Date,Open,High,Low,Close,Volume,OpenInt
2014-07-18,11.25,11.55,10.41,11.4,4233470,0
2014-07-21,11.5,11.95,11.36,11.6,636679,0
2014-07-22,11.67,11.7,11.1,11.2,509594,0
2014-07-23,11.02,11.31,11,11.16,190278,0
2014-07-24,11.5,11.64,10.6,10.67,232060,0
2014-07-25,10.58,10.81,10.44,10.52,157757,0
2014-07-28,10.6,10.6,10.15,10.17,154754,0
2014-07-29,10.17,10.32,9.94,10.3,144939,0
2014-07-30,10.43,10.45,10.16,10.21,45555,0
2014-07-31,10.4,10.4,9.88,10,48414,0
2014-08-01,9.31,9.98,9.31,9.9,66499,0
2014-08-04,9.99,10.43,9.84,10.03,102504,0
2014-08-05,9.83,9.96,9.71,9.71,38181,0
2014-08-06,9.8,9.8,9.62,9.69,103689,0
2014-08-07,9.69,10.07,9.62,10.05,129256,0
2014-08-08,10.02,10.38,10,10.21,85899,0
2014-08-11,10.24,10.35,10.04,10.14,85679,0
2014-08-12,10.78,10.78,9.59,9.8,309023,0
2014-08-13,9.93,10,9.5,9.54,337126,0
2014-08-14,9.65,9.71,9.45,9.53,107210,0
2014-08-15,9.84,9.84,9.01,9.05,102344,0
2014-08-18,9.12,9.2,8.65,8.66,284134,0
2014-08-19,8.7,8.74,8.5,8.58,145479,0
2014-08-20,8.58,9.03,8.55,8.79,138557,0
2014-08-21,8.86,9.56,8.76,9.12,96424,0
2014-08-22,9.14,9.29,9.05,9.1,65502,0
2014-08-25,9.26,9.35,9.01,9.17,109171,0
2014-08-26,9.04,9.13,8.9,9.02,99601,0
2014-08-27,9.13,9.17,8.92,9.07,139427,0
2014-08-28,9.16,9.16,8.75,8.88,259314,0
2014-08-29,8.92,9.08,8.75,8.95,118622,0
2014-09-02,8.99,8.99,8.6,8.7,118384,0
2014-09-03,8.63,8.83,8.51,8.56,132051,0
2014-09-04,8.5,8.6,8.35,8.5,312185,0
2014-09-05,8.52,8.72,8.5,8.63,153585,0
2014-09-08,8.71,8.71,8.45,8.57,187490,0
2014-09-09,8.55,8.63,8.5,8.5,129885,0
2014-09-10,8.49,8.75,8.4,8.71,127645,0
2014-09-11,8.86,9.06,8.65,8.74,158316,0
2014-09-12,8.74,8.74,8.52,8.53,53702,0
2014-09-15,8.59,8.75,8.54,8.58,68201,0
2014-09-16,8.58,8.59,8.36,8.46,109150,0
2014-09-17,8.5,8.72,8.4,8.45,62599,0
2014-09-18,8.5,8.51,8,8.06,264621,0
2014-09-19,8.04,8.19,7.7,7.85,406474,0
2014-09-22,7.98,8.06,7.75,7.8,192351,0
2014-09-23,7.87,8.4,7.8,8.17,155403,0
2014-09-24,8.3,8.74,8.2,8.54,132925,0
2014-09-25,8.6,8.88,8.09,8.29,149444,0
2014-09-26,8.28,8.76,8.16,8.74,125792,0
2014-09-29,8.72,8.74,8.48,8.58,180172,0
2014-09-30,8.6,8.72,8.5,8.5,745196,0
2014-10-01,8.52,8.6,7.75,8.1,242454,0
2014-10-02,8.15,8.28,8,8.08,119579,0
2014-10-03,8.16,8.3,8.02,8.05,36709,0
2014-10-06,8.04,8.08,7.53,7.65,125962,0
2014-10-07,7.64,7.64,7.4,7.51,66073,0
2014-10-08,7.5,7.56,7.38,7.43,114430,0
2014-10-09,7.4,7.48,7.32,7.37,50068,0
2014-10-10,7.31,7.41,6.75,6.79,430676,0
2014-10-13,6.81,7,6.81,6.85,66280,0
2014-10-14,6.93,7.05,6.83,6.9,73910,0
2014-10-15,6.76,6.91,6.75,6.82,100283,0
2014-10-16,6.74,7.13,6.72,6.97,235843,0
2014-10-17,7.07,7.2,6.96,6.99,107436,0
2014-10-20,7.01,7.06,6.95,7.02,83863,0
2014-10-21,7.07,7.12,6.99,7.1,385579,0
2014-10-22,7.12,7.37,7.08,7.19,65037,0
2014-10-23,7.14,7.17,6.85,6.9,82003,0
2014-10-24,6.9,7.11,6.9,7.05,41218,0
2014-10-27,6.99,7.28,6.96,7.09,57763,0
2014-10-28,7.03,7.21,6.92,7.18,37244,0
2014-10-29,7.21,7.25,6.89,7.1,45813,0
2014-10-30,7.1,7.11,6.93,7.01,75619,0
2014-10-31,6.4,6.77,6.15,6.66,288981,0
2014-11-03,6.65,6.9,6.53,6.66,103774,0
2014-11-04,6.75,6.9,6.52,6.58,87368,0
2014-11-05,6.61,6.69,6.5,6.51,88031,0
2014-11-06,6.45,6.79,6.42,6.75,35707,0
2014-11-07,6.73,6.73,6.46,6.54,69356,0
2014-11-10,6.52,6.52,6.29,6.35,58688,0
2014-11-11,6.39,6.39,6.04,6.07,71295,0
2014-11-12,6.08,6.6,6,6.5,1085785,0
2014-11-13,6.47,6.86,6.41,6.7,65599,0
2014-11-14,6.72,6.72,6.35,6.42,40528,0
2014-11-17,6.45,6.54,6.18,6.3,308486,0
2014-11-18,6.3,6.38,6.23,6.31,38604,0
2014-11-19,6.32,6.43,6.19,6.3,37028,0
2014-11-20,6.29,6.39,6.2,6.24,38889,0
2014-11-21,6.33,6.37,6.22,6.27,62458,0
2014-11-24,6.3,6.38,6.21,6.26,111000,0
2014-11-25,6.25,6.34,6.09,6.2,43656,0
2014-11-26,6.22,6.29,6,6.15,64080,0
2014-11-28,6.12,6.2,6.05,6.07,18923,0
2014-12-01,6.05,6.16,5.75,5.76,89419,0
2014-12-02,5.75,6.01,5.75,5.93,100504,0
2014-12-03,5.92,6.06,5.86,5.91,33611,0
2014-12-04,5.89,6,5.81,5.83,26968,0
2014-12-05,5.82,6,5.81,5.84,45865,0
2014-12-08,5.81,5.92,5.65,5.66,162027,0
2014-12-09,5.62,5.65,5.54,5.65,65584,0
2014-12-10,5.61,5.61,5.38,5.51,88238,0
2014-12-11,5.51,5.55,5.48,5.52,51590,0
2014-12-12,5.45,5.52,5.36,5.37,54697,0
2014-12-15,5.43,5.49,5.32,5.36,67102,0
2014-12-16,5.29,5.41,5.21,5.35,965615,0
2014-12-17,5.31,5.59,5.31,5.56,63120,0
2014-12-18,5.64,5.81,5.62,5.79,70535,0
2014-12-19,5.77,6.23,5.67,6.23,183896,0
2014-12-22,6.21,6.52,6.21,6.51,93318,0
2014-12-23,6.53,6.96,6.53,6.8,90670,0
2014-12-24,6.88,6.89,6.41,6.79,110908,0
2014-12-26,6.83,6.88,6.59,6.86,39419,0
2014-12-29,6.9,7.03,6.71,6.98,106988,0
2014-12-30,7,7.09,6.77,6.83,132046,0
2014-12-31,6.87,7.02,6.76,6.93,168761,0
2015-01-02,6.92,7.2,6.92,7.18,87269,0
2015-01-05,7.17,7.17,6.76,6.86,106161,0
2015-01-06,6.99,7.01,6.58,6.76,126810,0
2015-01-07,6.84,7,6.51,6.96,121851,0
2015-01-08,6.99,7.13,6.97,7.07,86244,0
2015-01-09,7.08,7.29,6.86,7.24,71205,0
2015-01-12,7.26,7.73,7.25,7.44,185805,0
2015-01-13,7.5,7.58,7.25,7.55,227129,0
2015-01-14,7.51,7.57,7.32,7.39,67179,0
2015-01-15,7.43,7.51,7.19,7.47,119453,0
2015-01-16,7.45,7.55,7.14,7.39,116527,0
2015-01-20,7.43,7.64,7.35,7.57,165993,0
2015-01-21,7.52,7.6,7.3,7.49,113356,0
2015-01-22,7.5,7.59,7.4,7.59,61403,0
2015-01-23,7.58,7.7,7.39,7.52,55524,0
2015-01-26,7.6,7.6,7.27,7.36,60004,0
2015-01-27,7.25,7.42,7.12,7.23,86430,0
2015-01-28,7.21,7.43,7.19,7.22,106221,0
2015-01-29,7.2,7.36,7.16,7.25,170934,0
2015-01-30,7.17,7.2,6.67,7.1,125463,0
2015-02-02,7.16,7.16,6.6,6.94,124927,0
2015-02-03,6.93,6.93,6.5,6.78,116337,0
2015-02-04,6.8,7.07,6.75,6.94,106170,0
2015-02-05,6.99,7.38,6.99,7.26,86288,0
2015-02-06,7.28,7.37,7.03,7.07,41686,0
2015-02-09,7.08,7.19,6.67,6.7,17377,0
2015-02-10,6.73,6.94,6.56,6.91,66508,0
2015-02-11,7.04,7.23,6.95,7.09,39814,0
2015-02-12,7.18,7.32,7.05,7.21,56319,0
2015-02-13,7.26,7.5,7.11,7.17,58325,0
2015-02-17,7.11,7.35,7.05,7.26,63583,0
2015-02-18,7.29,7.85,7.29,7.73,310422,0
2015-02-19,7.76,8.04,7.76,7.89,84225,0
2015-02-20,7.93,8.09,7.8,7.99,169197,0
2015-02-23,7.96,8.02,7.82,7.91,64773,0
2015-02-24,7.85,7.96,7.7,7.88,45338,0
2015-02-25,7.85,7.98,7.73,7.79,45126,0
2015-02-26,7.74,7.88,7.7,7.72,55912,0
2015-02-27,7.7,7.81,7.58,7.61,61749,0
2015-03-02,7.62,8.14,7.62,8.07,207700,0
2015-03-03,8.1,8.17,7.74,8.14,83900,0
2015-03-04,8.12,8.17,7.88,8.12,81700,0
2015-03-05,8.08,8.12,7.86,8,112000,0
2015-03-06,7.92,8.2,7.89,7.99,156200,0
2015-03-09,8.06,8.06,7.88,8.01,50000,0
2015-03-10,8.01,8.01,7.82,7.98,57300,0
2015-03-11,8,8.01,7.91,7.99,27100,0
2015-03-12,8,8.04,7.91,8.02,54000,0
2015-03-13,8.04,8.05,7.8,7.87,34300,0
2015-03-16,7.95,8.04,7.91,7.99,42700,0
2015-03-17,7.96,7.99,7.84,7.95,25200,0
2015-03-18,7.85,8,7.85,7.95,28200,0
2015-03-19,7.98,8.02,7.68,7.82,125300,0
2015-03-20,7.86,8.25,7.74,8.25,201400,0
2015-03-23,8.19,8.45,8.18,8.41,65500,0
2015-03-24,8.37,8.55,8.27,8.47,90300,0
2015-03-25,8.57,8.6,8.16,8.33,54400,0
2015-03-26,8.4,8.49,8.14,8.28,89100,0
2015-03-27,8.25,8.35,8.1,8.31,79600,0
2015-03-30,8.33,8.39,8.07,8.12,65800,0
2015-03-31,8.06,8.06,7.9,8,58200,0
2015-04-01,8,8.45,7.8,8.05,74700,0
2015-04-02,8.02,8.27,7.9,7.98,68700,0
2015-04-06,7.97,8.2,7.92,8.13,53800,0
2015-04-07,8.08,8.35,8.08,8.2,44690,0
2015-04-08,8.17,8.31,8.14,8.22,31800,0
2015-04-09,8.23,8.38,8.22,8.22,39499,0
2015-04-10,8.35,8.36,8.22,8.34,45400,0
2015-04-13,8.29,8.42,8.29,8.4,54400,0
2015-04-14,8.34,8.41,8.23,8.24,49200,0
2015-04-15,8.3,8.4,8.23,8.37,54783,0
2015-04-16,8.34,8.46,8.32,8.37,49398,0
2015-04-17,8.29,8.35,8.06,8.2,36300,0
2015-04-20,8.21,8.29,8.1,8.12,31250,0
2015-04-21,8.21,8.21,8,8.1,26168,0
2015-04-22,8.15,8.3,8.06,8.18,69955,0
2015-04-23,8.12,8.31,8.09,8.3,34900,0
2015-04-24,8.33,8.33,8,8.09,21700,0
2015-04-27,8.04,8.09,7.93,8.09,24500,0
2015-04-28,8.01,8.17,7.97,8.12,20700,0
2015-04-29,8.04,8.04,7.83,7.85,36000,0
2015-04-30,7.8,7.87,7.39,7.41,77800,0
2015-05-01,7.46,7.8,7.32,7.74,48100,0
2015-05-04,7.72,7.95,7.61,7.91,56400,0
2015-05-05,7.92,7.99,7.75,7.98,56300,0
2015-05-06,7.09,8.25,7.09,8.04,101228,0
2015-05-07,7.81,8.04,7.75,8.04,40369,0
2015-05-08,8.08,8.26,8.08,8.23,79100,0
2015-05-11,8.25,8.33,8.05,8.08,50200,0
2015-05-12,8.07,8.15,7.89,8.04,24061,0
2015-05-13,8.16,8.19,7.95,7.98,45000,0
2015-05-14,8.1,8.25,8,8.24,38500,0
2015-05-15,8.14,8.26,8.14,8.18,48576,0
2015-05-18,8.18,8.37,8.17,8.18,40496,0
2015-05-19,8.2,8.35,8.09,8.33,105500,0
2015-05-20,8.36,8.38,8.26,8.26,21700,0
2015-05-21,8.27,8.4,8.24,8.29,54900,0
2015-05-22,8.22,8.41,8.22,8.33,68700,0
2015-05-26,8.18,8.35,8.18,8.3,83038,0
2015-05-27,8.3,8.54,8.28,8.38,118200,0
2015-05-28,8.41,8.5,8.32,8.44,85014,0
2015-05-29,8.46,8.5,8.33,8.38,61000,0
2015-06-01,8.52,8.52,8.36,8.37,60900,0
2015-06-02,8.39,8.48,8.26,8.3,42517,0
2015-06-03,8.2,8.4,8.04,8.3,46800,0
2015-06-04,8.25,8.34,7.97,8.01,119100,0
2015-06-05,7.94,8.2,7.93,8.04,173500,0
2015-06-08,7.98,8.06,7.88,8,240800,0
2015-06-09,8.05,8.11,7.94,8.04,73784,0
2015-06-10,8.09,8.17,7.96,8.15,47454,0
2015-06-11,8.13,8.17,8.05,8.14,26506,0
2015-06-12,8.1,8.14,7.98,8.12,25000,0
2015-06-15,8.08,8.34,8.06,8.3,100800,0
2015-06-16,8.3,8.53,8.29,8.49,126200,0
2015-06-17,8.6,8.6,8.4,8.46,88400,0
2015-06-18,8.5,8.59,8.36,8.43,112400,0
2015-06-19,8.32,8.48,8.24,8.32,100600,0
2015-06-22,8.31,8.49,8.09,8.45,196800,0
2015-06-23,8.49,8.54,8.23,8.5,153033,0
2015-06-24,8.52,8.59,8.28,8.47,120700,0
2015-06-25,8.51,8.52,8.26,8.47,147700,0
2015-06-26,8.46,8.55,8.23,8.36,642500,0
2015-06-29,8.25,8.47,8.19,8.19,85800,0
2015-06-30,8.26,8.48,8.04,8.24,88139,0
2015-07-01,8.42,8.48,8.16,8.34,153900,0
2015-07-02,8.35,8.43,8.13,8.25,89300,0
2015-07-06,8.14,8.33,7.75,8,81400,0
2015-07-07,8.2,8.2,7.85,8,65700,0
2015-07-08,8,8.16,7.96,8.03,76700,0
2015-07-09,8.66,8.66,7.95,8.17,68700,0
2015-07-10,8.24,8.25,8.1,8.13,82400,0
2015-07-13,8.2,8.4,8.14,8.36,60200,0
2015-07-14,8.3,8.5,8.22,8.43,66628,0
2015-07-15,8.45,8.45,8.31,8.42,31743,0
2015-07-16,8.5,8.57,8.42,8.44,87400,0
2015-07-17,8.42,8.7,8.3,8.63,117900,0
2015-07-20,8.47,8.62,8.24,8.4,119500,0
2015-07-21,8.34,8.5,8.21,8.49,43800,0
2015-07-22,8.4,8.5,8.4,8.47,28300,0
2015-07-23,8.47,8.58,8.34,8.46,56300,0
2015-07-24,8.41,8.54,7.59,7.78,311200,0
2015-07-27,7.75,7.8,7.58,7.65,222100,0
2015-07-28,7.6,7.69,7.45,7.55,130800,0
2015-07-29,7.5,7.68,7.5,7.57,50200,0
2015-07-30,7.55,7.8,7.55,7.65,47800,0
2015-07-31,7.63,7.83,7.63,7.72,49700,0
2015-08-03,7.75,7.9,7.66,7.78,95986,0
2015-08-04,7.68,7.83,7.51,7.59,105100,0
2015-08-05,7.67,8.45,7.01,8.41,329000,0
2015-08-06,8.44,8.46,8.14,8.15,113319,0
2015-08-07,8.15,8.3,8.01,8.02,298900,0
2015-08-10,8.01,8.43,7.76,8.2,211900,0
2015-08-11,8.09,8.32,8.02,8.32,136759,0
2015-08-12,8.3,8.63,8.08,8.57,176900,0
2015-08-13,8.64,8.83,8.41,8.48,93000,0
2015-08-14,8.43,8.49,8.38,8.44,97400,0
2015-08-17,8.46,8.5,8.31,8.41,136000,0
2015-08-18,8.34,8.42,7.85,8.03,48300,0
2015-08-19,7.99,8.01,7.73,7.77,82100,0
2015-08-20,7.74,7.74,6.99,7.01,112700,0
2015-08-21,6.96,7.29,6.89,7.21,120800,0
2015-08-24,7,7.61,6.77,7.03,237226,0
2015-08-25,7.05,7.26,6.83,7,106300,0
2015-08-26,7.15,7.33,6.68,7.29,155700,0
2015-08-27,7.35,7.38,7.05,7.21,162700,0
2015-08-28,7.21,7.21,6.94,7.15,71200,0
2015-08-31,6.9,7.14,6.9,7,74200,0
2015-09-01,6.86,6.99,6.74,6.83,86100,0
2015-09-02,6.88,7.2,6.88,7.18,57200,0
2015-09-03,7.15,7.41,7.08,7.26,73500,0
2015-09-04,7.17,7.3,7.1,7.19,90900,0
2015-09-08,7.3,7.54,7.22,7.46,77200,0
2015-09-09,7.5,7.68,7.4,7.44,63400,0
2015-09-10,7.4,7.73,7.4,7.68,41376,0
2015-09-11,7.61,7.8,7.6,7.76,52600,0
2015-09-14,7.7,8.03,7.7,8.01,60300,0
2015-09-15,7.93,8.13,7.57,7.72,69900,0
2015-09-16,7.74,7.85,7.57,7.83,36500,0
2015-09-17,7.79,8.23,7.78,8.16,119200,0
2015-09-18,8.03,8.33,8,8.06,217600,0
2015-09-21,8.15,8.27,7.97,8.16,51600,0
2015-09-22,8.05,8.3,8.03,8.22,71000,0
2015-09-23,8.2,8.29,8.1,8.15,50900,0
2015-09-24,8.1,8.27,8.1,8.22,61850,0
2015-09-25,8.3,8.37,8.11,8.25,124500,0
2015-09-28,8.26,8.26,8.04,8.05,128014,0
2015-09-29,8.1,8.1,7.66,7.71,113400,0
2015-09-30,7.75,7.84,7.51,7.55,110900,0
2015-10-01,7.57,7.67,7.46,7.52,110400,0
2015-10-02,7.49,7.61,7.19,7.57,65500,0
2015-10-05,7.61,7.77,7.51,7.64,92292,0
2015-10-06,7.57,7.62,7.23,7.31,101900,0
2015-10-07,7.38,7.59,7.3,7.59,73500,0
2015-10-08,7.6,7.73,7.51,7.73,59200,0
2015-10-09,7.78,7.78,7.54,7.66,99300,0
2015-10-12,7.62,7.7,7.55,7.68,37611,0
2015-10-13,7.67,7.8,7.45,7.49,44300,0
2015-10-14,7.57,7.73,7.47,7.5,121500,0
2015-10-15,7.55,7.72,7.5,7.65,108600,0
2015-10-16,7.7,7.7,7.28,7.28,47800,0
2015-10-19,7.23,7.39,6.99,7.22,77900,0
2015-10-20,7.18,7.35,7.18,7.32,30169,0
2015-10-21,7.26,7.3,6.89,6.91,144500,0
2015-10-22,6.99,7,6.87,6.93,86300,0
2015-10-23,6.97,6.98,6.73,6.86,36800,0
2015-10-26,6.81,7.09,6.64,6.81,46700,0
2015-10-27,6.82,6.82,6.55,6.64,187900,0
2015-10-28,6.67,6.71,6.39,6.4,115400,0
2015-10-29,6.5,6.59,6.27,6.4,139000,0
2015-10-30,6.42,6.66,6.4,6.57,96900,0
2015-11-02,6.55,7,6.4,7,89306,0
2015-11-03,6.97,7.05,6.88,6.97,78000,0
2015-11-04,7.17,7.55,7.17,7.49,208693,0
2015-11-05,7.5,7.66,7.21,7.42,112000,0
2015-11-06,7.38,7.47,7.29,7.44,85600,0
2015-11-09,7.45,7.66,7.35,7.59,166068,0
2015-11-10,7.58,7.64,7.46,7.49,49300,0
2015-11-11,7.51,7.6,7.24,7.25,65400,0
2015-11-12,7.31,7.38,7.24,7.34,65600,0
2015-11-13,7.3,7.49,7.23,7.27,84900,0
2015-11-16,7.3,7.38,7.08,7.28,68900,0
2015-11-17,7.33,7.43,7.28,7.41,85500,0
2015-11-18,7.41,7.63,7.39,7.58,100800,0
2015-11-19,7.61,7.75,7.58,7.62,112400,0
2015-11-20,7.65,7.7,7.49,7.55,89000,0
2015-11-23,7.56,8.16,7.5,8.12,126800,0
2015-11-24,8.07,8.35,8.04,8.3,110600,0
2015-11-25,8.31,8.47,8.12,8.19,52800,0
2015-11-27,8.24,8.24,7.99,8.08,20600,0
2015-11-30,8.18,8.33,8.08,8.18,105500,0
2015-12-01,8.27,8.5,8.16,8.47,69618,0
2015-12-02,8.3,8.62,8.3,8.51,39658,0
2015-12-03,8.46,8.76,8.3,8.45,69590,0
2015-12-04,8.38,8.71,8.24,8.63,40800,0
2015-12-07,8.59,8.71,8.53,8.63,35500,0
2015-12-08,8.55,8.75,8.55,8.7,92413,0
2015-12-09,8.65,8.89,8.65,8.7,42200,0
2015-12-10,8.7,8.83,8.58,8.69,32500,0
2015-12-11,8.55,8.7,8.18,8.21,43400,0
2015-12-14,8.19,8.38,8.19,8.28,89220,0
2015-12-15,8.34,8.5,8.18,8.45,87900,0
2015-12-16,8.48,8.57,8.39,8.49,40500,0
2015-12-17,8.53,8.67,8.47,8.49,46400,0
2015-12-18,8.45,8.61,8.43,8.53,162900,0
2015-12-21,8.57,9,8.57,8.93,62500,0
2015-12-22,8.94,9.28,8.77,9.03,104009,0
2015-12-23,9.11,9.39,9.11,9.38,59500,0
2015-12-24,9.3,9.6,9.0201,9.46,32217,0
2015-12-28,9.47,9.73,9.38,9.7,86291,0
2015-12-29,9.8,9.95,9.72,9.85,105020,0
2015-12-30,9.85,9.95,9.72,9.9,65054,0
2015-12-31,9.94,9.94,9.71,9.76,86359,0
2016-01-04,9.57,9.86,9.28,9.3,132968,0
2016-01-05,9.3,9.44,9.23,9.27,100359,0
2016-01-06,9.11,9.4,8.8,8.92,122381,0
2016-01-07,8.78,8.88,8.61,8.62,115955,0
2016-01-08,8.65,8.8,8.49,8.5,97048,0
2016-01-11,8.51,8.86,8.5,8.69,122481,0
2016-01-12,8.7,8.8,8.42,8.49,74277,0
2016-01-13,8.5,8.56,8.21,8.25,106278,0
2016-01-14,8.3,8.5,8.11,8.35,129616,0
2016-01-15,8.14,8.23,8,8.16,125602,0
2016-01-19,8.2,8.21,7.66,7.85,117800,0
2016-01-20,7.74,8.3,7.61,8.02,169230,0
2016-01-21,8.01,8.13,7.78,8.02,142137,0
2016-01-22,8.1,8.19,7.97,8,140160,0
2016-01-25,7.96,8.02,7.75,7.82,57891,0
2016-01-26,7.82,8.06,7.7601,8,66018,0
2016-01-27,8,8,7.84,7.88,51066,0
2016-01-28,7.94,8.11,7.85,8.04,107724,0
2016-01-29,8.05,8.355,8.05,8.31,111162,0
2016-02-01,8.25,8.36,8.01,8.3,122232,0
2016-02-02,8.21,8.32,8.16,8.26,100300,0
2016-02-03,8.35,8.62,8.28,8.56,55696,0
2016-02-04,8.56,8.85,8.5301,8.69,63339,0
2016-02-05,8.69,8.77,8.37,8.57,126062,0
2016-02-08,8.57,8.57,8.23,8.51,113128,0
2016-02-09,8.39,8.7,8.3,8.63,96207,0
2016-02-10,8.66,8.88,8.47,8.5,79705,0
2016-02-11,8.3,8.55,8.26,8.37,43880,0
2016-02-12,8.3,9.75,8.3,9.64,178754,0
2016-02-16,9.5,9.7,9.4,9.66,168678,0
2016-02-17,9.5,9.82,9.5,9.73,217481,0
2016-02-18,9.71,9.84,9.42,9.49,107276,0
2016-02-19,9.42,9.55,9.35,9.39,100289,0
2016-02-22,9.41,9.55,9.1392,9.18,88955,0
2016-02-23,9.06,9.15,8.66,8.71,117263,0
2016-02-24,8.63,9.01,8.6099,8.9,71084,0
2016-02-25,8.98,9.3,8.91,9.07,71436,0
2016-02-26,9.01,9.3,8.86,9.15,71567,0
2016-02-29,9.04,9.22,9.03,9.08,96319,0
2016-03-01,9.13,9.5,9.05,9.47,117381,0
2016-03-02,9.43,9.59,9.37,9.51,58106,0
2016-03-03,9.54,9.75,9.45,9.59,74572,0
2016-03-04,9.63,9.7,9.45,9.45,50089,0
2016-03-07,9.4,9.68,9.4,9.49,38120,0
2016-03-08,9.47,9.6,9.38,9.45,45460,0
2016-03-09,9.38,9.65,9.38,9.47,52418,0
2016-03-10,9.47,9.55,9.45,9.51,48418,0
2016-03-11,9.56,9.85,9.45,9.69,72005,0
2016-03-14,9.7,9.81,9.53,9.62,37171,0
2016-03-15,9.68,9.68,9.45,9.46,49198,0
2016-03-16,9.44,9.53,9.28,9.51,27977,0
2016-03-17,9.41,9.555,9.26,9.49,33457,0
2016-03-18,9.55,9.73,9.31,9.58,74981,0
2016-03-21,9.57,9.62,9.34,9.46,25574,0
2016-03-22,9.38,9.56,9.15,9.5,83315,0
2016-03-23,9.54,9.74,9.34,9.35,68371,0
2016-03-24,9.27,9.46,9.26,9.36,24168,0
2016-03-28,9.4,9.48,9.25,9.29,29131,0
2016-03-29,9.3,9.73,9.3,9.67,61535,0
2016-03-30,9.67,9.75,9.62,9.64,77886,0
2016-03-31,9.69,10,9.68,9.85,109571,0
2016-04-01,9.82,9.83,9.58,9.71,93859,0
2016-04-04,9.72,9.77,9.54,9.66,33679,0
2016-04-05,9.65,9.662,9.42,9.56,30832,0
2016-04-06,9.59,9.6797,9.42,9.61,21002,0
2016-04-07,9.52,9.59,9.385,9.54,38483,0
2016-04-08,9.64,9.65,9.515,9.59,13430,0
2016-04-11,9.65,9.84,9.53,9.78,64877,0
2016-04-12,9.74,9.99,9.67,9.93,65031,0
2016-04-13,10,10.79,9.75,10.7,170697,0
2016-04-14,10.76,11.86,10.76,11.71,316267,0
2016-04-15,11.85,11.91,11.39,11.67,81945,0
2016-04-18,11.64,12.1,11.5,11.89,159545,0
2016-04-19,11.86,12.12,11.86,12.06,204442,0
2016-04-20,12.2,12.44,11.82,12.26,129747,0
2016-04-21,12.22,12.6,12.18,12.36,102518,0
2016-04-22,12.49,12.61,12.2721,12.56,52999,0
2016-04-25,12.4,12.52,12.21,12.39,80946,0
2016-04-26,12.54,13.07,12.4101,12.89,69309,0
2016-04-27,13.02,13.02,12.6,12.66,53551,0
2016-04-28,12.59,12.95,12.4401,12.56,77758,0
2016-04-29,12.63,12.66,12.3,12.47,89877,0
2016-05-02,12.56,12.63,12.28,12.55,104467,0
2016-05-03,12.51,12.81,12.5,12.57,55622,0
2016-05-04,12.62,12.89,12.34,12.74,92820,0
2016-05-05,12.9,12.97,12.45,12.75,226402,0
2016-05-06,13.12,14.885,13.01,14.4,499203,0
2016-05-09,14.35,15.23,14.2524,15.15,483380,0
2016-05-10,14.49,15.17,14,15.06,852882,0
2016-05-11,15.1,15.63,14.91,15.28,171623,0
2016-05-12,15.3,15.75,15.25,15.75,357592,0
2016-05-13,15.75,16.25,15.5,15.75,243426,0
2016-05-16,15.45,15.99,15.406,15.6,150260,0
2016-05-17,15.54,15.54,14.53,14.67,260844,0
2016-05-18,14.54,15.2,14.54,15.2,116944,0
2016-05-19,15.2,15.49,15.15,15.46,99824,0
2016-05-20,15.5,15.97,15.5,15.92,367108,0
2016-05-23,15.77,15.93,15.31,15.7,160223,0
2016-05-24,15.79,15.9234,15.57,15.65,168563,0
2016-05-25,15.85,15.95,15.5,15.77,216365,0
2016-05-26,15.5,15.65,14.79,15.12,242777,0
2016-05-27,15.01,15.22,14.7,14.74,129440,0
2016-05-31,14.74,15.12,14.5,15.12,384470,0
2016-06-01,14.85,14.85,14.15,14.36,200640,0
2016-06-02,14.28,14.3,13.77,13.83,197738,0
2016-06-03,13.74,13.89,13.5,13.78,155295,0
2016-06-06,13.82,13.91,13.33,13.35,222299,0
2016-06-07,13.5,13.57,12.93,13.18,247952,0
2016-06-08,13.2,13.72,13.15,13.28,455450,0
2016-06-09,13.13,13.32,12.88,12.93,148297,0
2016-06-10,12.94,13,12.55,12.86,311204,0
2016-06-13,12.82,12.95,12.5,12.67,165267,0
2016-06-14,12.6,13.32,12.59,13.17,207344,0
2016-06-15,13.09,13.25,13,13,53825,0
2016-06-16,13.02,13.02,12.845,12.98,55064,0
2016-06-17,11.86,13.125,11.15,12.9,176673,0
2016-06-20,12.93,13.22,12.72,12.76,86401,0
2016-06-21,12.8,13.1,12.8,13.04,106183,0
2016-06-22,12.94,13.1799,12.79,12.89,66681,0
2016-06-23,12.91,13.04,12.79,13.02,54610,0
2016-06-24,12.21,12.89,12.21,12.85,239695,0
2016-06-27,12.41,12.69,12.35,12.58,88013,0
2016-06-28,12.62,12.93,12.48,12.72,62321,0
2016-06-29,12.9,13.45,12.7401,13.03,84746,0
2016-06-30,13.15,13.36,12.99,13.25,110137,0
2016-07-01,13.25,13.79,13.25,13.52,57212,0
2016-07-05,13.54,13.77,13.17,13.71,87261,0
2016-07-06,13.8,14.31,13.73,14.17,59742,0
2016-07-07,14.27,14.82,14.07,14.28,78911,0
2016-07-08,14.48,15,14.32,14.78,142304,0
2016-07-11,14.89,14.89,14.33,14.36,50012,0
2016-07-12,14.82,14.82,14.2,14.21,60918,0
2016-07-13,14.27,14.49,13.84,14.36,41398,0
2016-07-14,14.43,14.6,14.22,14.43,37793,0
2016-07-15,14.53,14.87,14.38,14.68,116994,0
2016-07-18,14.61,15.33,14.351,15.21,314787,0
2016-07-19,16.18,16.44,15.32,15.34,333977,0
2016-07-20,15.81,15.81,15.21,15.23,81162,0
2016-07-21,15.35,15.4,15.065,15.28,103252,0
2016-07-22,15.3,15.58,15.18,15.46,52419,0
2016-07-25,15.49,15.61,15.02,15.19,124292,0
2016-07-26,15.26,15.515,14.91,15.1,107010,0
2016-07-27,15.1,15.35,14.84,14.89,94990,0
2016-07-28,14.81,15.0699,14.81,14.93,61371,0
2016-07-29,14.94,15.49,14.761,15.08,158442,0
2016-08-01,15.06,15.31,14.81,15.08,160299,0
2016-08-02,15.07,15.95,15.04,15.95,219664,0
2016-08-03,16.88,16.88,14.9,15.05,338275,0
2016-08-04,15.17,15.6,14.9437,15,114179,0
2016-08-05,15,15.08,14.71,14.96,105888,0
2016-08-08,14.93,15.01,14.91,14.95,56836,0
2016-08-09,14.95,15.09,14.92,15.01,72543,0
2016-08-10,14.97,15.04,14.9448,14.97,65030,0
2016-08-11,15,15.3096,14.93,14.95,93005,0
2016-08-12,14.93,14.94,14.41,14.66,64993,0
2016-08-15,14.6,14.91,14.554,14.87,75283,0
2016-08-16,14.87,15.04,14.665,14.98,147980,0
2016-08-17,14.98,14.99,14.67,14.8,42660,0
2016-08-18,14.73,14.98,14.72,14.93,45377,0
2016-08-19,14.86,14.99,14.61,14.71,59284,0
2016-08-22,14.77,15,14.55,14.86,100289,0
2016-08-23,14.96,14.96,14.5799,14.7,60605,0
2016-08-24,14.63,14.8,14.55,14.7,47635,0
2016-08-25,14.71,15.14,14.71,14.88,55746,0
2016-08-26,14.79,15.11,14.735,14.91,60697,0
2016-08-29,14.95,15.124,14.75,14.79,42940,0
2016-08-30,14.73,15.05,14.1272,15.03,75822,0
2016-08-31,14.98,15.04,14.965,15.03,42848,0
2016-09-01,15.03,15.1899,14.99,15.01,36539,0
2016-09-02,15.09,15.33,15,15.04,41813,0
2016-09-06,15.03,15.27,15.03,15.18,24550,0
2016-09-07,15.24,15.685,15.01,15.3,383505,0
2016-09-08,15.35,16.26,15.35,15.99,375450,0
2016-09-09,15.82,16.55,15.79,16.07,181983,0
2016-09-12,15.93,16.87,15.8607,16.83,116382,0
2016-09-13,16.755,17.275,16.35,16.65,235369,0
2016-09-14,16.63,16.84,16.53,16.79,63884,0
2016-09-15,16.86,17.68,16.75,16.79,171603,0
2016-09-16,16.9,17.02,16.23,16.27,123989,0
2016-09-19,16.22,16.67,16.07,16.31,52772,0
2016-09-20,16.28,16.43,15.9705,16.14,126432,0
2016-09-21,16.09,16.79,16.09,16.74,65257,0
2016-09-22,16.83,17.16,16.58,16.93,61692,0
2016-09-23,16.97,16.98,16.5,16.62,79573,0
2016-09-26,16.61,16.74,16.255,16.32,47691,0
2016-09-27,16.37,16.92,16.37,16.72,100406,0
2016-09-28,16.84,17.12,16.58,16.87,26913,0
2016-09-29,16.822,16.99,16.36,16.39,81332,0
2016-09-30,16.49,17.03,16.38,16.9,123364,0
2016-10-03,16.75,16.88,16.4,16.51,345585,0
2016-10-04,16.5,16.5716,16,16.06,99793,0
2016-10-05,15.98,16.41,15.66,15.98,61045,0
2016-10-06,15.92,16.09,15.85,16.07,73058,0
2016-10-07,15.98,16.25,15.91,16.04,56092,0
2016-10-10,16.04,16.665,16.04,16.29,72523,0
2016-10-11,16.25,16.38,15.91,16.07,54228,0
2016-10-12,15.99,16.21,15.86,15.99,33736,0
2016-10-13,15.86,16.05,15.0561,15.95,132387,0
2016-10-14,15.99,16.68,15.96,16.52,108704,0
2016-10-17,16.54,17.35,16.466,16.83,127838,0
2016-10-18,16.85,16.91,16.39,16.44,107431,0
2016-10-19,16.47,16.47,16.1,16.18,27561,0
2016-10-20,16.19,16.28,16.03,16.22,55387,0
2016-10-21,16.16,16.25,15.82,16.01,89209,0
2016-10-24,16,16.412,15.93,16.27,46543,0
2016-10-25,16.26,16.4,16.16,16.31,85028,0
2016-10-26,16.33,16.33,16.13,16.23,94450,0
2016-10-27,16.33,16.56,16.21,16.23,39464,0
2016-10-28,16.18,16.27,16,16.01,91295,0
2016-10-31,16,16.38,16,16.19,151800,0
2016-11-01,16.3,16.42,15.24,15.56,128008,0
2016-11-02,14.5,15.36,14.05,14.94,287155,0
2016-11-03,15.06,15.19,14.77,14.97,186158,0
2016-11-04,15.14,15.61,14.98,15.06,70257,0
2016-11-07,15.4,15.6,14.72,14.81,96593,0
2016-11-08,14.71,15.26,14.64,14.75,71751,0
2016-11-09,14.92,15.52,14.46,15.45,98043,0
2016-11-10,15.42,16.18,14.96,16.15,90632,0
2016-11-11,16,17.35,16,17.18,168117,0
2016-11-14,17.36,17.4889,16.48,16.76,109121,0
2016-11-15,16.75,16.99,16.35,16.52,77356,0
2016-11-16,16.52,16.6,16.42,16.5,122582,0
2016-11-17,16.53,16.8,16.48,16.75,78211,0
2016-11-18,16.8,16.8,16.495,16.65,62621,0
2016-11-21,16.8,16.9,16.55,16.73,27397,0
2016-11-22,16.72,17,16.72,16.99,51481,0
2016-11-23,16.95,17.16,16.652,16.75,91550,0
2016-11-25,16.75,16.89,16.68,16.73,15418,0
2016-11-28,16.68,16.94,16.68,16.86,32547,0
2016-11-29,16.77,17,16.765,16.89,189383,0
2016-11-30,16.82,17.08,16.585,16.65,151759,0
2016-12-01,16.74,17.0369,16.06,16.49,97174,0
2016-12-02,16.41,16.66,15.52,15.52,93756,0
2016-12-05,15.65,15.88,15.54,15.86,55642,0
2016-12-06,15.97,16.13,15.525,15.65,56186,0
2016-12-07,15.62,15.69,15.42,15.66,74914,0
2016-12-08,15.74,16.25,15.57,15.89,137665,0
2016-12-09,15.86,16.6099,15.74,16.43,45876,0
2016-12-12,16.46,16.61,16.3201,16.51,51698,0
2016-12-13,16.54,16.55,16.2,16.23,39517,0
2016-12-14,16.14,16.24,15.86,15.9,57781,0
2016-12-15,16.05,16.17,15.93,15.99,94857,0
2016-12-16,15.96,16.19,15.7,15.77,95034,0
2016-12-19,15.76,15.94,15.38,15.6,53406,0
2016-12-20,15.62,16.04,15.62,16.02,42717,0
2016-12-21,15.87,16.165,15.56,15.77,173774,0
2016-12-22,15.79,16.02,15.67,15.73,44886,0
2016-12-23,15.72,15.89,15.5,15.65,28584,0
2016-12-27,15.57,15.92,15.57,15.8,13631,0
2016-12-28,15.84,15.965,15.5,15.65,48701,0
2016-12-29,15.51,15.93,15.51,15.79,27185,0
2016-12-30,15.84,15.995,15.43,15.52,89128,0
2017-01-03,15.62,15.71,15.41,15.69,100908,0
2017-01-04,15.76,16.38,15.7024,15.9,76503,0
2017-01-05,16,16.02,15.675,15.89,74635,0
2017-01-06,15.94,16.16,15.77,16.04,47028,0
2017-01-09,16.2,16.2,15.72,15.72,55602,0
2017-01-10,15.75,15.78,15.2,15.24,117390,0
2017-01-11,15.2,15.2,14.64,14.7,175479,0
2017-01-12,14.81,14.8899,13.83,14.09,297085,0
2017-01-13,14.21,14.812,14,14.25,272185,0
2017-01-17,14.1,14.16,13.77,13.91,175589,0
2017-01-18,13.83,14.2,13.71,14.06,71245,0
2017-01-19,14.11,14.12,13.91,13.92,54447,0
2017-01-20,14,14.28,13.97,14.23,49077,0
2017-01-23,14.23,14.47,14.08,14.44,68768,0
2017-01-24,14.47,15.09,14.47,15.02,194693,0
2017-01-25,15.16,15.54,15.16,15.5,33993,0
2017-01-26,15.57,15.88,15.4,15.85,48403,0
2017-01-27,15.84,16.24,15.71,16.18,47802,0
2017-01-30,16.1,16.115,15.78,15.98,45221,0
2017-01-31,15.96,16.07,15.69,15.99,56619,0
2017-02-01,16.13,16.22,15.84,16.1,45456,0
2017-02-02,16.02,16.13,15.84,16.07,33557,0
2017-02-03,16.23,16.43,16.23,16.43,41450,0
2017-02-06,16.47,16.57,16.36,16.42,79639,0
2017-02-07,16.48,16.69,16.22,16.36,54752,0
2017-02-08,15.99,16.4699,15.99,16.26,50443,0
2017-02-09,16.14,16.97,16.14,16.84,65606,0
2017-02-10,16.55,17.093,16.55,16.84,88966,0
2017-02-13,16.9,16.9,16.46,16.5,70634,0
2017-02-14,16.74,16.75,16.38,16.53,81366,0
2017-02-15,14.5,17.705,14.5,16.99,470361,0
2017-02-16,16.9,17.01,16.3,16.4,193438,0
2017-02-17,16.49,16.49,15.95,16.13,161715,0
2017-02-21,16.01,16.25,15.97,16.06,83473,0
2017-02-22,15.85,16.1999,15.73,16,166091,0
2017-02-23,15.94,16.3,15.818,16.18,247396,0
2017-02-24,16.25,16.69,16.18,16.27,111613,0
2017-02-27,16.17,16.28,15.35,15.71,150943,0
2017-02-28,15.54,15.67,15.4,15.55,270419,0
2017-03-01,15.71,15.95,15.38,15.54,262479,0
2017-03-02,15.48,15.5916,15.23,15.33,66529,0
2017-03-03,15.26,15.6,14.91,15.07,122929,0
2017-03-06,14.93,15.06,14.69,14.77,119591,0
2017-03-07,14.68,14.86,14.29,14.51,622414,0
2017-03-08,14.55,14.68,14.17,14.24,104288,0
2017-03-09,14.35,14.54,14.23,14.25,47627,0
2017-03-10,14.29,14.3,13.95,14.17,95413,0
2017-03-13,14.3,14.4,14.13,14.2,38474,0
2017-03-14,14.1,14.27,14.1,14.22,64112,0
2017-03-15,14.24,14.42,14.18,14.37,164584,0
2017-03-16,14.38,14.97,14.3,14.77,181926,0
2017-03-17,14.68,14.9,14.63,14.79,77561,0
2017-03-20,14.79,15,14.57,14.85,138143,0
2017-03-21,14.89,15.12,14.575,14.65,187990,0
2017-03-22,14.56,14.6584,13.9,14.25,173352,0
2017-03-23,14.42,14.59,14.29,14.4,54601,0
2017-03-24,14.41,14.48,14.35,14.37,110236,0
2017-03-27,14.17,14.285,14.08,14.21,86123,0
2017-03-28,14.12,14.5,13.88,14.21,146194,0
2017-03-29,14.17,14.33,13.99,14.2,71199,0
2017-03-30,14.2,14.31,14.16,14.17,25172,0
2017-03-31,14.22,14.425,14.01,14.22,185273,0
2017-04-03,14.23,14.515,14.23,14.39,154901,0
2017-04-04,14.44,14.62,14.37,14.48,195683,0
2017-04-05,14.55,14.625,14.31,14.43,154450,0
2017-04-06,14.52,15.08,14.365,14.74,138957,0
2017-04-07,14.78,15.11,14.51,14.81,83320,0
2017-04-10,14.9,14.91,14.68,14.76,36933,0
2017-04-11,14.75,14.83,14.61,14.75,22882,0
2017-04-12,14.72,14.74,14.49,14.65,45023,0
2017-04-13,14.62,14.62,14.3,14.46,53603,0
2017-04-17,14.45,14.56,14.27,14.45,69086,0
2017-04-18,14.4,14.71,14.4,14.63,66750,0
2017-04-19,14.7,14.91,14.68,14.72,69888,0
2017-04-20,14.78,14.95,14.73,14.84,28523,0
2017-04-21,14.88,15.5,14.8657,15.34,76963,0
2017-04-24,15.55,15.65,15.4,15.44,47209,0
2017-04-25,15.6,15.81,15.49,15.7,98795,0
2017-04-26,15.71,16.0817,15.66,15.79,58552,0
2017-04-27,15.75,16.1,15.75,15.87,65559,0
2017-04-28,15.85,16.07,15.85,15.89,142039,0
2017-05-01,16,16.35,15.97,16.25,110380,0
2017-05-02,16.3,16.69,16.04,16.48,150517,0
2017-05-03,15.66,17.08,15.66,16.4,176189,0
2017-05-04,16.3,18.11,15.83,17.97,295430,0
2017-05-05,17.32,17.4,16.83,17.01,191338,0
2017-05-08,16.86,17.24,16.765,16.82,137300,0
2017-05-09,16.81,16.82,16.5,16.64,92056,0
2017-05-10,16.59,16.69,16.47,16.56,85327,0
2017-05-11,16.54,16.58,16.42,16.49,99833,0
2017-05-12,16.44,16.91,16.27,16.84,86435,0
2017-05-15,16.92,16.965,16.64,16.93,92475,0
2017-05-16,16.95,16.97,16.55,16.94,67913,0
2017-05-17,16.78,16.88,16.51,16.8,157352,0
2017-05-18,16.73,17.5,16.51,17.05,239039,0
2017-05-19,17.02,17.22,16.83,16.85,173104,0
2017-05-22,16.83,17.21,16.83,16.95,68168,0
2017-05-23,16.98,17.13,16.88,16.98,88183,0
2017-05-24,17.14,17.24,16.98,17.02,161528,0
2017-05-25,17.07,17.27,17.05,17.18,127757,0
2017-05-26,17.36,18.9,17.3,18.83,485617,0
2017-05-30,18.92,20.19,18.8,20.05,506231,0
2017-05-31,20,20.61,19.54,20.34,242268,0
2017-06-01,20.35,20.98,20.121,20.97,170044,0
2017-06-02,20.8,21.74,20.79,21.66,248831,0
2017-06-05,21.6,21.72,21.046,21.48,201048,0
2017-06-06,21.6,21.6,20.86,20.97,138907,0
2017-06-07,20.97,21.41,20.97,21.35,88354,0
2017-06-08,21.44,21.71,21.2777,21.4,125089,0
2017-06-09,21.42,21.9,21.35,21.42,96836,0
2017-06-12,21.39,21.9,21.19,21.32,119268,0
2017-06-13,21.35,21.35,20.96,21.19,122105,0
2017-06-14,21.21,21.23,20.54,20.93,193791,0
2017-06-15,21,21.15,20.35,20.8,154452,0
2017-06-16,20.63,21.07,20.38,20.48,196970,0
2017-06-19,20.55,20.75,20.38,20.57,113520,0
2017-06-20,20.55,21.03,20.42,20.82,116206,0
2017-06-21,20.85,21.25,20.835,21.04,127469,0
2017-06-22,21.5,21.71,20.89,21.25,96230,0
2017-06-23,21.32,22.44,20.905,22.3,1260124,0
2017-06-26,22.44,23,21.93,22.62,254301,0
2017-06-27,23.23,23.23,22.22,22.63,154077,0
2017-06-28,22.72,23.18,22.15,23.16,123135,0
2017-06-29,23.25,23.25,21.97,22.36,178829,0
2017-06-30,22.58,23.405,21.97,22.39,139701,0
2017-07-03,22.63,22.76,22.04,22.41,58822,0
2017-07-05,22.36,22.5,21.91,22.42,98492,0
2017-07-06,22.2,22.83,21.95,22.23,105665,0
2017-07-07,22.17,22.56,22.05,22.2,102735,0
2017-07-10,22.19,22.42,22,22.06,79717,0
2017-07-11,22.04,22.4,21.76,22.11,119172,0
2017-07-12,22.13,23.89,21.86,22.94,233783,0
2017-07-13,23.03,23.47,22.63,22.93,82483,0
2017-07-14,22.9,23.6,22.68,22.75,89055,0
2017-07-17,22.85,22.92,22.51,22.69,88234,0
2017-07-18,22.63,22.8,22.3266,22.63,89515,0
2017-07-19,22.81,22.84,22.52,22.61,88887,0
2017-07-20,22.66,22.7134,22.27,22.3,136416,0
2017-07-21,22.72,22.72,22.08,22.49,145549,0
2017-07-24,22.53,23.86,22.47,23.74,172356,0
2017-07-25,23.68,23.86,23.31,23.72,71645,0
2017-07-26,23.77,24.19,23.4575,23.68,91563,0
2017-07-27,23.78,24.65,23.7,24.64,207892,0
2017-07-28,24.4,24.59,23.61,24.37,104845,0
2017-07-31,24.46,24.92,23.75,23.82,113231,0
2017-08-01,24.02,24.02,23.13,23.3,262368,0
2017-08-02,25,25,22.39,23.89,340600,0
2017-08-03,23.81,24.285,23.21,23.24,84872,0
2017-08-04,23.05,23.27,22.8,23.13,173215,0
2017-08-07,23.05,23.12,22.66,22.89,125877,0
2017-08-08,22.83,22.95,22.62,22.81,92268,0
2017-08-09,22.59,22.9,22.455,22.6,139472,0
2017-08-10,22.52,22.62,22.28,22.4,137271,0
2017-08-11,22.56,22.74,22.25,22.5,76176,0
2017-08-14,22.5,22.925,22.5,22.87,119496,0
2017-08-15,23.07,23.07,22.52,22.57,51945,0
2017-08-16,22.71,22.88,22.55,22.56,51059,0
2017-08-17,22.43,22.57,22.07,22.27,89958,0
2017-08-18,22.11,22.33,22.045,22.1,70761,0
2017-08-21,22.1,22.44,21.93,22.22,53052,0
2017-08-22,22.33,22.73,22.18,22.67,73104,0
2017-08-23,22.62,22.845,22.51,22.74,46357,0
2017-08-24,22.56,22.56,22.17,22.27,153292,0
2017-08-25,22.25,22.8,21.7336,21.86,172809,0
2017-08-28,22.06,22.7,21.54,22.64,174035,0
2017-08-29,22.77,22.79,22.14,22.5,168387,0
2017-08-30,22.63,22.68,21.85,22.27,110380,0
2017-08-31,22.44,22.44,21.76,21.88,238420,0
2017-09-01,21.9,21.99,21.33,21.715,173750,0
2017-09-05,21.68,21.68,21.15,21.19,159608,0
2017-09-06,21.24,21.39,20.8,21.16,182295,0
2017-09-07,21.13,21.355,20.52,20.99,176422,0
2017-09-08,20.89,22.01,20.83,21.97,179401,0
2017-09-11,22.22,22.65,21.78,22.53,120876,0
2017-09-12,22.54,22.84,22.21,22.33,103550,0
2017-09-13,22.34,22.785,22.26,22.7,136709,0
2017-09-14,22.87,23.3978,22.58,22.86,142996,0
2017-09-15,22.9,23.39,22.44,23.26,464763,0
2017-09-18,23.39,23.88,23.08,23.14,198940,0
2017-09-19,23.14,23.36,23.11,23.25,241491,0
2017-09-20,23.26,23.78,23.26,23.5,125716,0
2017-09-21,23.6,23.89,23.5,23.68,121356,0
2017-09-22,23.83,23.83,23.455,23.65,95662,0
2017-09-25,23.7,24.34,23.64,24.27,252496,0
2017-09-26,24.48,25.51,24.03,25.42,235458,0
2017-09-27,25.42,26.94,25.42,26.93,250343,0
2017-09-28,27,27,25.82,26.42,278022,0
2017-09-29,26.24,26.72,26.16,26.41,141335,0
2017-10-02,26.6,26.6,25.4257,26.08,228790,0
2017-10-03,26,26.99,26,26.83,216533,0
2017-10-04,26.87,28.26,26.61,28.02,299014,0
2017-10-05,28.24,28.3,27.01,27.06,205992,0
2017-10-06,27.1,27.5965,26.56,27.05,161961,0
2017-10-09,27.26,27.66,26.93,27.25,140493,0
2017-10-10,27.41,28.18,27.3556,28.12,193674,0
2017-10-11,28.22,28.24,27.6,28.05,150597,0
2017-10-12,27.84,28.45,27.755,28.07,145980,0
2017-10-13,28.07,28.24,27.5,27.89,128585,0
2017-10-16,27.89,28.2,27.66,28.03,147443,0
2017-10-17,28.07,28.23,27.53,28.02,109275,0
2017-10-18,28.23,28.29,27.96,28.19,100883,0
2017-10-19,28.04,28.51,27.97,28.39,120115,0
2017-10-20,28.7,28.96,28.41,28.5,87496,0
2017-10-23,28.41,28.66,28.011,28.15,149029,0
2017-10-24,28.13,28.469,27.99,27.99,171651,0
2017-10-25,28,28.455,27.68,27.97,223594,0
2017-10-26,27.9,28.37,27.9,28.02,157117,0
2017-10-27,28.05,28.37,27.4601,27.92,496553,0
2017-10-30,27.88,28.2,27.275,27.55,164705,0
2017-10-31,27.5,28.48,27.12,28.16,336917,0
2017-11-01,28.44,28.75,27.9,28.05,243287,0
2017-11-02,28.12,28.33,27.76,27.96,263002,0
2017-11-03,30,32.39,29.1,31.72,1052402,0
2017-11-06,31.77,33,31.63,32.68,382863,0
2017-11-07,32.1,32.15,31.14,31.29,226649,0
2017-11-08,30.75,31,30.26,30.37,246237,0
2017-11-09,30.01,30.27,29.68,29.98,194544,0
2017-11-10,30.09,30.28,29.86,30.19,251815,0
