Date,Open,High,Low,Close,Volume,OpenInt
2015-07-31,6.5,6.55,5.25,5.35,537500,0
2015-08-03,5.93,5.97,4.85,5.025,290653,0
2015-08-04,4.9,5.05,4.66,4.99,278600,0
2015-08-05,4.99,5.1,4.78,5,103800,0
2015-08-06,5.04,5.24,5.04,5.15,35543,0
2015-08-07,5.15,5.6,5.15,5.42,58300,0
2015-08-10,5.45,5.55,5.3,5.31,42600,0
2015-08-11,5.4,5.475,5.3,5.36,34006,0
2015-08-12,5.38,5.56,5.36,5.49,30500,0
2015-08-13,5.55,5.61,5.33,5.36,25100,0
2015-08-14,5.61,5.75,5.3,5.44,43700,0
2015-08-17,5.5,5.56,5.3,5.5,27700,0
2015-08-18,5.5,5.5,5.21,5.5,16700,0
2015-08-19,5.26,5.4,5.11,5.19,22000,0
2015-08-20,5.09,5.39,4.76,4.88,29400,0
2015-08-21,4.85,5.14,4.85,5,25900,0
2015-08-24,5.05,5.05,4.62,4.78,25963,0
2015-08-25,4.81,5,4.5,5,49200,0
2015-08-26,5,5,4.8,5,19500,0
2015-08-27,4.9,4.99,4.75,4.92,23100,0
2015-08-28,4.99,5.2,4.86,5.2,59700,0
2015-08-31,5.14,5.14,4.85,4.99,38300,0
2015-09-01,4.84,4.99,4.65,4.85,18300,0
2015-09-02,4.93,4.93,4.78,4.84,2700,0
2015-09-03,4.88,5.09,4.88,4.98,18400,0
2015-09-04,5,5,4.88,4.96,10600,0
2015-09-08,5.1,5.1,4.95,5.07,26800,0
2015-09-09,5.03,5.1,5.01,5.09,12500,0
2015-09-10,5.03,5.1,5,5.05,17397,0
2015-09-11,4.91,5.45,4.91,5.45,79700,0
2015-09-14,5.43,5.55,5.11,5.26,68900,0
2015-09-15,5.41,5.49,5.12,5.23,33300,0
2015-09-16,5.29,5.42,5.21,5.38,11600,0
2015-09-17,5.33,5.45,5.3,5.38,20200,0
2015-09-18,5.31,5.45,4.94,4.94,285600,0
2015-09-21,5.05,5.17,5,5.01,19900,0
2015-09-22,5.01,5.3,4.81,4.9,128900,0
2015-09-23,4.82,5.04,4.7,4.98,6500,0
2015-09-24,4.78,5.08,4.71,4.92,4874,0
2015-09-25,4.9,5.1,4.82,4.9,7500,0
2015-09-28,4.8,5,4.8,4.89,11592,0
2015-09-29,4.81,4.97,4.8,4.92,9800,0
2015-09-30,5,5.2,4.99,5.07,37100,0
2015-10-01,5.14,5.15,5,5.08,46600,0
2015-10-02,5.03,5.15,5.01,5.11,39500,0
2015-10-05,5.18,5.18,5.1,5.13,16065,0
2015-10-06,5.13,5.14,5,5.14,14600,0
2015-10-07,5.05,5.05,5,5,600,0
2015-10-08,5,5.15,5,5.06,4700,0
2015-10-09,5,5.14,5,5.08,1600,0
2015-10-12,5,5.14,5,5.14,5028,0
2015-10-13,5.01,5.01,5,5,10100,0
2015-10-14,5.04,5.2,5.02,5.19,10700,0
2015-10-15,5,5.2,5,5.09,15200,0
2015-10-16,5.2,5.2,5.1,5.18,3300,0
2015-10-19,5.2,5.2,5.11,5.11,2000,0
2015-10-20,5.17,5.2,5.0501,5.19,5899,0
2015-10-21,5.19,5.19,4.9,4.9,29400,0
2015-10-22,5.17,5.17,4.89,4.89,19300,0
2015-10-23,4.92,5,4.86,4.93,5300,0
2015-10-26,5.03,5.11,4.97,5.05,4500,0
2015-10-27,4.99,4.99,4.8,4.86,9400,0
2015-10-28,5.08,5.08,4.82,4.85,4700,0
2015-10-29,4.9,5,4.9,4.98,9100,0
2015-10-30,4.97,5,4.96,5,5600,0
2015-11-02,4.94,4.95,4.76,4.89,6857,0
2015-11-03,4.98,5.05,4.94,5.01,17800,0
2015-11-04,5.04,5.05,4.9,5,4501,0
2015-11-05,4.95,5,4.95,4.99,7100,0
2015-11-06,5.08,5.08,5,5.02,12300,0
2015-11-09,5.04,5.2,4.8668,5.1,30092,0
2015-11-10,5.15,5.37,5.05,5.36,38300,0
2015-11-11,5.37,5.37,5.18,5.19,11200,0
2015-11-12,5.29,5.37,5.29,5.3,13100,0
2015-11-13,5.35,5.35,5.13,5.14,14800,0
2015-11-16,5.34,5.34,5.15,5.16,15000,0
2015-11-17,5.2,5.2,5,5.18,21900,0
2015-11-18,5.05,5.06,5,5,9300,0
2015-11-19,5.05,5.05,5.01,5.04,4700,0
2015-11-20,5.03,5.09,4.9,4.99,12600,0
2015-11-23,4.99,5.1,4.99,5.06,8000,0
2015-11-24,5.1,5.13,5.02,5.13,14100,0
2015-11-25,5.19,5.19,5.08,5.08,6900,0
2015-11-27,5.11,5.17,5.11,5.17,7900,0
2015-11-30,5.12,5.12,5,5.05,7600,0
2015-12-01,5.1,5.2,5.1,5.16,23356,0
2015-12-02,5.16,5.18,5.1401,5.17,3510,0
2015-12-03,5.1707,5.18,5.161,5.17,10039,0
2015-12-04,5.17,5.17,5.12,5.15,13500,0
2015-12-07,5.17,5.2,5.02,5.11,86200,0
2015-12-08,5.11,5.14,5.07,5.07,5654,0
2015-12-09,5.11,5.11,5,5.03,4400,0
2015-12-10,5.06,5.1,5.06,5.09,9800,0
2015-12-11,5.12,5.14,5.1,5.12,11000,0
2015-12-14,5.12,5.2,5.11,5.12,9677,0
2015-12-15,5.15,5.19,5.07,5.19,13800,0
2015-12-16,5.19,5.19,5.06,5.06,3200,0
2015-12-17,5.09,5.15,5.06,5.07,5100,0
2015-12-18,5.19,5.19,5.05,5.05,54300,0
2015-12-21,5.18,5.19,5.05,5.1,11100,0
2015-12-22,5.15,5.16,5.0275,5.08,4342,0
2015-12-23,5.13,5.17,5.09,5.12,6300,0
2015-12-24,5.14,5.14,5.06,5.07,1303,0
2015-12-28,5.08,5.15,5.07,5.12,13600,0
2015-12-29,5.17,5.35,5.11,5.27,26576,0
2015-12-30,5.256,5.4,5.18,5.38,14289,0
2015-12-31,5.4,5.49,5.25,5.33,49631,0
2016-01-04,5.29,5.48,5.17,5.17,17864,0
2016-01-05,5.18,5.39,5.0966,5.39,14427,0
2016-01-06,5.34,5.34,5.25,5.25,1418,0
2016-01-07,5.2,5.3034,5.1536,5.16,8242,0
2016-01-08,5.23,5.24,5.0825,5.2,24076,0
2016-01-11,5.31,5.31,5,5.09,25187,0
2016-01-12,5.089,5.09,4.9999,5.04,13522,0
2016-01-13,5.08,5.08,5,5,5417,0
2016-01-14,5,5.1,5,5.07,3103,0
2016-01-15,5,5.07,5,5,8495,0
2016-01-19,5.01,5.01,4.91,4.93,6300,0
2016-01-20,4.9575,4.9598,4.74,4.8,11621,0
2016-01-21,4.85,4.86,4.5,4.51,36653,0
2016-01-22,4.65,4.6558,4.5,4.55,13630,0
2016-01-25,4.55,4.66,4.55,4.65,6574,0
2016-01-26,4.67,4.75,4.51,4.74,37374,0
2016-01-27,4.6496,4.75,4.6,4.6762,1314,0
2016-01-28,4.7199,4.7199,4.655,4.655,273,0
2016-01-29,4.7,4.75,4.63,4.63,6784,0
2016-02-01,5.35,5.35,4.71,4.85,10756,0
2016-02-02,4.85,4.89,4.6781,4.81,14745,0
2016-02-03,4.77,4.91,4.77,4.89,16586,0
2016-02-04,4.8488,4.93,4.76,4.93,5627,0
2016-02-05,4.8374,4.92,4.8374,4.89,746,0
2016-02-08,4.94,4.94,4.92,4.93,3166,0
2016-02-09,4.87,4.92,4.71,4.71,14221,0
2016-02-10,4.82,4.82,4.6,4.671,54614,0
2016-02-11,4.73,4.74,4.68,4.7,10728,0
2016-02-12,4.78,4.81,4.78,4.801,2896,0
2016-02-16,4.9,4.9,4.7658,4.9,5323,0
2016-02-17,4.9499,4.96,4.859,4.94,7076,0
2016-02-18,5.17,5.18,5,5.0211,4900,0
2016-02-22,5.09,5.09,5.01,5.08,20921,0
2016-02-23,5.08,5.2,5,5.0601,20485,0
2016-02-24,5.19,5.2,5.01,5.03,15521,0
2016-02-25,5.11,5.11,4.82,4.83,24779,0
2016-02-26,4.98,5.42,4.9592,5.42,40076,0
2016-02-29,5.5,5.9,5.492,5.8,65188,0
2016-03-01,5.71,5.78,5.5617,5.77,26160,0
2016-03-02,5.79,5.9,5.73,5.9,19240,0
2016-03-03,5.8,6.4099,5.8,6.15,33919,0
2016-03-04,6.34,6.34,5.9501,5.99,26408,0
2016-03-07,6.34,7,5.83,6.2,135251,0
2016-03-08,6.2,6.7389,6.2,6.55,41006,0
2016-03-09,6.39,6.65,6.39,6.42,22616,0
2016-03-10,6.49,6.49,5.87,5.94,25278,0
2016-03-11,5.99,6.11,5.88,5.95,26601,0
2016-03-14,6.17,6.31,6.0101,6.14,30263,0
2016-03-15,6.16,6.22,5.96,5.98,29229,0
2016-03-16,6.22,6.24,6.03,6.1,21293,0
2016-03-17,6.03,6.16,6.01,6.08,29678,0
2016-03-18,6.1,6.26,5.95,6.09,125149,0
2016-03-21,6.14,6.2599,5.98,6.01,30352,0
2016-03-22,6.06,6.25,6.02,6.14,20981,0
2016-03-23,6.15,6.4,6.15,6.23,30122,0
2016-03-24,6.25,6.33,6.05,6.18,21225,0
2016-03-28,6.2,6.34,6.12,6.25,25608,0
2016-03-29,6.34,6.7599,6.26,6.45,97023,0
2016-03-30,6.45,6.73,6.45,6.59,21652,0
2016-03-31,6.6,6.86,6.4511,6.65,38846,0
2016-04-01,6.77,7.905,6.63,7.15,217642,0
2016-04-04,7.2,8.2299,7.15,7.93,185303,0
2016-04-05,8,8.4,7.69,8.25,117352,0
2016-04-06,8.32,8.49,8.05,8.16,114533,0
2016-04-07,8.2,8.21,7.9021,8.1,57713,0
2016-04-08,8.11,8.11,7.75,7.98,12136,0
2016-04-11,8.05,8.49,8.0298,8.45,63132,0
2016-04-12,8.5,8.8926,8.4,8.69,37171,0
2016-04-13,8.7,9.12,8.7,9.01,77158,0
2016-04-14,9,9,8.67,8.69,25711,0
2016-04-15,8.71,8.8478,8.28,8.28,40001,0
2016-04-18,8.04,8.2,7.82,7.82,67394,0
2016-04-19,7.86,8.5134,7.86,8.08,41732,0
2016-04-20,8.11,8.4,7.54,8.32,32344,0
2016-04-21,8.24,8.5899,8.02,8.11,52224,0
2016-04-22,8.16,8.2499,7.7999,8,59655,0
2016-04-25,8,8.6399,7.98,8.13,44317,0
2016-04-26,8.02,8.25,7.9,8.04,47241,0
2016-04-27,8.12,8.27,7.8155,8.22,17797,0
2016-04-28,8.2,8.4499,8.19,8.23,35205,0
2016-04-29,8.3,8.38,8.0063,8.37,55859,0
2016-05-02,8.35,8.36,7.95,8.15,27845,0
2016-05-03,7.95,8.1,7.95,8.05,23315,0
2016-05-04,8.05,8.11,7.86,8,66783,0
2016-05-05,7.96,8.01,7.56,7.56,47359,0
2016-05-06,7.6,7.85,7.56,7.83,69323,0
2016-05-09,7.85,8.39,7.71,8.25,45744,0
2016-05-10,8.43,8.43,7.89,8.32,26414,0
2016-05-11,8.35,8.406,8.05,8.08,20742,0
2016-05-12,8.23,8.25,7.9,7.96,41252,0
2016-05-13,7.95,8.59,7.95,8.06,44443,0
2016-05-16,8.05,8.23,7.8101,7.9,46643,0
2016-05-17,7.97,7.995,7.7566,7.9,68526,0
2016-05-18,7.82,7.9499,7.65,7.8,51947,0
2016-05-19,8.8,10.3,8.8,10.06,873652,0
2016-05-20,10.01,10.74,9.898,10.5,454528,0
2016-05-23,10.46,12.3497,10.46,11.64,692614,0
2016-05-24,11.35,11.6099,10.4,11.39,221470,0
2016-05-25,11.73,11.84,11.4,11.44,120819,0
2016-05-26,11.5,11.6,11.15,11.18,103309,0
2016-05-27,11.27,11.74,11,11.6,157561,0
2016-05-31,11.65,11.68,10.83,11.5,102470,0
2016-06-01,11.41,12.97,11.36,12.92,357928,0
2016-06-02,13.07,13.07,12.1075,12.55,165107,0
2016-06-03,12.48,12.6441,12.05,12.27,118282,0
2016-06-06,12.34,12.39,11.27,11.58,142906,0
2016-06-07,11.66,11.7199,11,11.51,85181,0
2016-06-08,11.46,11.72,11.21,11.22,78262,0
2016-06-09,11.2,11.33,10.7,10.96,67278,0
2016-06-10,10.72,11.2399,10.51,10.55,109729,0
2016-06-13,10.6,11.1,10.3301,10.63,127242,0
2016-06-14,10.56,10.9095,10.5,10.83,69563,0
2016-06-15,10.84,11.527,10.74,11.38,104867,0
2016-06-16,11.28,11.525,10.13,10.42,280008,0
2016-06-17,10.55,10.99,10.4409,10.94,125558,0
2016-06-20,10.85,11.2799,10.51,11.04,67768,0
2016-06-21,11.06,11.23,10.68,11.2,84369,0
2016-06-22,10.93,11.3,10.89,11.2301,71485,0
2016-06-23,11.25,11.32,10.74,10.825,157455,0
2016-06-24,10.25,11.4,10.25,10.98,838716,0
2016-06-27,10.89,10.89,9.9169,10.28,157303,0
2016-06-28,10.35,10.8688,10.29,10.6,102060,0
2016-06-29,10.5,11.6,10.5,11.36,157897,0
2016-06-30,11.52,11.92,11.16,11.765,164436,0
2016-07-01,11.75,12.6162,11.676,12.31,165312,0
2016-07-05,12.19,12.55,11.85,12.05,149358,0
2016-07-06,11.9,11.99,11.63,11.84,65561,0
2016-07-07,11.85,12.1,11.6101,11.91,151309,0
2016-07-08,12.13,12.4699,11.99,12.2,154721,0
2016-07-11,12.2,12.2,11.69,11.93,75444,0
2016-07-12,12,13,11.8201,12.73,438217,0
2016-07-13,12.94,12.98,11.2,11.27,408276,0
2016-07-14,11.3,11.3028,9.5,10.11,884940,0
2016-07-15,10.15,10.3488,9.29,9.75,441112,0
2016-07-18,9.78,10.15,9.72,9.99,146361,0
2016-07-19,10,10,9.36,9.44,86899,0
2016-07-20,9.5,9.63,9.32,9.47,95882,0
2016-07-21,9.5,9.84,9.35,9.71,130383,0
2016-07-22,9.79,9.81,9.5,9.67,58801,0
2016-07-25,9.68,9.7,9.38,9.43,97016,0
2016-07-26,9.45,9.53,9.36,9.42,54029,0
2016-07-27,9.65,9.65,9.31,9.41,84283,0
2016-07-28,9.63,9.63,9.07,9.19,154735,0
2016-07-29,9.25,9.442,8.96,9.31,196301,0
2016-08-01,9.28,9.28,8.75,8.81,322032,0
2016-08-02,8.74,8.872,8.51,8.63,225918,0
2016-08-03,8.6,9,8.13,8.18,160903,0
2016-08-04,8.35,8.566,8.22,8.5,88795,0
2016-08-05,8.53,9.2,8.43,9.1,276417,0
2016-08-08,9.09,9.78,9.09,9.6,313273,0
2016-08-09,9.55,9.8845,9,9.07,176235,0
2016-08-10,8.83,9.11,8.56,9,236239,0
2016-08-11,8.9,9.04,8.64,8.94,105368,0
2016-08-12,8.95,9.05,8.8,8.96,80222,0
2016-08-15,9.12,10.02,8.8491,9.66,270650,0
2016-08-16,9.73,9.8,9.0801,9.22,123254,0
2016-08-17,9.29,9.65,8.62,8.7,129587,0
2016-08-18,8.88,9.03,8.6601,8.78,76663,0
2016-08-19,8.88,8.88,8.57,8.6,67852,0
2016-08-22,8.55,8.7,8.53,8.63,57544,0
2016-08-23,8.63,8.85,8.5401,8.65,24636,0
2016-08-24,8.65,8.82,8.53,8.58,95831,0
2016-08-25,8.57,8.75,8.55,8.68,46896,0
2016-08-26,8.74,8.79,8.66,8.75,33973,0
2016-08-29,8.75,9.22,8.75,9.13,59618,0
2016-08-30,9.09,9.255,9.08,9.21,57902,0
2016-08-31,9.26,9.26,9.099,9.24,55713,0
2016-09-01,9.26,9.26,8.93,9.04,38040,0
2016-09-02,9.11,9.185,8.9,9.12,58697,0
2016-09-06,9.16,9.4276,9.11,9.12,56240,0
2016-09-07,9.22,9.22,9.13,9.19,33736,0
2016-09-08,9.23,9.3799,9.23,9.31,56876,0
2016-09-09,9.27,9.3895,8.75,8.76,118205,0
2016-09-12,8.75,8.8,8.4412,8.8,97519,0
2016-09-13,8.8,8.83,8.4,8.45,81298,0
2016-09-14,8.39,8.48,8.39,8.43,78162,0
2016-09-15,8.41,8.9,8.4083,8.77,177212,0
2016-09-16,8.75,8.86,8.53,8.78,184482,0
2016-09-19,8.8,9.015,8.74,8.93,62849,0
2016-09-20,8.95,9.02,8.87,8.97,40124,0
2016-09-21,9,9.15,8.91,9.14,91593,0
2016-09-22,9.1,9.25,8.98,9.04,95378,0
2016-09-23,9,9.04,8.97,8.99,53367,0
2016-09-26,8.98,9.0296,8.63,8.7,63324,0
2016-09-27,8.61,8.7,8.55,8.6,99721,0
2016-09-28,8.66,9.4,8.6,9.17,251681,0
2016-09-29,9.18,9.22,8.83,8.94,103967,0
2016-09-30,8.9,9.02,8.6501,8.86,185482,0
2016-10-03,9.05,9.38,8.81,9.35,122229,0
2016-10-04,9.36,9.8,9.05,9.34,172319,0
2016-10-05,9.44,9.69,9.01,9.21,234064,0
2016-10-06,9.12,9.3899,9.01,9.11,54242,0
2016-10-07,9.04,9.276,8.72,8.78,90121,0
2016-10-10,8.81,9.08,8.7242,9.02,72868,0
2016-10-11,9.06,9.2,8.81,8.88,53640,0
2016-10-12,8.81,9.02,8.72,8.9,31812,0
2016-10-13,8.78,9.12,8.78,9,44427,0
2016-10-14,9.06,9.286,8.9001,9.208,35861,0
2016-10-17,9.24,9.54,9.24,9.38,55611,0
2016-10-18,9.64,9.64,9.21,9.41,40802,0
2016-10-19,9.45,9.45,9.21,9.29,40953,0
2016-10-20,9.27,9.354,9.09,9.14,35064,0
2016-10-21,9.1,9.308,9.1,9.24,27667,0
2016-10-24,9.33,9.385,9.11,9.25,45159,0
2016-10-25,9.23,9.23,8.98,9.02,46106,0
2016-10-26,8.95,9.0999,8.91,8.93,37364,0
2016-10-27,9.06,9.145,8.86,9.14,43195,0
2016-10-28,9.08,9.19,9.02,9.15,45073,0
2016-10-31,9.2,9.57,8.9,8.95,88032,0
2016-11-01,9.75,10.2,8.95,9.22,330560,0
2016-11-02,9.18,9.22,8.4,8.62,161250,0
2016-11-03,8.6,8.75,8.45,8.62,56186,0
2016-11-04,8.7,9.55,8.7,9.27,114606,0
2016-11-07,9.53,10.09,9.3601,9.9,224459,0
2016-11-08,10,10.3,9.76,10.08,217692,0
2016-11-09,9.82,10.88,9.7557,10.78,213974,0
2016-11-10,11.07,11.75,10.9001,11.54,200260,0
2016-11-11,11.66,12.3399,11.15,11.8,219978,0
2016-11-14,11.99,11.99,11.02,11.31,166187,0
2016-11-15,11.4,11.61,10.88,11.37,140415,0
2016-11-16,10.7,11.6,10.6,11.22,496347,0
2016-11-17,11.11,11.5899,11.11,11.33,121625,0
2016-11-18,11.56,12.76,11.56,12.71,549644,0
2016-11-21,12.97,13.54,12.43,12.66,731653,0
2016-11-22,12.66,12.8,11.9,12.19,373342,0
2016-11-23,12.25,13.35,12.21,13.27,565835,0
2016-11-25,13.35,13.95,13.1301,13.18,640653,0
2016-11-28,13.13,13.32,12.25,12.7,438939,0
2016-11-29,12.7,12.98,12.077,12.13,210130,0
2016-11-30,12.2,12.3468,11.79,12.3,222672,0
2016-12-01,12.35,12.6,12,12.1,162145,0
2016-12-02,12,12.8,11.8,12.47,143804,0
2016-12-05,12.36,12.72,12.17,12.5,105942,0
2016-12-06,12.5,12.5,12.2,12.24,106908,0
2016-12-07,12.13,12.32,11.7,12.08,156213,0
2016-12-08,12.06,12.21,11.7601,11.91,173156,0
2016-12-09,11.79,11.9,11.72,11.82,94948,0
2016-12-12,11.76,11.89,11.42,11.45,169216,0
2016-12-13,11.43,11.73,11.22,11.68,180684,0
2016-12-14,11.68,11.74,11.34,11.51,97717,0
2016-12-15,11.52,12.34,11.52,12.3,136593,0
2016-12-16,12.37,12.525,12.06,12.17,200836,0
2016-12-19,12.07,12.8,12.07,12.72,168524,0
2016-12-20,12.73,13.48,12.66,13.1,243170,0
2016-12-21,13.1,13.1,12.55,12.7,78423,0
2016-12-22,12.62,12.815,12.36,12.53,89007,0
2016-12-23,12.51,12.83,12.46,12.82,43135,0
2016-12-27,12.94,13.7,12.85,13.66,208754,0
2016-12-28,13.86,14.1299,13.32,13.44,216496,0
2016-12-29,13.38,13.555,12.83,12.9,81309,0
2016-12-30,12.98,13.2767,12.89,13.11,144751,0
2017-01-03,13.27,13.27,12.51,12.93,180714,0
2017-01-04,12.86,13.79,12.86,13.65,205594,0
2017-01-05,13.67,13.67,13.13,13.52,85147,0
2017-01-06,13.57,13.7399,12.71,12.75,226011,0
2017-01-09,12.9,12.9,11.96,12.27,218772,0
2017-01-10,12.31,12.6268,12.02,12.48,83440,0
2017-01-11,12.5,12.5,12.15,12.24,99708,0
2017-01-12,12.21,12.3,11.98,12.26,110476,0
2017-01-13,12.15,12.38,12.11,12.32,75394,0
2017-01-17,12.24,12.44,12.07,12.41,76307,0
2017-01-18,12.4,12.75,12.35,12.74,151685,0
2017-01-19,12.75,12.77,12.4,12.52,56945,0
2017-01-20,12.48,12.93,12.48,12.69,111230,0
2017-01-23,12.73,12.7527,12.41,12.49,52692,0
2017-01-24,12.62,12.66,11.7931,11.84,168810,0
2017-01-25,11.87,12.075,11.2,11.32,155681,0
2017-01-26,11.32,11.7302,11.32,11.44,132604,0
2017-01-27,11.44,11.44,11.21,11.29,91739,0
2017-01-30,11.32,11.32,10.69,10.71,144702,0
2017-01-31,10.72,11.22,10.151,11.16,204151,0
2017-02-01,11.25,11.395,10.68,10.79,116643,0
2017-02-02,10.77,11.074,10.55,11,101734,0
2017-02-03,11.1,11.27,11,11.18,106131,0
2017-02-06,11.29,11.35,10.6,10.68,133340,0
2017-02-07,10.7,10.98,10.7,10.82,56914,0
2017-02-08,10.9,11.49,10.58,11.41,109131,0
2017-02-09,13.8,17.1154,13.7,16.16,3498196,0
2017-02-10,16,17.22,15.39,16.24,862908,0
2017-02-13,16.35,17.99,16.215,17.45,868618,0
2017-02-14,17.25,17.74,16.156,17.05,528557,0
2017-02-15,17.1,17.5898,16.06,16.94,335892,0
2017-02-16,17.3,18.19,16.8,18.11,465493,0
2017-02-17,18.36,18.39,17.42,17.7,426588,0
2017-02-21,17.86,17.87,17.348,17.81,285057,0
2017-02-22,17.79,17.96,16.95,17.48,286495,0
2017-02-23,17.23,17.48,17.01,17.23,137304,0
2017-02-24,17.05,17.24,16.67,16.71,137596,0
2017-02-27,16.67,16.7915,15.91,16.38,201523,0
2017-02-28,16.15,17.83,16.01,17.04,376516,0
2017-03-01,17.38,17.76,17.14,17.61,212572,0
2017-03-02,17.49,17.52,16.8,17.27,162877,0
2017-03-03,17.26,17.74,17.07,17.607,277030,0
2017-03-06,17.66,17.67,16.6,17.11,246046,0
2017-03-07,16.96,17.34,16.41,17.17,202792,0
2017-03-08,17.19,17.4,17.07,17.36,194171,0
2017-03-09,17.92,19.39,17.35,19,452188,0
2017-03-10,19.75,19.87,18.59,19.85,438762,0
2017-03-13,20.3,22,20.0595,21.89,743297,0
2017-03-14,21.97,22.75,18.746,19.57,1148765,0
2017-03-15,19.23,21.81,19.1901,20.21,603689,0
2017-03-16,20.07,20.25,19.8,19.93,325498,0
2017-03-17,19.72,20.47,19.51,19.92,389346,0
2017-03-20,19.88,20.15,18.9,19.2,555238,0
2017-03-21,19.2,19.83,17.92,17.98,633076,0
2017-03-22,17.73,18.34,17.5,18.28,411449,0
2017-03-23,18.16,18.4,17.55,17.65,256621,0
2017-03-24,17.67,18.5809,17.35,18.15,548505,0
2017-03-27,17.81,17.95,17.11,17.76,300665,0
2017-03-28,17.76,19.049,17.76,19.01,502259,0
2017-03-29,19,20.72,18.93,19.99,648999,0
2017-03-30,20.19,20.2314,19.2,19.44,533837,0
2017-03-31,19.49,19.72,19.25,19.54,238464,0
2017-04-03,19.62,19.6528,18.42,18.53,564752,0
2017-04-04,18.25,18.75,17.7,18.3,340096,0
2017-04-05,18.33,18.72,18.05,18.55,290543,0
2017-04-06,18.57,18.6,17.75,17.96,327513,0
2017-04-07,17.91,18.12,17.45,17.63,418484,0
2017-04-10,17.64,17.64,17,17.15,470332,0
2017-04-11,17.2,17.21,16.1,16.53,565449,0
2017-04-12,16.5,16.66,16.34,16.45,170218,0
2017-04-13,16.39,17.47,16.374,17.36,327013,0
2017-04-17,17.31,17.9,17.1976,17.49,287530,0
2017-04-18,17.87,17.87,17.35,17.46,313330,0
2017-04-19,17.61,17.61,17.11,17.32,345908,0
2017-04-20,17.46,17.61,14.89,16.13,2235895,0
2017-04-21,15.87,15.95,14.9,15.67,997533,0
2017-04-24,16.12,17.1499,16,16.31,466917,0
2017-04-25,16.4,16.84,16.2901,16.77,251057,0
2017-04-26,16.73,17,16.5,16.63,203602,0
2017-04-27,16.51,17.09,16.34,17,316290,0
2017-04-28,17,17.17,16.5,16.5,221503,0
2017-05-01,16.5,16.86,16.47,16.54,145221,0
2017-05-02,16.66,16.99,16.5784,16.96,315401,0
2017-05-03,17.15,17.49,16.9001,17.01,359189,0
2017-05-04,17.14,17.73,16.9,17.08,221964,0
2017-05-05,17.16,17.75,17,17.7,203473,0
2017-05-08,17.7,18.7,16.75,16.84,771837,0
2017-05-09,16.98,17.21,16.46,16.65,309920,0
2017-05-10,15.39,15.39,12.18,12.31,1781161,0
2017-05-11,12.15,13.7,11.77,13.11,1019238,0
2017-05-12,13.11,13.154,12.31,12.33,493097,0
2017-05-15,12.42,12.42,11.42,11.53,681745,0
2017-05-16,11.51,12.03,11.5,11.61,351910,0
2017-05-17,11.52,11.6,10.91,10.95,433795,0
2017-05-18,10.91,11.69,10.75,11.61,601514,0
2017-05-19,11.56,11.75,11.15,11.19,328685,0
2017-05-22,11.21,11.42,10.7,10.71,297018,0
2017-05-23,10.7,11.07,10.43,10.44,436561,0
2017-05-24,10.46,10.73,9.95,10.65,383105,0
2017-05-25,10.7,11.96,10.7,11.06,591825,0
2017-05-26,11.08,11.43,10.9161,11.32,238175,0
2017-05-30,11.3,11.47,11.06,11.4038,187511,0
2017-05-31,11.47,11.89,11.1244,11.87,299864,0
2017-06-01,12.51,12.8,11.35,11.82,552563,0
2017-06-02,11.52,12.1,11.32,12.02,448498,0
2017-06-05,11.92,12.15,11.71,12.13,250811,0
2017-06-06,12.13,12.778,11.76,12.75,248660,0
2017-06-07,12.8,13.1699,12.67,12.92,352882,0
2017-06-08,12.96,13.44,12.84,13.12,183020,0
2017-06-09,13.17,13.2,12.7901,13.2,220836,0
2017-06-12,13.27,13.66,13,13.26,354170,0
2017-06-13,13.33,13.8499,13.27,13.69,208727,0
2017-06-14,13.74,13.74,12.45,12.61,230524,0
2017-06-15,12.17,12.59,11.85,12.5,257189,0
2017-06-16,12.43,12.72,12.128,12.5,179120,0
2017-06-19,12.54,12.5916,12.19,12.37,144170,0
2017-06-20,12.24,12.45,12.14,12.31,114016,0
2017-06-21,12.2,12.31,11.625,11.95,180171,0
2017-06-22,12.32,12.46,11.77,11.94,211282,0
2017-06-23,11.94,12.055,11.705,12,533496,0
2017-06-26,12,12.34,11.73,11.93,244781,0
2017-06-27,11.97,12.18,11.95,12.08,98653,0
2017-06-28,12.15,12.65,12,12.55,127670,0
2017-06-29,12.55,12.56,12.31,12.47,172737,0
2017-06-30,12.5,12.64,12.24,12.63,159758,0
2017-07-03,12.65,12.65,12.23,12.55,61363,0
2017-07-05,12.56,12.61,12.12,12.49,142259,0
2017-07-06,12.34,12.54,11.83,11.91,197092,0
2017-07-07,11.99,12.34,11.95,12.12,125902,0
2017-07-10,12.13,12.22,11.89,11.99,97974,0
2017-07-11,11.93,12.496,11.75,12.43,217553,0
2017-07-12,12.47,12.61,12.13,12.33,182408,0
2017-07-13,12.33,12.6,12.12,12.31,166925,0
2017-07-14,12.27,12.51,11.92,11.94,127049,0
2017-07-17,11.9,12.22,11.9,12.14,60308,0
2017-07-18,12.02,12.25,11.8,11.97,97128,0
2017-07-19,11.92,12.2,11.92,12.16,66818,0
2017-07-20,12.15,12.32,12.06,12.15,91565,0
2017-07-21,12.23,12.33,11.875,12.17,149078,0
2017-07-24,12.08,12.18,11.5536,11.96,125708,0
2017-07-25,12.1,12.35,11.69,11.72,170153,0
2017-07-26,11.75,12.075,10.5,12,392552,0
2017-07-27,12.01,12.23,11.74,11.76,142023,0
2017-07-28,11.75,11.85,11.36,11.6,81210,0
2017-07-31,11.54,11.97,11.54,11.68,104367,0
2017-08-01,11.66,11.66,10.893,11.14,181187,0
2017-08-02,11.1,11.1,10.63,10.95,187357,0
2017-08-03,10.9,11.25,10.84,11.23,118635,0
2017-08-04,11.16,11.1999,10.8,11.01,95368,0
2017-08-07,10.93,11.16,10.83,10.9,98233,0
2017-08-08,10.76,11.15,10.71,10.89,141292,0
2017-08-09,10.77,10.91,10.72,10.87,176289,0
2017-08-10,10,10.59,7.85,8.31,658303,0
2017-08-11,8.31,8.34,7.855,8.15,276227,0
2017-08-14,8.24,8.66,8,8.29,187044,0
2017-08-15,8.27,8.31,7.985,8.07,121636,0
2017-08-16,8.01,8.1,6.83,6.94,348834,0
2017-08-17,6.87,8.0105,6.83,7.49,336491,0
2017-08-18,7.32,7.59,7.32,7.4,117849,0
2017-08-21,7.42,7.83,7.31,7.78,193904,0
2017-08-22,7.75,7.9958,7.61,7.86,197533,0
2017-08-23,7.77,7.99,7.66,7.81,114708,0
2017-08-24,7.79,7.98,7.51,7.55,124183,0
2017-08-25,7.59,7.7,7.42,7.59,54073,0
2017-08-28,7.5,7.73,7.45,7.61,115112,0
2017-08-29,7.57,7.73,7.15,7.45,81191,0
2017-08-30,7.35,7.73,7.19,7.5,118163,0
2017-08-31,7.57,7.73,7.38,7.41,86598,0
2017-09-01,7.44,7.59,7.1,7.16,102432,0
2017-09-05,7.13,7.24,6.36,6.5,242958,0
2017-09-06,6.47,6.68,6.3,6.36,207173,0
2017-09-07,6.36,6.4932,5.43,5.67,467562,0
2017-09-08,5.68,5.8799,5.58,5.72,291172,0
2017-09-11,5.82,6.72,5.82,6.38,399715,0
2017-09-12,6.45,7.15,6.2,6.6,503364,0
2017-09-13,6.6,7.06,6.52,6.56,235901,0
2017-09-14,6.58,6.92,6.48,6.51,187849,0
2017-09-15,6.58,7.03,6.5,6.88,326804,0
2017-09-18,6.98,7.06,6.52,6.54,134888,0
2017-09-19,6.55,6.84,6.29,6.38,261903,0
2017-09-20,6.31,6.62,5.94,5.96,332601,0
2017-09-21,5.95,6,5.54,5.6,241568,0
2017-09-22,5.6,5.79,5.45,5.49,237041,0
2017-09-25,5.51,5.89,5.49,5.6,230767,0
2017-09-26,5.67,6.4,5.61,5.82,399902,0
2017-09-27,5.86,6.141,5.82,6.05,340310,0
2017-09-28,7.1,8.17,6.85,7.15,2094455,0
2017-09-29,7.15,7.31,6.6328,6.85,387705,0
2017-10-02,6.87,6.9292,6.16,6.45,420644,0
2017-10-03,6.47,6.69,6.355,6.46,364356,0
2017-10-04,6.46,6.9,6.36,6.79,367354,0
2017-10-05,6.86,6.9,6.68,6.82,205933,0
2017-10-06,6.87,7.16,6.71,6.91,254443,0
2017-10-09,6.92,7.14,6.75,6.83,241915,0
2017-10-10,6.86,6.94,6.38,6.42,194470,0
2017-10-11,6.42,6.52,6.21,6.27,213061,0
2017-10-12,6.27,6.43,6.161,6.41,106567,0
2017-10-13,6.56,6.56,5.7,5.78,294745,0
2017-10-16,5.8,5.8,5.1101,5.31,418227,0
2017-10-17,5.31,5.33,5.02,5.28,395519,0
2017-10-18,5.3228,5.42,5.07,5.13,207130,0
2017-10-19,5,5.18,4.51,5.1,453286,0
2017-10-20,5.16,5.51,5.055,5.37,208099,0
2017-10-23,5.39,5.4,4.36,4.41,647901,0
2017-10-24,4.43,4.559,3.9401,4.01,735301,0
2017-10-25,4,4.194,3.8,3.99,372107,0
2017-10-26,3.98,4.03,3.72,3.97,486818,0
2017-10-27,3.95,3.98,3.7,3.77,241322,0
2017-10-30,3.7,3.789,3.53,3.65,327695,0
2017-10-31,3.64,4.13,3.62,3.98,350988,0
2017-11-01,4.11,4.11,3.8,3.83,204891,0
2017-11-02,3.86,3.92,3.7,3.82,120918,0
2017-11-03,3.73,3.86,3.66,3.74,221092,0
2017-11-06,3.68,3.9,3.62,3.83,233067,0
2017-11-07,3.87,3.92,3.75,3.84,164695,0
2017-11-08,3.85,4.3,3.84,3.97,377968,0
2017-11-09,3.99,4.12,3.731,3.79,251714,0
2017-11-10,3.7,4.07,3.62,3.71,382981,0
