-06,8.9044,9.179,8.6593,9.1692,151734,0
2015-11-09,9.1006,10.493,9.0809,9.591,327397,0
2015-11-10,9.4928,9.542,8.8456,9.0123,100748,0
2015-11-11,9.0711,9.0711,8.8652,9.0221,70768,0
2015-11-12,8.9633,9.0319,8.7965,8.8162,113495,0
2015-11-13,8.7377,9.4144,8.6789,9.2869,184569,0
2015-11-16,9.0221,9.0613,8.4043,8.6004,233617,0
2015-11-17,8.5808,8.7573,8.4533,8.5514,149083,0
2015-11-18,8.5808,8.6985,8.4337,8.6494,80354,0
2015-11-19,8.6691,8.7475,8.2376,8.316,127567,0
2015-11-20,8.3651,8.3847,8.012,8.0905,250851,0
2015-11-23,8.0905,8.1395,7.757,7.7963,194664,0
2015-11-24,7.7963,8.1983,7.5511,8.1199,958229,0
2015-11-25,8.0905,9.2967,8.0905,9.2575,158362,0
2015-11-27,9.2378,9.2771,8.8554,9.1104,67607,0
2015-11-30,9.2182,10.297,9.2182,9.983,456324,0
2015-12-01,10.111,10.758,10.052,10.738,236907,0
2015-12-02,10.748,10.748,10.062,10.199,116062,0
2015-12-03,10.199,10.562,9.836,10.003,193958,0
2015-12-04,9.993,10.513,9.816,10.454,119307,0
2015-12-07,10.523,10.523,9.3948,9.4928,143474,0
2015-12-08,9.4242,9.66,9.4144,9.522,77293,0
2015-12-09,9.503,9.738,9.1594,9.3751,115228,0
2015-12-10,9.3751,9.767,9.3457,9.689,102890,0
2015-12-11,9.503,9.669,8.6102,8.7965,132971,0
2015-12-14,8.7083,9.1594,8.4337,9.13,107295,0
2015-12-15,9.1888,9.512,9.1006,9.1888,122978,0
2015-12-16,9.3065,9.64,9.1888,9.542,112781,0
2015-12-17,9.532,9.964,9.532,9.944,173556,0
2015-12-18,9.973,10.405,9.738,10.032,472232,0
2015-12-21,10.111,10.111,9.522,9.807,109416,0
2015-12-22,9.875,9.875,8.9731,9.2378,108730,0
2015-12-23,9.2477,9.777,9.179,9.542,83821,0
2015-12-24,9.561,9.669,9.4046,9.522,35608,0
2015-12-28,9.591,9.591,8.9338,9.0711,118018,0
2015-12-29,9.1888,9.4144,9.0123,9.2477,84225,0
2015-12-30,9.3457,9.522,9.2182,9.2967,86581,0
2015-12-31,9.2673,9.2673,8.8946,9.0417,85254,0
2016-01-04,8.9142,8.9142,8.3945,8.8456,217301,0
2016-01-05,8.8456,9.0417,8.6593,8.9142,95271,0
2016-01-06,8.826,8.9141,8.6789,8.875,116386,0
2016-01-07,8.71,8.75,8.41,8.68,124581,0
2016-01-08,8.71,8.71,8.43,8.47,99272,0
2016-01-11,8.5,8.52,8.16,8.45,86511,0
2016-01-12,8.52,8.61,7.77,7.91,105302,0
2016-01-13,7.99,8.022,7.33,7.69,110737,0
2016-01-14,7.77,8.41,7.64,8.31,105045,0
2016-01-15,8.06,8.06,7.56,7.76,77228,0
2016-01-19,7.78,7.87,7.34,7.55,91600,0
2016-01-20,7.36,7.85,7.03,7.75,87461,0
2016-01-21,7.74,8.22,7.51,8.09,84924,0
2016-01-22,8.4,8.74,8.25,8.61,85378,0
2016-01-25,8.54,8.54,8.08,8.13,68427,0
2016-01-26,8.2,8.76,8.2,8.68,92004,0
2016-01-27,8.65,8.8,8.32,8.55,59373,0
2016-01-28,8.7,8.87,8.47,8.69,57511,0
2016-01-29,8.75,9.38,8.75,9.34,115098,0
2016-02-01,9.25,9.29,8.87,8.97,59231,0
2016-02-02,8.82,8.82,8.28,8.65,47668,0
2016-02-03,8.76,9.06,8.44,9,55242,0
2016-02-04,8.7,8.7,6.28,7.98,459562,0
2016-02-05,7.95,8.31,7.52,7.77,269364,0
2016-02-08,7.66,7.66,7.12,7.27,186812,0
2016-02-09,7.09,7.32,6.18,6.18,244540,0
2016-02-10,6.2,6.29,5.65,5.68,306175,0
2016-02-11,5.5,6.03,5.45,5.95,277378,0
2016-02-12,6.05,7.06,6,7,316002,0
2016-02-16,7.1,7.205,6.77,7.12,93078,0
2016-02-17,7.14,7.5,7.06,7.14,125358,0
2016-02-18,7.14,7.205,6.61,7.01,164661,0
2016-02-19,6.98,7.51,6.98,7.46,142569,0
2016-02-22,7.58,7.68,7.305,7.34,74044,0
2016-02-23,7.43,7.61,6.92,7.21,225994,0
2016-02-24,7.11,7.66,6.92,7.6,146246,0
2016-02-25,7.64,7.64,7.13,7.32,80429,0
2016-02-26,7.38,7.6,7.35,7.58,78471,0
2016-02-29,7.56,8.56,7.52,8.39,171455,0
2016-03-01,8.48,8.63,8.19,8.5,169601,0
2016-03-02,8.91,9.861,8.91,9.19,377033,0
2016-03-03,9.26,9.42,9.03,9.24,304755,0
2016-03-04,9.41,9.42,9.06,9.12,283436,0
2016-03-07,9.04,9.4098,8.98,9.14,225987,0
2016-03-08,9.05,9.15,8.76,8.87,129607,0
2016-03-09,8.94,9.01,8.68,8.75,120564,0
2016-03-10,8.75,8.99,8.43,8.5,164997,0
2016-03-11,8.56,8.74,8.44,8.55,152900,0
2016-03-14,8.48,8.89,8.475,8.8,150273,0
2016-03-15,8.6,8.6555,7.98,8.04,137270,0
2016-03-16,8.1,8.46,8.07,8.22,121178,0
2016-03-17,8.27,8.51,8.17,8.29,169542,0
2016-03-18,8.23,8.65,7.96,8.03,241424,0
2016-03-21,8.02,8.16,7.634,8.13,251678,0
2016-03-22,8.11,8.11,7.8,7.93,130026,0
2016-03-23,7.97,8.06,7.7,7.93,434987,0
2016-03-24,7.85,8.2,7.58,8.06,309313,0
2016-03-28,8.05,8.19,7.94,8.02,127598,0
2016-03-29,8.01,8.01,7.6,7.82,365461,0
2016-03-30,7.89,7.925,7.64,7.74,427975,0
2016-03-31,7.67,7.87,7.36,7.72,648468,0
2016-04-01,7.6,8.21,7.6,7.91,148593,0
2016-04-04,8,8.09,7.62,7.65,134665,0
2016-04-05,7.6,7.6,7.08,7.1,267140,0
2016-04-06,7.12,7.2999,6.96,7.11,243276,0
2016-04-07,7.04,7.18,6.95,7.09,133846,0
2016-04-08,7.18,7.36,6.82,6.83,157215,0
2016-04-11,6.84,7,6.74,6.86,354322,0
2016-04-12,6.86,7.57,6.86,7.43,174456,0
2016-04-13,7.44,7.6,7.32,7.54,135089,0
2016-04-14,7.48,7.49,7.17,7.37,135239,0
2016-04-15,7.34,7.5,7.21,7.46,89725,0
2016-04-18,7.38,7.576,7.31,7.49,65964,0
2016-04-19,7.54,7.68,7.48,7.56,57445,0
2016-04-20,7.56,7.61,7.4,7.43,74455,0
2016-04-21,7.31,7.51,7.3,7.33,91030,0
2016-04-22,7.33,7.58,7.33,7.52,92800,0
2016-04-25,11.94,12.01,11.42,11.5,4266163,0
2016-04-26,11.55,11.7,11.4,11.55,639042,0
2016-04-27,11.53,11.55,11,11.21,369678,0
2016-04-28,11.32,11.32,10.84,10.9,793873,0
2016-04-29,10.95,11.35,10.86,11.33,404620,0
2016-05-02,11.29,11.83,10.94,11.21,620182,0
2016-05-03,11.06,11.26,11.06,11.18,150149,0
2016-05-04,11.11,11.24,10.94,11.02,147579,0
2016-05-05,10.91,11.25,10.6,11.03,556989,0
2016-05-06,11.06,11.678,11.04,11.61,542665,0
2016-05-09,11.3,11.59,10.92,11.5,448047,0
2016-05-10,11.61,11.65,11.39,11.59,256864,0
2016-05-11,11.64,11.65,11.47,11.63,171529,0
2016-05-12,11.65,11.66,11.5,11.65,356263,0
2016-05-13,11.6,11.8,11.41,11.47,591735,0
2016-05-16,13.75,14.19,13.59,14.08,1408119,0
2016-05-17,13.98,14.3,13.93,14.12,530610,0
2016-05-18,14.15,14.2,14,14.06,224523,0
2016-05-19,14.1,14.15,12.88,13.96,974180,0
2016-05-20,14,14.26,14,14.23,614401,0
2016-05-23,13.02,13.02,11.17,12.09,1336480,0
2016-05-24,12.09,12.33,11.73,12,569143,0
2016-05-25,12,12.05,11.87,12.04,319232,0
2016-05-26,11.96,12,11.01,11.2,827198,0
2016-05-27,11.22,11.5,11.08,11.26,264572,0
2016-05-31,11.27,11.84,11.27,11.72,276773,0
2016-06-01,11.55,11.7499,11.32,11.59,357635,0
2016-06-02,11.57,11.9,10.0405,11.38,1672200,0
2016-06-03,11.21,11.47,10.67,11.05,375727,0
2016-06-06,11.2,13.12,10.93,13.01,2015192,0
2016-06-07,13.42,13.42,12.51,13.16,765547,0
2016-06-08,13.24,13.57,13.18,13.46,604794,0
2016-06-09,13.28,13.28,12.61,13.02,905889,0
2016-06-10,12.91,13.27,12.845,13.05,231239,0
2016-06-13,12.9,13.13,12.67,13.04,226643,0
2016-06-14,13.07,13.31,13.0064,13.21,953935,0
2016-06-15,13.23,13.48,13.17,13.48,637082,0
2016-06-16,13.37,13.92,13.12,13.79,281467,0
2016-06-17,13.76,14.2,13.605,13.96,534660,0
2016-06-20,14.02,14.095,14.02,14.02,139409,0
2016-06-21,13.88,14.075,13.63,13.9,125211,0
2016-06-22,13.78,14.2,13.78,13.95,479908,0
2016-06-23,14.13,14.14,13.82,13.9,160835,0
2016-06-24,13.68,13.9,13.27,13.64,383153,0
2016-06-27,13.39,13.48,12.82,13.34,288067,0
2016-06-28,13.24,13.54,13.2,13.23,132133,0
2016-06-29,13.3,13.49,12.59,13.37,135319,0
2016-06-30,13.41,13.88,13.39,13.8,151161,0
2016-07-01,13.52,14,13.44,13.61,118889,0
2016-07-05,13.42,13.56,12.81,13.19,125377,0
2016-07-06,12.94,13.905,12.94,13.37,111563,0
2016-07-07,13.39,13.86,13.09,13.38,91255,0
2016-07-08,13.51,13.83,13.45,13.71,141145,0
2016-07-11,13.69,14.08,13.69,13.95,252889,0
2016-07-12,14.08,14.25,14.05,14.23,156882,0
2016-07-13,14.25,14.52,13.94,14.21,162240,0
2016-07-14,14.25,14.335,14.09,14.18,111080,0
2016-07-15,14.33,14.499,14.03,14.47,210575,0
2016-07-18,14.54,14.57,14.27,14.53,169292,0
2016-07-19,14.45,14.63,14.32,14.51,104045,0
2016-07-20,14.47,14.75,14.36,14.7,96356,0
2016-07-21,14.74,14.87,14.7,14.78,314983,0
2016-07-22,14.78,15.22,14.58,15.16,193212,0
2016-07-25,15.06,15.2,14.98,15.15,96565,0
2016-07-26,15.1,15.25,14.54,15.2,134839,0
2016-07-27,15.15,15.29,14.9625,15.16,126846,0
2016-07-28,15.17,15.2,14.86,15.07,119204,0
2016-07-29,15.1,15.1,14.81,14.98,83900,0
2016-08-01,15.06,15.1399,14.82,14.95,81359,0
2016-08-02,14.97,15.08,14.77,14.89,79812,0
2016-08-03,14.82,15.36,14.79,15,171132,0
2016-08-04,14.98,15.01,14.6,14.91,99303,0
2016-08-05,14.86,15.33,14.5,15.26,201598,0
2016-08-08,15.32,15.45,15,15.4,194384,0
2016-08-09,15.34,15.45,14.95,14.98,81462,0
2016-08-10,15,15.445,14.8,15.05,91529,0
2016-08-11,15.03,15.25,14.96,15.17,87597,0
2016-08-12,15.2,15.59,15.06,15.51,84676,0
2016-08-15,15.5,15.75,15.5,15.56,122903,0
2016-08-16,15.53,15.71,15.31,15.38,90755,0
2016-08-17,15.36,15.47,15.1,15.27,70095,0
2016-08-18,15.25,15.96,15.12,15.95,468838,0
2016-08-19,15.94,15.94,15.53,15.82,155331,0
2016-08-22,15.7,16,15.4501,15.95,98074,0
2016-08-23,16.15,16.3685,16.0176,16.18,105729,0
2016-08-24,16.13,16.34,15.77,15.97,97211,0
2016-08-25,15.87,16.5,15.85,16.33,141135,0
2016-08-26,17,17.66,16.72,16.84,652156,0
2016-08-29,17.52,17.8,16.75,16.94,319947,0
2016-08-30,16.9,17.39,16.83,17.02,71326,0
2016-08-31,17.12,17.45,16.85,16.95,119057,0
2016-09-01,17.03,17.54,16.94,17.17,67376,0
2016-09-02,17.28,17.5,17.28,17.39,54392,0
2016-09-06,17.49,17.495,16.96,16.99,84080,0
2016-09-07,17.05,17.35,16.97,17.04,119955,0
2016-09-08,17.06,17.195,16.81,16.85,184344,0
2016-09-09,16.69,17.69,16.1701,16.89,728185,0
2016-09-12,16.89,17.33,16.73,17.17,125535,0
2016-09-13,17.14,17.14,16.86,16.95,120029,0
2016-09-14,16.98,17.07,16.75,16.78,92037,0
2016-09-15,16.83,16.91,16.5901,16.83,62380,0
2016-09-16,16.85,17.63,16.49,17.3,223600,0
2016-09-19,17.28,17.46,16.69,17.17,122129,0
2016-09-20,17.15,17.29,16.992,17.07,77115,0
2016-09-21,17.07,17.32,16.77,17.08,35702,0
2016-09-22,16.9401,17.21,16.9401,17.1,53044,0
2016-09-23,17.08,17.31,16.99,17,46417,0
2016-09-26,17,17.08,16.74,17,143811,0
2016-09-27,16.97,17.08,16.9,16.94,176514,0
2016-09-28,16.89,17.165,16.86,17,78020,0
2016-09-29,17.04,17.12,16.22,16.41,114079,0
2016-09-30,16.4,17.015,16.18,16.88,130300,0
2016-10-03,17.47,17.81,17.45,17.5,826382,0
2016-10-04,17.57,17.93,16.77,17.39,1061122,0
2016-10-05,17.52,17.57,17.19,17.19,320914,0
2016-10-06,17.25,17.679,16.91,17.05,313282,0
2016-10-07,17.21,17.39,17.15,17.28,150134,0
2016-10-10,17.44,17.46,17.17,17.31,67068,0
2016-10-11,17.33,17.42,17.06,17.24,58746,0
2016-10-12,17.19,17.49,17.06,17.12,93481,0
2016-10-13,17.1,17.28,16.965,17.1,91187,0
2016-10-14,17.13,17.28,16.88,17,82894,0
2016-10-17,16.95,17.14,16.92,17.03,65089,0
2016-10-18,17.11,17.29,16.99,17.07,75978,0
2016-10-19,17.15,17.15,16.64,16.7,121854,0
2016-10-20,16.78,16.85,16.58,16.63,62748,0
2016-10-21,16.51,17.03,16.51,16.75,94775,0
2016-10-24,16.75,16.87,16.19,16.35,135601,0
2016-10-25,16.5,17.0946,16.4,16.95,181116,0
2016-10-26,16.8,17.01,16.61,17,155329,0
2016-10-27,16.8,16.8,11.78,12.27,2769338,0
2016-10-28,12.39,13.16,11.49,11.56,1023874,0
2016-10-31,11.47,12.3288,11.47,12.03,271208,0
2016-11-01,9.1,10.64,8.76,10.54,1937869,0
2016-11-02,10.04,10.29,9.55,9.61,491315,0
2016-11-03,9.59,9.59,9.09,9.52,303727,0
2016-11-04,9.55,9.72,9.14,9.56,480995,0
2016-11-07,9.9,10.32,9.84,10.23,493354,0
2016-11-08,10.2,11.6,10.04,11.4,1606911,0
2016-11-09,11.61,12.04,11.34,11.7,467285,0
2016-11-10,11.97,12.1842,11.38,11.58,336367,0
2016-11-11,11.64,12.44,11.62,12.35,302496,0
2016-11-14,12.38,12.8,11.9301,12.51,321989,0
2016-11-15,12.69,12.73,12.33,12.68,209501,0
2016-11-16,12.79,13.05,12.65,12.9,267848,0
2016-11-17,12.94,13,12.62,12.86,218437,0
2016-11-18,12.97,12.97,12.46,12.8,178564,0
2016-11-21,12.8,12.85,12.49,12.69,227866,0
2016-11-22,12.65,12.82,12.59,12.8,160531,0
2016-11-23,12.91,13.19,12.8,12.98,233253,0
2016-11-25,12.96,13.02,12.72,12.88,65859,0
2016-11-28,12.82,13.12,12.77,12.88,252866,0
2016-11-29,13.01,13.125,12.75,12.93,329871,0
2016-11-30,13.05,13.12,12.8,13.02,208646,0
2016-12-01,13,13.09,12.61,12.78,197324,0
2016-12-02,12.84,13.14,12.5864,12.94,163135,0
2016-12-05,13.06,13.41,12.9,13.38,201178,0
2016-12-06,13.36,13.49,13.0506,13.33,193909,0
2016-12-07,13.38,13.6399,13.34,13.43,191456,0
2016-12-08,13.41,13.82,13.41,13.67,142668,0
2016-12-09,13.8,13.86,13.47,13.59,134934,0
2016-12-12,13.54,13.75,13.33,13.44,113772,0
2016-12-13,13.47,13.57,13.16,13.29,340564,0
2016-12-14,13.34,13.34,12.71,12.8,240199,0
2016-12-15,12.94,13.29,12.9,13.14,220385,0
2016-12-16,13.21,13.62,13.19,13.57,303563,0
2016-12-19,13.58,13.71,13.417,13.61,81704,0
2016-12-20,13.59,13.92,13.51,13.86,93445,0
2016-12-21,13.76,14.1,13.73,14.03,116246,0
2016-12-22,13.97,14.06,13.57,13.67,105991,0
2016-12-23,13.6,13.8,13.34,13.75,61899,0
2016-12-27,13.66,13.89,13.4401,13.81,54244,0
2016-12-28,13.78,13.82,13.27,13.75,186461,0
2016-12-29,13.8,14,13.57,13.9,282303,0
2016-12-30,13.89,13.89,13.53,13.87,141279,0
2017-01-03,14,14,13.29,13.68,182875,0
2017-01-04,13.77,14.34,13.73,13.96,207464,0
2017-01-05,13.86,13.9441,13.61,13.72,94927,0
2017-01-06,13.8,13.8,13.5,13.51,109940,0
2017-01-09,13.47,13.49,13.2426,13.31,83997,0
2017-01-10,13.36,13.61,13.18,13.47,133195,0
2017-01-11,13.47,13.68,13.46,13.59,46498,0
2017-01-12,13.54,13.55,13.24,13.46,79635,0
2017-01-13,13.55,13.78,13.5,13.65,59575,0
2017-01-17,13.6,13.73,13.4,13.52,68129,0
2017-01-18,13.5,13.59,13.12,13.36,83856,0
2017-01-19,13.36,13.48,12.83,12.97,151055,0
2017-01-20,12.93,13.14,12.93,13.03,126291,0
2017-01-23,13.05,13.23,12.96,13.04,91301,0
2017-01-24,13.09,13.3,12.93,13.21,84326,0
2017-01-25,13.3,13.543,13.27,13.46,38262,0
2017-01-26,13.41,13.65,13,13.6,469779,0
2017-01-27,13.58,13.675,13.14,13.34,52043,0
2017-01-30,13.25,13.25,12.85,13.12,83286,0
2017-01-31,13.15,13.33,12.98,13.26,63244,0
2017-02-01,13.36,13.57,13.21,13.45,100561,0
2017-02-02,13.41,14.23,13.41,13.94,152496,0
2017-02-03,14,14.16,13.7001,14.08,91865,0
2017-02-06,14.22,14.22,13.72,13.75,120004,0
2017-02-07,13.75,13.92,13.41,13.48,185577,0
2017-02-08,13.46,13.585,13.195,13.52,124039,0
2017-02-09,13.59,14.1,13.59,13.96,146205,0
2017-02-10,13.94,14.05,13.77,13.95,94514,0
2017-02-13,14.07,14.13,13.84,13.97,53161,0
2017-02-14,13.91,14.005,13.81,13.94,41955,0
2017-02-15,13.88,13.985,13.77,13.85,46263,0
2017-02-16,13.85,13.98,13.75,13.96,50019,0
2017-02-17,13.97,13.99,13.78,13.97,64359,0
2017-02-21,13.95,14.43,13.6832,14.11,70116,0
2017-02-22,14.44,14.68,14.31,14.6,107818,0
2017-02-23,14.81,15.9,14.67,14.905,183617,0
2017-02-24,14.76,15,14.55,14.61,110225,0
2017-02-27,14.69,14.84,14.61,14.63,86360,0
2017-02-28,14.76,14.76,14.22,14.6,293545,0
2017-03-01,14.75,15.12,14.69,14.83,97630,0
2017-03-02,14.88,14.9244,13.99,14.04,65839,0
2017-03-03,14.04,14.25,13.61,13.68,69589,0
2017-03-06,13.68,13.76,13.52,13.7,117261,0
2017-03-07,13.61,13.988,13.35,13.6,103607,0
2017-03-08,13.63,14.29,13.4,13.43,70928,0
2017-03-09,13.42,13.71,13.21,13.3,86851,0
2017-03-10,13.37,13.46,13.22,13.3,75978,0
2017-03-13,13.4589,13.515,13.05,13.11,85380,0
2017-03-14,13.14,13.35,12.79,13.1,86302,0
2017-03-15,13.16,13.45,13,13.4,48128,0
2017-03-16,13.5,13.58,13.28,13.39,49528,0
2017-03-17,13.29,14.2,13.29,14.12,234427,0
2017-03-20,14.07,14.07,13.66,13.71,70031,0
2017-03-21,13.84,13.84,13.1,13.11,75234,0
2017-03-22,13.37,14.06,13.16,13.39,148583,0
2017-03-23,13.42,13.6,13.08,13.16,80328,0
2017-03-24,13.3,13.8399,13.22,13.71,79005,0
2017-03-27,13.58,13.92,13.455,13.88,73923,0
2017-03-28,13.92,14.2,13.68,13.96,89249,0
2017-03-29,14.01,14.9,13.92,14.39,617956,0
2017-03-30,14.65,14.819,14.39,14.42,252335,0
2017-03-31,14.54,14.54,13.81,13.92,256612,0
2017-04-03,14.1,14.78,14.1,14.54,139156,0
2017-04-04,14.46,14.63,14.27,14.42,117561,0
2017-04-05,14.47,14.73,14.161,14.25,74683,0
2017-04-06,14.24,14.4,14.021,14.31,70792,0
2017-04-07,14.31,14.56,14.21,14.42,60306,0
2017-04-10,14.48,14.61,13.81,14.04,109854,0
2017-04-11,14.04,14.54,14.04,14.48,55912,0
2017-04-12,14.46,14.5,14.08,14.27,59093,0
2017-04-13,14.3,14.33,13.93,13.97,75545,0
2017-04-17,13.97,14.43,13.95,14.37,120768,0
2017-04-18,14.34,14.69,14.27,14.64,68452,0
2017-04-19,14.78,14.89,14.53,14.58,101401,0
2017-04-20,14.69,15.21,14.68,14.98,168214,0
2017-04-21,15.01,15.49,14.98,15,114869,0
2017-04-24,15.31,15.32,15.08,15.11,85305,0
2017-04-25,15.27,15.4238,15.04,15.21,189191,0
2017-04-26,15.2,15.72,15.15,15.47,156350,0
2017-04-27,15.52,15.73,15.11,15.21,136585,0
2017-04-28,15.23,15.3,14.11,14.34,188582,0
2017-05-01,14.41,14.47,13.87,13.89,165951,0
2017-05-02,13.89,14.12,13.8,13.92,82308,0
2017-05-03,13.84,13.98,13.59,13.88,135369,0
2017-05-04,13.91,15.1599,12.6235,12.99,208821,0
2017-05-05,13.01,13.28,12.56,13.13,147448,0
2017-05-08,13,13.32,12.78,13.28,103754,0
2017-05-09,13.29,13.52,13.24,13.51,89988,0
2017-05-10,13.48,13.48,12.6899,12.77,129583,0
2017-05-11,12.7,12.9,12.53,12.55,95567,0
2017-05-12,12.49,12.5264,11.92,12.07,175155,0
2017-05-15,12.1,12.52,12.1,12.19,90890,0
2017-05-16,12.16,12.345,11.13,11.49,307459,0
2017-05-17,11.19,11.48,11.01,11.06,191472,0
2017-05-18,11.01,11.38,10.84,11.15,155807,0
2017-05-19,11.12,11.32,10.92,10.95,105859,0
2017-05-22,10.96,11.22,10.82,11.15,119871,0
2017-05-23,11.12,11.17,10.95,11.12,227211,0
2017-05-24,11.14,11.27,11.08,11.09,133484,0
2017-05-25,11.16,11.29,10.87,10.91,93410,0
2017-05-26,10.89,11.41,10.8,11.39,253803,0
2017-05-30,11.37,11.53,11.12,11.15,180577,0
2017-05-31,11.15,11.25,10.835,11.22,121826,0
2017-06-01,11.22,11.56,11.15,11.41,120389,0
2017-06-02,11.44,11.64,11.23,11.36,172881,0
2017-06-05,11.36,11.57,11.24,11.29,101906,0
2017-06-06,11.27,11.43,11.1,11.27,97198,0
2017-06-07,11.36,11.535,11.2,11.23,123703,0
2017-06-08,11.23,11.69,11.11,11.62,77150,0
2017-06-09,11.67,11.93,11.47,11.81,83980,0
2017-06-12,11.82,12.425,11.82,12.12,109826,0
2017-06-13,12.17,12.36,11.9,12.02,106035,0
2017-06-14,12.02,12.42,11.765,12.4,81410,0
2017-06-15,12.25,12.57,12.08,12.51,101934,0
2017-06-16,12.31,12.89,12.03,12.88,281327,0
2017-06-19,12.95,13,12.62,12.95,145111,0
2017-06-20,13.09,13.09,12.555,12.67,86287,0
2017-06-21,12.69,12.81,12.29,12.55,90855,0
2017-06-22,12.62,12.91,12.47,12.8,82328,0
2017-06-23,12.84,13.41,12.545,13.38,818242,0
2017-06-26,13.5,13.5,12.94,13.18,119563,0
2017-06-27,13.18,13.23,12.75,12.77,98033,0
2017-06-28,12.87,13.21,12.87,12.96,61506,0
2017-06-29,13.02,13.26,12.595,12.76,69128,0
2017-06-30,12.75,13.13,12.574,12.89,109623,0
2017-07-03,12.87,13.2,12.87,13.09,34162,0
2017-07-05,13.08,13.08,12.66,12.91,66610,0
2017-07-06,12.92,12.97,12.51,12.58,84120,0
2017-07-07,12.6,12.97,12.49,12.79,77549,0
2017-07-10,12.79,12.93,12.34,12.37,68544,0
2017-07-11,12.29,13.39,12,12.37,86818,0
2017-07-12,12.32,12.75,12.32,12.55,41281,0
2017-07-13,12.21,12.73,12.09,12.61,48105,0
2017-07-14,12.75,13.15,12.55,12.98,75751,0
2017-07-17,12.93,13,12.58,12.75,96686,0
2017-07-18,12.66,12.955,12.52,12.58,46653,0
2017-07-19,12.6,12.86,12.56,12.67,41418,0
2017-07-20,12.66,12.85,12.6,12.74,37160,0
2017-07-21,12.86,12.86,12.35,12.44,128367,0
2017-07-24,12.44,12.72,12.44,12.72,54506,0
2017-07-25,12.8,12.91,12.42,12.79,47515,0
2017-07-26,12.93,13.31,12.93,13.09,69742,0
2017-07-27,13.16,13.2792,12.945,13.16,41075,0
2017-07-28,13.16,13.24,12.96,13.03,47044,0
2017-07-31,13.03,13.03,12.67,12.77,66845,0
2017-08-01,12.8,13,12.42,12.94,88318,0
2017-08-02,12.71,13.19,12.12,12.18,94193,0
2017-08-03,12.12,12.779,11.97,12.41,97177,0
2017-08-04,12.41,12.7,12.41,12.58,74266,0
2017-08-07,12.58,13.65,12.58,13.25,84202,0
2017-08-08,13.21,13.88,13.21,13.59,108764,0
2017-08-09,13.51,13.59,13.23,13.51,54209,0
2017-08-10,13.42,13.87,13.35,13.41,52339,0
2017-08-11,13.51,13.52,13.21,13.32,75231,0
2017-08-14,13.35,13.59,13.19,13.26,94068,0
2017-08-15,13.28,13.33,13.13,13.17,48546,0
2017-08-16,13.21,13.33,13.085,13.14,32244,0
2017-08-17,13.08,13.3,13.01,13.14,58603,0
2017-08-18,12.97,13.06,12.78,12.85,92480,0
2017-08-21,12.84,13.51,12.83,13.38,95517,0
2017-08-22,12.98,14.46,12.98,14.09,382856,0
2017-08-23,13.85,14.14,13.17,13.38,178657,0
2017-08-24,13.45,14.33,13.45,14.28,120687,0
2017-08-25,14.23,14.26,13.3644,13.92,65973,0
2017-08-28,14.01,14.34,13.91,14.18,100588,0
2017-08-29,14,14.35,13.991,14.15,77613,0
2017-08-30,14.15,14.5,14.15,14.34,76799,0
2017-08-31,14.4,14.59,14.28,14.5,84512,0
2017-09-01,14.48,14.75,14.35,14.66,106308,0
2017-09-05,14.77,15.04,14.55,14.76,120711,0
2017-09-06,14.81,14.94,14.67,14.7,67313,0
2017-09-07,14.68,14.89,14.49,14.62,99570,0
2017-09-08,14.62,14.62,13.9,14.06,71493,0
2017-09-11,14.09,14.4168,14.05,14.12,91795,0
2017-09-12,14.18,14.26,13.91,14.02,112847,0
2017-09-13,14.1,14.23,13.75,13.78,85095,0
2017-09-14,13.74,14.1,13.57,13.69,133921,0
2017-09-15,13.72,13.95,13.12,13.21,336308,0
2017-09-18,13.2,13.56,13.2,13.23,152628,0
2017-09-19,13.3,13.57,13.09,13.31,219132,0
2017-09-20,13.39,13.46,13.23,13.36,95514,0
2017-09-21,13.3,13.4085,13,13.22,72172,0
2017-09-22,13.27,13.47,13.14,13.24,55798,0
2017-09-25,13.19,13.49,13.13,13.22,60680,0
2017-09-26,13.27,13.74,13.23,13.64,112328,0
2017-09-27,13.65,14.42,13.6,14.35,102663,0
2017-09-28,14.27,14.57,13.86,14.52,68590,0
2017-09-29,14.5,14.58,14.29,14.53,65462,0
2017-10-02,14.64,14.82,14.5198,14.76,60767,0
2017-10-03,14.81,15.21,14.79,15.18,113452,0
2017-10-04,15.23,15.25,14.91,14.96,78838,0
2017-10-05,15.04,15.52,15.04,15.46,97445,0
2017-10-06,15.49,15.57,15.08,15.2,68972,0
2017-10-09,15.29,15.38,15.01,15.31,47383,0
2017-10-10,15.46,15.46,15.11,15.38,80622,0
2017-10-11,15.4,15.51,15.06,15.22,73584,0
2017-10-12,15.17,15.31,14.91,15.22,61483,0
2017-10-13,15.35,15.35,15.03,15.11,41868,0
2017-10-16,15.2,15.26,14.96,14.99,37727,0
2017-10-17,15.02,15.11,14.76,14.81,40363,0
2017-10-18,15,15.4,14.85,15.27,108698,0
2017-10-19,15.27,15.27,14.83,15.19,47935,0
2017-10-20,15.18,15.57,15.16,15.3,73250,0
2017-10-23,15.14,15.2261,14.76,15.06,83701,0
2017-10-24,15.17,15.43,14.88,14.93,59264,0
2017-10-25,14.86,14.9794,14.74,14.85,35989,0
2017-10-26,14.94,15.07,14.8,14.83,45130,0
2017-10-27,14.64,14.89,14.58,14.72,61020,0
2017-10-30,14.62,14.75,14.38,14.65,68592,0
2017-10-31,14.75,14.95,14.56,14.785,96052,0
2017-11-01,14.87,15.02,14.57,14.75,55222,0
2017-11-02,14.74,15,14.23,14.86,78720,0
2017-11-03,14.87,15.02,14.54,14.65,84231,0
2017-11-06,14.66,14.86,14.55,14.62,62026,0
2017-11-07,14.61,14.75,14.36,14.57,77676,0
2017-11-08,14.46,14.7,14.25,14.65,52728,0
2017-11-09,14.58,15.23,14.58,15.05,109514,0
2017-11-10,15.03,15.67,14.97,15.46,152765,0
