Date,Open,High,Low,Close,Volume,OpenInt
2015-06-05,25.01,27.48,24,27,7716400,0
2015-06-08,27.45,29.7,27.1,28.81,1797400,0
2015-06-09,29.68,29.97,28.953,29.6,743067,0
2015-06-10,29.79,29.79,27.55,27.74,384047,0
2015-06-11,27.56,28.29,26.98,27.06,245575,0
2015-06-12,27.04,27.73,26.9,26.98,605300,0
2015-06-15,27.07,27.45,26.59,27.25,168200,0
2015-06-16,27.5,29.16,27.02,29.16,355200,0
2015-06-17,24.9,26.66,21.88,22,2266700,0
2015-06-18,22,22.29,21.02,21.32,487400,0
2015-06-19,21.01,22.15,20.75,22,429800,0
2015-06-22,22.26,22.26,20.43,21.81,276000,0
2015-06-23,21.96,22.5,21.8,22.41,175271,0
2015-06-24,22.65,23,22.05,22.24,143900,0
2015-06-25,22.49,23,22,22.77,176000,0
2015-06-26,22.88,22.9,22.34,22.57,106300,0
2015-06-29,22.48,22.58,21.98,22.48,83400,0
2015-06-30,22.21,22.3,21.135,21.49,580398,0
2015-07-01,21.59,21.73,20.76,20.94,227200,0
2015-07-02,20.92,21.36,20.88,21.16,63600,0
2015-07-06,21.15,21.47,20.83,20.91,101100,0
2015-07-07,21.16,21.38,20.77,21.19,96100,0
2015-07-08,21.28,21.28,18.93,19,170500,0
2015-07-09,18.91,19.93,18.91,19.2,95300,0
2015-07-10,19.22,22.1,18.96,20.51,163100,0
2015-07-13,20.32,20.68,19.06,19.64,120100,0
2015-07-14,19.54,19.7,19.19,19.47,78730,0
2015-07-15,19.52,19.6,19.235,19.46,115403,0
2015-07-16,19.55,19.73,19.15,19.52,102400,0
2015-07-17,19.5,20.38,19.33,20.04,58100,0
2015-07-20,20.24,20.28,19.39,19.82,134200,0
2015-07-21,19.94,20.36,19.68,19.95,119100,0
2015-07-22,19.93,19.93,19.47,19.73,108900,0
2015-07-23,19.85,19.95,19.63,19.86,172500,0
2015-07-24,19.95,20,19.18,19.63,166200,0
2015-07-27,19.42,19.74,17.68,17.83,172200,0
2015-07-28,18,18.16,15.97,16.21,238100,0
2015-07-29,16.12,16.85,15.68,16.68,174800,0
2015-07-30,16.68,17.49,16.65,17.1,68700,0
2015-07-31,17.22,17.33,16.36,16.54,65600,0
2015-08-03,16.54,16.67,15.85,16.11,134787,0
2015-08-04,16.16,16.16,14.9,15.11,215400,0
2015-08-05,15.15,15.9,14.84,14.9,67400,0
2015-08-06,14.81,15.25,14.17,14.7,159568,0
2015-08-07,14.67,14.85,14.17,14.41,80900,0
2015-08-10,14.44,14.86,14.32,14.66,56200,0
2015-08-11,14.65,14.864,13.87,13.93,121141,0
2015-08-12,13.8,14.25,13.37,13.45,238300,0
2015-08-13,13.38,13.38,12.53,12.64,100400,0
2015-08-14,12.73,13.17,12,12.86,154000,0
2015-08-17,12.76,14.57,12.4,13.49,199100,0
2015-08-18,13.55,14.11,12.69,12.73,104300,0
2015-08-19,12.6,12.89,12.4,12.47,55500,0
2015-08-20,12.43,13.05,11.74,12.96,248400,0
2015-08-21,12.7,13.84,12.4,13.49,240100,0
2015-08-24,12.41,13.44,12.41,13.085,192330,0
2015-08-25,13.28,13.99,12.8,13.08,110300,0
2015-08-26,13.13,13.8,12.63,12.91,92000,0
2015-08-27,12.97,13.01,12.41,12.77,61500,0
2015-08-28,12.76,13.27,12.5,13.15,85800,0
2015-08-31,13.22,14.25,13.21,13.79,104000,0
2015-09-01,13.6,13.68,12.77,12.77,90800,0
2015-09-02,12.99,13.12,12.61,12.99,49400,0
2015-09-03,13.01,14,12.51,13.12,63400,0
2015-09-04,13.07,13.55,12.9,13.17,38700,0
2015-09-08,13.5,13.98,13.01,13.72,311300,0
2015-09-09,13.86,13.86,12.89,12.99,62100,0
2015-09-10,13.16,14.48,13.16,14.02,229346,0
2015-09-11,14,15.58,13.94,15.51,232700,0
2015-09-14,15.6,16,14.87,15.88,141900,0
2015-09-15,16,16.82,15.73,16.37,88000,0
2015-09-16,16.56,16.73,15.79,16.36,71300,0
2015-09-17,16.47,17.01,15.76,16.44,152600,0
2015-09-18,16.39,16.5,15.84,15.92,114800,0
2015-09-21,16.14,16.42,15.23,15.28,144400,0
2015-09-22,15.1,16.13,14.4,14.5,90300,0
2015-09-23,14.43,14.77,13.85,14.29,69000,0
2015-09-24,14.05,14.85,13.5,14.53,124816,0
2015-09-25,14.52,14.66,14.02,14.28,59700,0
2015-09-28,14.17,14.37,13.6,13.74,230291,0
2015-09-29,13.8,14.45,13.5,14.3,92400,0
2015-09-30,14.23,16.22,14.23,15.66,230700,0
2015-10-01,15.6,15.95,15.15,15.7,263200,0
2015-10-02,15.48,17,15.4,16.85,239500,0
2015-10-05,16.85,17.34,16.03,17.04,187999,0
2015-10-06,17,17.4,16.94,17.27,170300,0
2015-10-07,17.4,17.84,17.19,17.41,158400,0
2015-10-08,17.44,17.44,16.43,17.16,140900,0
2015-10-09,17.07,17.26,15.89,16.19,184800,0
2015-10-12,16.19,16.31,15.44,16.09,189581,0
2015-10-13,16.03,16.16,15.68,15.83,98300,0
2015-10-14,15.85,16.04,15.45,15.61,104700,0
2015-10-15,15.77,15.8,15.13,15.51,153700,0
2015-10-16,15.47,16.05,15.45,15.93,98500,0
2015-10-19,15.84,16.9,15.76,16.26,133300,0
2015-10-20,16.17,16.41,15.74,16.15,81722,0
2015-10-21,16.14,16.14,15.41,15.85,118200,0
2015-10-22,15.99,16.44,15.5,16.11,82200,0
2015-10-23,16.14,16.14,15.66,15.95,180500,0
2015-10-26,15.65,15.92,15.15,15.34,110500,0
2015-10-27,15.26,15.26,14.55,14.89,178100,0
2015-10-28,14.91,15.11,14.47,14.94,143300,0
2015-10-29,14.77,15.4,14.6,14.74,84900,0
2015-10-30,14.64,14.98,14.01,14.63,77000,0
2015-11-02,14.6,15.17,14.25,15.11,82322,0
2015-11-03,15.11,15.11,14.8,14.92,88200,0
2015-11-04,15.03,15.54,14.73,14.96,132976,0
2015-11-05,14.91,15.08,14.37,14.79,104300,0
2015-11-06,14.69,15.07,14.52,15.01,81800,0
2015-11-09,15.02,15.15,14.48,14.87,108888,0
2015-11-10,14.9,14.92,14.29,14.62,274600,0
2015-11-11,14.69,14.83,13.69,14.03,215900,0
2015-11-12,13.99,13.99,13.07,13.39,119300,0
2015-11-13,13.35,13.35,12.12,12.29,210400,0
2015-11-16,12.35,12.73,11.7,11.98,271500,0
2015-11-17,11.98,11.98,10.93,11.39,152800,0
2015-11-18,11.47,11.74,11.07,11.34,98900,0
2015-11-19,11.19,11.22,10.75,10.75,86900,0
2015-11-20,10.75,11.45,10.45,10.94,467600,0
2015-11-23,11.5,11.8,10.6,11.54,301400,0
2015-11-24,11.35,12.22,11.35,12.19,106600,0
2015-11-25,12.22,12.37,11.57,11.86,69100,0
2015-11-27,11.74,11.84,11.52,11.57,32100,0
2015-11-30,11.55,11.83,11.46,11.76,67200,0
2015-12-01,11.55,11.89,10.8,10.98,224671,0
2015-12-02,10.97,11.06,10.51,10.67,160571,0
2015-12-03,10.75,11.46,10.7,11.04,111587,0
2015-12-04,10.95,11.56,10.9,11.28,65800,0
2015-12-07,11.2,11.62,11.1,11.43,110400,0
2015-12-08,11.31,11.605,10.69,11.37,125786,0
2015-12-09,11.34,11.55,10.93,11.1,121000,0
2015-12-10,11.12,11.73,11.02,11.51,135300,0
2015-12-11,12,12.88,11.62,11.89,325200,0
2015-12-14,11.77,11.98,11.44,11.8,204955,0
2015-12-15,11.94,12.35,11.59,12.26,93000,0
2015-12-16,12.26,12.4,11.47,12,176700,0
2015-12-17,12.1,12.59,11.81,11.97,81800,0
2015-12-18,11.72,12.24,11.72,12.13,78400,0
2015-12-21,12.17,12.47,12.05,12.36,100200,0
2015-12-22,12.45,12.5,12.16,12.27,127983,0
2015-12-23,12.28,13.1,12.28,13.07,103400,0
2015-12-24,13.03,13.49,13.03,13.29,33243,0
2015-12-28,13.3,13.37,12.5,12.68,126283,0
2015-12-29,12.69,12.99,12.51,12.87,63225,0
2015-12-30,12.84,12.88,12.67,12.78,12250,0
2015-12-31,12.85,12.85,12.04,12.39,132358,0
2016-01-04,12.25,12.34,11.68,12.1,67473,0
2016-01-05,12.09,12.14,11.75,12.01,98601,0
2016-01-06,11.85,12.12,11.53,11.97,56083,0
2016-01-07,11.62,11.79,11.32,11.43,44991,0
2016-01-08,11.52,11.52,10.9,11.17,48131,0
2016-01-11,11.16,11.18,10.51,10.67,83370,0
2016-01-12,10.85,10.85,10.32,10.73,93626,0
2016-01-13,10.73,10.77,10.2,10.36,49724,0
2016-01-14,10.27,10.91,10,10.5,65543,0
2016-01-15,10.2,10.36,9.85,10.29,214386,0
2016-01-19,10.34,10.54,9.99,10.25,82000,0
2016-01-20,10.03,10.78,9.66,10.76,98048,0
2016-01-21,10.66,11.25,10.2,10.29,128674,0
2016-01-22,10.47,11.4315,9.9,9.9,70278,0
2016-01-25,9.91,10.035,9.58,9.84,50456,0
2016-01-26,9.8,10.13,9.72,9.95,35830,0
2016-01-27,9.98,10,9.68,9.88,66517,0
2016-01-28,9.885,9.92,9.41,9.5,115499,0
2016-01-29,9.6,9.64,9.189,9.3,124691,0
2016-02-01,9.32,9.57,8.88,9.16,89698,0
2016-02-02,9.12,9.44,9.07,9.14,80067,0
2016-02-03,9.2,9.25,8.97,9.07,49161,0
2016-02-04,9.09,9.29,9,9.15,70563,0
2016-02-05,9.05,9.25,8.94,9.06,91509,0
2016-02-08,8.93,9.27,8.9,9.23,91698,0
2016-02-09,9.16,9.3,8.98,9.04,117362,0
2016-02-10,9.08,9.2,8.9,8.97,74725,0
2016-02-11,8.93,9.31,8.9,9.05,68359,0
2016-02-12,9.12,9.39,8.98,9.07,91877,0
2016-02-16,9.19,9.7,9.15,9.3,82684,0
2016-02-17,9.34,9.76,9.34,9.52,116848,0
2016-02-18,9.55,9.9899,9.2,9.48,71035,0
2016-02-19,9.41,9.76,9.29,9.44,71096,0
2016-02-22,9.54,9.84,9.36,9.74,82867,0
2016-02-23,9.67,9.8956,9.54,9.66,69447,0
2016-02-24,9.55,9.94,9.5,9.9,149340,0
2016-02-25,9.9,9.9,9.53,9.63,67842,0
2016-02-26,9.73,10.27,9.6,10.25,69623,0
2016-02-29,10.39,11.01,10.34,10.45,55535,0
2016-03-01,10.68,10.91,10.41,10.88,45495,0
2016-03-02,10.95,11.17,10.87,11.11,126153,0
2016-03-03,11.16,11.3,10.88,11.14,201101,0
2016-03-04,11.16,11.3,10.98,11.13,112400,0
2016-03-07,11.2,11.28,11.069,11.18,73881,0
2016-03-08,11.23,11.3,11.12,11.24,83801,0
2016-03-09,11.3,11.47,11.01,11.32,52722,0
2016-03-10,11.31,11.36,10.7,11.33,32696,0
2016-03-11,11.34,11.6,11.15,11.47,31509,0
2016-03-14,11.61,11.9,11.41,11.8,47681,0
2016-03-15,11.77,11.8799,11.56,11.78,28068,0
2016-03-16,11.73,12.27,11.65,12.18,55369,0
2016-03-17,12.13,12.15,11.94,12.01,34463,0
2016-03-18,12,12.03,11.915,11.95,39697,0
2016-03-21,11.94,12,11.71,11.88,26810,0
2016-03-22,11.79,11.79,11.52,11.71,37399,0
2016-03-23,11.65,11.96,11.49,11.59,35809,0
2016-03-24,11.5,11.67,11.3599,11.52,13092,0
2016-03-28,11.58,11.7399,11.1,11.28,21486,0
2016-03-29,11.22,12.08,11.22,11.99,33268,0
2016-03-30,11.89,12.03,11.86,11.99,33103,0
2016-03-31,11.97,12.11,11.94,12.11,29183,0
2016-04-01,12,12.04,11.72,11.84,25673,0
2016-04-04,11.78,12.07,11.603,12,27953,0
2016-04-05,11.75,12.02,11.75,11.92,15615,0
2016-04-06,12,12.03,11.89,12.01,12938,0
2016-04-07,11.95,12.03,11.83,11.94,17843,0
2016-04-08,12,12.1,11.95,12.06,48266,0
2016-04-11,12.07,12.07,11.9,11.92,14032,0
2016-04-12,11.98,11.99,11.8,11.85,34627,0
2016-04-13,12,12.01,10.65,11.16,149012,0
2016-04-14,11.23,11.3799,11.05,11.25,44250,0
2016-04-15,11.15,11.845,11,11.19,265595,0
2016-04-18,11.15,11.2,10.8,10.81,119813,0
2016-04-19,11,11.19,10.5,10.63,181418,0
2016-04-20,10.62,10.96,10.48,10.84,141177,0
2016-04-21,10.95,11.19,10.8335,10.99,190459,0
2016-04-22,11.01,11.325,10.968,11.13,251660,0
2016-04-25,11.06,11.44,10.83,10.97,28271,0
2016-04-26,10.94,11.08,10.94,11.01,151644,0
2016-04-27,11,11.65,10.98,11.53,285223,0
2016-04-28,11.5,11.66,11.34,11.43,211286,0
2016-04-29,11,11.4,10.6901,11.21,165074,0
2016-05-02,11.13,11.95,10.7625,11.59,130567,0
2016-05-03,11.45,11.99,11.2,11.7,128054,0
2016-05-04,11.71,11.83,11.63,11.76,41657,0
2016-05-05,11.86,11.89,11.74,11.7601,38221,0
2016-05-06,11.71,12.01,11.63,11.94,79661,0
2016-05-09,11.56,12.08,11.56,11.94,97111,0
2016-05-10,12.02,12.02,11.86,11.99,64148,0
2016-05-11,12.02,12.03,11.77,11.94,50088,0
2016-05-12,11.95,11.96,11.79,11.82,34141,0
2016-05-13,11.83,11.93,11.61,11.76,28491,0
2016-05-16,11.75,11.99,11.57,11.84,29870,0
2016-05-17,11.78,11.93,11.35,11.42,44006,0
2016-05-18,11.46,11.51,11.1,11.3,32530,0
2016-05-19,11.32,11.44,11.11,11.17,26176,0
2016-05-20,11.3,11.37,11.11,11.16,16225,0
2016-05-23,11.08,11.57,11.08,11.18,16486,0
2016-05-24,11.2,11.85,11.2,11.77,60745,0
2016-05-25,11.73,11.96,11.64,11.83,30416,0
2016-05-26,11.8016,11.9801,11.8016,11.83,24948,0
2016-05-27,11.75,11.99,11.69,11.86,25089,0
2016-05-31,11.92,11.95,11.77,11.81,7071,0
2016-06-01,11.85,11.95,11.61,11.73,34607,0
2016-06-02,11.79,12,11.79,11.86,33266,0
2016-06-03,11.91,11.91,11.69,11.69,10735,0
2016-06-06,11.424,11.79,11.41,11.71,23671,0
2016-06-07,11.7,11.935,11.69,11.77,33180,0
2016-06-08,11.75,12,11.5868,11.9,64820,0
2016-06-09,12.32,12.35,11.77,12.24,575777,0
2016-06-10,12.2,12.67,12.15,12.34,90010,0
2016-06-13,12.25,12.28,11.75,11.82,54041,0
2016-06-14,11.75,12.04,11.75,11.97,33341,0
2016-06-15,12.1,12.62,12.0425,12.53,88746,0
2016-06-16,12.47,12.76,12.29,12.65,58822,0
2016-06-17,12.61,12.81,12.31,12.75,74954,0
2016-06-20,12.79,13,12.68,12.93,73324,0
2016-06-21,12.9,13,12.83,12.99,58185,0
2016-06-22,12.92,13.11,12.86,12.95,33120,0
2016-06-23,13.05,13.06,12.83,12.95,25704,0
2016-06-24,12.42,13.2,12.3,12.88,66250,0
2016-06-27,12.67,13.15,12.67,12.94,68467,0
2016-06-28,13,13.2,12.71,12.87,65051,0
2016-06-29,12.89,13.2,12.87,13.18,72613,0
2016-06-30,13.15,13.75,13.01,13.63,140899,0
2016-07-01,13.65,14.13,13.6,13.91,158432,0
2016-07-05,13.85,13.85,13.33,13.35,50208,0
2016-07-06,13.3,13.37,13.01,13.18,44442,0
2016-07-07,13.98,14.3,13.65,13.87,133540,0
2016-07-08,13.87,13.93,13.76,13.84,49139,0
2016-07-11,13.9,13.9,13.59,13.62,44250,0
2016-07-12,13.87,13.95,13.67,13.9,121927,0
2016-07-13,13.92,13.93,13.71,13.88,59973,0
2016-07-14,13.92,13.92,13.52,13.73,51317,0
2016-07-15,13.67,13.87,13.54,13.74,48656,0
2016-07-18,13.65,13.85,13.56,13.79,45727,0
2016-07-19,13.75,13.95,13.7,13.87,54285,0
2016-07-20,13.87,14.1,13.81,13.9,121794,0
2016-07-21,13.76,13.94,13.76,13.85,29999,0
2016-07-22,13.668,13.95,13.668,13.93,29475,0
2016-07-25,13.92,13.95,13.9,13.94,29750,0
2016-07-26,13.95,13.98,13.7,13.94,137702,0
2016-07-27,13.95,13.95,13.72,13.72,23965,0
2016-07-28,13.78,13.94,12.76,13.04,76395,0
2016-07-29,13.04,13.58,12.8601,13.42,45843,0
2016-08-01,13.41,13.47,13.0743,13.37,15142,0
2016-08-02,13.54,13.56,13.19,13.56,30832,0
2016-08-03,13.5,13.82,13.445,13.61,14544,0
2016-08-04,13.59,13.89,13.56,13.85,16278,0
2016-08-05,13.89,13.95,13.86,13.91,55310,0
2016-08-08,13.94,13.95,13.831,13.9,11585,0
2016-08-09,13.95,13.95,13.77,13.78,12759,0
2016-08-10,13.8756,13.95,13.6198,13.62,17815,0
2016-08-11,13.91,13.92,13.67,13.74,9892,0
2016-08-12,13.69,13.95,13.69,13.91,14358,0
2016-08-15,13.95,13.95,13.7801,13.93,32638,0
2016-08-16,13.9,13.95,13.83,13.86,26374,0
2016-08-17,13.69,13.93,13.64,13.73,13410,0
2016-08-18,13.68,13.85,13.5,13.61,10622,0
2016-08-19,13.5275,13.8,13.5275,13.76,48265,0
2016-08-22,13.79,13.82,13.53,13.66,50883,0
2016-08-23,13.75,13.79,13.51,13.66,38059,0
2016-08-24,13.72,13.78,13.56,13.67,14668,0
2016-08-25,13.59,13.72,13.22,13.47,68329,0
2016-08-26,13.5019,13.679,13.5019,13.57,37816,0
2016-08-29,13.57,13.8475,13.49,13.68,30100,0
2016-08-30,13.63,13.8,13.6,13.68,14862,0
2016-08-31,13.7,13.75,13.4,13.57,19428,0
2016-09-01,13.58,13.8468,13.471,13.51,18455,0
2016-09-02,13.63,13.77,13.38,13.38,31829,0
2016-09-06,13.42,13.48,13.2,13.41,14010,0
2016-09-07,13.41,13.4899,12.72,13.18,53329,0
2016-09-08,12.5,13.05,12.0601,12.65,60907,0
2016-09-09,12.58,12.81,12.48,12.65,55512,0
2016-09-12,12.63,12.63,12.22,12.4,48579,0
2016-09-13,12.4,12.44,12.07,12.13,26189,0
2016-09-14,12.085,12.22,12.07,12.2,88665,0
2016-09-15,12.25,12.64,12.16,12.51,46209,0
2016-09-16,12.51,12.542,12.15,12.42,55451,0
2016-09-19,12.5,12.5,12.29,12.42,103303,0
2016-09-20,12.42,12.5,12.25,12.42,76815,0
2016-09-21,12.4035,12.5,12.1701,12.32,93541,0
2016-09-22,12.37,12.38,12.1,12.15,129335,0
2016-09-23,12.17,12.56,12.08,12.54,121942,0
2016-09-26,12.51,12.725,12.1832,12.42,65940,0
2016-09-27,12.49,12.65,12.06,12.65,46180,0
2016-09-28,12.61,12.74,12.47,12.68,56547,0
2016-09-29,12.57,12.59,12.335,12.37,24663,0
2016-09-30,12.26,12.375,12.25,12.32,14788,0
2016-10-03,12.34,12.34,12.165,12.26,61457,0
2016-10-04,12.27,12.32,12.15,12.27,15966,0
2016-10-05,12.32,12.54,12.25,12.47,32980,0
2016-10-06,12.448,12.74,12.36,12.6,31086,0
2016-10-07,12.58,12.66,12.17,12.46,31121,0
2016-10-10,12.65,12.69,12.55,12.63,6056,0
2016-10-11,12.6,12.7,12.5,12.65,27035,0
2016-10-12,12.56,12.75,12.49,12.75,14928,0
2016-10-13,12.55,12.88,12.55,12.71,25444,0
2016-10-14,12.805,12.805,12.39,12.39,8810,0
2016-10-17,12.7499,12.7499,12.25,12.45,24774,0
2016-10-18,12.5,12.5,12.3,12.5,16333,0
2016-10-19,12.6,12.8,12.45,12.8,20638,0
2016-10-20,12.7,12.8,12.5708,12.8,13714,0
2016-10-21,12.7,12.7001,12.1,12.1125,41179,0
2016-10-24,12.2,12.2,11.55,11.7,175898,0
2016-10-25,11.65,11.65,11,11.2,125376,0
2016-10-26,11.2,11.699,11,11.025,33551,0
2016-10-27,11,11.075,10.95,11,52654,0
2016-10-28,10.95,10.95,10.5,10.5,120302,0
2016-10-31,10.5,10.7331,10.35,10.55,38505,0
2016-11-01,10.5,10.85,10.35,10.65,29947,0
2016-11-02,10.65,11.2,10.35,10.4,42611,0
2016-11-03,10.5,10.5,10.0501,10.2,33739,0
2016-11-04,10.051,10.25,9.95,10.05,73465,0
2016-11-07,10.25,10.5,10.1,10.5,17608,0
2016-11-08,10.4,10.45,10.05,10.35,17300,0
2016-11-09,10.15,10.9398,10.1,10.45,22328,0
2016-11-10,10.45,10.5,10.3,10.45,18981,0
2016-11-11,10.5,10.76,10.35,10.4999,21833,0
2016-11-14,10.6,10.95,10.2,10.35,16535,0
2016-11-15,10.3,10.6,10.25,10.45,26954,0
2016-11-16,10.4,10.6,10.25,10.35,60004,0
2016-11-17,10.4,10.65,10.4,10.45,83456,0
2016-11-18,10.5,10.85,10.4,10.4,94638,0
2016-11-21,10.75,10.8,10.5,10.55,60302,0
2016-11-22,10.55,10.75,10.25,10.5,54189,0
2016-11-23,10.5,10.5,10.25,10.4,70895,0
2016-11-25,10.4,10.45,9.95,10.05,21892,0
2016-11-28,10.1,10.1429,9.95,9.95,19107,0
2016-11-29,9.9708,10.1,9.95,10,31220,0
2016-11-30,10.05,10.1,9.55,9.55,42507,0
2016-12-01,9.55,9.65,9.35,9.4,47308,0
2016-12-02,9.5,9.55,9.4,9.45,42207,0
2016-12-05,9.55,9.7,9.45,9.55,56403,0
2016-12-06,9.6,10,9.35,9.45,20069,0
2016-12-07,9.4,9.5,9.05,9.15,80244,0
2016-12-08,9.1,9.55,9,9.3499,194746,0
2016-12-09,7.95,7.95,6.75,6.85,872824,0
2016-12-12,7.05,7.1,7,7.1,788630,0
2016-12-13,6.8,7.25,6.75,7.15,465569,0
2016-12-14,7.1,7.25,7,7.1,278429,0
2016-12-15,7.1,7.25,7,7.1,460440,0
2016-12-16,7.1,7.25,7.1,7.2,135024,0
2016-12-19,7.3,7.55,7.3,7.55,211393,0
2016-12-20,7.5,7.65,7.35,7.6,315091,0
2016-12-21,7.65,7.7,7.5,7.7,163027,0
2016-12-22,7.7,7.7,7.3,7.3,199196,0
2016-12-23,7.3,7.35,6.8,6.8001,348847,0
2016-12-27,6.9,6.95,6.7,6.8,262836,0
2016-12-28,6.85,6.85,6.6,6.75,127527,0
2016-12-29,6.65,6.85,6.65,6.75,176503,0
2016-12-30,6.8,6.8999,6.7,6.85,128754,0
2017-01-03,6.95,6.966,6.35,6.35,192109,0
2017-01-04,6.4,6.75,6.301,6.65,155359,0
2017-01-05,6.7,6.825,6.4,6.8,109640,0
2017-01-06,6.95,7,6.5,6.7,97391,0
2017-01-09,6.75,6.85,6.5,6.8,76664,0
2017-01-10,6.85,6.9,6.65,6.8,133865,0
2017-01-11,6.8,6.9,6.7,6.85,46732,0
2017-01-12,6.8,6.85,6.7,6.85,86392,0
2017-01-13,6.9,6.95,6.7,6.75,73458,0
2017-01-17,6.8,6.95,6.7,6.85,64205,0
2017-01-18,6.85,6.9,6.7,6.85,180141,0
2017-01-19,6.85,6.875,6.45,6.55,125107,0
2017-01-20,6.55,6.699,6.5,6.65,63904,0
2017-01-23,6.75,6.75,6.45,6.5,41908,0
2017-01-24,6.55,6.6,6.4,6.5,73339,0
2017-01-25,6.6,6.8,6.5,6.8,40137,0
2017-01-26,6.8,7.1,6.65,7,230160,0
2017-01-27,6.95,7.05,6.55,6.6,93146,0
2017-01-30,6.7,6.7,6.5,6.55,53887,0
2017-01-31,6.5,6.6,6.4,6.55,27374,0
2017-02-01,6.6,6.6,6.5,6.6,36306,0
2017-02-02,6.6,6.6,6.45,6.5,23875,0
2017-02-03,6.5,6.6,6.3875,6.6,23421,0
2017-02-06,6.5,6.575,6.35,6.4,24435,0
2017-02-07,6.45,6.45,6.35,6.45,23275,0
2017-02-08,6.5,6.6,6.35,6.5,45996,0
2017-02-09,6.5,6.8,6.45,6.7,63981,0
2017-02-10,6.7,7,6.7,6.85,67370,0
2017-02-13,6.85,6.85,6.6,6.75,24205,0
2017-02-14,6.75,6.9,6.7,6.85,29976,0
2017-02-15,6.85,7.1816,6.8,7.15,87977,0
2017-02-16,7.05,7.2,6.75,6.75,88517,0
2017-02-17,6.8,7.2,6.75,7.2,83155,0
2017-02-21,7.2,7.25,7,7,51080,0
2017-02-22,7.05,7.2,6.65,6.8,178652,0
2017-02-23,6.95,7.1,6.8,6.85,92855,0
2017-02-24,6.75,6.9,6.75,6.8,19645,0
2017-02-27,6.75,6.8,6.65,6.75,23032,0
2017-02-28,6.7,6.8,6.5,6.65,56900,0
2017-03-01,6.75,6.999,6.7,6.8,49233,0
2017-03-02,6.85,6.925,6.7,6.7,21358,0
2017-03-03,6.65,6.8,6.55,6.8,26905,0
2017-03-06,6.7,6.95,6.6,6.75,31051,0
2017-03-07,6.8,6.825,6.35,6.5,65145,0
2017-03-08,6.55,6.9,6.55,6.6,71191,0
2017-03-09,6.6,6.75,6.45,6.45,29425,0
2017-03-10,6.45,6.65,6.45,6.6,17217,0
2017-03-13,6.588,6.9,6.55,6.8,48893,0
2017-03-14,6.8,6.95,6.65,6.95,82709,0
2017-03-15,6.9,7.45,6.75,7.4,126162,0
2017-03-16,7.45,7.95,7.414,7.85,129615,0
2017-03-17,7.8,7.85,7.65,7.85,35531,0
2017-03-20,7.75,7.8,7.2,7.7,64958,0
2017-03-21,7.301,7.45,7.301,7.35,13514,0
2017-03-22,7.3,7.4,7.25,7.25,23023,0
2017-03-23,7.25,7.45,7,7.3,79686,0
2017-03-24,7.4,7.7,7.2,7.6,23560,0
2017-03-27,7.55,7.75,7.3611,7.75,18084,0
2017-03-28,7.8,7.8,7.35,7.55,18486,0
2017-03-29,7.5,7.55,7.35,7.35,17901,0
2017-03-30,7.35,7.3518,7.2,7.2,16507,0
2017-03-31,7.2,7.35,6.9,7.35,23382,0
2017-04-03,7.4,7.4,7.25,7.25,14956,0
2017-04-04,7.2,7.35,7.15,7.3,12976,0
2017-04-05,7.377,7.7,7.25,7.7,21296,0
2017-04-06,7.7,7.7,7.5,7.6,6466,0
2017-04-07,7.55,7.7,7.5,7.55,24463,0
2017-04-10,7.6,7.7,7.5,7.7,31419,0
2017-04-11,7.7,7.7499,7.3,7.7,28816,0
2017-04-12,7.7,7.7,7.5,7.55,39212,0
2017-04-13,6.95,6.955,6.2,6.25,474316,0
2017-04-17,6.3,6.65,6.25,6.5,56815,0
2017-04-18,6.4,6.6,6.3,6.55,56472,0
2017-04-19,6.6,6.6,6.35,6.45,54903,0
2017-04-20,6.55,6.55,6.275,6.375,51637,0
2017-04-21,6.3,6.45,6.3,6.45,55718,0
2017-04-24,6.45,6.45,6.05,6.1,79981,0
2017-04-25,6.15,6.3,6.1,6.15,67001,0
2017-04-26,6.1,6.3,6.1,6.175,71244,0
2017-04-27,6.15,6.3,6.025,6.05,159031,0
2017-04-28,6.15,6.25,6.05,6.25,32810,0
2017-05-01,6.2,6.3,6.15,6.2,39023,0
2017-05-02,6.15,6.4,6.05,6.3,100324,0
2017-05-03,6.25,6.3,6.15,6.25,18685,0
2017-05-04,6.2,6.2,6.1,6.15,58526,0
2017-05-05,6.15,6.6,6.15,6.25,75231,0
2017-05-08,6.2,6.5,6.2,6.35,39476,0
2017-05-09,6.3,6.45,6.15,6.15,88149,0
2017-05-10,6.25,6.35,6.1,6.25,44250,0
2017-05-11,6.25,6.35,6.05,6.35,31471,0
2017-05-12,6.1075,6.3,6.1,6.3,90260,0
2017-05-15,6.25,6.6,6.2,6.6,31048,0
2017-05-16,6.7,6.75,6.301,6.55,31641,0
2017-05-17,6.6,6.6,6.15,6.1914,238535,0
2017-05-18,6.1,6.25,6.1,6.15,22797,0
2017-05-19,6.2,6.25,6.1,6.2,24106,0
2017-05-22,6.15,6.3,6.1,6.3,22464,0
2017-05-23,6.3,6.35,6.1,6.2,20574,0
2017-05-24,6.3,6.3,6.15,6.2,24267,0
2017-05-25,6.35,6.35,6.1,6.225,33252,0
2017-05-26,6.15,6.2,6.1,6.1992,29392,0
2017-05-30,6.2,6.25,6.1,6.15,31781,0
2017-05-31,6.15,6.2,6.15,6.15,49800,0
2017-06-01,6.2,6.2,6.05,6.15,47715,0
2017-06-02,6.15,6.2,6.15,6.2,21975,0
2017-06-05,6.15,6.25,6.15,6.1992,58690,0
2017-06-06,6.15,6.2,6.15,6.2,58245,0
2017-06-07,6.15,6.3,6.05,6.1499,117559,0
2017-06-08,5.8,6.2,5.5,5.975,254571,0
2017-06-09,5.95,6.25,5.9,6.15,49203,0
2017-06-12,6.25,6.25,6.15,6.2,12618,0
2017-06-13,6.2,6.2,6.15,6.2,3481,0
2017-06-14,6.25,6.4,6.2,6.35,127860,0
2017-06-15,6.25,6.4,6.25,6.35,118098,0
2017-06-16,6.335,6.45,6.2573,6.45,20611,0
2017-06-19,6.4,6.4,6.05,6.3,9729,0
2017-06-20,6.2,6.4,6.2,6.3,37311,0
2017-06-21,6.3,6.3,6.215,6.25,156752,0
2017-06-22,6.201,6.2889,6.1,6.2,16794,0
2017-06-23,6.1,6.3,6,6.25,43770,0
2017-06-26,6.3,6.35,6.1,6.2,11330,0
2017-06-27,6.2,6.25,6.1,6.1,30904,0
2017-06-28,6.2,6.2,5.8805,5.9,19142,0
2017-06-29,5.9226,5.95,5.7038,5.7038,66509,0
2017-06-30,5.8436,5.9,5.75,5.85,20818,0
2017-07-03,5.85,5.95,5.8,5.8,2330,0
2017-07-05,5.85,6,5.85,5.9,37474,0
2017-07-06,5.85,5.95,5.8,5.8,506578,0
2017-07-07,5.8,5.9,5.8,5.85,5861,0
2017-07-10,5.8,5.8,5.6,5.7,94259,0
2017-07-11,5.75,5.75,5.55,5.55,171009,0
2017-07-12,5.55,5.65,5.55,5.6,28526,0
2017-07-13,5.6,5.6,5.5,5.5,137240,0
2017-07-14,5.55,5.65,5.35,5.488,18440,0
2017-07-17,5.45,5.65,5.439,5.45,7776,0
2017-07-18,5.45,5.55,5.4,5.45,42247,0
2017-07-19,5.55,5.55,5.25,5.35,196614,0
2017-07-20,5.25,5.35,5.0115,5.1,67788,0
2017-07-21,5.05,5.2,4.975,5.05,145186,0
2017-07-24,5,5.05,4.9,4.95,256409,0
2017-07-25,5.05,5.25,4.95,5.1,416794,0
2017-07-26,5.1,5.2,5,5,155641,0
2017-07-27,5.15,5.15,5,5.025,47718,0
2017-07-28,5.05,5.9,5.05,5.65,266916,0
2017-07-31,5.5,6.3,5.4,6,141563,0
2017-08-01,6.05,6.15,5.825,5.85,31665,0
2017-08-02,5.85,5.875,5.65,5.75,21934,0
2017-08-03,5.75,5.8,5.65,5.7,5866,0
2017-08-04,5.7,5.7,5.55,5.55,20150,0
2017-08-07,5.55,5.65,5.45,5.55,16002,0
2017-08-08,5.55,5.7,5.5,5.65,53038,0
2017-08-09,5.7,5.8,5.55,5.75,17141,0
2017-08-10,5.75,5.75,5.6,5.65,3887,0
2017-08-11,5.6,5.7,5.6,5.7,4979,0
2017-08-14,5.7,5.7,5.6,5.6,7002,0
2017-08-15,5.7,5.7,5.4,5.45,6911,0
2017-08-16,5.55,5.55,5.05,5.25,15337,0
2017-08-17,5.3,5.45,5.2161,5.3,7919,0
2017-08-18,5.3,5.3,5.1,5.25,2070,0
2017-08-21,5.3999,5.45,5.25,5.3,5617,0
2017-08-22,5.3001,5.45,5,5,11127,0
2017-08-23,5.1,5.1,5,5,9026,0
2017-08-24,4.95,5.25,4.95,5.1,223080,0
2017-08-25,5.0001,5.1,5,5.1,9444,0
2017-08-28,5.1,5.125,5.0576,5.1,6218,0
2017-08-29,5.4,5.4,5.15,5.3,7186,0
2017-08-30,5.4,5.4,5.0001,5.05,13045,0
2017-08-31,5.0501,5.4123,5.05,5.35,11013,0
2017-09-01,5.3,5.4,5.15,5.15,3516,0
2017-09-05,5.25,5.25,4.95,5,21356,0
2017-09-06,5,5.25,4.9,4.95,12615,0
2017-09-07,5.0085,5.3893,5.0085,5.1,31832,0
2017-09-08,4.85,5.1,4.85,5.1,24488,0
2017-09-11,5,5.2,5,5.05,15626,0
2017-09-12,5.1,5.2,4.95,5,68696,0
2017-09-13,5.05,5.1,4.95,5.025,21654,0
2017-09-14,5.05,5.1,5,5.075,30730,0
2017-09-15,5.05,5.3,5.05,5.25,24928,0
2017-09-18,5.25,5.3,5.1,5.1,11660,0
2017-09-19,5.15,5.3,4.95,4.95,144865,0
2017-09-20,4.95,4.95,4.45,4.6,253103,0
2017-09-21,4.65,4.65,4.25,4.3,811561,0
2017-09-22,4.35,4.55,4.35,4.45,56485,0
2017-09-25,4.5,4.7,4.4552,4.6,70145,0
2017-09-26,4.7,4.7,4.3,4.35,39240,0
2017-09-27,4.35,4.4903,4.35,4.4,41582,0
2017-09-28,4.4,4.5,4.3,4.35,22879,0
2017-09-29,4.3,4.4,4.25,4.25,49691,0
2017-10-02,4.25,4.4,4.25,4.35,11193,0
2017-10-03,4.35,4.35,4.25,4.3,9837,0
2017-10-04,4.3,4.45,4.05,4.15,49703,0
2017-10-05,4.15,4.25,4.15,4.2,12603,0
2017-10-06,4.15,4.25,4.15,4.2,29149,0
2017-10-09,4.25,4.25,4.15,4.15,18649,0
2017-10-10,4.1501,4.25,4.15,4.2,22234,0
2017-10-11,4.15,4.3,4.15,4.3,14496,0
2017-10-12,4.3,4.3,4.25,4.3,3582,0
2017-10-13,4.25,4.3,4.25,4.25,9830,0
2017-10-16,4.25,4.3,4.25,4.3,4474,0
2017-10-17,4.25,4.3,4.2,4.2,25821,0
2017-10-18,4.2131,4.25,4.2,4.2,19766,0
2017-10-19,4.15,4.25,4.15,4.2,2064,0
2017-10-20,4.2,4.2,4.15,4.15,19695,0
2017-10-23,4.2,4.2,4.15,4.2,20653,0
2017-10-24,4.2,4.2,4.15,4.1583,27305,0
2017-10-25,4.1708,4.3,4.17,4.3,19439,0
2017-10-26,4.3,4.3,4.2,4.25,6219,0
2017-10-27,4.15,4.25,4,4.2,71917,0
2017-10-30,4.2,4.225,4.05,4.15,24329,0
2017-10-31,4.15,4.25,4.1,4.25,38599,0
2017-11-01,4.25,4.25,4.2,4.25,2423,0
2017-11-02,4.1824,4.2,4.1,4.15,25875,0
2017-11-03,4.15,4.2,4.15,4.175,8500,0
2017-11-06,4.15,4.2,4.15,4.175,12344,0
2017-11-07,4.15,4.2,4.15,4.175,23065,0
2017-11-08,4.15,4.2,4.15,4.1501,20499,0
2017-11-09,4.15,4.15,4.05,4.1,23217,0
2017-11-10,4.1499,4.1501,4.0501,4.15,28793,0
