Date,Open,High,Low,Close,Volume,OpenInt
2015-08-05,17,17.2,16.01,16.14,13856700,0
2015-08-06,16.06,16.44,15.6,15.7,2348094,0
2015-08-07,15.57,16.23,15.53,16.19,1398600,0
2015-08-10,16.24,16.45,15.95,16.35,569400,0
2015-08-11,16.1,16.56,15.9,16.04,589256,0
2015-08-12,15.75,15.89,15.13,15.33,1224500,0
2015-08-13,15.33,15.55,15.15,15.23,513500,0
2015-08-14,15.33,15.33,14.24,14.27,1314200,0
2015-08-17,14.15,14.18,13.55,13.79,1908200,0
2015-08-18,13.68,13.73,13.25,13.61,1805000,0
2015-08-19,13.8,13.8,12.93,12.94,2397400,0
2015-08-20,12.7,12.89,12.52,12.8,1429900,0
2015-08-21,12.7,13.75,12.5,13.56,2325000,0
2015-08-24,12.45,12.92,12.38,12.51,643390,0
2015-08-25,12.93,13.08,12.31,12.35,328500,0
2015-08-26,12.51,12.76,12.35,12.65,414300,0
2015-08-27,12.77,13.12,12.03,12.98,556700,0
2015-08-28,12.98,13.51,12.72,13.31,415500,0
2015-08-31,13.45,13.54,13.11,13.18,213200,0
2015-09-01,12.9,13.14,12.06,12.37,691600,0
2015-09-02,12.74,12.83,12.43,12.45,351300,0
2015-09-03,12.33,12.65,12.13,12.4,142800,0
2015-09-04,12.15,12.4,12.02,12.27,157200,0
2015-09-08,12.3,12.84,12.3,12.78,227000,0
2015-09-09,13.05,13.08,12.6,13.04,232900,0
2015-09-10,12.82,13.17,12.77,13.07,193349,0
2015-09-11,12.64,13.05,12.3,12.96,193300,0
2015-09-14,13.1,13.1,12.49,12.7,364400,0
2015-09-15,12.99,13.05,12.44,12.82,162200,0
2015-09-16,12.9,13.35,12.5,13.06,429600,0
2015-09-17,12.86,13.16,12.77,12.9,238300,0
2015-09-18,12.87,13.02,12.41,12.43,719200,0
2015-09-21,12.63,12.91,12.37,12.49,94700,0
2015-09-22,12.35,12.52,11.94,12.18,239400,0
2015-09-23,12.1,12.11,11.78,11.99,224000,0
2015-09-24,11.91,11.91,10.91,11.05,933995,0
2015-09-25,10.97,11.02,10.09,10.55,412900,0
2015-09-28,10.66,10.66,10.15,10.19,415740,0
2015-09-29,10.23,10.43,10,10.14,320800,0
2015-09-30,10.21,10.8,10.05,10.71,2785500,0
2015-10-01,10.69,11.06,10.38,10.64,543300,0
2015-10-02,10.6,10.81,10.49,10.58,287600,0
2015-10-05,10.68,10.96,10.55,10.81,397909,0
2015-10-06,10.75,10.75,10.45,10.53,355600,0
2015-10-07,10.64,10.69,10.35,10.44,351300,0
2015-10-08,10.38,11.97,10.36,11.59,952300,0
2015-10-09,11.61,12.28,11.4,12.15,523900,0
2015-10-12,12.13,12.27,11.86,12.08,129739,0
2015-10-13,11.99,12.06,11.94,12.02,104600,0
2015-10-14,11.99,12.11,11.84,12.05,415600,0
2015-10-15,12.13,12.36,12.02,12.24,194900,0
2015-10-16,12.24,12.49,12.15,12.37,112500,0
2015-10-19,12.32,12.46,11.97,12.14,102000,0
2015-10-20,12.12,12.286,11.95,12.14,94584,0
2015-10-21,12.2,12.25,11.93,12.05,169400,0
2015-10-22,12.11,12.27,11.96,12.1,299300,0
2015-10-23,12.21,12.49,12.18,12.35,505500,0
2015-10-26,12.3,12.6,12.3,12.47,347700,0
2015-10-27,12.37,12.5,12.07,12.23,695500,0
2015-10-28,12.27,12.45,12.15,12.39,298200,0
2015-10-29,12.34,12.39,12.13,12.34,158200,0
2015-10-30,12.34,12.39,11.99,12.08,219700,0
2015-11-02,12.07,12.37,12.05,12.22,215830,0
2015-11-03,12.17,12.84,12.17,12.65,367800,0
2015-11-04,12.69,12.81,12.14,12.27,144012,0
2015-11-05,12.27,12.59,12.27,12.44,177700,0
2015-11-06,12.07,12.47,11.66,12.38,287100,0
2015-11-09,13.44,13.44,12.68,12.89,401675,0
2015-11-10,12.87,12.94,12.18,12.34,178200,0
2015-11-11,12.42,12.59,12.35,12.54,145400,0
2015-11-12,12.44,12.44,11.76,12.09,306600,0
2015-11-13,12.02,12.25,11.96,12.2,217100,0
2015-11-16,12.22,12.35,12.13,12.25,76200,0
2015-11-17,12.3,12.31,11.86,12,98700,0
2015-11-18,12,12.2,11.62,11.72,135400,0
2015-11-19,11.72,11.97,11.64,11.86,56500,0
2015-11-20,11.94,12.26,11.63,12.04,273000,0
2015-11-23,11.97,12.07,11.7,12.05,93200,0
2015-11-24,11.94,12.16,11.77,12.12,63700,0
2015-11-25,12.16,12.45,12.12,12.43,73700,0
2015-11-27,12.41,12.59,12.14,12.29,44700,0
2015-11-30,12.36,12.86,12.29,12.55,230000,0
2015-12-01,12.63,12.63,12.09,12.39,97647,0
2015-12-02,12.35,12.72,11.96,12.06,285843,0
2015-12-03,12.1,12.29,11.96,12.02,115798,0
2015-12-04,11.97,12.21,11.92,12.1,50700,0
2015-12-07,12.06,12.3,11.94,11.98,126800,0
2015-12-08,11.82,12.02,11.7,11.78,140717,0
2015-12-09,11.72,11.9,11.69,11.72,113300,0
2015-12-10,11.67,11.95,11.67,11.83,98700,0
2015-12-11,11.62,11.91,11.48,11.51,161600,0
2015-12-14,11.47,11.65,11.3,11.35,376007,0
2015-12-15,11.41,11.52,10.74,10.81,352300,0
2015-12-16,10.86,11.06,10.72,10.82,265300,0
2015-12-17,10.85,10.95,10.62,10.72,223000,0
2015-12-18,10.66,10.82,10.27,10.4,523400,0
2015-12-21,10.54,10.55,10.29,10.41,140800,0
2015-12-22,10.43,10.68,10.24,10.62,357418,0
2015-12-23,10.7,10.81,10.56,10.59,88400,0
2015-12-24,10.62,10.8,10.5,10.73,85136,0
2015-12-28,10.65,10.74,10.51,10.69,135713,0
2015-12-29,10.75,11.18,10.68,10.9,199455,0
2015-12-30,10.86,11.49,10.82,11.15,155058,0
2015-12-31,11.08,11.59,11.01,11.52,225048,0
2016-01-04,11.39,11.445,10.86,11.04,338515,0
2016-01-05,11.03,11.17,10.47,10.69,229328,0
2016-01-06,10.54,11,10.54,10.75,200691,0
2016-01-07,10.53,10.72,10.24,10.6,219860,0
2016-01-08,10.65,10.65,10.02,10.18,483473,0
2016-01-11,10.17,10.18,9.3,9.43,636793,0
2016-01-12,9.51,9.81,9.15,9.76,397389,0
2016-01-13,9.85,10.35,9.45,9.73,3389208,0
2016-01-14,9.81,10.39,9.6801,10.27,752546,0
2016-01-15,10,10.74,9.48,10.35,582471,0
2016-01-19,10.4,10.55,10.15,10.4,775000,0
2016-01-20,10.25,10.55,10.08,10.44,282307,0
2016-01-21,10.43,10.71,10.26,10.28,357554,0
2016-01-22,10.46,10.56,10.26,10.56,241219,0
2016-01-25,10.42,10.56,10.02,10.39,1655607,0
2016-01-26,10.47,10.94,10.47,10.73,430448,0
2016-01-27,10.68,10.81,10.62,10.67,245129,0
2016-01-28,10.8,10.83,10.52,10.58,160112,0
2016-01-29,10.56,10.8,10.54,10.8,442263,0
2016-02-01,10.73,11.1,10.46,11.06,765003,0
2016-02-02,10.94,11.24,10.85,11.21,468224,0
2016-02-03,11.25,11.47,10.96,11.31,681933,0
2016-02-04,11.3,11.63,11.15,11.33,323533,0
2016-02-05,11.27,11.41,10.78,10.83,280427,0
2016-02-08,10.71,10.81,10.4,10.46,229765,0
2016-02-09,10.33,10.363,9.3,9.81,330760,0
2016-02-10,9.87,10.19,9.83,9.98,165792,0
2016-02-11,9.82,9.91,9.45,9.47,228499,0
2016-02-12,9.56,10.52,9.48,10.05,346177,0
2016-02-16,10.14,10.15,9.88,10,333859,0
2016-02-17,10.07,10.69,10,10.57,583252,0
2016-02-18,10.56,10.6,10.16,10.21,230709,0
2016-02-19,10.19,10.28,9.88,10.14,603141,0
2016-02-22,10.23,10.49,10.13,10.16,193268,0
2016-02-23,10.11,10.23,9.71,9.84,312672,0
2016-02-24,9.72,10.22,9.69,10.05,266832,0
2016-02-25,10.09,10.72,10.06,10.48,352994,0
2016-02-26,10.52,10.82,10.3,10.33,263831,0
2016-02-29,10.3,10.61,10.23,10.29,265762,0
2016-03-01,10.38,10.73,10.3,10.41,213392,0
2016-03-02,10.25,10.5,10.08,10.36,343539,0
2016-03-03,10.31,10.91,10.31,10.77,326896,0
2016-03-04,10.8,11.48,10.74,11.11,696446,0
2016-03-07,11.12,11.98,11.1,11.85,607585,0
2016-03-08,11.68,11.99,11.19,11.66,1236795,0
2016-03-09,13.09,13.09,11.02,11.15,2241790,0
2016-03-10,11.26,11.98,10.96,11.92,1087830,0
2016-03-11,12.78,12.95,12.3,12.7,1355886,0
2016-03-14,12.65,13,12.5,12.84,1056433,0
2016-03-15,12.85,13.1,12.7,12.88,395442,0
2016-03-16,13.06,13.2499,12.745,12.92,918502,0
2016-03-17,12.86,13.15,12.79,12.96,728944,0
2016-03-18,13.03,13.18,12.875,12.98,1485024,0
2016-03-21,13.03,13.14,12.91,13.03,559374,0
2016-03-22,13,13.62,12.94,13.37,835575,0
2016-03-23,13.38,13.92,13.23,13.72,1298395,0
2016-03-24,13.69,13.89,13.48,13.85,966060,0
2016-03-28,13.93,14.0199,13.52,13.6,632333,0
2016-03-29,13.68,13.96,13.6,13.88,1259765,0
2016-03-30,14.06,14.125,13.7615,13.9,786115,0
2016-03-31,13.91,14.69,13.82,14.32,1407743,0
2016-04-01,14.25,14.82,14.16,14.8,541644,0
2016-04-04,14.86,14.93,14.51,14.86,799236,0
2016-04-05,14.82,14.86,14.313,14.63,1032199,0
2016-04-06,14.7,14.9,14.7,14.9,749571,0
2016-04-07,15.14,15.26,14.63,14.74,752193,0
2016-04-08,14.82,14.82,14.12,14.41,595285,0
2016-04-11,14.45,14.632,13.96,13.98,397530,0
2016-04-12,13.98,14.16,13.55,14.14,674506,0
2016-04-13,14.21,14.7,14.2,14.61,388191,0
2016-04-14,14.75,14.75,14.24,14.28,317073,0
2016-04-15,14.26,14.43,14.1,14.4,177084,0
2016-04-18,14.31,14.79,14.24,14.65,294372,0
2016-04-19,14.7,14.94,14.62,14.82,350564,0
2016-04-20,14.81,14.8992,14.65,14.73,390461,0
2016-04-21,14.74,14.74,14.3,14.5,390360,0
2016-04-22,14.5,14.8,14.44,14.8,238285,0
2016-04-25,14.78,15.84,14.65,15.1,1124176,0
2016-04-26,15.16,15.2,14.74,15.14,538420,0
2016-04-27,15.48,15.78,15.15,15.36,746046,0
2016-04-28,15.32,15.5941,15.24,15.36,567112,0
2016-04-29,15.3,15.55,15.2201,15.41,555688,0
2016-05-02,15.46,15.98,15.37,15.42,1400817,0
2016-05-03,14.33,14.77,13.78,14.51,1897643,0
2016-05-04,14.5,15.15,14.475,14.64,651102,0
2016-05-05,14.56,14.805,14.22,14.28,791676,0
2016-05-06,14.03,14.19,12.71,13.16,1306519,0
2016-05-09,13.06,13.36,13.05,13.08,511755,0
2016-05-10,13.13,13.46,13.04,13.31,803274,0
2016-05-11,13.31,13.8499,13.31,13.45,718853,0
2016-05-12,13.53,13.78,13.04,13.11,537928,0
2016-05-13,13.12,13.17,12.73,12.83,683739,0
2016-05-16,12.9,13.08,12.77,12.88,357264,0
2016-05-17,12.44,12.59,12.09,12.26,1364894,0
2016-05-18,12.17,12.37,11.89,12.18,930967,0
2016-05-19,12.25,12.45,11.95,12.02,1694434,0
2016-05-20,12.72,13.8301,12.43,13.61,7587977,0
2016-05-23,13.52,13.52,12.71,12.75,1587070,0
2016-05-24,12.79,12.98,12.59,12.62,1143614,0
2016-05-25,12.59,12.92,12.4,12.79,692343,0
2016-05-26,12.87,13.09,12.75,12.9,529035,0
2016-05-27,12.9,13.31,12.85,12.89,1116471,0
2016-05-31,12.9,13.12,12.89,13.05,738705,0
2016-06-01,13.03,13.44,12.85,13.43,567742,0
2016-06-02,13.4,13.63,13.325,13.5,574964,0
2016-06-03,13.49,13.49,13.03,13.13,418314,0
2016-06-06,13.14,13.22,12.91,13.02,235153,0
2016-06-07,12.88,13.43,12.83,13.33,435324,0
2016-06-08,13.31,13.38,13.15,13.16,386272,0
2016-06-09,13.15,13.35,12.99,13.33,420519,0
2016-06-10,13.19,13.4,12.8,12.84,465450,0
2016-06-13,12.76,13.0299,12.63,12.69,504525,0
2016-06-14,12.64,13,12.21,12.4,949273,0
2016-06-15,12.41,12.9,12.33,12.64,487155,0
2016-06-16,12.57,12.84,12.52,12.8,418646,0
2016-06-17,12.84,13.22,12.64,13.21,811410,0
2016-06-20,13.29,13.66,13.19,13.56,941707,0
2016-06-21,13.62,14.37,13.5,14.33,1432784,0
2016-06-22,14.33,14.44,14.04,14.3,988729,0
2016-06-23,14.43,15.04,14.35,15.04,865812,0
2016-06-24,14.62,14.76,14.12,14.42,2510353,0
2016-06-27,14.06,14.31,13.63,14.03,725648,0
2016-06-28,14.19,14.36,13.95,14.17,625062,0
2016-06-29,14.36,14.54,14.2,14.26,409782,0
2016-06-30,14.32,14.8,14.25,14.75,496409,0
2016-07-01,14.79,14.88,14.32,14.53,282435,0
2016-07-05,14.4,14.66,14.35,14.36,251835,0
2016-07-06,14.32,14.7977,14.32,14.75,312372,0
2016-07-07,15.01,15.6,14.79,15.05,1413725,0
2016-07-08,15.17,15.89,14.87,15.86,623427,0
2016-07-11,15.97,16.66,15.76,15.99,876685,0
2016-07-12,16.05,16.2,15.77,15.86,640155,0
2016-07-13,15.97,15.99,15.39,15.57,451680,0
2016-07-14,15.59,15.76,15.4,15.56,376974,0
2016-07-15,15.6,15.69,15.35,15.67,608832,0
2016-07-18,15.71,15.8,15.55,15.77,626250,0
2016-07-19,15.81,15.85,15.53,15.72,547351,0
2016-07-20,15.74,15.79,15.53,15.62,470216,0
2016-07-21,15.59,15.78,15.52,15.69,493770,0
2016-07-22,15.75,15.82,15.52,15.76,464087,0
2016-07-25,15.76,15.8,15.58,15.7,270973,0
2016-07-26,15.69,15.75,15.49,15.66,334382,0
2016-07-27,15.65,15.65,15.15,15.45,578547,0
2016-07-28,15.48,15.48,14.91,14.99,857847,0
2016-07-29,14.92,15.06,14.17,14.26,1148461,0
2016-08-01,14.25,14.3,14.02,14.05,490232,0
2016-08-02,14.05,14.1,13.76,13.83,585500,0
2016-08-03,13.85,14.45,13.775,14.35,629933,0
2016-08-04,14.32,14.5,14.28,14.39,473911,0
2016-08-05,14.47,14.47,13.65,13.77,1708748,0
2016-08-08,14.2,15.14,14.1,14.26,1960714,0
2016-08-09,14.43,14.56,13.8,13.9,855010,0
2016-08-10,13.96,14.19,13.77,13.81,487128,0
2016-08-11,13.79,13.94,13.35,13.79,1012973,0
2016-08-12,13.74,14.63,13.74,14.57,600677,0
2016-08-15,14.66,15.19,14.61,15.19,858992,0
2016-08-16,15.17,15.49,15.05,15.48,1298550,0
2016-08-17,15.45,15.53,15.23,15.41,1073093,0
2016-08-18,15.38,15.66,15.32,15.63,591106,0
2016-08-19,15.63,15.96,15.52,15.76,621069,0
2016-08-22,15.75,16.13,15.71,16.04,372618,0
2016-08-23,16.08,16.08,15.74,15.85,655189,0
2016-08-24,15.89,15.99,15.63,15.73,525839,0
2016-08-25,15.7,15.86,15.59,15.79,289840,0
2016-08-26,15.87,16.38,15.69,16.23,664029,0
2016-08-29,16.23,16.47,16.16,16.3,710360,0
2016-08-30,16.33,17.04,16.33,16.61,1344817,0
2016-08-31,16.69,17,16.25,16.93,640488,0
2016-09-01,16.95,17.089,16.56,16.79,351008,0
2016-09-02,16.95,17.5299,16.83,16.95,483927,0
2016-09-06,16.94,17.09,16.7,17.08,745704,0
2016-09-07,17.14,17.3,16.67,16.9,569689,0
2016-09-08,16.86,17.01,16.61,16.92,777386,0
2016-09-09,16.69,16.69,16.15,16.16,483035,0
2016-09-12,16.11,16.48,15.7882,16.47,744117,0
2016-09-13,16.25,16.41,16.07,16.33,1053357,0
2016-09-14,16.33,16.44,16.0735,16.37,447876,0
2016-09-15,16.38,16.71,16.23,16.7,390484,0
2016-09-16,16.64,16.87,16.5,16.66,587019,0
2016-09-19,16.71,16.93,16.56,16.71,416598,0
2016-09-20,16.81,17,16.66,16.67,596210,0
2016-09-21,16.73,16.88,16.28,16.66,1036306,0
2016-09-22,16.72,16.96,16.6,16.68,1121481,0
2016-09-23,16.66,16.8,15.86,15.88,1018504,0
2016-09-26,15.88,16.06,15.71,15.91,563766,0
2016-09-27,15.99,16.25,15.73,16.23,648845,0
2016-09-28,16.2,16.33,15.6838,15.99,686561,0
2016-09-29,15.93,16.05,15.63,15.77,619258,0
2016-09-30,15.87,16.41,15.69,16.2,1312755,0
2016-10-03,16.2,16.2,15.8,15.99,516457,0
2016-10-04,15.93,16.08,15.7,15.85,543556,0
2016-10-05,15.87,16.06,15.74,15.91,558329,0
2016-10-06,15.88,15.92,15.505,15.74,733579,0
2016-10-07,15.7,15.87,15.44,15.53,855961,0
2016-10-10,15.53,15.83,15.4712,15.75,298030,0
2016-10-11,15.77,15.8,15.455,15.59,311077,0
2016-10-12,15.62,15.76,15.41,15.62,354188,0
2016-10-13,15.5,15.58,15.25,15.45,356251,0
2016-10-14,14.9,15.25,14.54,14.96,1314582,0
2016-10-17,14.87,15.2141,14.83,15.16,380484,0
2016-10-18,15.33,15.54,15,15.04,462498,0
2016-10-19,15.08,15.32,14.87,15.25,406892,0
2016-10-20,15.23,15.76,15.23,15.34,523205,0
2016-10-21,15.29,15.34,14.91,15.12,295202,0
2016-10-24,15.22,15.26,14.99,15.15,297665,0
2016-10-25,15.09,15.26,14.81,14.89,229965,0
2016-10-26,14.88,15.03,14.68,14.78,905001,0
2016-10-27,14.86,14.9088,14.36,14.47,669991,0
2016-10-28,14.45,14.555,14.25,14.38,1018608,0
2016-10-31,14.34,14.53,14.2,14.49,422932,0
2016-11-01,14.44,14.64,14.05,14.18,516697,0
2016-11-02,14.21,14.38,13.66,13.82,609101,0
2016-11-03,13.85,14.14,13.84,13.96,460577,0
2016-11-04,13.98,14.31,13.87,14,322089,0
2016-11-07,14.26,14.4,14.13,14.36,298092,0
2016-11-08,14.29,14.47,14.11,14.26,415456,0
2016-11-09,14.1,14.42,13.85,14.3,581486,0
2016-11-10,14.45,14.5,13.98,14.34,510288,0
2016-11-11,14.24,14.26,13.87,14,725233,0
2016-11-14,14.05,14.19,13.41,13.47,1466710,0
2016-11-15,10.43,10.9,9.92,10.19,10946025,0
2016-11-16,10.25,10.41,10.05,10.34,2786248,0
2016-11-17,10.36,10.4,9.89,10.01,2390459,0
2016-11-18,10,10.09,9.7102,9.84,1324245,0
2016-11-21,9.88,9.9499,9.63,9.74,907733,0
2016-11-22,9.73,9.79,9.61,9.65,741260,0
2016-11-23,9.61,9.75,9.55,9.69,745231,0
2016-11-25,9.72,9.8,9.54,9.55,331711,0
2016-11-28,9.54,9.55,9.26,9.43,813766,0
2016-11-29,9.4,9.63,9.24,9.56,793163,0
2016-11-30,9.63,9.66,9.47,9.5,850456,0
2016-12-01,9.55,9.56,9.16,9.38,1057759,0
2016-12-02,9.33,9.42,9.22,9.42,1079379,0
2016-12-05,9.35,9.61,9.32,9.55,1160859,0
2016-12-06,9.54,9.58,9.28,9.39,1387289,0
2016-12-07,9.39,9.52,9.35,9.46,491069,0
2016-12-08,9.43,10.04,9.405,9.7,823112,0
2016-12-09,9.75,9.8106,9.47,9.55,514470,0
2016-12-12,9.53,9.6154,9.25,9.3,760468,0
2016-12-13,9.4,9.52,9.21,9.35,921025,0
2016-12-14,9.31,9.38,9.13,9.26,1106921,0
2016-12-15,9.29,9.44,9.19,9.33,652191,0
2016-12-16,9.39,9.635,9.38,9.51,574150,0
2016-12-19,9.45,9.635,9.25,9.4,544112,0
2016-12-20,9.3,9.54,9.2,9.44,812414,0
2016-12-21,9.33,9.46,9.01,9.12,682585,0
2016-12-22,9.08,9.2,8.86,9.01,1013468,0
2016-12-23,9,9.37,8.95,9.1,621703,0
2016-12-27,9.06,9.08,8.92,8.93,382703,0
2016-12-28,8.95,9.03,8.795,8.83,430570,0
2016-12-29,8.83,9,8.78,8.87,613210,0
2016-12-30,8.84,9.22,8.76,8.81,729938,0
2017-01-03,9,9.22,8.83,9.21,654971,0
2017-01-04,9.24,9.59,9.19,9.54,688190,0
2017-01-05,9.47,9.8,9.43,9.71,596730,0
2017-01-06,9.7,9.79,9.54,9.55,474422,0
2017-01-09,9.54,9.63,9.39,9.62,683034,0
2017-01-10,9.66,10.15,9.66,10.1,754383,0
2017-01-11,10.49,10.62,10.19,10.52,786848,0
2017-01-12,10.4,10.64,10.14,10.55,534938,0
2017-01-13,10.59,11.35,10.53,11.35,839217,0
2017-01-17,11.25,11.27,10.93,11.07,534977,0
2017-01-18,11.03,11.18,10.82,10.98,538977,0
2017-01-19,10.98,11.06,10.895,11.03,484448,0
2017-01-20,11,11.24,10.93,10.96,454941,0
2017-01-23,10.94,10.96,10.68,10.84,445450,0
2017-01-24,10.87,10.87,10.37,10.47,1115736,0
2017-01-25,10.46,10.53,10.08,10.26,798696,0
2017-01-26,10.22,10.29,10,10.01,424618,0
2017-01-27,10,10.03,9.82,9.91,434496,0
2017-01-30,9.86,9.86,9.561,9.6,536168,0
2017-01-31,9.55,9.64,9.49,9.63,748301,0
2017-02-01,9.63,10.1308,9.58,10.05,720829,0
2017-02-02,9.99,10.31,9.99,10.18,436805,0
2017-02-03,10.23,10.345,10.15,10.26,269104,0
2017-02-06,10.25,10.29,9.93,9.99,334881,0
2017-02-07,9.98,10.17,9.92,10.03,306423,0
2017-02-08,10.02,10.18,9.94,9.97,251946,0
2017-02-09,9.93,10.07,9.89,9.95,560395,0
2017-02-10,9.96,10.26,9.94,10.19,221706,0
2017-02-13,10.16,10.29,10,10.24,381179,0
2017-02-14,10.26,10.34,10.14,10.26,303423,0
2017-02-15,10.24,10.39,10.14,10.35,248575,0
2017-02-16,10.34,10.37,10.02,10.1,245330,0
2017-02-17,10.12,10.4,10,10.27,237688,0
2017-02-21,10.31,10.49,10.2,10.46,431798,0
2017-02-22,10.41,10.455,10.15,10.2,238041,0
2017-02-23,10.23,10.355,10.1199,10.25,308683,0
2017-02-24,10.18,10.3,10.08,10.26,151895,0
2017-02-27,10.21,10.26,10.02,10.17,264310,0
2017-02-28,10.17,10.27,10,10.02,348520,0
2017-03-01,10.08,10.11,9.6,9.92,479117,0
2017-03-02,9.92,10,9.8,9.84,589456,0
2017-03-03,9.83,9.92,9.83,9.85,683129,0
2017-03-06,9.77,9.93,9.07,9.21,1146862,0
2017-03-07,9.22,9.43,9.195,9.34,687260,0
2017-03-08,9.37,9.52,8.84,8.95,1302831,0
2017-03-09,8.86,9.015,8.25,8.6,1762872,0
2017-03-10,8.63,8.66,8.35,8.38,485677,0
2017-03-13,8.38,8.45,7.94,8.04,856969,0
2017-03-14,8.04,8.15,7.86,7.99,951232,0
2017-03-15,8.01,8.4,7.92,8.29,780405,0
2017-03-16,8.28,8.38,8.16,8.19,647453,0
2017-03-17,8.22,8.38,8.2,8.37,551276,0
2017-03-20,8.32,8.37,8.18,8.24,311654,0
2017-03-21,8.25,8.39,8.09,8.26,474582,0
2017-03-22,8.26,8.36,8.19,8.34,503217,0
2017-03-23,8.32,8.58,8.21,8.44,415121,0
2017-03-24,8.5,8.54,8.39,8.42,291737,0
2017-03-27,8.37,8.47,8.31,8.41,215518,0
2017-03-28,8.38,8.44,8.25,8.32,352588,0
2017-03-29,8.35,8.63,8.33,8.51,335469,0
2017-03-30,8.52,8.5701,8.25,8.3,250455,0
2017-03-31,8.31,8.6125,8.26,8.4,582165,0
2017-04-03,8.42,8.56,8.36,8.52,443362,0
2017-04-04,8.53,8.58,8.29,8.55,591219,0
2017-04-05,8.57,8.65,8.43,8.46,356398,0
2017-04-06,8.47,8.47,8.28,8.35,245259,0
2017-04-07,8.35,8.67,8.33,8.64,657660,0
2017-04-10,8.68,8.8,8.51,8.7,508573,0
2017-04-11,8.9,9.139,8.79,9.01,813110,0
2017-04-12,9.02,9.0296,8.74,8.89,365077,0
2017-04-13,8.9,8.9,8.72,8.81,250624,0
2017-04-17,8.83,8.89,8.7448,8.88,139477,0
2017-04-18,8.85,8.96,8.66,8.93,283215,0
2017-04-19,9.04,9.54,9.04,9.15,520006,0
2017-04-20,9.11,9.155,8.71,8.81,438121,0
2017-04-21,8.83,8.83,8.48,8.5,614977,0
2017-04-24,8.56,8.74,8.4,8.64,340254,0
2017-04-25,8.64,9,8.64,8.92,319752,0
2017-04-26,8.93,9.13,8.83,8.97,279298,0
2017-04-27,8.99,8.99,8.71,8.8,298777,0
2017-04-28,8.75,9,8.62,9,221594,0
2017-05-01,8.96,9,8.72,8.76,363629,0
2017-05-02,8.77,8.89,8.63,8.87,344853,0
2017-05-03,8.79,8.88,8.67,8.75,306148,0
2017-05-04,8.71,8.77,8.57,8.64,148476,0
2017-05-05,8.69,10.35,8.69,9.57,826347,0
2017-05-08,9.49,9.576,8.3,8.59,1041828,0
2017-05-09,8.51,8.81,8.3832,8.66,485736,0
2017-05-10,9.06,9.33,7.98,8.23,1014898,0
2017-05-11,8.29,8.55,8.08,8.54,333559,0
2017-05-12,8.49,8.97,8.43,8.92,453881,0
2017-05-15,8.86,8.89,8.57,8.8,227622,0
2017-05-16,8.77,9.02,8.6,8.83,433432,0
2017-05-17,8.84,8.8525,8.51,8.64,392369,0
2017-05-18,8.63,8.75,8.41,8.73,285938,0
2017-05-19,8.71,9.22,8.687,9.09,501768,0
2017-05-22,9.04,9.13,8.9,8.97,283765,0
2017-05-23,8.99,9.19,8.92,9.17,282401,0
2017-05-24,9.17,9.53,9.16,9.3,507659,0
2017-05-25,9.24,9.45,9.21,9.27,386054,0
2017-05-26,9.22,9.35,9.15,9.31,350851,0
2017-05-30,9.32,9.355,8.76,9.07,305385,0
2017-05-31,9.03,9.33,8.79,9.15,293962,0
2017-06-01,9.18,9.42,9.11,9.34,386002,0
2017-06-02,9.21,9.38,8.98,9.03,303150,0
2017-06-05,8.95,9.03,8.77,8.78,387190,0
2017-06-06,8.68,8.92,8.65,8.74,197643,0
2017-06-07,8.79,9.1,8.67,8.76,348660,0
2017-06-08,8.75,8.82,8.52,8.55,227784,0
2017-06-09,8.55,9.03,8.46,8.67,484192,0
2017-06-12,8.61,8.88,8.29,8.32,394754,0
2017-06-13,8.37,8.5,8.26,8.4,643174,0
2017-06-14,8.51,9.1,8.4701,8.75,479256,0
2017-06-15,8.7,8.83,8.4,8.58,350577,0
2017-06-16,8.58,8.95,8.35,8.94,449745,0
2017-06-19,8.91,9.15,8.84,9.13,284101,0
2017-06-20,9.13,9.17,8.755,8.92,359643,0
2017-06-21,8.96,9.1,8.83,8.99,171780,0
2017-06-22,9.01,9.54,9.01,9.14,412735,0
2017-06-23,9.15,9.57,9.01,9.43,493714,0
2017-06-26,9.37,9.61,9.3273,9.59,259427,0
2017-06-27,9.53,9.7,9.46,9.47,287238,0
2017-06-28,9.51,9.89,9.46,9.7,307254,0
2017-06-29,9.66,9.6878,9.14,9.18,184706,0
2017-06-30,9.22,9.84,9.22,9.64,367726,0
2017-07-03,9.66,9.66,9.21,9.24,109307,0
2017-07-05,9.26,9.6,9.0811,9.56,197372,0
2017-07-06,9.43,9.56,9.2,9.28,129967,0
2017-07-07,9.32,10,9.32,9.58,309415,0
2017-07-10,9.59,9.615,9.29,9.4,165585,0
2017-07-11,9.37,9.68,9.37,9.58,154428,0
2017-07-12,9.68,10.05,9.62,9.71,248986,0
2017-07-13,9.8,9.8,9.55,9.7,151612,0
2017-07-14,9.76,10.5,9.64,10.4,849904,0
2017-07-17,10.38,10.3802,9.82,10.07,417263,0
2017-07-18,10.01,10.04,9.77,9.81,197178,0
2017-07-19,10.2,10.31,9.9,10.26,163738,0
2017-07-20,10.29,10.63,10.25,10.5,276130,0
2017-07-21,10.58,10.58,10.29,10.53,171199,0
2017-07-24,10.5,11.17,10.44,10.92,262221,0
2017-07-25,10.99,10.99,10.53,10.63,279046,0
2017-07-26,10.63,10.7,10.38,10.52,157750,0
2017-07-27,10.46,10.69,10.38,10.5,172065,0
2017-07-28,10.56,10.69,10.33,10.35,199482,0
2017-07-31,10.29,10.51,10.118,10.46,204467,0
2017-08-01,10.52,10.52,9.99,10.2,184915,0
2017-08-02,10.15,10.26,9.9,9.9,173863,0
2017-08-03,9.9,10.06,9.84,9.89,185158,0
2017-08-04,9.93,10.05,9.74,9.76,169551,0
2017-08-07,9.79,9.85,9.2301,9.44,294185,0
2017-08-08,8.52,8.939,7.89,8.11,1060809,0
2017-08-09,8.2,8.36,8.03,8.14,400880,0
2017-08-10,8.22,8.22,7.51,7.52,416110,0
2017-08-11,7.39,7.77,7.33,7.63,798199,0
2017-08-14,7.7,7.77,6.89,6.94,1313804,0
2017-08-15,7.03,7.19,6.55,6.62,1055530,0
2017-08-16,6.62,6.77,6.51,6.76,896503,0
2017-08-17,6.7,7.04,6.58,6.6,711607,0
2017-08-18,6.55,6.67,6.4,6.55,551779,0
2017-08-21,6.5,6.83,6.5,6.7,453263,0
2017-08-22,6.69,6.82,6.48,6.74,510919,0
2017-08-23,6.65,6.72,6.36,6.61,412402,0
2017-08-24,6.58,6.58,6.09,6.11,1098557,0
2017-08-25,6.14,6.61,6.1,6.5,631037,0
2017-08-28,6.55,6.95,6.49,6.85,584364,0
2017-08-29,6.79,7.24,6.79,7,942540,0
2017-08-30,6.95,7.3034,6.45,7.28,1617840,0
2017-08-31,7.28,7.33,7.02,7.21,545875,0
2017-09-01,7.21,7.21,7.03,7.15,376054,0
2017-09-05,7.17,7.43,7.09,7.4,318328,0
2017-09-06,7.4,7.66,7.28,7.47,511004,0
2017-09-07,7.51,7.57,7.16,7.34,244309,0
2017-09-08,7.31,7.38,7.14,7.28,297674,0
2017-09-11,7.32,7.51,7.11,7.12,474363,0
2017-09-12,7.15,7.21,6.89,7.04,525893,0
2017-09-13,7.07,7.23,7,7.05,619089,0
2017-09-14,7.07,7.17,6.94,6.95,563871,0
2017-09-15,6.97,7.12,6.9,7.11,573988,0
2017-09-18,7.06,7.17,6.97,7.03,399039,0
2017-09-19,7.05,7.1,6.91,7.06,292907,0
2017-09-20,6.99,7.14,6.82,7.03,616709,0
2017-09-21,7.05,7.05,6.6,6.65,499385,0
2017-09-22,6.63,6.8,6.6,6.74,262005,0
2017-09-25,6.74,7.24,6.68,7.21,656706,0
2017-09-26,7.21,7.39,7.01,7.28,259023,0
2017-09-27,7.2,7.25,6.85,7.18,686004,0
2017-09-28,7.22,7.24,6.8,7.04,443645,0
2017-09-29,7,7.1856,6.95,7.09,297664,0
2017-10-02,7.11,7.29,7.07,7.1,344092,0
2017-10-03,7.12,7.35,7.08,7.24,264002,0
2017-10-04,7.2,7.49,7.19,7.34,297945,0
2017-10-05,7.33,7.59,7.32,7.54,342204,0
2017-10-06,7.44,7.57,7.21,7.23,200142,0
2017-10-09,7.23,7.54,7.16,7.39,256189,0
2017-10-10,7.44,7.6,7.43,7.54,201962,0
2017-10-11,7.56,7.74,7.2,7.48,325675,0
2017-10-12,7.56,7.64,7.45,7.45,373371,0
2017-10-13,7.51,7.64,7.46,7.51,245697,0
2017-10-16,7.49,7.73,7.44,7.45,274832,0
2017-10-17,7.42,7.58,7.3,7.36,205076,0
2017-10-18,7.38,7.56,7.32,7.4,338632,0
2017-10-19,7.35,7.52,7.28,7.46,236931,0
2017-10-20,7.5,7.5,7.23,7.35,292272,0
2017-10-23,7.36,7.38,6.94,7.06,307716,0
2017-10-24,7.06,7.09,6.85,6.89,291211,0
2017-10-25,6.82,6.8589,6.56,6.67,258960,0
2017-10-26,6.7,6.72,6.48,6.55,251848,0
2017-10-27,6.55,6.8,6.51,6.7,415145,0
2017-10-30,6.775,6.775,6.12,6.38,923527,0
2017-10-31,6.39,6.5,6.25,6.39,471059,0
2017-11-01,6.44,6.55,6.38,6.52,325013,0
2017-11-02,6.53,6.53,6.12,6.26,272196,0
2017-11-03,6.25,6.59,6.2001,6.38,221467,0
2017-11-06,6.41,6.57,6.41,6.41,289782,0
2017-11-07,6.43,6.43,5.8,5.98,1041390,0
2017-11-08,5.01,5.29,4.78,5.08,1711865,0
2017-11-09,5,5.15,4.835,4.94,728570,0
2017-11-10,4.91,5.14,4.91,5.06,376605,0
