Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,11.205,11.5,11,11.5,5788,0
2015-03-05,11.595,11.595,10.8,11.2,5040,0
2015-03-06,11.45,11.7,10.8,10.95,13132,0
2015-03-09,11,11,10.3,10.6,9020,0
2015-03-10,10.7,11.15,10.45,10.45,4527,0
2015-03-11,10.7,10.75,10.2,10.35,7068,0
2015-03-12,10.55,10.7,10.2,10.2,1269,0
2015-03-13,10.25,10.5,9.95,10.2,13633,0
2015-03-16,10.4,10.95,10.15,10.7,2704,0
2015-03-17,10.4,11,10.4,10.85,35580,0
2015-03-18,10.75,11.35,10.45,11.2,3461,0
2015-03-19,10.75,10.9,10.05,10.3,130987,0
2015-03-20,10.4,10.75,10.3,10.75,56456,0
2015-03-23,10.45,10.65,10.4,10.4,234701,0
2015-03-24,10.45,10.5,9.9,9.95,104098,0
2015-03-25,10.1,10.1,8.9,9.55,202952,0
2015-03-26,9.6,9.7,8.75,8.85,365907,0
2015-03-27,9,9.25,8.85,9.15,184261,0
2015-03-30,8.9,9.05,8.35,8.4,100047,0
2015-03-31,8.1,9.05,8,8.15,102524,0
2015-04-01,8.75,9.55,8.5,9.5,91400,0
2015-04-02,9.7,9.95,9.5,9.9,100254,0
2015-04-06,9.8,10.46,9.8,10.05,18083,0
2015-04-07,9.9,10.05,9.8,9.8,32178,0
2015-04-08,10.2,10.9,10.2,10.85,150315,0
2015-04-09,11,11.15,10.3,10.4,131104,0
2015-04-10,10.4,10.5,10.15,10.325,19648,0
2015-04-13,10.5,10.65,10.45,10.55,24696,0
2015-04-14,10.65,10.65,10.35,10.6,58831,0
2015-04-15,10.7,10.85,10.55,10.85,15528,0
2015-04-16,11,11.15,10.6,10.6,64945,0
2015-04-17,10.35,10.6,10.3,10.35,13073,0
2015-04-20,10.2,10.6,10.1,10.55,6151,0
2015-04-21,10.45,10.9,10.45,10.8,1039,0
2015-04-22,10.45,10.6,10.325,10.4,16642,0
2015-04-23,10.2,10.65,10.2,10.35,22047,0
2015-04-24,10.35,10.45,10.05,10.45,23830,0
2015-04-27,10.5,10.5,10.05,10.2,2652,0
2015-04-28,10,10.03,9.65,9.75,13448,0
2015-04-29,9.65,9.8,9.55,9.65,4665,0
2015-04-30,9.7,10,9.2995,9.7,49418,0
2015-05-01,10,10,9.8,9.9,683,0
2015-05-04,9.6,9.65,9,9,50276,0
2015-05-05,9.3,9.8,8.8,8.8,20430,0
2015-05-06,9.1,9.8,9.1,9.7,42129,0
2015-05-07,9.95,10.1,9.15,9.15,1700,0
2015-05-08,9.5,9.75,9.35,9.75,4975,0
2015-05-11,9.65,9.65,9.55,9.55,4705,0
2015-05-12,9.5,9.65,9.5,9.55,18536,0
2015-05-13,9.55,10.15,9.5,10.1,64630,0
2015-05-14,10.1,10.269,10,10.1,779257,0
2015-05-15,10.25,10.55,10.1,10.55,22150,0
2015-05-18,10.2,10.35,10.05,10.35,14173,0
2015-05-19,10,10.1,9.9,10,45057,0
2015-05-20,10,10.45,10,10.35,20943,0
2015-05-21,10.5,10.5,10.15,10.3,10083,0
2015-05-22,10.256,10.5,10.15,10.2,9735,0
2015-05-26,10,10.25,10,10.25,16255,0
2015-05-27,10.2,10.85,10,10.15,16600,0
2015-05-28,10.1,10.55,10.1,10.55,30749,0
2015-05-29,10.45,11.05,10.3,11.05,106478,0
2015-06-01,11.2,11.2,10.392,10.4,7430,0
2015-06-02,10.65,11.1,10.65,10.9,69045,0
2015-06-03,11.25,11.25,10.75,10.95,67002,0
2015-06-04,10.7,10.768,10.425,10.45,476,0
2015-06-05,10.65,10.65,10.2,10.2,1939,0
2015-06-08,10.2,10.3,9.75,10,48146,0
2015-06-09,10,10.1,9.65,9.95,132120,0
2015-06-10,10.15,10.5,9.85,10.5,17147,0
2015-06-11,10.05,10.05,9.9,10,15299,0
2015-06-12,10,10.05,9.9,10.05,5650,0
2015-06-15,9.95,10,9.9,9.95,8367,0
2015-06-16,9.95,10.05,9.85,9.95,7460,0
2015-06-17,10,10.1,9.9,10.05,25308,0
2015-06-18,10.05,10.1,9.9,10.05,580,0
2015-06-19,10,10.35,9.75,9.75,10942,0
2015-06-22,10.15,10.3,10.1,10.25,1845,0
2015-06-23,10.1,10.25,9.95,10.15,13161,0
2015-06-24,10,10.05,9.866,10,43325,0
2015-06-25,10.295,10.295,9.95,9.95,16996,0
2015-06-26,9.65,10.05,9.65,10.05,6084,0
2015-06-29,9.75,9.75,9.4,9.55,22324,0
2015-06-30,9.65,9.7,9.4,9.65,20004,0
2015-07-01,9.65,9.65,9,9.1,6817,0
2015-07-02,9.05,9.35,8.95,9.15,1760,0
2015-07-06,9,9.05,8.55,8.8,3467,0
2015-07-07,8.55,8.6,7.8,7.8,2939,0
2015-07-08,8.5,8.5,8,8.15,7460,0
2015-07-09,8.75,8.75,7.85,8.45,76025,0
2015-07-10,8.35,8.952,8.35,8.726,34497,0
2015-07-13,8.7,8.9,8.38,8.8,7920,0
2015-07-14,8.8,9.2,8.65,9.2,22981,0
2015-07-15,8.85,9,8.5,9,7413,0
2015-07-16,8.75,8.8,8.45,8.6,546,0
2015-07-17,8.5,8.55,7.982,8.4,50431,0
2015-07-20,8,8,7.7,7.75,24546,0
2015-07-21,8.05,8.05,7.75,7.9,24328,0
2015-07-22,8.2,8.2,7.65,7.85,32833,0
2015-07-23,7.65,7.7,7.2,7.25,8297,0
2015-07-24,7.15,7.15,6.9,7,34340,0
2015-07-27,7.15,7.15,6.8,6.95,6820,0
2015-07-28,7,7,6.65,6.75,6778,0
2015-07-29,6.9,7.1,6.9,6.9,18662,0
2015-07-30,6.9,7,6.7,6.95,14388,0
2015-07-31,7.2,7.65,7.05,7.45,34004,0
2015-08-03,7.2,7.3,6.65,6.65,18111,0
2015-08-04,6.75,6.75,6.55,6.6,2611,0
2015-08-05,6.55,6.65,6.455,6.6,16863,0
2015-08-06,6.5,6.5,6.25,6.35,3847,0
2015-08-07,6.1,6.15,5.7,5.8,5100,0
2015-08-10,5.9,5.9,5.45,5.6,5380,0
2015-08-11,5.5,5.5,5.25,5.45,3039,0
2015-08-12,5.4,5.55,5.4,5.5,820,0
2015-08-13,5.5,5.6,5.3,5.35,7840,0
2015-08-14,5.3,5.3,4.9655,4.9655,982,0
2015-08-17,4.7865,4.7865,4.38,4.539,2274,0
2015-08-18,4.3795,4.573,4.35,4.4095,3597,0
2015-08-19,4.3785,4.3785,4.121,4.218,28180,0
2015-08-20,4.235,4.8925,4.15,4.741,51625,0
2015-08-21,4.552,4.5665,4.17,4.292,48322,0
2015-08-24,3.8375,3.9755,3.733,3.75,8226,0
2015-08-25,3.9715,3.972,3.5,3.6,55720,0
2015-08-26,3.8115,3.935,3.7,3.8725,54900,0
2015-08-27,3.888,4.114,3.888,3.964,41813,0
2015-08-28,4.85,4.85,3.894,3.9,31685,0
2015-08-31,3.8435,4.1565,3.82,3.9,41741,0
2015-09-01,3.6,3.75,3.2,3.6,90731,0
2015-09-02,3.5885,3.75,3.36,3.45,68322,0
2015-09-03,3.45,3.85,3.313,3.45,88587,0
2015-09-04,3.5,3.7815,3.5,3.5,16444,0
2015-09-08,3.5,3.8925,3.05,3.05,72389,0
2015-09-09,3.4275,3.497,3.05,3.05,4600,0
2015-09-10,2.825,3.45,2.825,3.45,116547,0
2015-09-11,3.3045,3.7455,3.2,3.55,36202,0
2015-09-14,3.505,4.045,3.45,3.8125,93234,0
2015-09-15,3.75,4.125,3.725,4,36509,0
2015-09-16,3.75,4.4205,3.75,4.4205,100867,0
2015-09-17,4.4,5.45,4.21,4.6665,185917,0
2015-09-18,4.55,5.35,4.55,4.9,100762,0
2015-09-21,4.8,5.05,4.154,4.35,65562,0
2015-09-22,4.25,4.25,3.6775,3.925,39401,0
2015-09-23,3.7625,4.14,3.5,3.94,33160,0
2015-09-24,3.832,4.4,3.25,3.87,23252,0
2015-09-25,3.9505,4.2425,3.312,3.812,52956,0
2015-09-28,3.759,3.759,3.505,3.65,24019,0
2015-09-29,3.5,3.7075,3.495,3.55,63017,0
2015-09-30,3.65,3.75,3.4,3.4,27868,0
2015-10-01,3.65,3.9,3.5,3.7395,4123,0
2015-10-02,3.5345,3.9995,3.5345,3.9505,2990,0
2015-10-05,4.0475,4.43,3.8,4.197,13392,0
2015-10-06,4.429,4.5145,4.3995,4.422,29050,0
2015-10-07,4.5,4.745,4.4775,4.7,14507,0
2015-10-08,4.5,6,4.5,5.1,3457,0
2015-10-09,4.45,4.85,4.2,4.333,33799,0
2015-10-12,4.6,4.612,4.6,4.612,40,0
2015-10-13,4.3,4.3,3.75,3.9,6719,0
2015-10-14,4.15,4.7,3.8,4.115,231395,0
2015-10-15,4.25,4.45,4.1295,4.23,357586,0
2015-10-16,3.814,4.693,3.65,3.95,168203,0
2015-10-19,4.05,4.5,3.5665,3.75,115896,0
2015-10-20,3.75,3.811,3.64,3.75,81577,0
2015-10-21,3.75,3.7905,3.6,3.75,31164,0
2015-10-22,3.8665,4.1665,3.719,4.15,270636,0
2015-10-23,3.9645,4.3,3.75,4.25,96978,0
2015-10-26,4.6615,4.8455,4.1705,4.4,192841,0
2015-10-27,4.39,4.845,3.7505,4.05,78963,0
2015-10-28,3.925,4.25,3.75,3.956,244358,0
2015-10-29,3.75,4.19,3.685,4.1265,166585,0
2015-10-30,4.0875,4.25,3.805,4.25,124222,0
2015-11-02,4.55,4.8,3.85,4.7,99322,0
2015-11-03,4.2,5.05,4.2,5.05,122937,0
2015-11-04,4.65,5.25,4.6,5,163979,0
2015-11-05,4.893,5.15,4.5665,4.8195,52017,0
2015-11-06,4.7165,5.15,4.4605,4.8835,51534,0
2015-11-09,4.8545,5.45,4.565,5.35,55794,0
2015-11-10,4.828,5.1,4.8155,5.05,151336,0
2015-11-11,5.3,5.3,5,5.15,39174,0
2015-11-12,5.15,5.15,4.75,5,151021,0
2015-11-13,4.553,5.25,4.5,4.75,192743,0
2015-11-16,4.5,4.798,4.3015,4.55,12611,0
2015-11-17,4.55,4.725,4.3,4.31,24019,0
2015-11-18,4.5,5.1,4.251,5.1,43309,0
2015-11-19,4.382,4.95,4.309,4.95,35004,0
2015-11-20,4.95,5,4.4,4.6,54473,0
2015-11-23,4.5,4.5,4.025,4.3,34583,0
2015-11-24,4.25,4.75,4.15,4.75,19028,0
2015-11-25,4.0495,4.4,3.9245,4.3575,90528,0
2015-11-27,4.2,4.64,3.863,4.55,15951,0
2015-11-30,3.622,4.053,3.485,3.975,70589,0
2015-12-01,3.65,3.75,3.55,3.55,57338,0
2015-12-02,3.55,3.72,3.3305,3.6,29570,0
2015-12-03,3.45,4.1,3.45,4.1,50094,0
2015-12-04,3.75,3.9,3.3,3.3,32456,0
2015-12-07,3.2,3.35,3.085,3.195,34048,0
2015-12-08,3,3.19,2.8995,3.0005,23865,0
2015-12-09,3.05,3.2,2.809,2.973,126799,0
2015-12-10,2.9055,2.9215,2.6,2.65,96873,0
2015-12-11,2.65,2.7,2.55,2.55,58566,0
2015-12-14,2.545,2.645,2.315,2.475,70347,0
2015-12-15,2.625,2.75,2.55,2.55,80659,0
2015-12-16,2.75,2.895,2.621,2.7505,102621,0
2015-12-17,2.857,3,2.857,2.99,83323,0
2015-12-18,2.813,2.975,2.805,2.928,162069,0
2015-12-21,3,3.127,2.61,2.61,112234,0
2015-12-22,3.151,3.495,3.051,3.333,264914,0
2015-12-23,3.7495,3.8,3.326,3.4565,46422,0
2015-12-24,3.6,3.625,3.362,3.45,22280,0
2015-12-28,3.55,3.787,3.45,3.74,34200,0
2015-12-29,3.65,3.65,3.4,3.48,56844,0
2015-12-30,3.25,3.4905,3.05,3.05,86585,0
2015-12-31,2.85,3.21,2.85,3.05,11306,0
2016-01-04,3.14,3.285,2.752,3.068,42747,0
2016-01-05,2.95,3.295,2.924,3.15,19264,0
2016-01-06,2.995,3.6995,2.95,3.574,100719,0
2016-01-07,2.95,3.574,2.9,3.574,151501,0
2016-01-08,3.45,3.45,3.055,3.1935,66785,0
2016-01-11,3.16,3.16,2.9635,3.0495,30215,0
2016-01-12,3.121,3.2,2.91,3.135,37325,0
2016-01-13,3.0995,3.145,2.75,2.75,29934,0
2016-01-14,2.75,2.9,2.6925,2.8535,63960,0
2016-01-15,2.6475,3,2.45,3,137572,0
2016-01-19,2.66,2.66,2.66,2.66,0,0
2016-01-20,2.5,2.75,2.45,2.657,44985,0
2016-01-21,2.497,2.7775,2.497,2.721,50642,0
2016-01-22,3.1645,3.25,2.65,2.7075,22599,0
2016-01-25,2.7005,3.15,2.7,2.7755,37663,0
2016-01-26,2.7075,3,2.6,3,59619,0
2016-01-27,2.75,2.85,2.523,2.645,26378,0
2016-01-28,2.7055,2.989,2.6,2.7,55013,0
2016-01-29,2.7,2.9885,2.699,2.9245,39829,0
2016-02-01,2.95,3,2.69,2.96,93469,0
2016-02-02,2.86,3.14,2.63,2.85,67754,0
2016-02-03,2.8242,3.05,2.67,2.88,42600,0
2016-02-04,2.83,2.89,2.62,2.85,158918,0
2016-02-05,2.79,2.8,2.6,2.65,42581,0
2016-02-08,2.61,2.77,2.56,2.77,30456,0
2016-02-09,2.75,2.85,2.6801,2.78,41369,0
2016-02-10,2.8,2.8,2.45,2.56,56441,0
2016-02-11,2.55,2.63,2.5,2.5,31752,0
2016-02-12,2.56,2.85,2.56,2.85,15787,0
2016-02-16,2.77,3,2.7,2.92,42846,0
2016-02-17,3.31,3.48,3.13,3.3,141026,0
2016-02-18,3.24,3.24,2.94,2.99,57161,0
2016-02-19,2.87,2.89,2.76,2.8,73144,0
2016-02-22,2.88,2.95,2.79,2.81,222709,0
2016-02-23,2.81,2.82,2.61,2.61,70374,0
2016-02-24,2.56,2.56,2.45,2.49,317283,0
2016-02-25,2.25,2.27,1.97,1.99,753621,0
2016-02-26,2.16,2.16,1.63,1.71,894138,0
2016-02-29,1.75,1.75,1.5,1.5,268244,0
2016-03-01,1.57,1.69,1.545,1.58,593547,0
2016-03-02,1.58,1.65,1.515,1.6,726821,0
2016-03-03,1.63,1.69,1.602,1.68,381731,0
2016-03-04,1.79,1.79,1.6,1.7,368833,0
2016-03-07,1.67,1.72,1.62,1.67,424735,0
2016-03-08,1.71,1.73,1.653,1.69,63416,0
2016-03-09,1.75,1.75,1.6,1.68,207082,0
2016-03-10,1.68,1.6901,1.4701,1.52,675942,0
2016-03-11,1.53,1.54,1.41,1.41,247706,0
2016-03-14,1.42,1.49,1.42,1.46,166374,0
2016-03-15,1.46,1.46,1.2,1.4,372707,0
2016-03-16,1.4,1.56,1.38,1.5,379914,0
2016-03-17,1.54,1.64,1.46,1.63,714517,0
2016-03-18,1.6,1.65,1.58,1.64,541206,0
2016-03-21,1.64,1.64,1.53,1.53,70469,0
2016-03-22,1.52,1.59,1.52,1.57,31569,0
2016-03-23,1.55,1.56,1.44,1.44,113098,0
2016-03-24,1.44,1.5,1.44,1.45,37106,0
2016-03-28,1.51,1.53,1.49,1.51,19321,0
2016-03-29,1.51,1.51,1.43,1.46,153611,0
2016-03-30,1.48,1.52,1.46,1.47,61781,0
2016-03-31,1.48,1.5,1.405,1.42,180207,0
2016-04-01,1.42,1.47,1.39,1.45,58101,0
2016-04-04,1.41,1.43,1.3501,1.37,58337,0
2016-04-05,1.33,1.4,1.33,1.35,46938,0
2016-04-06,1.349,1.35,1.294,1.294,118017,0
2016-04-07,1.293,1.32,1.29,1.29,43645,0
2016-04-08,1.32,1.35,1.293,1.32,37977,0
2016-04-11,1.35,1.35,1.26,1.27,33001,0
2016-04-12,1.24,1.24,1.191,1.23,70492,0
2016-04-13,1.25,1.28,1.18,1.18,165729,0
2016-04-14,1.24,1.3,1.24,1.3,60225,0
2016-04-15,1.23,1.23,1.15,1.2,49172,0
2016-04-18,1.14,1.17,1.13,1.16,57385,0
2016-04-19,1.15,1.19,1.13,1.18,72945,0
2016-04-20,1.14,1.18,1.14,1.15,137050,0
2016-04-21,1.127,1.14,1.07,1.08,62066,0
2016-04-22,1.07,1.12,1.047,1.058,48071,0
2016-04-25,1.15,1.38,1.15,1.261,108260,0
2016-04-26,1.29,1.29,1.14,1.17,118020,0
2016-04-27,1.16,1.2,1.14,1.2,20563,0
2016-04-28,1.17,1.28,1.17,1.275,70808,0
2016-04-29,1.31,1.34,1.23,1.23,196988,0
2016-05-02,1.24,1.3,1.21,1.23,30948,0
2016-05-03,1.23,1.23,1.15,1.15,19327,0
2016-05-04,1.19,1.19,1.14,1.17,13080,0
2016-05-05,1.2,1.2,1.16,1.16,27899,0
2016-05-06,1.18,1.2,1.16,1.19,12680,0
2016-05-09,1.17,1.17,1.095,1.11,20022,0
2016-05-10,1.15,1.2,1.12,1.12,30338,0
2016-05-11,1.17,1.24,1.16,1.24,219436,0
2016-05-12,1.2,1.2,1.135,1.14,46530,0
2016-05-13,1.15,1.18,1.1075,1.12,76320,0
2016-05-16,1.14,1.17,1.13,1.17,84568,0
2016-05-17,1.15,1.21,1.13,1.15,22545,0
2016-05-18,1.18,1.19,1.14,1.15,63638,0
2016-05-19,1.14,1.15,1.09,1.13,101709,0
2016-05-20,1.19,1.22,1.16,1.16,54133,0
2016-05-23,1.11,1.22,1.11,1.22,18823,0
2016-05-24,1.16,1.18,1.15,1.15,161768,0
2016-05-25,1.14,1.23,1.14,1.17,155083,0
2016-05-26,1.21,1.29,1.17,1.25,29046,0
2016-05-27,1.25,1.3399,1.228,1.27,246198,0
2016-05-31,1.32,1.32,1.21,1.23,363287,0
2016-06-01,1.25,1.45,1.25,1.45,71830,0
2016-06-02,1.5,1.82,1.5,1.81,163434,0
2016-06-03,1.84,1.95,1.66,1.85,177178,0
2016-06-06,1.83,1.9,1.71,1.85,74912,0
2016-06-07,1.91,2.07,1.91,2.02,208602,0
2016-06-08,2.1,2.13,2,2.06,192824,0
2016-06-09,2.19,2.73,2.1,2.55,470397,0
2016-06-10,2.55,2.68,2.3902,2.56,218321,0
2016-06-13,2.65,2.65,2.15,2.37,69067,0
2016-06-14,2.47,2.48,1.75,1.75,169039,0
2016-06-15,1.77,2.17,1.77,2.13,70341,0
2016-06-16,2.05,2.14,1.92,1.96,4310658,0
2016-06-17,1.94,2.05,1.91,1.95,3316745,0
2016-06-20,1.92,1.92,1.69,1.8,215762,0
2016-06-21,1.15,1.95,1.15,1.75,1798556,0
2016-06-22,1.67,1.91,1.67,1.9,1428769,0
2016-06-23,1.92,2.45,1.73,2.45,1051035,0
2016-06-24,3.06,3.24,2.6,2.7,301843,0
2016-06-27,2.84,2.84,2.31,2.39,210918,0
2016-06-28,2.42,2.99,2.42,2.94,978238,0
2016-06-29,2.93,3.29,2.85,3.18,2450779,0
2016-06-30,3.02,3.12,2.86,3.05,912630,0
2016-07-01,3.07,3.26,3.06,3.26,1077595,0
2016-07-05,3.16,3.25,2.99,3.25,201511,0
2016-07-06,3.25,4,3.24,3.73,736915,0
2016-07-07,3.82,4.22,3.51,3.82,783186,0
2016-07-08,3.8,4.1,3.8,3.98,598169,0
2016-07-11,3.95,4.3,3.95,4.26,671906,0
2016-07-12,4.26,4.89,4.26,4.82,1350025,0
2016-07-13,4.96,5.39,4.89,5.3,389785,0
2016-07-14,5.36,5.69,5.23,5.35,267413,0
2016-07-15,5.25,5.35,4.7505,5,340577,0
2016-07-18,5.08,5.08,4.54,4.57,206112,0
2016-07-19,4.43,4.43,3.58,4.39,154626,0
2016-07-20,4.49,4.89,4.49,4.66,103698,0
2016-07-21,4.74,4.86,4.63,4.77,50126,0
2016-07-22,4.84,4.96,4.55,4.77,82134,0
2016-07-25,4.69,4.69,4.47,4.48,61926,0
2016-07-26,4.46,4.46,4.16,4.3,154766,0
2016-07-27,4.23,4.47,4.16,4.47,51920,0
2016-07-28,4.41,4.5094,4.25,4.46,53022,0
2016-07-29,4.58,4.69,4.55,4.5923,36248,0
2016-08-01,4.54,4.58,4.5,4.52,33976,0
2016-08-02,4.43,4.54,4.32,4.46,88127,0
2016-08-03,4.25,4.64,4.22,4.64,31400,0
2016-08-04,4.67,4.72,4.59,4.65,23162,0
2016-08-05,4.31,4.93,4.31,4.93,21850,0
2016-08-08,4.71,4.8599,4.71,4.76,31199,0
2016-08-09,4.76,4.88,4.76,4.86,26416,0
2016-08-10,4.92,5.03,4.85,4.98,30002,0
2016-08-11,4.95,5.41,4.8608,5.19,52224,0
2016-08-12,5.26,5.28,4.89,4.89,21236,0
2016-08-15,4.96,5.05,4.79,4.82,11976,0
2016-08-16,4.91,4.97,4.8001,4.96,10191,0
2016-08-17,4.88,5.1,4.87,5.1,19299,0
2016-08-18,5.1,5.23,5.05,5.15,13114,0
2016-08-19,5.15,5.17,5.02,5.09,9098,0
2016-08-22,5,5.03,4.9125,4.94,49014,0
2016-08-23,4.9318,4.98,4.8,4.81,13795,0
2016-08-24,4.7822,4.79,4.6601,4.6895,14242,0
2016-08-25,4.62,4.7,4.49,4.58,16331,0
2016-08-26,4.75,5.46,4.75,5.39,64241,0
2016-08-29,5.87,6.16,5.65,5.77,141546,0
2016-08-30,5.85,5.89,5.37,5.54,83077,0
2016-08-31,5.61,6.13,5.58,6.09,92700,0
2016-09-01,6.19,6.27,5.8,5.83,76596,0
2016-09-02,5.83,6.135,5.775,6.07,424543,0
2016-09-06,6.2,6.7,6.02,6.03,248731,0
2016-09-07,6.02,6.02,5.6901,5.9,26957,0
2016-09-08,5.98,5.99,5.361,5.86,246090,0
2016-09-09,5.91,6.1699,5.91,6.0799,37136,0
2016-09-12,6.02,6.17,5.74,6.1,114720,0
2016-09-13,6.06,6.14,5.86,5.9599,44696,0
2016-09-14,5.9,5.9004,5.6201,5.75,46696,0
2016-09-15,5.7,5.78,5.54,5.64,24497,0
2016-09-16,5.52,5.74,5.48,5.52,21854,0
2016-09-19,5.52,5.57,4.9234,5,153583,0
2016-09-20,5.1,5.41,4.82,5.25,57475,0
2016-09-21,5.36,5.56,5.25,5.28,41858,0
2016-09-22,5.37,5.5,5.23,5.29,50607,0
2016-09-23,5.21,5.26,5.18,5.25,86502,0
2016-09-26,5.2,5.42,5.18,5.41,120579,0
2016-09-27,5.39,5.45,5.22,5.41,64298,0
2016-09-28,5.45,5.45,5.33,5.41,33684,0
2016-09-29,5.44,5.5,5.29,5.44,337865,0
2016-09-30,5.5,5.75,5.47,5.68,298616,0
2016-10-03,5.79,5.9199,5.79,5.88,44845,0
2016-10-04,5.96,5.96,5.77,5.7801,19182,0
2016-10-05,5.87,5.99,5.75,5.79,59241,0
2016-10-06,5.73,5.77,5.66,5.72,38800,0
2016-10-07,5.79,5.79,5.68,5.71,15441,0
2016-10-10,5.7799,5.7799,5.68,5.68,7782,0
2016-10-11,5.64,5.75,5.58,5.6,99100,0
2016-10-12,5.6999,5.6999,5.38,5.51,5532,0
2016-10-13,5.69,5.74,5.58,5.62,33685,0
2016-10-14,5.65,5.65,5.53,5.57,20981,0
2016-10-17,5.53,5.74,5.48,5.48,47509,0
2016-10-18,5.52,5.54,5.43,5.4453,22630,0
2016-10-19,5.46,5.48,5.4201,5.45,7423,0
2016-10-20,5.38,5.4099,5.3,5.38,30069,0
2016-10-21,5.4447,5.52,5.43,5.47,24065,0
2016-10-24,5.68,5.68,5.5,5.54,48758,0
2016-10-25,5.5,5.56,5.46,5.51,13608,0
2016-10-26,5.45,5.46,5.25,5.31,26109,0
2016-10-27,5.38,5.38,5.27,5.27,10709,0
2016-10-28,5.255,5.31,5.23,5.24,28728,0
2016-10-31,5.29,5.29,5.18,5.24,12408,0
2016-11-01,5.37,5.45,5.3201,5.35,9960,0
2016-11-02,5.55,5.55,5.3401,5.39,5404,0
2016-11-03,5.42,5.42,5.14,5.14,66678,0
2016-11-04,5.15,5.24,5.15,5.17,44291,0
2016-11-07,5.33,5.34,5.01,5.02,42211,0
2016-11-08,5.19,5.24,4.63,4.64,112922,0
2016-11-09,4.46,4.53,3.99,3.99,99190,0
2016-11-10,4,4.05,3.6,3.6,137761,0
2016-11-11,3.73,3.73,3.2,3.25,138613,0
2016-11-14,3.5,3.54,3.11,3.3,163027,0
2016-11-15,3.26,3.3,3.24,3.28,9025,0
2016-11-16,3.26,3.4,3.17,3.4,588391,0
2016-11-17,3.33,3.35,3.28,3.32,44515,0
2016-11-18,3.35,3.67,3.35,3.54,21794,0
2016-11-21,3.72,3.74,3.65,3.7,20239,0
2016-11-22,3.96,4.21,3.95,4.15,35048,0
2016-11-23,4.23,4.33,4.18,4.18,93525,0
2016-11-25,4.01,4.01,3.95,3.95,8263,0
2016-11-28,3.89,4.24,3.81,3.81,16211,0
2016-11-29,4.06,4.1,3.96,3.99,10825,0
2016-11-30,4.03,4.15,3.9181,3.95,40068,0
2016-12-01,3.99,4,3.91,3.99,10269,0
2016-12-02,3.88,3.911,3.76,3.76,17512,0
2016-12-05,3.84,3.86,3.73,3.75,7610,0
2016-12-06,3.62,4.21,3.62,3.97,33836,0
2016-12-07,4.16,4.3,4.14,4.14,31603,0
2016-12-08,4.39,4.39,4.11,4.25,21316,0
2016-12-09,4.2,4.3,4.03,4.1,49698,0
2016-12-12,4.39,4.4,4.11,4.11,85462,0
2016-12-13,4.38,4.43,4.35,4.42,33739,0
2016-12-14,4.41,4.42,4.25,4.29,12657,0
2016-12-15,4.37,4.37,4.2312,4.32,16053,0
2016-12-16,4.35,4.35,4.14,4.2,26363,0
2016-12-19,4.06,4.1,3.98,4.04,81463,0
2016-12-20,3.99,4.05,3.89,3.89,25117,0
2016-12-21,4,4.17,4,4.12,47707,0
2016-12-22,4.07,4.07,3.89,4.01,38217,0
2016-12-23,3.96,4.05,3.94,3.99,25766,0
2016-12-27,4.1125,4.13,4.0509,4.13,12980,0
2016-12-28,3.98,4.08,3.98,4.08,18596,0
2016-12-29,4,4.04,3.87,3.9,12256,0
2016-12-30,3.82,4.029,3.82,3.97,7297,0
2017-01-03,4.02,4.13,3.9801,4.13,23746,0
2017-01-04,4.07,4.1,3.91,4.06,24045,0
2017-01-05,4.08,4.14,4.06,4.06,24143,0
2017-01-06,4.2,4.21,3.97,4,35096,0
2017-01-09,4.22,4.35,4.07,4.11,52249,0
2017-01-10,4.38,4.46,4.24,4.25,566431,0
2017-01-11,4.41,4.47,4.23,4.3,58702,0
2017-01-12,4.44,4.6599,4.38,4.38,13254,0
2017-01-13,4.65,4.72,4.62,4.65,20697,0
2017-01-17,4.98,5.05,4.84,5.0085,40305,0
2017-01-18,4.86,4.86,4.65,4.75,16071,0
2017-01-19,4.65,4.65,4.55,4.59,23470,0
2017-01-20,4.83,4.8599,4.77,4.79,22339,0
2017-01-23,4.8423,4.87,4.81,4.84,34059,0
2017-01-24,4.8599,4.8599,4.69,4.69,10856,0
2017-01-25,4.9299,4.9299,4.7101,4.7953,10280,0
2017-01-26,4.94,5.43,4.94,5.38,71268,0
2017-01-27,5.94,6.01,5.63,5.63,182594,0
2017-01-30,5.7,5.87,5.62,5.7,79771,0
2017-01-31,5.74,5.91,5.64,5.75,63414,0
2017-02-01,5.8,5.885,5.78,5.8,122929,0
2017-02-02,5.96,5.96,5.75,5.77,45133,0
2017-02-03,5.81,5.82,5.74,5.8,45358,0
2017-02-06,5.81,5.88,5.7,5.88,18187,0
2017-02-07,5.81,6.06,5.8001,5.98,32867,0
2017-02-08,5.79,5.98,5.77,5.98,15460,0
2017-02-09,5.99,6.02,5.91,6,20776,0
2017-02-10,6.11,6.19,5.96,6.01,17141,0
2017-02-13,6.03,6.12,6.02,6.05,25088,0
2017-02-14,6.02,6.08,5.97,5.97,59637,0
2017-02-15,6.19,6.37,5.99,6,99927,0
2017-02-16,6.56,6.63,6.26,6.36,61394,0
2017-02-17,6.43,6.43,6.31,6.38,17853,0
2017-02-21,6.41,6.48,6.35,6.45,68028,0
2017-02-22,6.53,6.53,6.38,6.4153,34897,0
2017-02-23,6.45,6.62,6.37,6.62,140361,0
2017-02-24,7.41,7.41,6.57,6.71,68114,0
2017-02-27,6.6,6.6,6.09,6.15,28606,0
2017-02-28,6.15,6.65,6.15,6.53,48714,0
2017-03-01,6.67,6.92,6.67,6.78,35688,0
2017-03-02,6.94,6.94,6.79,6.84,45853,0
2017-03-03,7.26,7.5336,7.08,7.44,115420,0
2017-03-06,7.92,8.79,7.79,8.47,198492,0
2017-03-07,9.18,9.19,8.07,8.07,154564,0
2017-03-08,8.3,8.3,7.84,7.92,35237,0
2017-03-09,8.25,8.66,8.23,8.41,34879,0
2017-03-10,8.71,8.72,8.33,8.48,35847,0
2017-03-13,8.33,8.34,7.88,8.11,22702,0
2017-03-14,7.81,8.07,7.54,7.78,39320,0
2017-03-15,8,8.18,7.85,8.18,28975,0
2017-03-16,8.35,8.35,7.94,8.02,13835,0
2017-03-17,8.05,8.26,7.81,8.1,33120,0
2017-03-20,7.97,8.08,7.85,7.86,17215,0
2017-03-21,7.7,7.7,7.24,7.39,19035,0
2017-03-22,7.27,7.27,6.42,6.63,142355,0
2017-03-23,6.74,7.5178,6.72,7.51,168868,0
2017-03-24,7.73,8.04,7.03,7.05,154073,0
2017-03-27,7.03,7.26,6.86,6.92,63424,0
2017-03-28,7.05,7.17,6.84,6.85,64982,0
2017-03-29,6.95,7.24,6.95,7.09,58693,0
2017-03-30,6.97,6.98,6.75,6.75,40669,0
2017-03-31,6.6,6.6407,6.43,6.51,144921,0
2017-04-03,6.58,6.58,6.3907,6.5,56761,0
2017-04-04,6.34,6.5,6.3,6.34,1798060,0
2017-04-05,6.35,6.38,5.96,6.005,227235,0
2017-04-06,5.98,6.19,5.8,5.86,185344,0
2017-04-07,6.02,6.05,5.74,5.74,157444,0
2017-04-10,5.8,5.8,5.33,5.6,150372,0
2017-04-11,5.72,5.82,5.43,5.65,433229,0
2017-04-12,5.63,5.6699,5.48,5.63,514081,0
2017-04-13,5.71,6.73,5.71,6.73,19104,0
2017-04-17,6.28,6.73,6.28,6.63,28508,0
2017-04-18,6.77,7.13,6.77,7,53189,0
2017-04-19,7.11,7.32,7.02,7.24,55372,0
2017-04-20,7.12,7.24,6.79,6.84,59515,0
2017-04-21,6.89,6.89,6.5416,6.72,14373,0
2017-04-24,6.98,7.04,6.65,6.65,24668,0
2017-04-25,6.8,6.8,6.43,6.6,25541,0
2017-04-26,6.54,6.6,6.4422,6.57,25159,0
2017-04-27,6.58,6.6,6.27,6.35,15896,0
2017-04-28,6.32,6.4165,6.24,6.29,24917,0
2017-05-01,6.26,6.72,6.25,6.69,8796,0
2017-05-02,6.59,6.59,6.45,6.55,17455,0
2017-05-03,6.47,6.49,6.33,6.33,8979,0
2017-05-04,6.16,6.29,6.16,6.2,26271,0
2017-05-05,6.29,6.32,6.21,6.26,19551,0
2017-05-08,6.3,6.3409,5.97,6.01,49722,0
2017-05-09,6.1,6.3,6.09,6.09,28003,0
2017-05-10,6.25,6.29,6.13,6.24,19118,0
2017-05-11,6.19,6.385,6.19,6.32,1970326,0
2017-05-12,6.37,6.54,6.32,6.5,11241,0
2017-05-15,6.61,6.61,6.43,6.46,21775,0
2017-05-16,6.38,6.48,6.25,6.4,9197,0
2017-05-17,6.41,6.49,6.34,6.34,19181,0
2017-05-18,5.5,5.5775,4.99,5.27,195286,0
2017-05-19,5.74,5.94,5.42,5.89,25312,0
2017-05-22,5.84,5.88,5.73,5.81,32080,0
2017-05-23,5.8699,6.05,5.82,6.04,52381,0
2017-05-24,6.1001,6.1957,6.05,6.06,14995,0
2017-05-25,6.22,6.28,6.08,6.18,22504,0
2017-05-26,6.35,6.43,6.19,6.25,26260,0
2017-05-30,6.25,6.2699,6.14,6.14,18174,0
2017-05-31,6.12,6.18,6.12,6.13,12100,0
2017-06-01,6.1,6.16,6.05,6.05,10080,0
2017-06-02,5.99,6.1899,5.9301,6.1872,15124,0
2017-06-05,6.2,6.24,5.95,5.97,13288,0
2017-06-06,5.98,6.05,5.81,5.85,26696,0
2017-06-07,5.96,6,5.85,5.889,16842,0
2017-06-08,5.99,6,5.8601,5.95,12569,0
2017-06-09,6.06,6.08,5.88,6.02,44523,0
2017-06-12,5.9,5.92,5.76,5.76,7913,0
2017-06-13,5.81,5.8899,5.72,5.88,4973,0
2017-06-14,5.91,5.9799,5.88,5.9102,9645,0
2017-06-15,5.97,6.11,5.7601,6.11,5544,0
2017-06-16,5.96,6.07,5.96,6.06,8041,0
2017-06-19,6.23,6.23,6.06,6.1,5293,0
2017-06-20,5.94,5.97,5.59,5.83,19329,0
2017-06-21,5.8,5.8,5.63,5.63,8720,0
2017-06-22,5.69,6.04,5.67,5.81,57423,0
2017-06-23,5.95,6.02,5.87,6,56664,0
2017-06-26,6,6.0699,6,6.03,8964,0
2017-06-27,6,6.06,5.89,5.89,27906,0
2017-06-28,5.96,6.02,5.92,6,12527,0
2017-06-29,6.03,6.09,5.9301,5.98,213011,0
2017-06-30,6,6.06,5.97,6.04,12127,0
2017-07-03,6.15,6.22,6.14,6.2,7424,0
2017-07-05,6.29,6.3099,6.23,6.3,44246,0
2017-07-06,6.39,6.51,6.34,6.45,35244,0
2017-07-07,6.53,6.53,6.41,6.47,101398,0
2017-07-10,6.39,6.54,6.39,6.5,123596,0
2017-07-11,6.61,6.7,6.6,6.61,37081,0
2017-07-12,6.72,7.29,6.72,7.2599,21468,0
2017-07-13,7.37,7.37,6.77,6.87,13636,0
2017-07-14,6.95,6.95,6.8401,6.86,33812,0
2017-07-17,6.73,6.8,6.65,6.75,214593,0
2017-07-18,6.59,6.62,6.34,6.62,223403,0
2017-07-19,6.5,6.54,6.35,6.48,276949,0
2017-07-20,6.6,6.67,6.36,6.39,14030,0
2017-07-21,6.47,6.47,6.29,6.29,7667,0
2017-07-24,6.33,6.4394,6.31,6.364,10028,0
2017-07-25,6.408,6.42,6.37,6.396,3596,0
2017-07-26,6.39,6.48,6.39,6.39,9714,0
2017-07-27,6.43,6.43,6.35,6.4,8377,0
2017-07-28,6.4,6.51,6.4,6.51,4598,0
2017-07-31,6.56,6.82,6.48,6.81,209720,0
2017-08-01,6.75,6.75,6.56,6.56,3782,0
2017-08-02,6.53,6.53,6.42,6.46,5784,0
2017-08-03,6.64,6.77,6.61,6.61,19752,0
2017-08-04,6.72,6.95,6.65,6.87,9615,0
2017-08-07,6.7,6.73,6.68,6.71,9810,0
2017-08-08,6.61,6.63,6.54,6.58,6677,0
2017-08-09,6.55,6.55,6.42,6.42,7837,0
2017-08-10,6.24,6.3199,6.2,6.3,48661,0
2017-08-11,6.36,6.4,6.31,6.31,46944,0
2017-08-14,6.3899,6.4,6.29,6.29,3654,0
2017-08-15,6.29,6.7699,6.2,6.62,19929,0
2017-08-16,6.6699,6.6799,6.57,6.58,8806,0
2017-08-17,6.46,6.5,6.41,6.4499,3061,0
2017-08-18,6.36,6.45,6.3501,6.41,12033,0
2017-08-21,6.47,6.4799,6.37,6.38,6660,0
2017-08-22,6.46,6.51,6.37,6.37,20031,0
2017-08-23,6.44,6.49,6.38,6.48,12527,0
2017-08-24,6.69,6.96,6.68,6.85,75609,0
2017-08-25,6.88,7.07,6.82,6.96,20234,0
2017-08-28,6.96,6.97,6.83,6.8301,9287,0
2017-08-29,6.81,6.93,6.81,6.83,5482,0
2017-08-30,6.96,7.22,6.95,7.14,113352,0
2017-08-31,7.19,7.2299,7.03,7.07,22138,0
2017-09-01,7.08,7.09,6.97,6.97,11795,0
2017-09-05,6.98,7.0299,6.9,6.99,6736,0
2017-09-06,6.96,7.11,6.96,6.99,16192,0
2017-09-07,7.33,7.33,6.8701,6.94,11596,0
2017-09-08,7.17,7.4,7.14,7.27,14772,0
2017-09-11,7.42,7.48,7.15,7.2,58237,0
2017-09-12,7.15,7.3,7.15,7.21,12553,0
2017-09-13,7.36,7.42,7.3,7.31,10255,0
2017-09-14,7.39,7.481,7.39,7.4201,4306,0
2017-09-15,7.6,7.69,7.54,7.67,6356,0
2017-09-18,7.59,7.86,7.58,7.6,26098,0
2017-09-19,7.6,7.6899,7.59,7.6,8693,0
2017-09-20,7.57,7.7,7.53,7.58,16412,0
2017-09-21,7.49,7.52,7.14,7.14,20435,0
2017-09-22,7.42,8.01,7.36,8.01,13433,0
2017-09-25,8.3,8.45,7.5125,7.5125,38098,0
2017-09-26,7.4,7.72,7.33,7.65,87000,0
2017-09-27,7.72,8.35,7.28,8.09,34299,0
2017-09-28,7.87,8.05,7.84,7.89,7464,0
2017-09-29,7.91,7.99,7.79,7.79,11054,0
2017-10-02,7.95,7.98,7.7,7.9,7709,0
2017-10-03,7.78,7.78,7.63,7.645,7369,0
2017-10-04,7.66,7.8,7.55,7.8,18414,0
2017-10-05,7.99,7.99,7.68,7.84,25290,0
2017-10-06,7.64,7.75,7.62,7.68,26642,0
2017-10-09,7.71,7.76,7.66,7.66,4142,0
2017-10-10,7.88,7.89,7.71,7.83,22926,0
2017-10-11,8.05,8.23,8,8.22,9568,0
2017-10-12,8.31,8.62,8.18,8.2,25191,0
2017-10-13,8.43,9.38,8.43,9.28,59941,0
2017-10-16,9.05,9.71,8.92,9.49,47177,0
2017-10-17,9.49,9.63,9.35,9.48,21621,0
2017-10-18,9.56,9.7,9.34,9.34,136596,0
2017-10-19,9.2976,9.3,8.58,8.67,41281,0
2017-10-20,8.74,8.75,8.35,8.47,61507,0
2017-10-23,8.3,8.3,7.81,7.88,27162,0
2017-10-24,7.69,7.71,7.42,7.59,11854,0
2017-10-25,7.62,7.62,7.36,7.4,14212,0
2017-10-26,7.55,7.59,7.15,7.18,28281,0
2017-10-27,7.18,7.62,7.18,7.62,12173,0
2017-10-30,7.72,7.75,7.09,7.09,19516,0
2017-10-31,7.08,7.12,6.95,7.06,21728,0
2017-11-01,7.46,8.23,7.35,8.02,9861,0
2017-11-02,8.03,8.15,8,8,4683,0
2017-11-03,7.8,8.47,7.51,8.47,41687,0
2017-11-06,7.87,7.8779,7.54,7.788,53393,0
2017-11-07,7.25,7.33,7.19,7.3053,13265,0
2017-11-08,7.38,7.87,7.34,7.66,38895,0
2017-11-09,7.45,7.45,6.87,6.87,17187,0
2017-11-10,7.07,7.23,6.9,7.1,17711,0
