Date,Open,High,Low,Close,Volume,OpenInt
2015-02-12,17.5,17.83,16.59,17.05,6712087,0
2015-02-13,17.24,17.8,17.05,17.8,360167,0
2015-02-17,18.18,19.97,17.86,19.7,240002,0
2015-02-18,20.65,21.85,20.2,21.63,278231,0
2015-02-19,22.2,22.35,19.44,19.91,248447,0
2015-02-20,19.92,21,19.56,20.3,111479,0
2015-02-23,20.3,20.67,19.42,19.74,139504,0
2015-02-24,19.38,19.97,18,18.5,163680,0
2015-02-25,18.68,19,18.31,18.65,49614,0
2015-02-26,18.95,19.25,18.67,18.88,87387,0
2015-02-27,18.68,19.64,18.33,18.68,101071,0
2015-03-02,18.89,19.35,18.34,18.78,113800,0
2015-03-03,18.98,20.5,18.98,20.21,169300,0
2015-03-04,20.03,20.38,19.66,19.99,180900,0
2015-03-05,19.8,20,18.23,18.27,160500,0
2015-03-06,18.51,19.14,18.32,18.7,242300,0
2015-03-09,18.63,18.63,17.5,17.56,209100,0
2015-03-10,17.5,17.82,17.06,17.5,184500,0
2015-03-11,18.38,19.2,17.37,17.5,524700,0
2015-03-12,17.64,17.8,16.91,17.35,203200,0
2015-03-13,17.25,17.86,17.25,17.69,97800,0
2015-03-16,18.09,18.11,17.17,17.79,148500,0
2015-03-17,17.65,18.87,17.65,18.27,143900,0
2015-03-18,18.09,19.53,17.86,19.4,230900,0
2015-03-19,19.52,21.81,18.4,18.47,315600,0
2015-03-20,18.6,19,17.29,18.52,317600,0
2015-03-23,18.45,19.25,18.08,18.96,115300,0
2015-03-24,18.79,19.99,18.52,19.53,153100,0
2015-03-25,19.38,19.67,17.5,17.8,87200,0
2015-03-26,17.84,17.88,17.3,17.45,97300,0
2015-03-27,17.47,17.98,16.3,16.88,293800,0
2015-03-30,17.08,17.57,16.91,17.1,117200,0
2015-03-31,17.29,17.6,16.34,16.76,916500,0
2015-04-01,16.79,16.95,15.83,16.01,230400,0
2015-04-02,16.25,16.39,15.83,16.09,175400,0
2015-04-06,16.02,17.03,16.02,17,125500,0
2015-04-07,17,17.43,16.59,16.69,63614,0
2015-04-08,16.85,17.08,16.7,17.02,41900,0
2015-04-09,16.97,17.15,16.52,16.58,31542,0
2015-04-10,16.57,16.87,16.19,16.84,38800,0
2015-04-13,16.79,17.4,16.76,16.87,62500,0
2015-04-14,16.87,16.96,16.45,16.83,89600,0
2015-04-15,16.79,17.15,16.55,17.08,94653,0
2015-04-16,17.16,17.4,16.96,17.1,64462,0
2015-04-17,16.99,16.99,16.16,16.4,75900,0
2015-04-20,16.41,16.59,15.72,15.88,55740,0
2015-04-21,15.89,15.89,13.7,13.88,311447,0
2015-04-22,13.9,14,12.68,12.76,204176,0
2015-04-23,12.64,13.01,12,12.82,59900,0
2015-04-24,12.88,13.28,12.74,13.23,42500,0
2015-04-27,13.16,13.49,11.58,11.78,125000,0
2015-04-28,11.89,11.89,11,11.14,84900,0
2015-04-29,11.29,11.34,10.86,11.28,89900,0
2015-04-30,11.22,11.25,10.5,10.95,168800,0
2015-05-01,11,11.39,10.98,11.33,57500,0
2015-05-04,11.4,11.74,11.22,11.37,49900,0
2015-05-05,11.38,11.54,11.25,11.47,53600,0
2015-05-06,11.85,12.56,11.6,12.07,101704,0
2015-05-07,12.28,12.49,11.47,11.67,53170,0
2015-05-08,11.77,12.66,11.6,12.57,68600,0
2015-05-11,12.67,12.71,11.88,11.98,76600,0
2015-05-12,11.72,12.59,11.71,12.56,64207,0
2015-05-13,12.46,12.55,11.37,12.45,203000,0
2015-05-14,13.72,14.71,13.08,14,217500,0
2015-05-15,14.09,14.25,13.26,13.53,203831,0
2015-05-18,13.58,15.8,13.55,15.4,199399,0
2015-05-19,15.61,16.02,14.8,14.97,227700,0
2015-05-20,14.95,15.5,14.75,14.87,150100,0
2015-05-21,14.9,15.17,14.22,14.62,190200,0
2015-05-22,14.39,14.52,13.37,13.8,103900,0
2015-05-26,13.83,14.24,13.36,13.59,182909,0
2015-05-27,13.63,14.02,12.2,13.03,255200,0
2015-05-28,12.99,13.03,12.45,12.86,106739,0
2015-05-29,12.84,13.08,12.31,12.45,78100,0
2015-06-01,12.54,12.92,12.36,12.75,169700,0
2015-06-02,12.78,13.28,12.53,13.04,135826,0
2015-06-03,13.05,14.66,13.01,14.39,235400,0
2015-06-04,14.5,14.74,13.72,14,160000,0
2015-06-05,14.03,14.46,13.32,14,153100,0
2015-06-08,14.06,14.89,14.06,14.76,149700,0
2015-06-09,14.88,14.89,14.01,14.11,104295,0
2015-06-10,14.17,15.4,14.16,14.76,166370,0
2015-06-11,15.01,15.72,14.85,15.51,107746,0
2015-06-12,15.45,15.78,14.9,15.19,84400,0
2015-06-15,15.2,15.6,15.05,15.29,62400,0
2015-06-16,15.38,15.78,14.57,14.67,80900,0
2015-06-17,14.75,15.16,14.37,15.15,93900,0
2015-06-18,15.4,16.39,14.77,14.83,172400,0
2015-06-19,14.9,15.19,14.04,14.06,319700,0
2015-06-22,14.4,14.99,13.97,14.97,85300,0
2015-06-23,14.9,15.43,14.84,15.36,72791,0
2015-06-24,15.33,15.47,14.87,15.14,74100,0
2015-06-25,15.06,15.25,14.9,15,88000,0
2015-06-26,14.99,15.11,14.76,15.02,105600,0
2015-06-29,14.76,14.9,14.51,14.61,74200,0
2015-06-30,14.76,15.04,14.56,14.88,31788,0
2015-07-01,15,15.17,14.93,15.05,62600,0
2015-07-02,15.34,15.34,14.76,15.12,68200,0
2015-07-06,14.79,15.42,14.67,15.39,87800,0
2015-07-07,15.48,15.48,14.81,14.92,78500,0
2015-07-08,14.71,14.89,13.83,13.99,102900,0
2015-07-09,14.13,14.13,12.93,13.03,106300,0
2015-07-10,13.1,13.48,13.1,13.2,40500,0
2015-07-13,13.2,13.31,12.61,13.03,145100,0
2015-07-14,12.82,13.26,12.57,13.1,95476,0
2015-07-15,12.94,13.28,12.33,12.75,182982,0
2015-07-16,12.79,13.12,12.12,12.36,104800,0
2015-07-17,12.26,12.54,12.18,12.47,51800,0
2015-07-20,12.46,12.5,12.04,12.28,76200,0
2015-07-21,12.24,12.43,11.66,11.96,161000,0
2015-07-22,13.28,13.28,11.52,11.62,134700,0
2015-07-23,11.51,11.6,11,11.24,120000,0
2015-07-24,11.15,11.24,10.52,10.53,149800,0
2015-07-27,10.45,10.73,10.23,10.39,110000,0
2015-07-28,10.44,10.66,10.2,10.37,58800,0
2015-07-29,10.37,10.56,9.93,9.97,117300,0
2015-07-30,9.91,10,9.7,9.72,92400,0
2015-07-31,9.78,10.55,9.68,9.99,70400,0
2015-08-03,10,10.4,9.63,9.91,94766,0
2015-08-04,9.85,10.18,9.54,9.9,63000,0
2015-08-05,9.83,10.01,9.51,9.61,88500,0
2015-08-06,9.52,9.91,8.49,8.97,284343,0
2015-08-07,8.11,10.55,8.11,10.06,278900,0
2015-08-10,10.08,10.24,9.32,9.45,286000,0
2015-08-11,8.88,9.41,8.61,8.98,341310,0
2015-08-12,8.79,9.32,8.45,9,472400,0
2015-08-13,8.93,9.2,8.74,8.84,361900,0
2015-08-14,8.97,9.19,8.55,8.7,319300,0
2015-08-17,8.6,9.44,8.43,8.81,137800,0
2015-08-18,8.84,9.09,8.48,8.53,199800,0
2015-08-19,8.46,9,8.36,8.88,187500,0
2015-08-20,8.84,8.89,8.35,8.52,135400,0
2015-08-21,8.22,8.71,8.02,8.56,283300,0
2015-08-24,8.24,8.68,8,8.59,224752,0
2015-08-25,8.7,8.93,8.44,8.77,213600,0
2015-08-26,8.83,9.17,8.5,9.15,112100,0
2015-08-27,9.2,9.46,8.89,9.44,114600,0
2015-08-28,9.86,11.68,9.46,10.88,255600,0
2015-08-31,10.92,10.92,10.12,10.21,147100,0
2015-09-01,10.02,10.14,9.71,9.83,120600,0
2015-09-02,9.91,9.91,9.21,9.69,95000,0
2015-09-03,9.79,9.8,9.47,9.78,143800,0
2015-09-04,9.71,10.59,9.6,10.55,107600,0
2015-09-08,10.66,11.35,10.36,10.85,310600,0
2015-09-09,10.86,11.18,10.56,10.94,159500,0
2015-09-10,10.89,11.1,10.4,11.1,114497,0
2015-09-11,10.99,11.18,10.67,11.1,75500,0
2015-09-14,11,11.23,10.79,10.99,95500,0
2015-09-15,11,11.28,10.92,11.02,80300,0
2015-09-16,11,11.01,9.83,10.33,208000,0
2015-09-17,10.37,10.83,10.14,10.39,93300,0
2015-09-18,10.26,10.38,9.95,10.32,405600,0
2015-09-21,10.41,10.86,10.19,10.58,135200,0
2015-09-22,10.45,10.45,9.84,10.25,185500,0
2015-09-23,10.31,10.31,9.84,9.95,97200,0
2015-09-24,9.86,10.02,9.08,9.3,171028,0
2015-09-25,9.33,9.33,8.21,8.34,311500,0
2015-09-28,8.3,8.3,6.68,6.95,461801,0
2015-09-29,6.92,7.1,6.58,7.07,274900,0
2015-09-30,7.15,7.35,6.83,7.22,150700,0
2015-10-01,7.23,7.43,6.72,7.01,99200,0
2015-10-02,6.88,7.42,6.85,7.4,127600,0
2015-10-05,7.43,7.73,7.25,7.38,55700,0
2015-10-06,7.33,7.45,6.78,7.21,468700,0
2015-10-07,7.18,7.93,6.97,7.91,106200,0
2015-10-08,7.88,8,7.48,7.87,101300,0
2015-10-09,7.83,8.23,7.73,7.99,55700,0
2015-10-12,7.99,8.28,7.82,8.27,66266,0
2015-10-13,8.17,8.57,8.14,8.23,95400,0
2015-10-14,8.25,8.53,8.24,8.39,84100,0
2015-10-15,8.4,9.26,8.4,9.26,69000,0
2015-10-16,9.32,9.63,8.99,9.58,96400,0
2015-10-19,9.59,10.1,9.53,9.65,88700,0
2015-10-20,9.6,9.6,9.17,9.24,54137,0
2015-10-21,9.31,9.47,8.85,8.93,99600,0
2015-10-22,8.97,9.27,8.65,8.91,67100,0
2015-10-23,8.98,9.3,8.72,8.86,55800,0
2015-10-26,8.88,9.1,8.67,8.89,47200,0
2015-10-27,8.88,9.08,8.69,8.98,197400,0
2015-10-28,8.9,9,8.55,8.96,349100,0
2015-10-29,9.09,9.32,8,8.02,103300,0
2015-10-30,8.07,8.13,7.56,7.62,70700,0
2015-11-02,7.68,8.35,7.62,8.13,125358,0
2015-11-03,8.12,8.91,8,8.65,93000,0
2015-11-04,8.69,8.94,8.4,8.51,125104,0
2015-11-05,8.55,8.66,7.67,7.68,218900,0
2015-11-06,7.21,8.52,6.93,8.14,208200,0
2015-11-09,8.16,8.16,7.67,7.81,87968,0
2015-11-10,7.83,7.83,7.07,7.22,168500,0
2015-11-11,7.26,7.37,6.68,6.78,220400,0
2015-11-12,6.89,7.29,6.52,6.8,229600,0
2015-11-13,6.75,6.85,6.57,6.62,91700,0
2015-11-16,6.62,6.83,6.47,6.73,106900,0
2015-11-17,6.6,6.87,6.46,6.55,118100,0
2015-11-18,6.51,6.85,6.5,6.78,247200,0
2015-11-19,6.72,6.95,6.5,6.74,182600,0
2015-11-20,6.74,7.17,6.7,6.96,404600,0
2015-11-23,7,7.7,6.86,7.17,423700,0
2015-11-24,7.16,7.6,7.09,7.4,132000,0
2015-11-25,7.43,7.88,7.43,7.76,212500,0
2015-11-27,7.84,8.21,7.75,8.06,48600,0
2015-11-30,8.08,8.08,7.53,7.69,80500,0
2015-12-01,7.62,7.65,7.21,7.55,95931,0
2015-12-02,7.54,7.68,7.27,7.32,69070,0
2015-12-03,7.32,7.36,7.11,7.17,95755,0
2015-12-04,7.16,7.47,7,7.33,115900,0
2015-12-07,7.29,7.29,6.91,7.06,212500,0
2015-12-08,7,7.32,6.98,7.2,105608,0
2015-12-09,7.1,7.71,7.1,7.49,315800,0
2015-12-10,7.48,7.7,7.38,7.54,87400,0
2015-12-11,7.43,7.7,7.05,7.4,221900,0
2015-12-14,7.36,7.53,7.11,7.33,108317,0
2015-12-15,7.28,7.61,7.21,7.51,63400,0
2015-12-16,7.51,7.89,7.48,7.81,88800,0
2015-12-17,7.84,8.4,7.7,8.22,109200,0
2015-12-18,8.13,8.8,8.04,8.12,117600,0
2015-12-21,8.14,8.49,7.97,8.11,165300,0
2015-12-22,8.11,8.27,7.9,8.19,81666,0
2015-12-23,8.27,8.27,7.95,8.14,61100,0
2015-12-24,8.19,8.26,7.91,8.05,93983,0
2015-12-28,8.21,8.61,8.02,8.49,164504,0
2015-12-29,8.56,8.56,8.16,8.44,96237,0
2015-12-30,8.46,8.53,8.28,8.33,75227,0
2015-12-31,8.33,8.44,8.2,8.21,77182,0
2016-01-04,8.02,8.1499,7.22,7.3,119271,0
2016-01-05,7.28,7.5,7.23,7.46,125507,0
2016-01-06,7.35,7.53,6.87,7.28,270135,0
2016-01-07,7.1,7.2,6.85,7.01,159379,0
2016-01-08,7.07,8.12,7.035,7.52,214591,0
2016-01-11,7.52,7.52,6.91,7.25,164605,0
2016-01-12,7.31,7.6295,7.18,7.54,101810,0
2016-01-13,7.61,7.78,7.15,7.27,126385,0
2016-01-14,7.29,7.64,7.11,7.46,94016,0
2016-01-15,7.28,7.28,6.82,7.14,107296,0
2016-01-19,7.36,7.45,6.94,6.97,184700,0
2016-01-20,6.84,7.7,6.57,7.21,250088,0
2016-01-21,7.21,8,7.06,7.51,80623,0
2016-01-22,7.69,8.04,7.67,8.01,44049,0
2016-01-25,8.06,8.49,8,8.03,196322,0
2016-01-26,8.11,8.45,7.62,8.35,41354,0
2016-01-27,8.38,8.38,7.03,7.16,224717,0
2016-01-28,7.27,7.27,6.5,6.76,296705,0
2016-01-29,6.71,7.03,6.49,7,185514,0
2016-02-01,6.93,7.14,6.66,7.01,61115,0
2016-02-02,6.89,7.23,6.83,7.01,69102,0
2016-02-03,7.07,7.39,6.71,7.39,74747,0
2016-02-04,7.56,7.73,7.17,7.26,74299,0
2016-02-05,7.28,7.39,7.04,7.26,106169,0
2016-02-08,7.24,7.59,6.9,7.07,144618,0
2016-02-09,6.87,7.13,6.551,6.84,58878,0
2016-02-10,6.6,6.79,5.94,5.95,188405,0
2016-02-11,5.94,6.56,5.66,6.55,165440,0
2016-02-12,6.62,6.62,6,6.33,189782,0
2016-02-16,6.5,6.78,6.23,6.5,123259,0
2016-02-17,6.58,7.07,6.4628,7.03,41762,0
2016-02-18,7.16,7.33,6.85,7.23,61758,0
2016-02-19,7.28,8.05,7.22,7.39,109472,0
2016-02-22,7.4,7.85,7.4,7.77,53618,0
2016-02-23,7.82,7.89,7.71,7.8,38049,0
2016-02-24,7.75,8.31,7.45,8.2,136278,0
2016-02-25,8.2,8.34,8.02,8.18,42318,0
2016-02-26,8.3,9.98,8.02,9,162489,0
2016-02-29,8.7,9.205,8.584,8.63,67902,0
2016-03-01,8.84,9.18,8.44,8.99,143294,0
2016-03-02,9.08,9.17,8.91,9.01,89822,0
2016-03-03,9.1,9.23,9.02,9.13,77806,0
2016-03-04,9.0444,9.5,8.85,9.35,77670,0
2016-03-07,9.27,9.92,9.2105,9.51,54115,0
2016-03-08,9.34,9.34,8.88,8.89,41072,0
2016-03-09,9.06,9.06,8.54,8.56,54489,0
2016-03-10,8.88,8.88,8.32,8.41,50949,0
2016-03-11,8.54,8.63,8.4,8.57,37727,0
2016-03-14,8.64,8.64,8.31,8.56,53298,0
2016-03-15,8.59,8.59,8.17,8.28,44466,0
2016-03-16,8.26,8.39,8.17,8.29,46124,0
2016-03-17,8.36,8.736,8.23,8.5,64669,0
2016-03-18,8.63,9.75,8.31,9.42,179026,0
2016-03-21,9.39,9.7,9.0529,9.19,94154,0
2016-03-22,9.01,9.58,8.9494,9.17,196449,0
2016-03-23,9.2,9.58,8.6201,8.74,34996,0
2016-03-24,8.73,8.98,8.3908,8.92,23482,0
2016-03-28,9.01,9.01,8.6511,8.98,22639,0
2016-03-29,9,11.25,8.87,9.64,233178,0
2016-03-30,9.69,10.25,9.69,9.87,79149,0
2016-03-31,10.25,10.9314,10.09,10.23,73471,0
2016-04-01,10.23,10.89,9.94,10.7,215758,0
2016-04-04,10.96,11.37,10.64,11.1,215460,0
2016-04-05,11.1,11.5,10.32,10.82,95467,0
2016-04-06,11.13,11.44,10.82,11.04,73212,0
2016-04-07,11.05,11.64,10.83,11.26,515396,0
2016-04-08,11.36,11.75,11.23,11.62,78243,0
2016-04-11,11.74,11.85,10.86,10.9,239506,0
2016-04-12,10.91,11.18,10.649,10.83,31090,0
2016-04-13,10.85,11.11,10.47,10.5,93819,0
2016-04-14,10.5,10.87,10.5,10.69,61995,0
2016-04-15,10.65,11.12,10.38,10.85,63435,0
2016-04-18,10.86,11.13,10.55,10.6,83182,0
2016-04-19,10.84,11.22,10.26,10.7,113986,0
2016-04-20,10.77,10.97,10.31,10.45,137339,0
2016-04-21,10.5,10.84,10.2,10.65,66804,0
2016-04-22,10.67,10.94,10.52,10.7,53615,0
2016-04-25,10.62,10.76,10.47,10.7,64261,0
2016-04-26,10.75,10.83,10.25,10.3,59682,0
2016-04-27,10.27,10.46,10.15,10.35,61615,0
2016-04-28,10.38,10.66,9.94,10.24,93453,0
2016-04-29,10.22,10.29,9.37,9.54,93215,0
2016-05-02,9.65,10.11,9.48,9.83,156463,0
2016-05-03,9.8,9.8,9.4,9.42,60076,0
2016-05-04,9.33,9.5,8.94,9.01,94536,0
2016-05-05,9.1,9.3195,8.79,9.18,100382,0
2016-05-06,9.17,9.3,8.8,9.1,106784,0
2016-05-09,9.15,9.78,9,9.6,74974,0
2016-05-10,9.88,9.88,8.8,9,101391,0
2016-05-11,9.06,9.08,8.55,8.84,57146,0
2016-05-12,8.87,8.9569,8.385,8.73,47793,0
2016-05-13,8.68,9.26,8.68,8.84,85388,0
2016-05-16,8.73,9.26,8.55,8.78,88044,0
2016-05-17,8.45,8.78,7.93,8.48,136071,0
2016-05-18,8.36,8.69,8.11,8.45,54332,0
2016-05-19,8.18,8.39,7.99,8.35,50446,0
2016-05-20,8.35,8.47,8.06,8.15,48402,0
2016-05-23,8.17,8.66,8,8.57,94182,0
2016-05-24,8.57,9.5,8.37,9.27,221280,0
2016-05-25,9.2,9.52,9.075,9.2,102356,0
2016-05-26,9.22,9.48,8.65,9.41,65027,0
2016-05-27,9.33,9.54,9.14,9.5,44226,0
2016-05-31,9.41,9.665,9.01,9.1,65821,0
2016-06-01,8.96,9.49,8.77,9.49,40837,0
2016-06-02,9.35,9.69,9.26,9.53,50639,0
2016-06-03,9.53,9.67,9.4,9.62,44174,0
2016-06-06,9.53,9.8,9.36,9.55,72765,0
2016-06-07,9.5,9.5,9,9.09,79231,0
2016-06-08,8.96,9.45,8.96,9.05,79938,0
2016-06-09,8.87,9.36,8.67,8.74,64757,0
2016-06-10,8.6,8.7399,8.01,8.12,71103,0
2016-06-13,7.96,8.29,7.63,7.85,99212,0
2016-06-14,7.71,8.04,7.71,7.77,73480,0
2016-06-15,7.68,8.07,7.59,7.7,100680,0
2016-06-16,7.54,8.05,7.54,8.03,81662,0
2016-06-17,7.92,8.15,7.68,7.72,88437,0
2016-06-20,7.69,8.47,7.69,7.84,95019,0
2016-06-21,7.92,8.37,7.61,8.18,69754,0
2016-06-22,8.22,8.69,8.01,8.14,78956,0
2016-06-23,8.13,8.63,8.13,8.24,89186,0
2016-06-24,7.89,9.22,7.64,8.5,1622317,0
2016-06-27,8.2,8.42,7.6,7.65,116590,0
2016-06-28,7.48,7.91,7.3101,7.66,134943,0
2016-06-29,7.8,7.8,7.14,7.3,114094,0
2016-06-30,7.3,7.45,7.225,7.39,75861,0
2016-07-01,7.43,7.68,7.2201,7.6,37679,0
2016-07-05,7.7,8.19,7.662,7.99,113955,0
2016-07-06,8,8.24,7.93,8.16,135477,0
2016-07-07,8.19,8.58,8.19,8.54,67853,0
2016-07-08,8.67,9.06,8.4,9.04,80693,0
2016-07-11,9.05,9.09,8.7,8.87,94896,0
2016-07-12,8.98,9.1,8.75,9.05,57869,0
2016-07-13,9.1,9.21,8.72,8.81,41026,0
2016-07-14,8.79,8.79,8.31,8.35,62344,0
2016-07-15,8.46,8.69,8.32,8.61,39344,0
2016-07-18,8.7,8.7,8.01,8.11,110824,0
2016-07-19,8.07,8.07,7.81,7.84,80711,0
2016-07-20,7.84,8.059,7.59,7.69,100453,0
2016-07-21,7.65,8.08,7.65,7.75,45020,0
2016-07-22,7.75,8.33,7.75,8.07,51170,0
2016-07-25,8.157,8.157,7.66,7.81,56613,0
2016-07-26,7.85,8.29,7.73,8.18,50286,0
2016-07-27,8.17,9.14,8.17,9.03,76028,0
2016-07-28,9.11,9.38,8.65,8.69,42545,0
2016-07-29,8.73,8.97,8.45,8.77,58362,0
2016-08-01,8.7,9.05,8.34,8.4,57396,0
2016-08-02,8.36,8.48,8.05,8.36,53122,0
2016-08-03,8.32,8.58,8.09,8.53,40563,0
2016-08-04,8.53,8.8525,8.3689,8.44,50607,0
2016-08-05,8.45,8.77,8.13,8.65,47277,0
2016-08-08,8.74,9.47,8.43,9.42,92556,0
2016-08-09,9.59,9.84,9.41,9.68,242175,0
2016-08-10,9.48,9.63,8.475,8.95,88649,0
2016-08-11,8.9,9.0603,8.66,8.9,42657,0
2016-08-12,8.92,9.08,8.67,8.94,37600,0
2016-08-15,8.81,9.61,8.81,9.48,131753,0
2016-08-16,9.33,9.41,8.77,8.81,64291,0
2016-08-17,8.91,9.01,8.75,8.83,76309,0
2016-08-18,8.91,9.115,8.57,8.66,51752,0
2016-08-19,8.59,8.71,8.3,8.46,63493,0
2016-08-22,8.52,8.64,8.3,8.57,18450,0
2016-08-23,8.66,8.94,8.58,8.74,33643,0
2016-08-24,8.7,8.98,7.78,8.01,130279,0
2016-08-25,7.82,8.53,7.82,7.92,59918,0
2016-08-26,7.89,7.98,7.52,7.57,123851,0
2016-08-29,7.63,8.39,7.63,8.22,75833,0
2016-08-30,8.16,8.3,7.72,7.76,68943,0
2016-08-31,7.72,7.99,7.34,7.85,265540,0
2016-09-01,7.95,8.3899,7.76,8.34,85634,0
2016-09-02,8.39,8.6,8.3,8.51,56125,0
2016-09-06,8.48,9.19,8.48,8.94,214932,0
2016-09-07,8.9,9.185,8.8633,8.92,152296,0
2016-09-08,8.71,8.86,8.46,8.54,145548,0
2016-09-09,8.4,8.51,7.74,7.77,191412,0
2016-09-12,7.77,8.1444,7.7,7.83,118339,0
2016-09-13,7.75,8.18,7.6,7.77,120960,0
2016-09-14,7.73,8.06,7.63,7.74,131176,0
2016-09-15,7.68,7.95,7.68,7.88,68399,0
2016-09-16,7.89,8.46,7.8,8.18,539119,0
2016-09-19,8.22,8.3,7.75,7.79,78174,0
2016-09-20,7.9,7.97,7.6151,7.89,56847,0
2016-09-21,8,8.32,7.79,8.3,55808,0
2016-09-22,8.25,8.79,8.17,8.78,91840,0
2016-09-23,8.69,8.85,8.31,8.43,45211,0
2016-09-26,8.49,8.73,8.301,8.45,53306,0
2016-09-27,8.57,8.7,8.5,8.7,44233,0
2016-09-28,8.7,8.85,8.68,8.76,43950,0
2016-09-29,8.8,8.838,8.35,8.39,42575,0
2016-09-30,8.53,8.94,8.49,8.76,103653,0
2016-10-03,8.83,8.94,8.201,8.44,72878,0
2016-10-04,8.41,8.45,8.23,8.26,68255,0
2016-10-05,8.35,8.53,8.28,8.43,33903,0
2016-10-06,8.55,8.69,8.29,8.51,34444,0
2016-10-07,8.6,8.6,8.22,8.3,23489,0
2016-10-10,8.43,8.5,8,8.03,81545,0
2016-10-11,8.1,8.1409,7.62,7.76,73338,0
2016-10-12,7.8,7.93,7.6,7.78,60507,0
2016-10-13,7.82,7.82,7.3,7.31,91614,0
2016-10-14,7.42,7.85,7.349,7.77,89732,0
2016-10-17,7.22,7.85,7.22,7.49,57009,0
2016-10-18,7.54,7.82,7.52,7.68,39998,0
2016-10-19,7.68,8.15,7.5,7.8,43802,0
2016-10-20,7.77,7.8299,7.57,7.64,39362,0
2016-10-21,7.6,7.7383,7.57,7.64,18131,0
2016-10-24,7.6,7.73,7.57,7.58,31940,0
2016-10-25,7.56,7.672,7.5,7.51,29395,0
2016-10-26,7.51,7.62,7.45,7.48,41962,0
2016-10-27,7.48,7.5378,7.3,7.34,30675,0
2016-10-28,7.3,7.4,7.09,7.35,93236,0
2016-10-31,7.59,8,7.55,7.68,239483,0
2016-11-01,7.85,7.97,7.4,7.43,110157,0
2016-11-02,7.52,7.52,6.67,6.68,142784,0
2016-11-03,6.68,6.8022,6.3,6.35,83962,0
2016-11-04,6.45,7.35,6.36,6.9,107488,0
2016-11-07,7.2,7.54,7.04,7.52,84678,0
2016-11-08,8,8.29,7.76,7.81,239530,0
2016-11-09,7.99,8.46,7.76,8.44,188984,0
2016-11-10,8.36,9.42,8.36,9.19,341116,0
2016-11-11,9.04,9.5,8.81,9,290706,0
2016-11-14,8.9,9.2539,8.3,8.62,647912,0
2016-11-15,8.68,8.68,8.2,8.53,149453,0
2016-11-16,7.95,7.99,6.76,6.97,1294944,0
2016-11-17,5.92,6.245,5.76,6.01,5115749,0
2016-11-18,6.14,6.39,6.01,6.06,946562,0
2016-11-21,6.25,6.87,6.2,6.82,1065313,0
2016-11-22,7.04,7.2308,6.93,6.95,948492,0
2016-11-23,7.24,7.355,7,7.35,551490,0
2016-11-25,7.34,7.64,7.3,7.35,509980,0
2016-11-28,7.5,7.5,6.82,7.15,649236,0
2016-11-29,7.12,7.15,6.81,6.95,347097,0
2016-11-30,6.99,7.07,6.82,6.87,205670,0
2016-12-01,6.85,7.148,6.68,6.79,273581,0
2016-12-02,6.83,7.15,6.75,6.95,311335,0
2016-12-05,7.02,7.24,6.95,7.05,308292,0
2016-12-06,7.05,7.075,6.87,6.98,249886,0
2016-12-07,6.95,6.9648,6.65,6.87,175167,0
2016-12-08,6.87,7.04,6.75,6.96,271075,0
2016-12-09,7.06,7.47,6.97,7.24,423578,0
2016-12-12,7.25,7.495,7.1,7.18,343761,0
2016-12-13,7.26,7.57,7.2519,7.49,421427,0
2016-12-14,7.49,7.66,7.27,7.42,224737,0
2016-12-15,7.4,7.57,7.151,7.19,235217,0
2016-12-16,7.29,7.62,7.2,7.3,692613,0
2016-12-19,7.39,7.49,7.18,7.2,277628,0
2016-12-20,7.33,7.47,7.31,7.46,293222,0
2016-12-21,7.46,7.58,7.27,7.3,260438,0
2016-12-22,7.3,7.36,7.03,7.1,240847,0
2016-12-23,7.06,7.29,7.06,7.14,170001,0
2016-12-27,7.27,7.4775,7.21,7.38,397148,0
2016-12-28,7.4,7.66,7.31,7.63,363639,0
2016-12-29,7.64,7.8559,7.33,7.84,539144,0
2016-12-30,7.84,8,7.6,7.94,383787,0
2017-01-03,8,8.77,7.95,8.75,535653,0
2017-01-04,8.8,9.59,8.6973,9.27,804436,0
2017-01-05,9.3,9.3256,8.44,8.68,620256,0
2017-01-06,8.84,8.84,8.317,8.54,553269,0
2017-01-09,8.64,9.15,8.47,8.97,646701,0
2017-01-10,9.12,9.3,8.53,9.26,570822,0
2017-01-11,9.21,9.23,8.835,9,389856,0
2017-01-12,8.97,8.99,8.7,8.94,318414,0
2017-01-13,8.85,9.1493,8.5,8.81,825960,0
2017-01-17,8.81,8.855,8.27,8.5,356261,0
2017-01-18,8.5,8.59,8.29,8.34,190578,0
2017-01-19,8.3,8.4,7.95,7.95,281883,0
2017-01-20,8.36,8.52,8.05,8.51,399588,0
2017-01-23,8.65,9.11,8.38,9.07,457235,0
2017-01-24,9.1,9.11,8.4,8.86,283218,0
2017-01-25,8.88,9.019,8.68,8.83,160765,0
2017-01-26,8.75,8.91,8.31,8.32,233797,0
2017-01-27,8.35,8.6,8.33,8.48,171000,0
2017-01-30,8.41,8.41,8.27,8.3,188215,0
2017-01-31,8.22,8.38,8.08,8.37,309558,0
2017-02-01,8.4,8.89,8.345,8.68,179543,0
2017-02-02,8.62,8.85,8.51,8.72,167831,0
2017-02-03,8.8,9.07,8.61,9.06,260649,0
2017-02-06,9.06,9.25,9.01,9.14,244464,0
2017-02-07,9.21,9.21,8.65,8.8,178245,0
2017-02-08,8.76,8.86,8.59,8.69,225105,0
2017-02-09,8.7,8.93,8.6111,8.87,123817,0
2017-02-10,8.87,9.02,8.8,8.87,207043,0
2017-02-13,8.87,9.25,8.77,9.16,310403,0
2017-02-14,10.59,10.65,9.45,9.82,943928,0
2017-02-15,9.71,10.35,9.311,10.13,912786,0
2017-02-16,10.1,10.32,9.34,9.61,449309,0
2017-02-17,9.65,9.69,9.48,9.54,339832,0
2017-02-21,9.55,10.35,9.54,10.23,861559,0
2017-02-22,10.3,10.44,10.06,10.11,312784,0
2017-02-23,10.11,10.33,10.01,10.15,173449,0
2017-02-24,10.02,10.25,9.88,10.11,221748,0
2017-02-27,10.12,10.6807,10.09,10.65,340207,0
2017-02-28,10.5,10.69,10.3,10.31,237011,0
2017-03-01,10.64,10.94,10.34,10.69,381428,0
2017-03-02,10.67,10.9601,10.51,10.58,348573,0
2017-03-03,10.57,10.57,10.04,10.23,345951,0
2017-03-06,10.25,10.3,9.88,10.09,214563,0
2017-03-07,10,10.41,10,10.24,156532,0
2017-03-08,10.25,10.8,10.05,10.5,273199,0
2017-03-09,10.46,10.5434,10.24,10.31,160250,0
2017-03-10,10.4,10.75,10.33,10.64,183181,0
2017-03-13,10.45,10.65,10.24,10.31,214834,0
2017-03-14,10.29,10.43,10.15,10.27,124416,0
2017-03-15,10.29,10.5,10.2089,10.32,187548,0
2017-03-16,10.31,10.37,10.154,10.31,127830,0
2017-03-17,10.33,10.485,10.16,10.36,308033,0
2017-03-20,10.36,10.36,10.1,10.12,168560,0
2017-03-21,10.23,10.28,9.85,9.88,335331,0
2017-03-22,9.92,10.15,9.86,10.12,146973,0
2017-03-23,10.1,10.79,10.01,10.59,491657,0
2017-03-24,10.6,10.6,10.28,10.4,198709,0
2017-03-27,10.38,10.74,10.11,10.55,317176,0
2017-03-28,10.55,10.57,10.29,10.53,245188,0
2017-03-29,10.45,11.25,10.435,11.11,505083,0
2017-03-30,11.15,11.3001,10.89,11.15,458803,0
2017-03-31,11.16,11.3,10.95,11.06,294882,0
2017-04-03,11.25,11.88,11.21,11.51,560946,0
2017-04-04,11.42,11.72,11.29,11.35,264720,0
2017-04-05,11.4,11.49,10.61,10.76,391367,0
2017-04-06,10.8,11.39,10.76,11.05,361368,0
2017-04-07,11.07,11.48,10.96,11.39,422083,0
2017-04-10,11.35,11.5234,10.98,11.12,382158,0
2017-04-11,11.13,11.25,10.68,10.86,275206,0
2017-04-12,10.75,10.93,10.33,10.37,494951,0
2017-04-13,10.37,10.6,10.33,10.48,364463,0
2017-04-17,10.43,10.54,10.41,10.5,125647,0
2017-04-18,10.4,10.5,10.26,10.39,149605,0
2017-04-19,10.41,10.58,10.37,10.37,129492,0
2017-04-20,10.38,10.55,10.31,10.53,138718,0
2017-04-21,10.52,10.58,10.33,10.38,165879,0
2017-04-24,10.5,10.54,10.33,10.39,118749,0
2017-04-25,10.45,10.7,10.42,10.67,177207,0
2017-04-26,10.68,11.11,10.615,11.01,298065,0
2017-04-27,11.04,11.3889,10.86,11.15,175240,0
2017-04-28,11.03,11.0989,10.72,11.03,206976,0
2017-05-01,11.05,11.25,10.97,11.16,201423,0
2017-05-02,11.17,11.28,10.9,11.13,176477,0
2017-05-03,11.14,11.14,10.76,10.91,172170,0
2017-05-04,11,11,10.64,10.79,160065,0
2017-05-05,10.83,10.98,10.7,10.8,149827,0
2017-05-08,10.85,10.89,10.54,10.78,210304,0
2017-05-09,10.78,10.99,9.75,9.79,988488,0
2017-05-10,9.8,9.87,9.43,9.6,485432,0
2017-05-11,9.6,9.79,9.52,9.77,324043,0
2017-05-12,9.82,9.84,9.62,9.79,190831,0
2017-05-15,9.83,9.91,9.76,9.83,164323,0
2017-05-16,9.75,9.95,9.63,9.67,165122,0
2017-05-17,9.55,9.59,9.01,9.16,436247,0
2017-05-18,9.1,9.205,8.81,8.9,549002,0
2017-05-19,8.94,9.1997,8.94,9.01,245338,0
2017-05-22,9,9.1,8.75,8.85,279099,0
2017-05-23,8.87,8.95,8.53,8.64,377284,0
2017-05-24,8.64,8.64,8.31,8.43,389747,0
2017-05-25,8.43,8.475,8.17,8.42,407176,0
2017-05-26,8.45,8.74,8.45,8.6,422337,0
2017-05-30,8.6,8.64,8.385,8.56,318156,0
2017-05-31,8.56,8.63,8.45,8.58,418479,0
2017-06-01,8.54,8.96,8.49,8.96,313763,0
2017-06-02,9.05,9.35,9.03,9.28,266233,0
2017-06-05,9.32,9.35,8.81,8.88,190358,0
2017-06-06,8.78,9.03,8.7,8.98,256126,0
2017-06-07,8.97,9.13,8.6419,8.89,226999,0
2017-06-08,8.9,9.11,8.7187,9.08,259160,0
2017-06-09,9.1,9.3,8.93,9.21,220526,0
2017-06-12,9.15,9.45,8.96,9.18,165511,0
2017-06-13,9.17,9.44,9.02,9.31,165166,0
2017-06-14,9.22,9.5,9.19,9.46,179522,0
2017-06-15,9.28,9.51,9.2,9.49,135074,0
2017-06-16,9.4,9.54,9.25,9.35,293524,0
2017-06-19,9.39,9.58,9.261,9.48,166824,0
2017-06-20,9.51,9.63,9.415,9.43,138952,0
2017-06-21,9.48,9.67,9.45,9.59,200272,0
2017-06-22,9.63,9.815,9.48,9.59,176647,0
2017-06-23,9.58,9.75,9.455,9.55,1543075,0
2017-06-26,9.31,9.73,9.28,9.64,531727,0
2017-06-27,9.6,9.678,9.26,9.32,232972,0
2017-06-28,9.39,9.68,9.3,9.63,304970,0
2017-06-29,9.63,9.785,9.6,9.74,176496,0
2017-06-30,9.74,9.89,9.54,9.56,186577,0
2017-07-03,9.62,9.64,9.44,9.55,143330,0
2017-07-05,9.48,9.5,9.27,9.48,238957,0
2017-07-06,9.39,9.4,9.07,9.14,262562,0
2017-07-07,9.2,9.425,9.101,9.22,151922,0
2017-07-10,9.22,9.245,9.01,9.13,193967,0
2017-07-11,9.17,9.52,9.12,9.49,237060,0
2017-07-12,9.5,9.86,9.5,9.71,338949,0
2017-07-13,9.68,9.68,9.44,9.64,192082,0
2017-07-14,9.67,9.81,9.6,9.66,219195,0
2017-07-17,9.73,10.19,9.71,10.05,420747,0
2017-07-18,9.94,10.04,9.28,9.39,266182,0
2017-07-19,9.35,9.61,9.34,9.49,182746,0
2017-07-20,9.52,9.53,9.29,9.34,166985,0
2017-07-21,9.45,9.49,9.24,9.33,171449,0
2017-07-24,9.36,9.4,9.07,9.39,242230,0
2017-07-25,9.43,9.43,9.24,9.35,147747,0
2017-07-26,9.35,9.46,9.285,9.37,127418,0
2017-07-27,9.45,9.8,9.38,9.61,285507,0
2017-07-28,9.6,9.74,9.43,9.51,123426,0
2017-07-31,9.54,9.5636,9.26,9.28,219331,0
2017-08-01,9.98,10.25,9.825,9.99,2192587,0
2017-08-02,9.98,10.09,9.78,10.04,567393,0
2017-08-03,10.15,10.25,9.95,10.15,503128,0
2017-08-04,10.17,10.4,10.13,10.34,649330,0
2017-08-07,10.39,10.39,9.971,10.12,304095,0
2017-08-08,9.9,10,9.21,9.23,763479,0
2017-08-09,9.12,9.36,9.04,9.22,356612,0
2017-08-10,9.25,9.28,9.04,9.11,359198,0
2017-08-11,9.05,9.22,8.73,9.19,514631,0
2017-08-14,9.26,9.92,9.24,9.9,346809,0
2017-08-15,9.91,9.98,9.67,9.68,212518,0
2017-08-16,9.8,10.09,9.68,9.77,276309,0
2017-08-17,9.76,9.87,9.53,9.55,161336,0
2017-08-18,9.47,9.69,9.45,9.6,235304,0
2017-08-21,9.52,9.66,9.4,9.6,129263,0
2017-08-22,9.69,9.85,9.67,9.81,311463,0
2017-08-23,9.75,10.09,9.71,10.04,240095,0
2017-08-24,10.05,10.44,10.05,10.4,265877,0
2017-08-25,10.25,10.25,9.66,9.84,392207,0
2017-08-28,9.86,10.04,9.7,9.79,285264,0
2017-08-29,9.7,9.88,9.64,9.66,190212,0
2017-08-30,9.69,9.84,9.565,9.65,165138,0
2017-08-31,9.74,9.83,9.62,9.82,251387,0
2017-09-01,9.87,9.88,9.683,9.84,164354,0
2017-09-05,9.84,9.9,9.65,9.81,200006,0
2017-09-06,9.83,9.9,9.47,9.52,207348,0
2017-09-07,9.52,9.63,9.41,9.42,158936,0
2017-09-08,9.42,9.47,9.3042,9.38,238703,0
2017-09-11,9.5,9.5,9.31,9.38,131048,0
2017-09-12,9.38,9.47,9.31,9.42,165288,0
2017-09-13,9.37,9.49,9.13,9.41,359020,0
2017-09-14,9.34,9.34,9.2,9.24,224317,0
2017-09-15,9.22,9.26,9.05,9.06,490330,0
2017-09-18,9.14,9.14,8.88,8.92,469185,0
2017-09-19,8.9,8.92,8.81,8.89,235572,0
2017-09-20,8.88,8.97,8.82,8.91,201061,0
2017-09-21,8.93,9.07,8.8573,8.96,153769,0
2017-09-22,8.93,9.17,8.87,9.09,173592,0
2017-09-25,9.1,9.12,8.81,8.99,235062,0
2017-09-26,9,9.04,8.89,8.94,142525,0
2017-09-27,8.95,9.15,8.85,9.11,222828,0
2017-09-28,9.13,9.18,9.07,9.16,133885,0
2017-09-29,9.14,9.37,9.14,9.37,244239,0
2017-10-02,9.32,9.87,9.24,9.84,327135,0
2017-10-03,9.77,9.94,9.73,9.9,282293,0
2017-10-04,9.86,10.1,9.83,9.99,214531,0
2017-10-05,10.05,10.05,9.5601,9.65,278144,0
2017-10-06,9.67,9.89,9.64,9.89,180586,0
2017-10-09,9.88,10,9.79,9.88,218889,0
2017-10-10,9.92,10.03,9.816,9.94,286212,0
2017-10-11,9.9,10.1,9.89,9.95,233223,0
2017-10-12,9.92,9.92,9.7,9.76,168037,0
2017-10-13,9.8,9.82,9.56,9.8,176066,0
2017-10-16,9.82,9.92,9.75,9.84,197918,0
2017-10-17,9.78,9.96,9.78,9.85,602661,0
2017-10-18,9.9,10.03,9.83,9.89,310375,0
2017-10-19,9.88,9.985,9.58,9.7,307550,0
2017-10-20,9.81,9.93,9.8,9.92,251620,0
2017-10-23,9.92,9.92,9.79,9.87,176045,0
2017-10-24,9.91,9.91,9.33,9.44,447353,0
2017-10-25,9.47,9.69,8.92,8.99,694949,0
2017-10-26,8.89,8.96,8.52,8.62,443215,0
2017-10-27,8.66,9.11,8.6,9.09,347744,0
2017-10-30,9.1,9.11,8.6,8.67,392719,0
2017-10-31,8.71,8.72,8.362,8.44,459584,0
2017-11-01,8.5,8.53,8.26,8.44,348966,0
2017-11-02,8.48,8.63,8.35,8.43,213887,0
2017-11-03,8.37,8.41,8.26,8.31,252639,0
2017-11-06,8.32,8.4,8.12,8.14,422324,0
2017-11-07,7.97,9.25,7.8,9.15,1514390,0
2017-11-08,9.05,9.11,8.79,8.95,645889,0
2017-11-09,8.95,9.08,8.88,9,397059,0
2017-11-10,9,9.0554,8.51,8.62,346738,0
