Date,Open,High,Low,Close,Volume,OpenInt
2015-06-17,66,71.36,59,59.68,1267825,0
2015-06-18,61.52,61.52,58.96,59,127075,0
2015-06-19,57.92,60.36,56.28,59,58075,0
2015-06-22,60,60,58.8,59.52,33700,0
2015-06-23,58.84,60,58.684,59.48,15160,0
2015-06-24,60,60,58.96,59.12,14125,0
2015-06-25,59.32,59.64,57.44,59.28,13100,0
2015-06-26,59.8,60,59.12,59.96,24125,0
2015-06-29,59.6,60,58.12,60,4625,0
2015-06-30,59.76,61.18,59,60.6,54071,0
2015-07-01,61.48,63.84,60.76,63.76,27125,0
2015-07-02,62.8,65.04,61.4,64.36,46025,0
2015-07-06,63,64.24,62.2,63.92,28225,0
2015-07-07,63.16,64.64,63.04,63.92,11650,0
2015-07-08,63.12,64.72,62.48,63.44,56575,0
2015-07-09,63.16,64,63.04,63.96,13975,0
2015-07-10,63.52,67.2,63.52,66.4,22600,0
2015-07-13,67.6,71.96,64.6,65.64,63875,0
2015-07-14,65.36,67.52,64.36,66.4,7523,0
2015-07-15,66.4,67.4,65.04,65.96,17728,0
2015-07-16,66.88,70.6,65.56,69.96,32025,0
2015-07-17,70.88,76.8,70.04,76.04,66450,0
2015-07-20,77.8,78.4,71,72.48,41700,0
2015-07-21,73,74.92,70.12,72.56,59000,0
2015-07-22,72.52,73.8,72,73.44,28875,0
2015-07-23,73.72,74.92,70.16,71,61600,0
2015-07-24,71.8,72.76,66.08,72.4,58925,0
2015-07-27,69.08,72.88,69.08,72.8,25525,0
2015-07-28,72.88,72.88,70.56,71.44,26150,0
2015-07-29,71.28,74.08,70.56,71.24,34700,0
2015-07-30,71.24,72.72,68.48,69.6,20650,0
2015-07-31,69.36,71.04,67.2,67.88,14450,0
2015-08-03,67.96,67.96,66.52,66.88,14961,0
2015-08-04,66.8,71.12,66.8,69.2,32425,0
2015-08-05,70.56,71.44,68.64,70.76,25550,0
2015-08-06,71.36,72.28,69.32,70.48,13963,0
2015-08-07,70.32,71.36,68.08,70.84,22575,0
2015-08-10,71.44,71.44,69.52,69.96,10025,0
2015-08-11,70,71.48,68.64,71.48,15121,0
2015-08-12,71.16,71.2,69,69.28,9600,0
2015-08-13,69.2,70.52,66.6,67.32,17125,0
2015-08-14,68.04,69.04,64.48,68.96,55600,0
2015-08-17,69.12,75.24,66.04,72.68,7650,0
2015-08-18,72.36,74.6,68.32,73.04,5750,0
2015-08-19,72.6,75.36,69.48,74.16,21700,0
2015-08-20,73.48,75.96,70.48,74.6,23325,0
2015-08-21,74.04,81.72,73.96,80.64,24700,0
2015-08-24,78.6,79.12,69.608,70.28,23734,0
2015-08-25,73.08,74.16,65.48,65.64,7775,0
2015-08-26,68.12,68.12,57.24,61.6,39375,0
2015-08-27,62.4,63.56,59.96,61.8,9475,0
2015-08-28,61.8,63.16,60,60.84,30650,0
2015-08-31,60.8,72.84,57.64,58.16,9275,0
2015-09-01,57.2,58.64,54.8,57.68,15075,0
2015-09-02,58,58.68,56.84,57.72,11175,0
2015-09-03,58.36,58.84,56.56,57.28,9325,0
2015-09-04,56.48,57.64,55.84,57.52,12175,0
2015-09-08,57.6,59.08,56.2,57.48,26825,0
2015-09-09,57.44,60.12,56.44,57.44,22100,0
2015-09-10,56.64,59.6,56.64,58.8,9858,0
2015-09-11,58.36,63.72,58.36,61.12,16625,0
2015-09-14,61.28,64.6,58.8,62.88,18000,0
2015-09-15,62.72,64.8,62.28,64.12,61525,0
2015-09-16,64.44,66.24,60,62.48,20275,0
2015-09-17,62.4,74.36,62.24,72.04,43600,0
2015-09-18,71.28,72.56,66.32,69.44,70925,0
2015-09-21,72.16,73.92,66.88,68.08,30775,0
2015-09-22,67.08,69.76,60.2,61,19800,0
2015-09-23,61.32,64.32,57.12,57.92,12600,0
2015-09-24,57.64,59.64,54.86,56.12,36612,0
2015-09-25,56.84,60.4,52.88,54.72,20800,0
2015-09-28,54.36,55.24,48.44,50.96,29356,0
2015-09-29,51.16,55.08,49.56,51.04,27150,0
2015-09-30,51.4,55,50.56,51.88,188700,0
2015-10-01,52.44,54.48,48.04,49.88,31300,0
2015-10-02,49.48,50.92,46.16,47.08,41625,0
2015-10-05,47.56,48,44.76,45.76,35373,0
2015-10-06,45.72,46.4,42.08,45.4,58850,0
2015-10-07,45.28,48.32,44.44,45.6,30025,0
2015-10-08,49.08,50.88,40.12,40.2,55725,0
2015-10-09,42,42,37,37.48,51575,0
2015-10-12,37.84,37.84,32.24,33.56,59778,0
2015-10-13,33.24,34.68,32.76,34.12,39475,0
2015-10-14,37.6,37.6,30.76,32.36,45025,0
2015-10-15,33,34.76,31.44,34.48,49675,0
2015-10-16,34.8,35.32,32.92,33.2,21575,0
2015-10-19,33,34.56,32.12,33.24,22825,0
2015-10-20,34.6,34.6,31.52,31.96,10677,0
2015-10-21,32.32,34.12,30.36,31.08,39850,0
2015-10-22,30.8,32.04,30.6,31.96,18450,0
2015-10-23,32.32,33,31.52,32.52,5150,0
2015-10-26,32.48,32.68,31.44,32.04,12750,0
2015-10-27,31.72,32.48,31,32.08,37600,0
2015-10-28,32.04,33.36,30.52,33,16750,0
2015-10-29,32.08,33.08,31.44,31.96,29175,0
2015-10-30,31.76,32.56,31.6,32.08,20725,0
2015-11-02,31.92,33.64,31.88,33.12,10794,0
2015-11-03,32.96,36.44,32.04,33.04,45350,0
2015-11-04,33.32,35,32.793,34.96,24700,0
2015-11-05,35.24,36.72,33.16,33.8,15025,0
2015-11-06,33.76,35.28,32.4,33.6,18925,0
2015-11-09,33.28,35.6,32.48,34.68,32216,0
2015-11-10,34.48,35.4,33,33.32,17000,0
2015-11-11,33.8,34.76,32.24,32.4,46725,0
2015-11-12,32.36,33.04,31.8,32.48,13625,0
2015-11-13,32.36,32.68,31.8,32.04,17275,0
2015-11-16,32.2,32.52,31.28,32.16,22225,0
2015-11-17,32.4,32.84,31.64,32.04,16300,0
2015-11-18,32.08,33.2,31.76,33,9975,0
2015-11-19,33,34.4,31.92,32.36,6925,0
2015-11-20,32.6,33.96,31.84,32.52,53275,0
2015-11-23,32.52,34.08,32.24,33.16,18000,0
2015-11-24,32.8,35.96,32.68,34.4,21750,0
2015-11-25,34.28,35.12,33.08,34.36,17625,0
2015-11-27,34.44,34.76,33.2,33.88,4500,0
2015-11-30,34.04,34.56,32.96,33.2,13800,0
2015-12-01,32.88,33.56,32.24,32.4,18985,0
2015-12-02,32.56,34.166,32.56,32.64,8207,0
2015-12-03,32.68,33.08,31.84,32,14122,0
2015-12-04,31.88,32.64,31.88,32.08,11950,0
2015-12-07,32,32.64,31.2,32.08,18100,0
2015-12-08,31.6,32.36,30.56,32.24,21496,0
2015-12-09,31.84,32.68,31.24,31.76,22650,0
2015-12-10,31.48,32.8,30.8,31.72,13075,0
2015-12-11,32.48,32.72,31.44,31.84,45600,0
2015-12-14,31.84,32.36,29.12,31.68,135980,0
2015-12-15,31.72,31.84,30.24,31.52,30750,0
2015-12-16,29,32.04,28.2,31.28,17700,0
2015-12-17,31.56,32.44,30,32.16,8725,0
2015-12-18,32.16,34.12,31.6,33.88,29300,0
2015-12-21,33.92,36.24,33.64,36,21325,0
2015-12-22,36.44,37.82,34.68,35.24,13896,0
2015-12-23,35.12,35.56,34.12,35.04,11775,0
2015-12-24,35.08,36.02,33.68,34,9970,0
2015-12-28,33.88,34.48,31.84,32.48,18033,0
2015-12-29,32.84,34,32,33.84,32168,0
2015-12-30,34,34,32.32,32.52,17603,0
2015-12-31,32.48,32.68,29.72,30.96,18208,0
2016-01-04,30.72,30.72,28.04,29.16,19887,0
2016-01-05,29.28,29.3,28.2,28.52,25341,0
2016-01-06,29.6,29.6,26.6,27.48,12372,0
2016-01-07,27,27.32,25.86,27,26540,0
2016-01-08,27,27.68,26.44,26.6,20656,0
2016-01-11,26.72,26.8,24.92,25.36,21452,0
2016-01-12,26.48,26.48,22.68,23.64,29661,0
2016-01-13,23.56,23.56,19.72,20.24,37173,0
2016-01-14,20.24,20.28,18.08,19.92,105727,0
2016-01-15,19.44,24.48,16.6,23,61527,0
2016-01-19,23.68,23.68,19.44,21.4,49400,0
2016-01-20,21.2,23.6,20.48,22.4,13769,0
2016-01-21,22.04,23.598,22.04,22.52,7418,0
2016-01-22,22.8,23.64,21.76,22.64,9957,0
2016-01-25,22.56,23.4,20.72,21.68,21471,0
2016-01-26,20.84,21.8,20.64,21.8,23111,0
2016-01-27,21.64,21.92,20.4,20.6,7330,0
2016-01-28,20.6,21.6,18.4,18.64,18563,0
2016-01-29,18.52,19.88,18.256,18.76,21493,0
2016-02-01,18.8,19.96,18.28,19.4,19864,0
2016-02-02,19.24,20.09,18.64,20,24020,0
2016-02-03,20.24,20.4,18.5,20.08,8760,0
2016-02-04,18.93,20.56,18.93,20.2,3322,0
2016-02-05,20.28,20.64,19.16,19.44,22348,0
2016-02-08,19.28,19.64,17,17.72,24282,0
2016-02-09,17.48,18.98,17.44,17.88,10636,0
2016-02-10,18.08,19.56,18.06,18.6,9159,0
2016-02-11,18.4,18.88,17.42,17.92,8231,0
2016-02-12,18.08,19.8,16.8,18.88,20887,0
2016-02-16,19.16,21,18.16,19.68,5546,0
2016-02-17,20.24,20.24,18.32,19.16,55464,0
2016-02-18,18.92,19.56,18.92,19.16,4663,0
2016-02-19,19.76,19.84,18.56,19,16250,0
2016-02-22,19.482,19.482,18.2,18.76,13353,0
2016-02-23,18.8,19,17.54,18,10324,0
2016-02-24,17.8,18.32,17.44,18.08,6153,0
2016-02-25,18.76,18.76,17.44,17.72,5835,0
2016-02-26,17.68,19.24,17.68,18.52,38379,0
2016-02-29,18.64,18.68,17.48,18.12,10286,0
2016-03-01,18.2,19.116,17.8,18.8,11744,0
2016-03-02,18.52,20.2,18.24,19.2,25584,0
2016-03-03,19.16,19.6,18.2,19.32,8172,0
2016-03-04,19.44,20.72,18.96,20.44,34847,0
2016-03-07,20.44,22.64,20.44,22.6,20562,0
2016-03-08,22.04,22.28,20,20.64,27285,0
2016-03-09,20.44,20.44,18.92,19.72,13655,0
2016-03-10,19.76,20,18.88,19.24,9139,0
2016-03-11,19.8,20,19.2,19.52,9797,0
2016-03-14,19.32,20.14,18.96,19.12,9978,0
2016-03-15,19.32,19.6,18.36,18.44,5726,0
2016-03-16,19.32,19.32,17.72,17.96,6706,0
2016-03-17,17.8,18.44,17.44,18.08,9009,0
2016-03-18,18.24,19.12,17.48,18.08,17208,0
2016-03-21,17.96,18.96,17.44,17.6,8395,0
2016-03-22,17.44,17.88,17.02,17.28,9561,0
2016-03-23,17.44,19.24,16.212,16.28,10291,0
2016-03-24,16.24,17.8,16.24,16.88,9044,0
2016-03-28,17.04,18.32,16.12,16.12,3900,0
2016-03-29,16.16,16.16,14.72,16,19089,0
2016-03-30,16.16,16.16,15.16,15.72,9645,0
2016-03-31,15.76,17.36,14.8,16.68,8737,0
2016-04-01,16.56,18.12,16.04,17.4,14181,0
2016-04-04,17.08,18.1,17.08,17.24,13201,0
2016-04-05,17.24,17.44,16.36,16.56,13251,0
2016-04-06,16.56,18.2,16.2,17.92,17738,0
2016-04-07,17.84,18.56,16.68,17.88,39828,0
2016-04-08,18.76,18.76,16.84,17.32,4058,0
2016-04-11,17.36,17.856,16.6,16.68,3947,0
2016-04-12,16.58,17.52,16.16,17.4,4375,0
2016-04-13,17.28,19.057,17.28,18.68,9688,0
2016-04-14,18.62,19.28,17.92,18.68,4775,0
2016-04-15,18.56,18.96,18,18.48,2646,0
2016-04-18,18.8,19.08,18.28,18.72,12200,0
2016-04-19,19.08,19.08,18,18.32,15699,0
2016-04-20,18.42,18.64,17.588,18.04,4875,0
2016-04-21,17.72,18.64,17.72,18.48,6406,0
2016-04-22,18.48,19.24,18.01,18.92,6411,0
2016-04-25,18.64,19.42,18.6,19.16,6211,0
2016-04-26,19.04,19.12,17.52,17.92,6321,0
2016-04-27,17.8,17.88,17.194,17.4,6042,0
2016-04-28,17.48,18.16,17.4,17.4,3669,0
2016-04-29,17.52,17.56,16.8,16.92,2365,0
2016-05-02,16.8,16.84,16.16,16.76,5804,0
2016-05-03,16.68,18.02,16.36,18,7321,0
2016-05-04,17.92,18.2,17.56,17.84,10753,0
2016-05-05,17.8,18.16,16.6,17.72,14157,0
2016-05-06,17.68,18.36,17.6,17.88,11825,0
2016-05-09,17.88,17.88,16.487,16.72,9331,0
2016-05-10,16.84,17.04,16,16.92,4738,0
2016-05-11,16.76,16.76,16,16.2,4321,0
2016-05-12,16,16.08,15.52,15.6,11955,0
2016-05-13,15.68,17,15.6,16.64,5373,0
2016-05-16,16.709,18.32,16.709,18.24,2400,0
2016-05-17,17.48,18.16,16.76,16.96,5300,0
2016-05-18,16.96,17.44,16.88,17.36,9425,0
2016-05-19,17.28,17.64,16.2,16.92,14653,0
2016-05-20,17.04,17.8,16.36,17.6,3963,0
2016-05-23,17.48,18.44,17.48,18,5553,0
2016-05-24,17.434,18.6,17.434,18.44,4509,0
2016-05-25,18.4,20.36,18.4,20.08,31737,0
2016-05-26,20.16,20.16,18.44,18.68,7282,0
2016-05-27,18.56,19.88,17.64,19.12,3793,0
2016-05-31,19.2,20.94,19.2,19.96,12788,0
2016-06-01,19.96,20.8,19.84,20.56,10680,0
2016-06-02,19.84,20.98,19.84,20.56,6889,0
2016-06-03,20.2,20.2,18.8,19.6,3107,0
2016-06-06,19.96,20.88,19.44,20.2,6574,0
2016-06-07,20.08,20.96,18.64,19.4,12391,0
2016-06-08,19.52,19.52,18.4,18.4,4478,0
2016-06-09,18.4,18.76,17.34,17.76,9926,0
2016-06-10,17.44,18.48,16.92,17.74,5754,0
2016-06-13,17.8,18.22,16.8,16.88,13077,0
2016-06-14,16.8,18.12,16.32,16.52,7286,0
2016-06-15,16.24,16.64,15.24,16.12,118560,0
2016-06-16,15.76,15.88,15.16,15.72,9930,0
2016-06-17,15.8,17.06,15.696,15.92,11024,0
2016-06-20,15.76,16.84,15.76,15.96,9775,0
2016-06-21,15.64,15.96,15.363,15.76,10956,0
2016-06-22,15.8,17.398,15.4,16.68,9781,0
2016-06-23,16.72,17.54,16.04,17.08,7141,0
2016-06-24,16.24,17.78,16.24,17.44,13097,0
2016-06-27,17.2,18.38,16.156,16.52,10752,0
2016-06-28,16.76,18.32,16.72,17.92,7510,0
2016-06-29,18.16,18.68,16.76,18,9789,0
2016-06-30,18,18.84,17.72,18.4,26995,0
2016-07-01,18.32,19.2,18.32,19,5543,0
2016-07-05,18.8,19.1,17.68,18.6,9867,0
2016-07-06,18.4,19.28,16.84,17.52,6068,0
2016-07-07,18.16,18.2,17.2,17.88,4090,0
2016-07-08,19.3,19.3,17.495,18.48,3181,0
2016-07-11,18.56,20.136,18.56,18.92,9420,0
2016-07-12,18.88,19.7,18.84,19.16,3413,0
2016-07-13,18.96,19.84,17.64,17.88,10147,0
2016-07-14,18.2,18.72,17.64,17.8,6665,0
2016-07-15,18.84,19,18,18.64,7801,0
2016-07-18,18.64,18.64,18,18,2054,0
2016-07-19,18.36,18.8,17.08,17.68,2285,0
2016-07-20,17.88,18.76,17.8,18.22,7171,0
2016-07-21,17.56,18.96,17.56,18.96,2101,0
2016-07-22,18.8,19.44,18.4,18.64,1646,0
2016-07-25,18.56,19.4,18,18.48,1550,0
2016-07-26,18.28,19.4,18.2,18.2,2375,0
2016-07-27,18.4,19.38,18.36,18.64,5463,0
2016-07-28,18.8,19.4,18.4,19.12,2640,0
2016-07-29,19.068,19.356,18.48,18.72,5143,0
2016-08-01,19.32,19.44,18.88,19.04,7792,0
2016-08-02,18.84,19.46,18.84,19.24,3289,0
2016-08-03,19.12,19.52,18.84,19.32,3498,0
2016-08-04,19.12,20.356,19.12,20,9947,0
2016-08-05,20,20.635,19.88,20.12,5968,0
2016-08-08,20.32,21.92,20.2,21.6,14498,0
2016-08-09,21.6,22.28,21,21.6,7191,0
2016-08-10,21.52,22.4,21.04,21.84,2628,0
2016-08-11,22.16,23.6,21.8,23.56,19226,0
2016-08-12,23.8,23.8,22.4,23.04,3656,0
2016-08-15,23.4,24,23.04,23.12,2575,0
2016-08-16,23.32,25,23.32,24.48,6720,0
2016-08-17,24.98,25.72,24.24,25.2,3076,0
2016-08-18,25.28,25.36,24.44,24.44,3385,0
2016-08-19,24.44,24.44,23.12,23.16,2050,0
2016-08-22,23.32,24.4,23.28,24.36,3058,0
2016-08-23,24.12,24.56,23.56,24.12,52043,0
2016-08-24,23.96,25,23.68,23.9,4121,0
2016-08-25,24.073,24.88,23.88,24.8,20330,0
2016-08-26,24.76,25.6,24.72,25.6,3706,0
2016-08-29,25.88,26.28,23.76,24.64,15571,0
2016-08-30,24.72,25.8,24.72,25.24,4678,0
2016-08-31,25.44,26.414,25.44,25.56,6539,0
2016-09-01,25.84,25.84,25.12,25.16,4201,0
2016-09-02,25.52,26.2,25.51,25.52,1388,0
2016-09-06,26.08,28.28,26.08,27.12,45142,0
2016-09-07,27.52,32.32,27.52,30.16,71248,0
2016-09-08,30.28,31.6,30,31.52,26672,0
2016-09-09,31,31.36,30.28,30.76,14562,0
2016-09-12,30.76,31.6,30.56,31.08,11544,0
2016-09-13,31.2,34.6,31.2,32.96,53426,0
2016-09-14,33.56,33.681,28.92,29.84,53137,0
2016-09-15,29.32,30.556,29,29.76,15053,0
2016-09-16,29.52,32.24,29.52,30.48,43718,0
2016-09-19,30.8,33.28,30.8,32.72,28913,0
2016-09-20,33.12,37.4,33.02,35.96,42167,0
2016-09-21,36,36.68,34.3,34.96,28838,0
2016-09-22,35.36,35.96,34.24,34.64,28980,0
2016-09-23,34.36,34.532,32.04,33.52,38919,0
2016-09-26,33.24,34.36,32.52,33.44,11272,0
2016-09-27,33.56,34.2,33.12,33.52,10857,0
2016-09-28,33.84,33.84,32.16,33.24,8720,0
2016-09-29,33.32,34,31.44,32.84,4634,0
2016-09-30,32.72,32.8,31.52,32.52,19366,0
2016-10-03,32.24,32.24,30.2,31.88,19207,0
2016-10-04,31.68,32.2,30.6,30.92,18697,0
2016-10-05,30.88,32.36,30,31.04,11006,0
2016-10-06,30.76,30.76,28.64,29.92,10864,0
2016-10-07,29.76,29.76,28.08,29.32,9208,0
2016-10-10,29.2,29.8,29.16,29.4,9096,0
2016-10-11,29.193,29.68,28.6,29.52,3412,0
2016-10-12,29.52,30,28.124,29.84,9885,0
2016-10-13,29.44,30.6,28.647,30.4,11713,0
2016-10-14,30.64,31.12,29.68,30.4,17030,0
2016-10-17,29.6,30.92,29.6,30.76,5303,0
2016-10-18,32.2,32.44,29.274,30.8,33952,0
2016-10-19,30.72,31.08,29.84,30.4,17147,0
2016-10-20,30.284,30.56,30,30.52,8544,0
2016-10-21,30.3,30.4,30.04,30.04,1412,0
2016-10-24,30.04,30.04,27.92,28,12913,0
2016-10-25,28,28.28,24.56,25.92,21044,0
2016-10-26,25.36,27.16,24.12,24.48,8650,0
2016-10-27,24.24,25.6,22.76,22.84,16605,0
2016-10-28,22.36,23.92,21.24,23.68,18033,0
2016-10-31,23.6,24.244,23.2,23.72,7870,0
2016-11-01,23.6,24.28,23.2,23.52,4327,0
2016-11-02,23.6,24.072,22.04,22.48,6348,0
2016-11-03,21.86,22.2,20.4,20.76,17520,0
2016-11-04,20.6,21.2,20.6,20.88,5327,0
2016-11-07,21,21.2,20.48,20.64,4081,0
2016-11-08,20.64,21.346,20.16,20.48,6564,0
2016-11-09,20.24,22.6,19.924,22.56,122807,0
2016-11-10,22.8,25.2,22.8,25.16,13880,0
2016-11-11,25.08,25.758,24.788,25.52,15764,0
2016-11-14,25.32,26,24.56,24.72,6561,0
2016-11-15,25.12,25.476,24.48,24.76,2785,0
2016-11-16,24.6,25.516,22.3,25.2,13148,0
2016-11-17,24.96,26.48,23.378,26.04,7616,0
2016-11-18,26.04,26.04,24.31,25.68,5108,0
2016-11-21,26.079,26.08,25.24,25.52,7201,0
2016-11-22,25.84,25.84,24.76,25.12,3222,0
2016-11-23,24.8,25.36,23.96,25,3980,0
2016-11-25,24.8,25.48,24.4,25.12,2486,0
2016-11-28,25.28,25.48,24.28,25,13500,0
2016-11-29,11.48,12.16,10,10.08,1192157,0
2016-11-30,10.28,10.32,8.36,8.68,461417,0
2016-12-01,8.76,8.96,8.28,8.28,113819,0
2016-12-02,8.36,8.48,8.08,8.32,82892,0
2016-12-05,8.2,8.68,8.08,8.16,187362,0
2016-12-06,8.64,9.48,8.24,9.48,405066,0
2016-12-07,9.52,9.52,8.56,8.68,224448,0
2016-12-08,8.76,8.84,8.16,8.48,214774,0
2016-12-09,8.48,8.6,8.28,8.56,133059,0
2016-12-12,8.56,8.64,8,8.56,188987,0
2016-12-13,8.6,9.12,8.24,8.68,268332,0
2016-12-14,8.6,8.68,8.2,8.32,115857,0
2016-12-15,8.32,8.48,8.2,8.32,113108,0
2016-12-16,8.32,8.6,8.292,8.54,56182,0
2016-12-19,8.6,8.8,8.44,8.48,56041,0
2016-12-20,8.56,8.56,8.32,8.44,49638,0
2016-12-21,8.48,8.52,8.24,8.28,76008,0
2016-12-22,8.32,8.4,8.12,8.16,71119,0
2016-12-23,8.28,8.52,8.12,8.32,78634,0
2016-12-27,8.4,8.72,8.24,8.64,60807,0
2016-12-28,8.68,9,8.48,8.64,181195,0
2016-12-29,8.52,8.8136,8.24,8.4,138859,0
2016-12-30,8.48,9,8.36,8.96,180682,0
2017-01-03,9.04,9.596,8.6,8.82,213880,0
2017-01-04,9.48,10.12,9.08,9.58,426113,0
2017-01-05,9.6,9.6,9.04,9.28,129912,0
2017-01-06,9.48,9.519,8.96,8.96,142336,0
2017-01-09,9.16,9.356,8.97,9.08,85154,0
2017-01-10,8.96,9.4,8.96,9.24,48974,0
2017-01-11,9.28,9.32,8.92,9.08,106242,0
2017-01-12,9,9.116,8.64,8.84,59646,0
2017-01-13,9.12,9.12,8.64,8.88,333122,0
2017-01-17,8.88,9.08,8.76,9,51371,0
2017-01-18,9.04,9.16,8.8,8.96,58690,0
2017-01-19,8.96,9.12,8.84,8.84,61204,0
2017-01-20,8.84,8.88,8.24,8.36,174419,0
2017-01-23,8.4,8.88,8.24,8.64,257539,0
2017-01-24,8.68,8.9516,8.64,8.68,138471,0
2017-01-25,8.76,9.24,8.64,9.04,232316,0
2017-01-26,9,9,8.72,9,31483,0
2017-01-27,8.96,9,8.76,8.84,43267,0
2017-01-30,8.88,8.9144,8.4,8.68,59467,0
2017-01-31,8.68,8.88,8.56,8.8,17536,0
2017-02-01,8.8,9.36,8.8,9.26,162438,0
2017-02-02,9.24,9.4,8.96,9.12,105758,0
2017-02-03,9.12,9.92,9,9.76,319394,0
2017-02-06,9.8,9.84,9.28,9.36,101318,0
2017-02-07,9.44,9.64,9.24,9.32,63843,0
2017-02-08,9.32,9.64,9,9.64,69008,0
2017-02-09,9.6,9.68,9.4,9.56,25221,0
2017-02-10,9.64,9.64,9.44,9.56,18930,0
2017-02-13,9.52,9.646,9.1204,9.48,114591,0
2017-02-14,9.68,10.4,9.52,10,255795,0
2017-02-15,10.16,10.28,9.92,10.2,72485,0
2017-02-16,10.24,10.6,10.12,10.48,84246,0
2017-02-17,10.4,10.52,10.12,10.52,56873,0
2017-02-21,10.52,10.68,10,10.28,65922,0
2017-02-22,10.28,10.48,9.84,10,36435,0
2017-02-23,10.04,10.08,9.68,9.96,52611,0
2017-02-24,9.88,10.68,9.834,10.36,143973,0
2017-02-27,10.44,11.36,10.4,11.16,132231,0
2017-02-28,11.28,11.32,10.6,10.96,50027,0
2017-03-01,11.08,11.4,10.68,11.04,70634,0
2017-03-02,11.04,11.36,10.92,11,27249,0
2017-03-03,11,11,10.6,10.78,32967,0
2017-03-06,10.8,10.88,10.56,10.6,17125,0
2017-03-07,10.72,10.92,10.52,10.72,22215,0
2017-03-08,10.68,11,10.64,10.84,29872,0
2017-03-09,10.84,11.12,10.76,10.88,6676,0
2017-03-10,11.04,11.2,10.92,11.2,33942,0
2017-03-13,11.44,12,11.24,11.68,94044,0
2017-03-14,11.96,14.52,11.68,11.84,1488818,0
2017-03-15,12,12.16,11.28,11.6,161698,0
2017-03-16,11.72,12,11.4,12,85376,0
2017-03-17,12,12.36,11.84,12.08,73764,0
2017-03-20,12.2,12.2,11.64,11.76,44990,0
2017-03-21,11.92,11.92,10.852,11.2,72374,0
2017-03-22,11.2,11.28,10.8,10.96,44351,0
2017-03-23,11.08,11.12,10.76,10.96,47046,0
2017-03-24,11.04,11.4,10.96,11.36,32035,0
2017-03-27,11.44,11.84,11.24,11.8,32372,0
2017-03-28,11.92,12,11.48,11.52,42221,0
2017-03-29,11.52,11.64,11.32,11.6,23817,0
2017-03-30,11.455,11.582,11.12,11.32,21996,0
2017-03-31,11.36,11.72,11.2,11.72,30678,0
2017-04-03,11.8,12.16,11.52,11.56,70444,0
2017-04-04,11.6,11.84,11.28,11.48,24136,0
2017-04-05,11.48,11.6,10.88,11.12,36494,0
2017-04-06,11.12,11.4,11.04,11.16,34872,0
2017-04-07,11.24,11.56,11.16,11.36,28690,0
2017-04-10,11.52,11.56,11.28,11.28,19059,0
2017-04-11,11.44,11.44,11.12,11.24,18747,0
2017-04-12,11.16,11.32,11,11.08,13187,0
2017-04-13,11.16,11.196,10.96,11.04,11983,0
2017-04-17,11.04,11.187,10.8,11.08,6642,0
2017-04-18,11.08,11.12,10.432,10.56,25985,0
2017-04-19,10.72,10.8,9.24,9.48,429247,0
2017-04-20,9.64,9.88,8.64,9.72,97528,0
2017-04-21,9.64,9.76,9.04,9.04,26542,0
2017-04-24,8.96,8.96,8.2,8.4,92372,0
2017-04-25,8.48,8.72,8.24,8.6,41771,0
2017-04-26,8.6,9.1556,8.4528,9.08,24611,0
2017-04-27,9.04,9.6,8.8,8.88,14948,0
2017-04-28,8.96,9.08,8.4,9.04,56520,0
2017-05-01,9,9.12,8.6004,9,47704,0
2017-05-02,8.7604,9.24,8.7604,9.24,37224,0
2017-05-03,9.16,9.1996,8.7988,9.12,31266,0
2017-05-04,9.08,9.24,8.7332,9.24,34892,0
2017-05-05,9.16,9.44,8.8576,9.2,33087,0
2017-05-08,9.168,9.4,8.9068,9.28,68530,0
2017-05-09,9.2,9.6,9,9.44,50369,0
2017-05-10,9.4,9.68,9.2,9.68,36315,0
2017-05-11,9.76,9.76,9.28,9.76,18424,0
2017-05-12,9.72,9.862,9.52,9.6,10999,0
2017-05-15,9.56,10.04,9.52,9.8,24054,0
2017-05-16,9.6,9.946,9.24,9.48,20159,0
2017-05-17,9.4,9.4,9,9.2,22575,0
2017-05-18,9.28,9.32,9.14,9.24,18101,0
2017-05-19,9.2,9.56,9.1996,9.28,15688,0
2017-05-22,9.32,9.88,9.32,9.6,22689,0
2017-05-23,9.68,9.68,9.36,9.52,2095,0
2017-05-24,9.32,9.6,9.276,9.4,13403,0
2017-05-25,9.4,9.64,9.3224,9.52,10266,0
2017-05-26,9.48,9.6,9.24,9.32,14550,0
2017-05-30,9.32,9.4,9.12,9.24,20379,0
2017-05-31,9.1204,9.32,8.84,9.2,21950,0
2017-06-01,9.196,9.36,9.12,9.16,12580,0
2017-06-02,9.2,9.4396,9.08,9.32,22701,0
2017-06-05,9.32,9.32,8.92,9.16,16923,0
2017-06-06,8.88,9.3196,8.68,9.16,25696,0
2017-06-07,9.08,9.2,8.88,9.16,11642,0
2017-06-08,9.04,9.28,9,9.08,6220,0
2017-06-09,9.088,9.16,8.92,9.08,4722,0
2017-06-12,9.084,9.2,8.8,9.04,22568,0
2017-06-13,9.12,9.2,8.88,8.92,14967,0
2017-06-14,9.04,9.04,8.84,8.84,8600,0
2017-06-15,8.84,9.16,8.654,8.96,20087,0
2017-06-16,8.92,8.92,8.6,8.8,12182,0
2017-06-19,8.72,9.16,8.64,9.04,17056,0
2017-06-20,8.92,9.04,8.72,9.04,9458,0
2017-06-21,9.04,9.16,8.8096,9.16,6322,0
2017-06-22,9.16,9.6,9.16,9.24,10667,0
2017-06-23,9.28,9.4,9.28,9.36,6403,0
2017-06-26,9.4,9.48,9.2804,9.4,14038,0
2017-06-27,9.6,9.72,9.4484,9.56,5792,0
2017-06-28,9.56,9.72,9.4,9.48,6522,0
2017-06-29,9.56,9.72,9.4,9.56,12377,0
2017-06-30,9.64,9.68,9.42,9.64,27060,0
2017-07-03,9.64,9.803,9.4,9.72,6530,0
2017-07-05,9.68,9.68,9.44,9.56,4071,0
2017-07-06,9.48,9.76,9.452,9.6,4878,0
2017-07-07,9.6,9.76,9.52,9.64,3986,0
2017-07-10,9.68,9.76,9.42,9.56,15275,0
2017-07-11,9.6,9.76,9.56,9.64,8086,0
2017-07-12,9.72,9.76,9.4128,9.68,1730,0
2017-07-13,9.76,9.76,9.28,9.56,9592,0
2017-07-14,9.6,9.6,9.3176,9.52,16708,0
2017-07-17,9.52,9.68,9.4,9.48,10111,0
2017-07-18,9.52,9.68,9.2,9.4,9591,0
2017-07-19,9.32,9.64,9.2,9.28,4234,0
2017-07-20,9.64,9.64,9.28,9.56,18610,0
2017-07-21,9.6,9.64,9.2,9.36,11191,0
2017-07-24,9.4,9.76,9.3336,9.6,6019,0
2017-07-25,10,10.24,8.93,9.55,7700,0
2017-07-26,9.7,9.7,8.19,8.78,28800,0
2017-07-27,8.52,8.76,8.5,8.55,11000,0
2017-07-28,8.51,9.14,8.51,9.14,7400,0
2017-07-31,8.8576,8.9152,8.52,8.79,8507,0
2017-08-01,8.5128,8.57,8.11,8.36,16704,0
2017-08-02,8.85,8.85,8.11,8.35,28898,0
2017-08-03,8.82,8.82,8.37,8.8,25268,0
2017-08-04,8.9,9.5,8.38,9.2,74215,0
2017-08-07,9.28,9.73,8.6369,9.5,133212,0
2017-08-08,9.75,9.75,9.12,9.48,75265,0
2017-08-09,9.42,9.42,9.17,9.21,34522,0
2017-08-10,8.78,9.17,8.52,8.81,36011,0
2017-08-11,8.55,8.77,8.1105,8.77,12993,0
2017-08-14,8.6,9.06,8.2736,8.8,36933,0
2017-08-15,8.61,8.85,8.09,8.36,55197,0
2017-08-16,8.87,8.87,8.1,8.29,23362,0
2017-08-17,8.29,8.32,7.5,8.1,53338,0
2017-08-18,8.21,8.21,7.9,8.06,34151,0
2017-08-21,7.7,8.59,7.7,8.04,18532,0
2017-08-22,7.98,8.11,7.2034,8,67165,0
2017-08-23,8.07,8.1,7.97,8,13498,0
2017-08-24,7.92,8.5,7.6,8.465,37042,0
2017-08-25,8.2,8.69,7.9266,8.69,31238,0
2017-08-28,8.69,9.19,8.55,8.95,14421,0
2017-08-29,8.96,9.3,8.67,9.3,26236,0
2017-08-30,9.22,9.22,8.9665,9,19584,0
2017-08-31,8.8566,9.01,8.2,8.75,27375,0
2017-09-01,8.96,8.96,8.63,8.63,4824,0
2017-09-05,8.8,8.96,8.25,8.9,19882,0
2017-09-06,9.25,9.25,8.4101,8.77,25792,0
2017-09-07,8.71,9.25,8.62,8.9,66723,0
2017-09-08,9.05,9.82,8.85,9.6,65125,0
2017-09-11,9.56,10.19,9.2194,10,31759,0
2017-09-12,9.8098,10,9.7796,10,14510,0
2017-09-13,9.9899,10.31,9.74,9.74,26979,0
2017-09-14,9.855,9.87,9.22,9.41,56771,0
2017-09-15,9.47,9.83,9.26,9.76,68131,0
2017-09-18,9.74,10,9.6,9.79,50667,0
2017-09-19,9.84,9.99,9.57,9.64,24719,0
2017-09-20,9.51,9.8,9.35,9.8,50700,0
2017-09-21,9.83,9.9,9.55,9.68,4961,0
2017-09-22,10.6,11.71,9.88,11.55,286801,0
2017-09-25,11.54,11.95,11.5,11.59,95067,0
2017-09-26,11.53,11.73,10.65,11.11,112069,0
2017-09-27,11.11,11.69,11.1,11.55,56948,0
2017-09-28,11.66,11.6815,11,11.58,48110,0
2017-09-29,11.66,11.66,11.19,11.6,49133,0
2017-10-02,11.5,11.75,11.25,11.74,65057,0
2017-10-03,11.6,12.8689,11.4439,12.65,74311,0
2017-10-04,12.33,12.59,11.6178,11.8,39612,0
2017-10-05,11.68,11.882,11.26,11.58,63755,0
2017-10-06,11.43,12.25,11.2836,12.17,109593,0
2017-10-09,12.1,12.5,12.0101,12.26,15254,0
2017-10-10,12.05,12.23,11.3313,11.69,23061,0
2017-10-11,11.41,11.802,11,11.52,37060,0
2017-10-12,11.5,11.9995,11.3236,11.84,23490,0
2017-10-13,11.9,12.07,11.5,12.07,17197,0
2017-10-16,12.15,12.24,11.62,11.74,11765,0
2017-10-17,11.99,11.99,11.49,11.96,14816,0
2017-10-18,11.75,11.89,11.3001,11.8,5564,0
2017-10-19,11.13,11.85,11.0722,11.85,6710,0
2017-10-20,11.79,11.79,11,11.03,22693,0
2017-10-23,10.88,11.1999,10.52,11.1999,49592,0
2017-10-24,11.33,11.33,10.1112,10.6,73988,0
2017-10-25,10.4,10.57,10,10.35,29429,0
2017-10-26,10.66,10.66,10.19,10.27,19743,0
2017-10-27,10.25,10.68,10.05,10.05,17968,0
2017-10-30,10.47,10.72,9.95,9.97,23014,0
2017-10-31,9.75,10.4,9.75,10.03,77924,0
2017-11-01,10.16,10.3,9.875,10.3,4898,0
2017-11-02,10.38,10.49,9.94,10.27,27509,0
2017-11-03,10.36,10.45,9.95,10.06,8852,0
2017-11-06,10.2,10.38,10.2,10.38,7151,0
2017-11-07,10.46,10.46,9.8808,9.96,10561,0
2017-11-08,9.93,9.9988,9.615,9.83,22265,0
2017-11-09,9.81,10.03,9.71,9.87,6053,0
2017-11-10,9.68,10.05,9.62,9.65,6445,0
