Date,Open,High,Low,Close,Volume,OpenInt
2015-04-09,91,92.12,73.5,77.84,110679,0
2015-04-10,78.68,81.76,70.42,74.06,16400,0
2015-04-13,72.66,74.2,70.14,70.56,8807,0
2015-04-14,70.14,77,70.14,74.62,3821,0
2015-04-15,76.72,83.16,75.46,78.54,16207,0
2015-04-16,80.36,82.32,75.32,75.46,24653,0
2015-04-17,75.74,90.58,73.64,85.26,13171,0
2015-04-20,90.16,110.32,82.6,102.62,24621,0
2015-04-21,104.72,122.78,96.04,103.6,43480,0
2015-04-22,96.6,103.88,91,98.28,10201,0
2015-04-23,99.4,111.02,99.4,105.84,13529,0
2015-04-24,110.6,110.6,99.4,104.3,4629,0
2015-04-27,107.38,107.38,91.7,95.9,10321,0
2015-04-28,94.5,95.2,80.5,81.76,9886,0
2015-04-29,82.32,84,70.42,72.8,10264,0
2015-04-30,70,75.74,65.52,70.56,8664,0
2015-05-01,70.84,76.86,70.84,75.88,2329,0
2015-05-04,84.28,89.18,80.64,83.86,13557,0
2015-05-05,84.28,91.14,77.84,82.18,21229,0
2015-05-06,82.04,86.834,74.9,77.7,5298,0
2015-05-07,78.26,83.86,73.92,79.8,7128,0
2015-05-08,76.72,84,76.72,83.44,6929,0
2015-05-11,84,84,78.26,82.18,5071,0
2015-05-12,79.8,93.94,79.8,91.84,16178,0
2015-05-13,92.54,97.72,90.44,97.58,7229,0
2015-05-14,97.02,101.92,94.36,101.36,6821,0
2015-05-15,101.5,109.76,101.5,107.8,14985,0
2015-05-18,109.34,112.7,102.76,106.54,17726,0
2015-05-19,107.1,109.34,98.14,100.24,10536,0
2015-05-20,98.98,104.72,91.42,103.04,3200,0
2015-05-21,103.18,106.68,100.24,105.14,3414,0
2015-05-22,104.58,107.8,103.04,105.56,2836,0
2015-05-26,105.28,106.4,100.18,105,7828,0
2015-05-27,104.72,106.4,98.84,100.8,2071,0
2015-05-28,98.98,106.4,98.98,104.44,1168,0
2015-05-29,103.32,106.4,98.7,104.86,4864,0
2015-06-01,113.4,113.96,103.74,105,22336,0
2015-06-02,104.3,111.99,104.3,107.8,3603,0
2015-06-03,111.86,113.82,105.84,111.58,11514,0
2015-06-04,111.3,120.12,108.5,118.44,7771,0
2015-06-05,118.72,125.58,115.5,123.2,6414,0
2015-06-08,129.08,129.08,119.84,126.56,10043,0
2015-06-09,126,126.56,119.98,124.6,9353,0
2015-06-10,124.46,127.4,119.42,124.46,19146,0
2015-06-11,123.76,126.28,122.36,123.2,5918,0
2015-06-12,122.22,124.6,121.38,123.06,3564,0
2015-06-15,121.8,124.32,121.1,121.94,6250,0
2015-06-16,120.54,122.92,120.4,121.52,5386,0
2015-06-17,122.22,124.32,112.42,116.9,7029,0
2015-06-18,116.62,123.34,112.7,119.7,12957,0
2015-06-19,123.9,123.9,107.8,107.94,21357,0
2015-06-22,110.46,114.52,110.46,113.96,6457,0
2015-06-23,116.9,116.9,99.68,101.78,11092,0
2015-06-24,100.24,102.76,94.64,99.82,6314,0
2015-06-25,104.86,104.86,89.6,94.78,11750,0
2015-06-26,94.22,98,90.3,97.58,108993,0
2015-06-29,96.46,101.22,93.38,99.4,7307,0
2015-06-30,98.7,101.78,96.18,100.1,3186,0
2015-07-01,103.18,103.18,94.08,99.12,6264,0
2015-07-02,95.62,98.56,88.2,92.54,6186,0
2015-07-06,91,102.06,91,100.24,5907,0
2015-07-07,99.82,103.6,97.86,100.8,2300,0
2015-07-08,91.84,103.32,88.9,99.12,2507,0
2015-07-09,100.52,101.92,92.4,97.3,3414,0
2015-07-10,98.28,102.76,93.38,101.64,3550,0
2015-07-13,101.36,102.76,96.6,99.54,4371,0
2015-07-14,98.84,102.34,95.48,102.2,3511,0
2015-07-15,101.5,101.78,96.88,99.26,2502,0
2015-07-16,94.5,100.24,94.5,99.82,5121,0
2015-07-17,99.54,110.46,95.06,109.9,6679,0
2015-07-20,109.62,109.9,100.1,101.22,8000,0
2015-07-21,101.22,105.28,97.86,104.3,1264,0
2015-07-22,103.6,108.08,102.2,106.82,1379,0
2015-07-23,106.26,112.42,96.88,104.58,3714,0
2015-07-24,105.28,105.84,96.18,96.46,5393,0
2015-07-27,96.32,100.24,91.14,96.32,7407,0
2015-07-28,96.32,105.84,89.04,102.06,4571,0
2015-07-29,101.36,105,95.48,100.52,3686,0
2015-07-30,99.68,105.14,93.24,98.28,6364,0
2015-07-31,99.12,104.86,93.66,96.74,4836,0
2015-08-03,96.46,98,93.24,96.74,1874,0
2015-08-04,96.32,98.14,94.08,95.76,4964,0
2015-08-05,96.6,98.42,93.24,95.34,4886,0
2015-08-06,94.64,96.6,90.58,91.98,3819,0
2015-08-07,91.56,93.1,89.88,91.7,2107,0
2015-08-10,91.42,94.92,87.64,92.26,2336,0
2015-08-11,92.4,93.73,89.88,90.72,2482,0
2015-08-12,88.76,91.84,86.8,86.8,3593,0
2015-08-13,89.32,94.08,87.08,87.5,2000,0
2015-08-14,87.92,93.1,87.22,87.92,6064,0
2015-08-17,87.36,93.94,87.22,90.44,2600,0
2015-08-18,89.74,94.5,89.74,91.42,2486,0
2015-08-19,90.58,94.92,87.22,93.8,6571,0
2015-08-20,92.82,99.12,92.54,93.38,4243,0
2015-08-21,90.3,94.36,87.92,88.06,3714,0
2015-08-24,80.92,86.66,77,77,9205,0
2015-08-25,80.78,80.78,70,70.28,3879,0
2015-08-26,71.96,79.1,71.68,75.04,2364,0
2015-08-27,75.6,77.28,70.14,71.26,7321,0
2015-08-28,70.14,76.58,70.14,75.32,4843,0
2015-08-31,79.52,79.66,72.8,76.02,1243,0
2015-09-01,73.64,77,70.42,71.12,2129,0
2015-09-02,71.96,71.96,65.38,66.92,4300,0
2015-09-03,66.64,77,57.4,69.86,17964,0
2015-09-04,68.74,75.88,68.6,74.76,4936,0
2015-09-08,75.88,80.36,74.2,79.8,2800,0
2015-09-09,80.22,80.22,71.68,73.5,2900,0
2015-09-10,73.36,74.48,70.42,71.96,2280,0
2015-09-11,71.26,74.9,71.26,73.78,3107,0
2015-09-14,73.5,75.6,73.36,74.2,793,0
2015-09-15,74.34,75.32,70.14,70.84,7507,0
2015-09-16,70.14,71.54,68.6,70,1779,0
2015-09-17,70,73.5,70,70.84,2521,0
2015-09-18,69.58,72.94,67.2,70.84,3950,0
2015-09-21,71.96,72.66,68.04,68.6,5243,0
2015-09-22,68.6,71.82,65.1,69.44,4407,0
2015-09-23,69.58,69.58,66.78,68.04,1250,0
2015-09-24,68.04,68.04,61.88,65.52,8504,0
2015-09-25,66.22,67.62,60.62,60.62,7143,0
2015-09-28,60.34,61.04,52.08,55.16,9154,0
2015-09-29,55.02,57.54,50.54,52.08,12157,0
2015-09-30,51.38,56,47.88,49.98,5143,0
2015-10-01,49.7,50.12,45.92,48.58,4471,0
2015-10-02,49.28,57.4,49.28,57.26,9243,0
2015-10-05,58.38,66.346,57.26,60.06,6631,0
2015-10-06,60.48,60.76,54.04,57.4,3971,0
2015-10-07,57.4,60.76,56,59.92,5179,0
2015-10-08,59.92,61.18,57.4,60.48,3364,0
2015-10-09,63.14,63.14,57.4,57.68,1679,0
2015-10-12,58.38,59.5,54.6,57.54,4486,0
2015-10-13,57.54,58.1,54.04,54.04,2121,0
2015-10-14,54.46,56.84,50.96,53.06,1707,0
2015-10-15,52.22,55.44,51.52,55.3,2893,0
2015-10-16,55.58,56.14,53.34,55.16,1693,0
2015-10-19,53.06,57.12,52.5,53.06,1000,0
2015-10-20,53.48,53.48,49,50.54,1907,0
2015-10-21,51.1,51.1,48.3,48.44,1079,0
2015-10-22,49.28,49.28,46.2,47.88,829,0
2015-10-23,48.72,52.22,46.2,46.34,2850,0
2015-10-26,46.34,49.7,44.8,46.76,3143,0
2015-10-27,45.78,47.6,44.94,46.2,7293,0
2015-10-28,46.06,48.02,45.22,47.88,2457,0
2015-10-29,48.16,51.1,46.2,50.12,7571,0
2015-10-30,50.12,51.1,47.74,50.4,1600,0
2015-11-02,50.4,57.12,50.4,56.14,2153,0
2015-11-03,56,59.36,49.28,56.98,1564,0
2015-11-04,57.4,65.1,57.4,63.98,6630,0
2015-11-05,64.4,67.48,63.56,65.94,2093,0
2015-11-06,65.24,66.5,63,64.68,1771,0
2015-11-09,63.84,67.2,63.7,64.96,1180,0
2015-11-10,65.38,65.38,58.38,59.08,1950,0
2015-11-11,59.5,61.18,51.24,57.54,3771,0
2015-11-12,57.4,63.7,55.58,55.86,4593,0
2015-11-13,55.44,60.06,55.44,55.72,1650,0
2015-11-16,56,56,52.92,53.9,2371,0
2015-11-17,54.04,54.46,51.24,52.08,1593,0
2015-11-18,52.64,53.76,50.68,51.66,1686,0
2015-11-19,51.38,52.5,48.72,50.82,843,0
2015-11-20,51.24,53.2,49.28,49.7,3564,0
2015-11-23,49.14,51.8,48.44,49.42,3393,0
2015-11-24,48.86,52.5,47.88,48.86,3479,0
2015-11-25,49.14,53.06,49,51.94,4093,0
2015-11-27,52.22,53.9,51.94,53.34,907,0
2015-11-30,53.62,57.82,53.62,55.86,4186,0
2015-12-01,56.42,56.98,54.6,56.98,2083,0
2015-12-02,56.7,57.96,52.64,54.6,2939,0
2015-12-03,55.72,55.72,50.82,50.82,2935,0
2015-12-04,50.82,51.1,49.42,50.26,1157,0
2015-12-07,50.82,53.62,48.72,49.28,3079,0
2015-12-08,52.92,54.32,45.5,45.64,1322,0
2015-12-09,45.22,46.9,45.22,45.78,693,0
2015-12-10,47.6,47.88,46.2,46.62,2043,0
2015-12-11,45.5,47.18,43.54,43.82,2643,0
2015-12-14,44.8,45.36,39.2,39.48,2615,0
2015-12-15,40.6,46.06,39.2,45.36,4229,0
2015-12-16,45.08,47.88,41.44,46.9,2336,0
2015-12-17,44.52,46.48,42.7,45.92,2464,0
2015-12-18,45.64,49.56,45.64,47.32,3214,0
2015-12-21,47.46,49.14,46.06,47.46,1479,0
2015-12-22,46.9,48.02,45.57,46.76,3191,0
2015-12-23,47.88,50.12,46.76,48.44,6000,0
2015-12-24,48.58,50.96,47.46,50.26,1385,0
2015-12-28,50.82,54.46,50.4,50.4,3621,0
2015-12-29,50.96,52.08,48.86,51.24,2223,0
2015-12-30,51.38,53.76,50.12,52.92,1743,0
2015-12-31,52.78,53.06,50.68,50.68,3361,0
2016-01-04,50.26,51.1,45.22,46.62,3927,0
2016-01-05,46.48,47.179,45.85,46.76,3341,0
2016-01-06,45.92,46.62,45.22,45.64,1957,0
2016-01-07,43.68,45.08,42.7,43.26,2303,0
2016-01-08,43.68,44.1,40.6,41.16,5819,0
2016-01-11,41.3,41.3,30.24,33.74,5178,0
2016-01-12,33.74,33.74,29.68,30.1,4020,0
2016-01-13,30.1,31.36,28,29.12,2492,0
2016-01-14,29.12,34.72,28.14,34.44,4644,0
2016-01-15,33.74,35.56,28.28,35.56,4319,0
2016-01-19,35.98,39.34,33.18,35.42,10271,0
2016-01-20,34.72,35.56,31.36,35.14,3196,0
2016-01-21,35.98,38.22,35.42,35.7,3750,0
2016-01-22,36.26,37.52,34.02,36.12,13935,0
2016-01-25,35.7,36.4,34.72,35.7,3579,0
2016-01-26,35.84,36.26,34.72,34.86,1914,0
2016-01-27,34.72,37.24,34.3,34.86,1268,0
2016-01-28,35,35.42,30.8,31.08,1856,0
2016-01-29,31.64,33.88,31.639,33.88,1353,0
2016-02-01,33.88,34.72,33.04,34.58,934,0
2016-02-02,16.38,17.92,9.114,9.24,191714,0
2016-02-03,10.08,10.5,9.2568,9.66,65276,0
2016-02-04,9.66,9.94,8.687,8.9614,36464,0
2016-02-05,8.96,9.66,8.4,8.4,38531,0
2016-02-08,8.4,8.8214,7.84,8.3552,23330,0
2016-02-09,7.98,8.3986,7.42,7.56,12877,0
2016-02-10,7.42,7.98,7.42,7.7,12152,0
2016-02-11,7.7,7.9408,7.3556,7.4228,9223,0
2016-02-12,7.56,7.56,7.28,7.518,10646,0
2016-02-16,7.518,8.0626,7.28,7.9744,9134,0
2016-02-17,8.0906,8.96,7.8176,8.5064,19014,0
2016-02-18,8.5078,9.3786,8.4014,8.7458,10340,0
2016-02-19,8.9194,8.9194,7.98,8.0836,15335,0
2016-02-22,8.0836,8.7318,7.896,8.1214,7396,0
2016-02-23,8.12,8.4,7.91,8.015,9712,0
2016-02-24,7.98,8.3986,7.84,8.3216,3271,0
2016-02-25,8.372,8.386,7.98,8.3622,6251,0
2016-02-26,8.3622,8.386,7.9814,8.3818,3390,0
2016-02-29,8.3818,8.7626,8.008,8.582,10385,0
2016-03-01,8.7976,8.89,8.0094,8.4,11544,0
2016-03-02,8.232,8.5414,8.05,8.5414,9604,0
2016-03-03,8.5358,8.8536,8.3384,8.68,29800,0
2016-03-04,8.75,9.3352,8.75,9.1,31651,0
2016-03-07,9.24,10.1,9.156,10.028,44899,0
2016-03-08,10.08,10.08,9.52,9.52,15878,0
2016-03-09,9.66,9.66,9.38,9.394,24188,0
2016-03-10,9.156,9.65,9.156,9.45,30555,0
2016-03-11,9.52,9.659,9.1,9.52,18557,0
2016-03-14,9.66,10.401,9.52,10.329,53996,0
2016-03-15,10.22,10.472,9.591,9.94,45574,0
2016-03-16,9.964,10.57,9.156,9.912,73829,0
2016-03-17,9.786,9.799,8.68,9.2386,20396,0
2016-03-18,9.52,9.911,9.24,9.792,23683,0
2016-03-21,9.855,9.855,9.2386,9.296,30230,0
2016-03-22,9.044,9.45,8.6814,9.2414,33404,0
2016-03-23,8.918,9.52,8.68,8.6856,12892,0
2016-03-24,8.68,8.68,7.7,8.3986,36140,0
2016-03-28,8.4,8.68,8.2614,8.6688,8233,0
2016-03-29,8.4084,8.4084,7.784,8.4,8946,0
2016-03-30,8.4,8.4,7.98,8.4,3207,0
2016-03-31,8.4,9.0132,8.2614,9.0062,20431,0
2016-04-01,8.96,9.044,8.701,8.918,6843,0
2016-04-04,8.96,9.408,8.687,8.96,21415,0
2016-04-05,8.68,9.2386,8.68,9.03,7614,0
2016-04-06,8.96,9.2344,8.7164,9.2344,16527,0
2016-04-07,9.1,9.2358,8.7164,8.8144,7240,0
2016-04-08,8.82,9.2358,8.68,8.6814,2921,0
2016-04-11,8.722,9.1686,8.6254,8.7248,2546,0
2016-04-12,8.68,8.8144,8.4364,8.5372,5046,0
2016-04-13,8.54,8.68,8.4084,8.6632,5119,0
2016-04-14,8.54,9.198,8.54,8.9894,26897,0
2016-04-15,9.576,10.219,8.8214,8.8914,144954,0
2016-04-18,8.96,9.1112,8.12,8.5652,91585,0
2016-04-19,8.5442,8.7626,8.4,8.6786,58885,0
2016-04-20,8.6884,8.806,8.5218,8.7668,33380,0
2016-04-21,8.6492,11.48,8.5722,11.465,346431,0
2016-04-22,11.06,11.759,10.01,11.34,364453,0
2016-04-25,11.83,12.6,10.5,10.78,428984,0
2016-04-26,11.249,11.249,9.52,10.226,145594,0
2016-04-27,10.499,10.499,9.674,10.15,62988,0
2016-04-28,10.164,10.486,9.661,9.801,60291,0
2016-04-29,9.8,10.36,9.8,10.248,48106,0
2016-05-02,10.5,10.637,9.954,10.611,32007,0
2016-05-03,10.64,11.732,10.611,11.052,205925,0
2016-05-04,11.06,11.62,10.304,10.36,72846,0
2016-05-05,10.57,10.71,10.081,10.5,41689,0
2016-05-06,10.64,10.64,10.164,10.431,32209,0
2016-05-09,10.5,10.637,10.248,10.499,22983,0
2016-05-10,10.08,10.444,10.08,10.317,12486,0
2016-05-11,10.43,11.059,10.248,10.92,49198,0
2016-05-12,11.06,11.479,10.262,10.36,63982,0
2016-05-13,10.765,10.919,10.332,10.566,16243,0
2016-05-16,10.78,11.55,10.51,11.2,73364,0
2016-05-17,11.2,15.12,11.2,15.12,558618,0
2016-05-18,14.14,15.96,11.484,12.32,453573,0
2016-05-19,12.586,12.95,11.532,12.044,77692,0
2016-05-20,11.9,13.86,11.635,13.401,162151,0
2016-05-23,12.831,14.28,12.432,14,66775,0
2016-05-24,14.84,15.12,13.177,13.999,131883,0
2016-05-25,14.42,17.22,14.171,15.4,463531,0
2016-05-26,16.1,16.38,13.3,13.651,142298,0
2016-05-27,13.72,15.12,13.16,14.84,67837,0
2016-05-31,14.84,16.66,14.28,15.54,91998,0
2016-06-01,15.54,15.82,14.56,14.994,43206,0
2016-06-02,14.7,16.8,14.58,15.26,125462,0
2016-06-03,15.12,20.02,14.98,19.32,472886,0
2016-06-06,19.18,19.18,16.03,17.5,216999,0
2016-06-07,17.5,18.76,16.24,17.92,83672,0
2016-06-08,17.64,18.9,17.08,18.2,71440,0
2016-06-09,17.78,18.9,16.8,17.36,64815,0
2016-06-10,17.22,17.36,15.12,15.68,87098,0
2016-06-13,15.68,17.36,15.68,17.22,94452,0
2016-06-14,17.5,17.5,15.26,15.82,64080,0
2016-06-15,18.06,18.06,10.501,10.983,360602,0
2016-06-16,10.78,11.62,9.2694,10.447,208495,0
2016-06-17,11.031,11.34,9.832,10.177,64169,0
2016-06-20,10.889,10.889,9.275,9.66,77038,0
2016-06-21,9.677,10.08,9.107,9.654,52814,0
2016-06-22,9.8,10.36,9.163,9.754,51299,0
2016-06-23,9.73,11.48,9.73,10.787,106157,0
2016-06-24,10.43,10.43,9.66,9.8,86368,0
2016-06-27,9.66,9.67,8.554,8.5806,72864,0
2016-06-28,8.96,9.24,8.68,8.967,23194,0
2016-06-29,9.366,9.94,8.862,9.675,26739,0
2016-06-30,9.678,9.8,9.1,9.303,13732,0
2016-07-01,9.38,9.8,9.296,9.517,18822,0
2016-07-05,9.66,9.94,9.478,9.647,16252,0
2016-07-06,9.478,9.94,9.478,9.478,13878,0
2016-07-07,9.52,9.797,9.1014,9.1378,19664,0
2016-07-08,9.1,9.629,8.82,9.3786,8078,0
2016-07-11,9.66,9.66,9.1014,9.2442,9519,0
2016-07-12,9.17,9.45,8.9362,9.1224,15826,0
2016-07-13,9.24,9.66,9.1,9.1966,6726,0
2016-07-14,9.24,9.52,8.96,9.0328,8314,0
2016-07-15,9.24,9.24,8.9936,9.212,2967,0
2016-07-18,9.1,9.24,8.82,8.9292,6956,0
2016-07-19,8.694,9.0538,8.1214,8.19,25032,0
2016-07-20,8.54,8.6828,7.9968,8.5974,18434,0
2016-07-21,8.7318,9.1,8.4,8.582,7045,0
2016-07-22,8.12,8.68,8.12,8.4462,5941,0
2016-07-25,8.26,8.4,8.19,8.2208,4805,0
2016-07-26,8.12,8.2754,7.9968,8.064,12214,0
2016-07-27,8.26,8.54,7.9982,8.092,12656,0
2016-07-28,8.26,8.4,7.9814,8.12,4660,0
2016-07-29,8.4,8.4,7.56,7.574,31552,0
2016-08-01,7.7,7.7014,7.3122,7.4186,22902,0
2016-08-02,7.4088,7.7,6.86,7,25976,0
2016-08-03,6.79,7.7,6.79,7.4186,52901,0
2016-08-04,7.7,7.8162,7.364,7.399,11594,0
2016-08-05,7.7,7.77,7.3164,7.3486,28232,0
2016-08-08,7.301,7.7,7.042,7.1834,22767,0
2016-08-09,7.7,7.7,7.07,7.1386,13087,0
2016-08-10,7.28,7.28,7.0014,7.0294,13104,0
2016-08-11,7.0014,7.28,6.8614,7.28,27004,0
2016-08-12,7,7.42,7,7.2646,5333,0
2016-08-15,7.14,7.56,7.14,7.308,22982,0
2016-08-16,7.4228,7.63,7.1722,7.406,20865,0
2016-08-17,7.84,9.1,7.4102,8.2348,213480,0
2016-08-18,8.162,8.253,7.7042,7.9114,46592,0
2016-08-19,7.91,7.91,7.469,7.5572,32801,0
2016-08-22,7.8106,8.12,7.4228,7.98,78233,0
2016-08-23,8.26,9.0958,7.8414,8.064,214483,0
2016-08-24,8.05,8.1046,7.42,7.455,61668,0
2016-08-25,7.49,7.6986,7.28,7.42,32019,0
2016-08-26,7.56,7.56,6.93,6.944,33852,0
2016-08-29,7.14,7.28,6.93,6.93,22892,0
2016-08-30,6.874,7.112,6.72,6.72,23920,0
2016-08-31,6.86,6.86,6.51,6.5688,16582,0
2016-09-01,6.58,6.783,6.44,6.7242,26361,0
2016-09-02,6.7214,7,6.622,6.79,17354,0
2016-09-06,6.86,6.86,6.4414,6.5506,19354,0
2016-09-07,6.5702,6.608,6.3014,6.3014,23208,0
2016-09-08,6.37,6.58,6.1614,6.2076,29517,0
2016-09-09,6.174,6.3896,6.1614,6.3028,17276,0
2016-09-12,6.2804,6.58,6.1656,6.482,5066,0
2016-09-13,6.482,6.482,6.1712,6.3028,10132,0
2016-09-14,6.181,6.482,6.181,6.37,5131,0
2016-09-15,6.3,6.8614,6.3,6.461,8497,0
2016-09-16,6.3,6.846,6.3,6.818,10622,0
2016-09-19,6.818,7.1106,6.4554,6.7648,15629,0
2016-09-20,6.72,7,6.72,6.8558,9187,0
2016-09-21,6.7788,6.8208,6.58,6.5996,7689,0
2016-09-22,6.594,6.902,6.594,6.79,10392,0
2016-09-23,7,7.14,6.7368,6.9776,35836,0
2016-09-26,7.126,7.126,6.664,6.692,12633,0
2016-09-27,6.86,6.8614,6.3028,6.335,15689,0
2016-09-28,6.44,6.7326,6.3028,6.314,9106,0
2016-09-29,6.328,6.706,6.3,6.3014,4494,0
2016-09-30,6.2734,6.566,6.2734,6.447,7699,0
2016-10-03,6.58,6.58,6.188,6.2734,11782,0
2016-10-04,6.23,6.7116,6.1614,6.5128,13956,0
2016-10-05,6.72,7,6.7172,6.9664,43292,0
2016-10-06,7,7.98,6.6724,7.56,73423,0
2016-10-07,7.9786,7.9786,6.7228,7.2786,37726,0
2016-10-10,7.14,7.6468,6.86,7.0196,30122,0
2016-10-11,7.0378,7.2086,6.86,6.9748,9704,0
2016-10-12,6.93,7.0686,6.454,6.4554,16436,0
2016-10-13,6.6206,7.0434,6.5814,6.7242,15209,0
2016-10-14,6.72,6.86,6.44,6.496,14244,0
2016-10-17,6.4442,6.9986,6.307,6.86,20108,0
2016-10-18,6.993,7,6.7214,6.748,4725,0
2016-10-19,6.7312,7.084,6.65,7.0616,18601,0
2016-10-20,7.28,7.616,7.014,7.1442,37036,0
2016-10-21,7.5502,7.56,6.9776,7,8737,0
2016-10-24,7.042,7.56,6.86,7.28,32218,0
2016-10-25,7.56,7.56,6.86,7.0014,21539,0
2016-10-26,6.79,7.4088,6.79,6.7914,7591,0
2016-10-27,7.28,7.28,6.7914,6.9566,6193,0
2016-10-28,7.14,7.14,6.79,6.93,15433,0
2016-10-31,7.35,7.56,7,7.3416,40818,0
2016-11-01,7.2688,7.2772,7,7.1246,13010,0
2016-11-02,7.1218,7.2436,6.8432,7.2408,17731,0
2016-11-03,7.56,7.84,6.958,7.0154,33863,0
2016-11-04,7.014,7.28,7,7.021,11228,0
2016-11-07,7.28,7.7,7.28,7.2814,28553,0
2016-11-08,7.56,7.5726,7.0336,7.1414,9282,0
2016-11-09,7,7.5586,7,7.14,8890,0
2016-11-10,7.14,7.5446,7,7.2786,19827,0
2016-11-11,7.28,7.42,7.07,7.0742,9485,0
2016-11-14,7.1414,8.5386,7.1414,8.26,78814,0
2016-11-15,8.134,9.1,7.8834,8.2474,72819,0
2016-11-16,8.386,8.68,7.539,7.9156,32336,0
2016-11-17,7.812,8.3692,7.5614,7.8568,15782,0
2016-11-18,8.1466,10.066,7.9814,9.633,223817,0
2016-11-21,9.8,10.079,9.1,9.509,83989,0
2016-11-22,7.78,8.78,6.54,8.39,288500,0
2016-11-23,8.54,10.05,8.07,8.38,84900,0
2016-11-25,8.9,10.65,8.8,10.1,281900,0
2016-11-28,10.1,10.57,9.7,10.21,114300,0
2016-11-29,9.85,10.21,9.05,9.31,34600,0
2016-11-30,8.4,8.6,8,8.19,56100,0
2016-12-01,8,8.33,7.66,7.98,28700,0
2016-12-02,7.77,8.11,7.4,7.6,30900,0
2016-12-05,7.5,7.55,7.06,7.46,20200,0
2016-12-06,7.76,9.08,7.41,8,20900,0
2016-12-07,7.67,7.8824,7.51,7.61,13100,0
2016-12-08,7.6,7.711,7.11,7.16,25065,0
2016-12-09,7.07,7.3099,7,7.3,18497,0
2016-12-12,7.12,7.12,6.69,6.98,20279,0
2016-12-13,6.8,7.03,6.4,6.71,25378,0
2016-12-14,6.7136,6.9699,6.128,6.32,22170,0
2016-12-15,6.4,7.69,6.1856,7.55,131960,0
2016-12-16,8.07,8.148,7,7,54168,0
2016-12-19,7.28,7.28,6.79,6.91,18504,0
2016-12-20,6.87,6.9799,6.41,6.5301,24719,0
2016-12-21,6.51,6.5899,6.09,6.15,24698,0
2016-12-22,6.15,6.45,6.13,6.35,16936,0
2016-12-23,6.26,6.4,6.2,6.3793,5013,0
2016-12-27,6.5,7.54,6.31,7.18,98904,0
2016-12-28,7.1,7.28,6.6901,7.2,14699,0
2016-12-29,7.38,7.5799,6.5101,6.74,13806,0
2016-12-30,6.56,7.07,6.56,7.07,13752,0
2017-01-03,7.07,7.07,6.56,6.8,40799,0
2017-01-04,6.76,6.8455,6.58,6.64,79166,0
2017-01-05,6.6462,6.84,6.62,6.72,33849,0
2017-01-06,6.9473,7.5379,6.5,7.4495,93950,0
2017-01-09,7.54,8.27,7.02,7.71,114131,0
2017-01-10,7.72,9.3926,7,8.46,182975,0
2017-01-11,8.77,8.95,7.51,7.78,97470,0
2017-01-12,7.73,8.29,7.351,7.7,93722,0
2017-01-13,7.695,8.07,7.5408,7.61,35146,0
2017-01-17,7.76,8.151,7.1707,7.6,110455,0
2017-01-18,7.7,7.76,7.1865,7.37,27875,0
2017-01-19,7.43,7.43,7.11,7.19,29875,0
2017-01-20,7.3,7.99,6.8232,7.3,99438,0
2017-01-23,7.21,7.714,6.928,7.34,125787,0
2017-01-24,7.259,7.5,7.23,7.36,45096,0
2017-01-25,7.48,7.48,6.9271,7.35,22276,0
2017-01-26,7.4,7.57,6.99,7.16,66572,0
2017-01-27,7.13,7.14,6.9001,7.11,29142,0
2017-01-30,7.06,7.06,6.7504,6.84,43589,0
2017-01-31,6.8,7.2499,6.5903,7.03,39247,0
2017-02-01,7.03,7.1899,6.86,6.94,43491,0
2017-02-02,6.98,7.4399,6.76,7.35,56779,0
2017-02-03,7.03,7.6393,7,7.31,73867,0
2017-02-06,7.31,7.4958,7.1201,7.17,26679,0
2017-02-07,7.16,7.4899,6.9,7.04,43083,0
2017-02-08,6.94,7.11,6.8837,6.96,21517,0
2017-02-09,7.05,7.36,6.88,7.13,62062,0
2017-02-10,7.1,7.23,6.91,7.04,7964,0
2017-02-13,6.99,7.19,6.99,7.04,10104,0
2017-02-14,7,7.86,7,7.46,148213,0
2017-02-15,7.46,7.98,7.46,7.81,73663,0
2017-02-16,7.9613,7.9613,7.4376,7.63,38475,0
2017-02-17,7.55,7.68,7.26,7.51,15059,0
2017-02-21,7.43,7.65,6.91,7.17,23152,0
2017-02-22,7.0001,7.26,6.91,7.08,24645,0
2017-02-23,6.92,6.999,6.55,6.74,46337,0
2017-02-24,6.53,7,6.2,6.95,58948,0
2017-02-27,6.5601,7.56,6.5601,7.4,60403,0
2017-02-28,7.34,7.34,7.06,7.33,17081,0
2017-03-01,7.54,7.79,7.1689,7.32,86985,0
2017-03-02,7.23,7.76,7.0817,7.48,44613,0
2017-03-03,7.4,7.63,7.29,7.36,8891,0
2017-03-06,7.44,7.8,7.23,7.77,49850,0
2017-03-07,7.82,8.55,7.7,8.3,121356,0
2017-03-08,8.21,8.44,7.91,7.91,28194,0
2017-03-09,8.1926,8.25,7.95,8.13,34652,0
2017-03-10,8.09,8.24,7.95,8.05,22052,0
2017-03-13,8.18,8.74,7.95,8.51,32964,0
2017-03-14,8.35,8.68,7.988,8.35,17293,0
2017-03-15,8.35,8.535,8.13,8.34,15150,0
2017-03-16,8.12,8.48,8.12,8.26,14422,0
2017-03-17,8.2,8.53,8.0281,8.5,165927,0
2017-03-20,8.41,8.6,8.08,8.29,30695,0
2017-03-21,8.3172,8.3172,7.95,8.26,42472,0
2017-03-22,8.1,8.26,7.99,8.01,11753,0
2017-03-23,7.9,7.96,7.23,7.88,13981,0
2017-03-24,7.88,7.88,7.4808,7.5323,11819,0
2017-03-27,7.56,7.78,7.1901,7.65,15785,0
2017-03-28,7.43,7.5999,7.27,7.47,6878,0
2017-03-29,7.34,7.62,7.34,7.6,6755,0
2017-03-30,7.7,7.7,7.32,7.34,6704,0
2017-03-31,7.8,8.14,7.71,7.81,26095,0
2017-04-03,8,8,7.4,7.66,10720,0
2017-04-04,7.6799,7.68,7.4784,7.67,7947,0
2017-04-05,7.65,7.74,7.4545,7.62,5515,0
2017-04-06,7.56,7.62,7.2338,7.62,5317,0
2017-04-07,7.5,7.5,7.5,7.5,643,0
2017-04-10,7.4,7.55,7.34,7.55,2857,0
2017-04-11,7.51,7.51,7.3261,7.4,2293,0
2017-04-12,7.3,7.37,7.15,7.37,6864,0
2017-04-13,7.11,7.3771,7.11,7.32,4387,0
2017-04-17,7.19,7.216,7.13,7.13,3468,0
2017-04-18,7.15,7.15,6.6207,6.83,13309,0
2017-04-19,6.7,6.905,6.553,6.9,5743,0
2017-04-20,6.93,6.95,6.8901,6.95,2827,0
2017-04-21,6.95,7.08,6.8796,7.08,9979,0
2017-04-24,7.07,7.07,6.898,6.9999,687,0
2017-04-25,6.93,7.06,6.66,7.06,25452,0
2017-04-26,6.92,7.6619,6.92,7.5,46506,0
2017-04-27,7.56,8.369,7.29,7.73,75276,0
2017-04-28,7.69,8.17,7.44,7.4887,32410,0
2017-05-01,7.47,7.47,7.24,7.25,9820,0
2017-05-02,7.16,7.275,7.16,7.25,6445,0
2017-05-03,7.26,7.26,6.92,7,12637,0
2017-05-04,7.17,7.335,7.02,7.23,14436,0
2017-05-05,7.14,7.315,7.1101,7.14,14562,0
2017-05-08,7.48,7.48,7.07,7.07,13245,0
2017-05-09,7.4,7.4,7.12,7.25,17150,0
2017-05-10,7.25,7.35,7.09,7.34,9217,0
2017-05-11,7.22,7.26,7.06,7.26,2976,0
2017-05-12,7.16,7.35,7.11,7.28,11973,0
2017-05-16,7.42,7.43,7.2296,7.34,1410,0
2017-05-17,7.1339,7.1339,6.91,6.95,6964,0
2017-05-18,6.8413,7.135,6.8413,7,9411,0
2017-05-19,6.97,7.285,6.97,7,2986,0
2017-05-22,7.25,7.25,6.8201,7.09,5883,0
2017-05-23,7.04,7.06,6.94,6.94,2688,0
2017-05-24,6.95,7.03,6.95,6.98,3488,0
2017-05-25,7.06,7.1904,6.975,7.075,5391,0
2017-05-26,7.27,7.27,7.25,7.25,563,0
2017-05-30,6.98,7.14,6.88,7.12,7827,0
2017-05-31,7.19,7.28,7.19,7.28,1237,0
2017-06-01,7.34,7.74,7.31,7.72,3373,0
2017-06-02,7.5,7.51,7.5,7.5,5327,0
2017-06-05,7.21,7.75,7.21,7.7,2402,0
2017-06-06,7.59,7.59,7.13,7.5,3195,0
2017-06-07,7.7,7.91,7.42,7.91,3344,0
2017-06-08,7.92,7.92,7.64,7.8,4469,0
2017-06-09,7.75,7.845,7.7092,7.83,2107,0
2017-06-12,7.7,8,7.7,7.86,2721,0
2017-06-13,7.94,7.94,7.8247,7.8247,971,0
2017-06-14,7.47,7.678,7.39,7.678,2071,0
2017-06-15,7.59,7.7482,7.55,7.55,1307,0
2017-06-16,7.5491,7.56,7.41,7.56,3322,0
2017-06-19,7.3184,7.42,7.2701,7.42,931,0
2017-06-20,7.41,7.5,7.41,7.5,1788,0
2017-06-21,7.5,7.71,6.88,7.129,14793,0
2017-06-22,7.42,7.59,7.41,7.59,3679,0
2017-06-23,7.47,8.19,7.43,7.76,5464,0
2017-06-26,7.1708,7.55,6.92,7.55,5089,0
2017-06-27,7.44,7.5,7.19,7.35,11981,0
2017-06-28,7.5,7.5,7.197,7.31,10999,0
2017-06-29,7.25,7.45,7.245,7.2492,2788,0
2017-06-30,7.36,7.36,7.36,7.36,113,0
2017-07-03,7.3,7.3,7.0901,7.0901,351,0
2017-07-05,6.9707,7.185,6.9707,7.09,3141,0
2017-07-06,7.2,7.2,7.061,7.12,2618,0
2017-07-07,7.19,7.25,7.0615,7.15,2437,0
2017-07-10,7.07,7.329,7,7.329,8141,0
2017-07-11,7.2768,7.4,7.2,7.36,3048,0
2017-07-12,7.33,7.95,7.33,7.792,16287,0
2017-07-13,7.64,7.7,7.46,7.47,3208,0
2017-07-14,7.4,7.69,7.25,7.67,4688,0
2017-07-17,7.69,7.89,7.47,7.47,14080,0
2017-07-18,7.2692,7.5797,7.2692,7.5797,2719,0
2017-07-19,7.372,7.372,7.1572,7.21,3116,0
2017-07-20,7.33,7.33,7.2,7.32,1161,0
2017-07-21,7.23,7.23,7.23,7.23,373,0
2017-07-24,7.2627,7.42,7.2627,7.359,6998,0
2017-07-25,7.34,7.54,7.23,7.23,3731,0
2017-07-26,7.24,7.38,7.24,7.35,6432,0
2017-07-27,7.4,7.6933,7.3,7.37,11865,0
2017-07-28,7.4696,7.5842,7.29,7.29,5754,0
2017-07-31,7.21,7.28,7.01,7.24,12126,0
2017-08-01,7.05,7.2427,7.05,7.1516,632,0
2017-08-02,7.15,7.34,7.0176,7.11,13715,0
2017-08-03,7,7.231,7,7.1,1224,0
2017-08-04,7.0641,7.75,6.9301,7.2499,22514,0
2017-08-07,7.23,7.45,7.2001,7.2001,4092,0
2017-08-08,7.48,7.48,7.11,7.2,3708,0
2017-08-09,7.46,7.46,6.92,6.92,2142,0
2017-08-10,6.87,7.01,6.72,7.01,12301,0
2017-08-11,7.1,7.1,7.0553,7.0553,506,0
2017-08-14,7.5,7.5,7.18,7.27,1205,0
2017-08-15,7.29,7.395,6.7801,6.7937,3053,0
2017-08-16,6.95,6.95,6.79,6.79,2620,0
2017-08-18,6.8,6.8,6.73,6.7534,2520,0
2017-08-21,6.7,6.7,6.2169,6.41,3583,0
2017-08-22,6.41,6.78,6.23,6.29,992,0
2017-08-23,6.2684,6.38,5.59,5.99,6758,0
2017-08-24,5.99,5.99,5.48,5.84,9804,0
2017-08-25,5.73,6.5,5.73,6.5,54672,0
2017-08-28,5.94,6.6973,5.94,6.65,1165,0
2017-08-29,6.232,6.232,6.07,6.07,1800,0
2017-08-30,6.28,6.59,6.28,6.59,1251,0
2017-08-31,6.95,7.31,6.5176,6.61,24154,0
2017-09-01,6.75,6.9218,6.7,6.7,2562,0
2017-09-05,6.69,7.1,6.69,6.99,11813,0
2017-09-06,6.89,7.3,6.89,7.3,8361,0
2017-09-07,6.948,8.25,6.948,8.2,9352,0
2017-09-08,7.6,8.2918,7.6,8.24,8261,0
2017-09-11,8,8.34,8,8.3,9855,0
2017-09-12,8.29,8.88,7.9487,8.88,10973,0
2017-09-13,8.65,8.88,8,8.87,50610,0
2017-09-14,8.3768,8.81,7.85,8.01,43760,0
2017-09-15,8.01,8.09,6.96,6.96,162564,0
2017-09-18,6.91,7.04,6.66,6.69,13851,0
2017-09-19,6.71,6.9,6.7,6.775,2454,0
2017-09-20,6.75,7.1,6.75,6.81,2536,0
2017-09-21,6.8701,7.23,6.8701,6.92,2656,0
2017-09-22,7.14,7.14,6.86,7,2772,0
2017-09-25,7.08,7.25,6.8,7.25,9825,0
2017-09-26,7.03,7.03,6.77,6.77,2792,0
2017-09-27,7.02,7.02,6.7,6.71,3995,0
2017-09-28,6.74,6.8,6.74,6.8,389,0
2017-09-29,6.74,6.74,6.65,6.73,8392,0
2017-10-02,6.71,6.98,6.7001,6.98,1358,0
2017-10-03,6.84,7,6.8,6.8,2883,0
2017-10-04,6.8,7,6.8,6.94,7289,0
2017-10-05,6.88,7.03,6.88,7.03,3335,0
2017-10-06,7.03,7.2632,7.01,7.25,2570,0
2017-10-09,7.25,7.4465,7.0528,7.35,5495,0
2017-10-10,15.1,15.7999,9.96,10.19,3530573,0
2017-10-11,10.28,10.45,9.6,10,539677,0
2017-10-12,9.75,10.399,9.014,9.06,2615692,0
2017-10-13,9.16,10.2,9.15,9.74,442828,0
2017-10-16,10.4,10.4,9.2901,9.47,240962,0
2017-10-17,10,10.1799,9.36,9.62,239706,0
2017-10-18,9.68,9.779,9.09,9.43,164071,0
2017-10-19,9.35,9.55,8.85,9.27,99226,0
2017-10-20,9.58,11.5,9.55,11.26,785745,0
2017-10-23,11.85,14.46,11.83,13.02,1597261,0
2017-10-24,13.14,13.9,12.03,13.27,420326,0
2017-10-25,13.04,13.69,12.511,13.54,233758,0
2017-10-26,13.41,14.63,12.65,13,469070,0
2017-10-27,13,13.49,11.97,12.6,166239,0
2017-10-30,12.59,13.74,12.401,13.13,128380,0
2017-10-31,13.1,13.963,12.61,12.73,158014,0
2017-11-01,12.86,13.0012,11.83,12.01,152995,0
2017-11-02,11.96,12.42,11.17,12.39,142227,0
2017-11-03,12.41,13.15,11.84,13.14,189783,0
2017-11-06,13.07,13.84,12.89,13.24,83803,0
2017-11-07,13.38,13.49,13.05,13.38,70965,0
2017-11-08,13.36,13.8,13.2101,13.41,108618,0
2017-11-09,13.34,13.4425,12.9,13.25,45066,0
2017-11-10,13.14,13.34,12.14,13.14,88547,0
