Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,6.02,6.02,5.86,5.97,8261085,0
2015-03-05,5.88,5.88,5.62,5.66,11317872,0
2015-03-06,5.48,5.66,5.43,5.6,12594119,0
2015-03-09,5.53,5.59,5.405,5.45,13393706,0
2015-03-10,5.44,5.47,5.33,5.33,12452542,0
2015-03-11,5.31,5.34,5.19,5.21,7373935,0
2015-03-12,5.29,5.41,5.16,5.17,6850216,0
2015-03-13,5.07,5.105,4.88,5.06,13580261,0
2015-03-16,5.18,5.21,5.04,5.06,9521413,0
2015-03-17,5.07,5.34,5.06,5.33,10819955,0
2015-03-18,5.19,5.27,5.07,5.25,19883924,0
2015-03-19,5.14,5.175,5.04,5.05,19600086,0
2015-03-20,5.15,5.38,5.11,5.36,12014447,0
2015-03-23,5.42,5.57,5.36,5.55,10192239,0
2015-03-24,5.54,5.56,5.35,5.42,6964157,0
2015-03-25,5.42,5.45,5.28,5.32,7335962,0
2015-03-26,5.32,5.36,5.12,5.13,8624059,0
2015-03-27,5.06,5.06,4.9,4.93,7096274,0
2015-03-30,4.96,5.01,4.87,4.99,11253382,0
2015-03-31,4.87,4.89,4.79,4.85,11608237,0
2015-04-01,4.82,4.86,4.73,4.77,9831537,0
2015-04-02,4.7,4.96,4.57,4.93,20822519,0
2015-04-06,5.04,5.09,4.96,4.96,6983423,0
2015-04-07,5.03,5.15,4.97,5.11,20070247,0
2015-04-08,5.31,5.31,5.09,5.1,12479697,0
2015-04-09,5.08,5.19,5.03,5.09,8489849,0
2015-04-10,5.04,5.12,4.98,5,11207889,0
2015-04-13,4.94,5.06,4.77,4.8,9470127,0
2015-04-14,5.04,5.22,4.955,5.15,34488312,0
2015-04-15,5.07,5.11,4.92,5.11,21328805,0
2015-04-16,5.08,5.11,4.99,5.01,16186516,0
2015-04-17,4.94,4.99,4.88,4.91,12833653,0
2015-04-20,4.97,5.01,4.945,4.95,8462471,0
2015-04-21,4.93,5.005,4.89,4.945,4125289,0
2015-04-22,5.1,5.49,5.09,5.45,15792630,0
2015-04-23,5.5,5.93,5.49,5.89,20194714,0
2015-04-24,6.14,6.38,6.13,6.32,20251888,0
2015-04-27,6.55,6.72,6.36,6.39,19546054,0
2015-04-28,6.51,6.51,6.25,6.27,17542588,0
2015-04-29,6.08,6.08,5.78,5.79,17956951,0
2015-04-30,5.68,6.07,5.54,6.05,66437344,0
2015-05-01,6.18,6.46,6.105,6.37,10131761,0
2015-05-04,6.22,6.32,6.2,6.28,15126873,0
2015-05-05,6.35,6.72,6.28,6.66,29942978,0
2015-05-06,6.81,6.82,6.34,6.38,23006528,0
2015-05-07,6.25,6.42,6.15,6.36,17229324,0
2015-05-08,6.53,6.58,6.215,6.23,13776220,0
2015-05-11,6.35,6.46,6.21,6.29,14914818,0
2015-05-12,6.23,6.33,6.13,6.15,10745128,0
2015-05-13,6.11,6.17,5.915,5.95,10883511,0
2015-05-14,5.92,6.115,5.87,5.95,14203645,0
2015-05-15,5.96,6.02,5.87,5.94,12118436,0
2015-05-18,5.94,5.94,5.64,5.64,12364978,0
2015-05-19,5.54,5.605,5.45,5.59,15598664,0
2015-05-20,5.65,5.665,5.47,5.54,13683110,0
2015-05-21,5.54,5.625,5.465,5.54,10167868,0
2015-05-22,5.6,5.64,5.51,5.55,9279219,0
2015-05-26,5.61,5.7,5.47,5.53,22663153,0
2015-05-27,5.43,5.63,5.36,5.63,11366904,0
2015-05-28,5.48,5.48,5.35,5.45,13873893,0
2015-05-29,5.4,5.45,5.29,5.29,8440457,0
2015-06-01,5.32,5.365,5.25,5.32,13992035,0
2015-06-02,5.46,5.79,5.45,5.77,12654721,0
2015-06-03,5.77,5.86,5.595,5.66,8872139,0
2015-06-04,5.63,5.68,5.445,5.54,7709573,0
2015-06-05,5.5,5.64,5.45,5.62,6717782,0
2015-06-08,5.61,5.63,5.5,5.51,8299658,0
2015-06-09,5.52,5.65,5.47,5.49,8570383,0
2015-06-10,5.75,5.81,5.71,5.74,7310037,0
2015-06-11,5.67,5.85,5.615,5.84,11850978,0
2015-06-12,5.76,5.8,5.69,5.77,11544472,0
2015-06-15,5.63,5.69,5.56,5.57,9767236,0
2015-06-16,5.53,5.57,5.47,5.52,12371948,0
2015-06-17,5.45,5.57,5.39,5.52,10170933,0
2015-06-18,5.6,5.72,5.545,5.7,10723554,0
2015-06-19,5.605,5.64,5.52,5.63,19346904,0
2015-06-22,5.69,5.71,5.51,5.51,5439549,0
2015-06-23,5.51,5.58,5.5,5.56,4792873,0
2015-06-24,5.57,5.61,5.47,5.49,3962033,0
2015-06-25,5.46,5.47,5.2706,5.3,7513566,0
2015-06-26,5.25,5.37,5.22,5.35,3733004,0
2015-06-29,5.22,5.29,5.18,5.22,4420936,0
2015-06-30,5.17,5.205,5,5.05,9911669,0
2015-07-01,5.06,5.11,4.89,4.91,5707660,0
2015-07-02,4.91,5.01,4.88,5,14161791,0
2015-07-06,4.75,4.79,4.71,4.77,5104610,0
2015-07-07,4.63,4.76,4.48,4.76,9252769,0
2015-07-08,4.58,4.67,4.48,4.48,16760217,0
2015-07-09,4.75,4.84,4.48,4.54,18593799,0
2015-07-10,4.75,4.78,4.54,4.56,15065041,0
2015-07-13,4.59,4.9,4.5,4.88,22866171,0
2015-07-14,4.8,4.8,4.72,4.73,7296922,0
2015-07-15,4.76,4.77,4.61,4.61,11445898,0
2015-07-16,4.69,4.72,4.605,4.7,6031219,0
2015-07-17,4.68,4.68,4.55,4.57,8477503,0
2015-07-20,4.54,4.63,4.49,4.51,6227937,0
2015-07-21,4.5,4.68,4.5,4.63,6052278,0
2015-07-22,4.45,4.475,4.38,4.43,8839181,0
2015-07-23,4.4,4.48,4.34,4.36,3762982,0
2015-07-24,4.31,4.32,4.15,4.21,6893604,0
2015-07-27,4.13,4.32,4.095,4.17,8778301,0
2015-07-28,4.29,4.45,4.21,4.44,10401234,0
2015-07-29,4.55,4.59,4.5,4.55,7083258,0
2015-07-30,4.73,4.79,4.25,4.26,8430120,0
2015-07-31,4.31,4.33,4.14,4.29,9005408,0
2015-08-03,4.22,4.235,4.14,4.16,3833567,0
2015-08-04,4.23,4.31,4.21,4.3,3933776,0
2015-08-05,4.43,4.46,4.35,4.4,6402144,0
2015-08-06,4.33,4.46,4.28,4.43,11908722,0
2015-08-07,4.35,4.39,4.235,4.25,4869674,0
2015-08-10,4.24,4.5,4.21,4.49,8148326,0
2015-08-11,4.3,4.32,4.13,4.17,14258501,0
2015-08-12,4.13,4.31,4.11,4.28,15861946,0
2015-08-13,4.29,4.3,4.15,4.15,5621347,0
2015-08-14,4.18,4.22,4.11,4.11,5114929,0
2015-08-17,4.09,4.18,4.06,4.08,2899074,0
2015-08-18,4.03,4.07,3.96,4.02,3155730,0
2015-08-19,3.94,3.97,3.78,3.87,8140903,0
2015-08-20,3.91,4,3.875,3.99,6663561,0
2015-08-21,3.9,3.92,3.82,3.82,4724178,0
2015-08-24,3.43,3.675,3.32,3.45,5777683,0
2015-08-25,3.67,3.67,3.39,3.39,4908441,0
2015-08-26,3.4,3.51,3.32,3.51,5673761,0
2015-08-27,3.62,3.87,3.61,3.87,11473544,0
2015-08-28,3.8,4.01,3.76,3.81,14724044,0
2015-08-31,3.7,3.915,3.63,3.88,7164275,0
2015-09-01,3.68,3.84,3.68,3.72,6854089,0
2015-09-02,3.82,3.89,3.695,3.88,11430243,0
2015-09-03,3.92,4.08,3.91,4.01,7722773,0
2015-09-04,3.92,3.95,3.76,3.77,6867714,0
2015-09-08,4,4.04,3.95,4.02,7994095,0
2015-09-09,4.18,4.21,3.97,4.02,6457623,0
2015-09-10,3.96,4.17,3.95,4.15,7693138,0
2015-09-11,4.2,4.2,3.98,4.03,6119994,0
2015-09-14,4.01,4.02,3.89,3.98,8048509,0
2015-09-15,3.86,3.9,3.79,3.83,13174093,0
2015-09-16,3.85,4,3.83,3.98,12004117,0
2015-09-17,3.92,4.17,3.905,4.05,11220135,0
2015-09-18,3.99,4.07,3.93,3.95,5866110,0
2015-09-21,4.01,4.02,3.9,3.95,4285266,0
2015-09-22,3.74,3.8,3.65,3.75,11271693,0
2015-09-23,3.74,3.75,3.57,3.59,14864204,0
2015-09-24,3.48,3.69,3.425,3.68,12565684,0
2015-09-25,3.7,3.74,3.54,3.57,6112055,0
2015-09-28,3.38,3.4,3.21,3.21,8163837,0
2015-09-29,3.27,3.27,3.2,3.24,4137754,0
2015-09-30,3.38,3.38,3.26,3.35,7534507,0
2015-10-01,3.38,3.5,3.38,3.46,20202113,0
2015-10-02,3.4,3.68,3.37,3.68,18643732,0
2015-10-05,3.69,3.785,3.69,3.76,18026007,0
2015-10-06,3.78,3.9,3.77,3.86,12064534,0
2015-10-07,4.12,4.28,4.02,4.08,13587208,0
2015-10-08,4.05,4.21,4.04,4.18,5877285,0
2015-10-09,4.32,4.36,4.275,4.31,10248524,0
2015-10-12,4.39,4.39,4.13,4.17,4655401,0
2015-10-13,4.02,4.03,3.81,3.81,10335102,0
2015-10-14,3.92,3.9849,3.87,3.97,7644058,0
2015-10-15,3.96,4.07,3.88,4.07,10472106,0
2015-10-16,3.95,3.98,3.83,3.9,10016056,0
2015-10-19,3.85,3.85,3.735,3.76,8052852,0
2015-10-20,3.75,3.76,3.64,3.65,6713987,0
2015-10-21,3.71,3.76,3.64,3.71,5502833,0
2015-10-22,3.82,3.88,3.78,3.82,8197211,0
2015-10-23,3.92,3.965,3.81,3.83,8991778,0
2015-10-26,3.825,3.84,3.65,3.67,3577847,0
2015-10-27,3.61,3.63,3.52,3.52,6764122,0
2015-10-28,3.48,3.56,3.41,3.46,7602541,0
2015-10-29,3.39,3.51,3.375,3.47,8884742,0
2015-10-30,3.54,3.64,3.48,3.6,7738335,0
2015-11-02,3.55,3.72,3.54,3.71,5372562,0
2015-11-03,3.66,3.9,3.66,3.85,16292234,0
2015-11-04,3.93,3.94,3.66,3.72,11807492,0
2015-11-05,3.65,3.7,3.585,3.64,10464982,0
2015-11-06,3.46,3.525,3.37,3.49,25667278,0
2015-11-09,3.43,3.455,3.37,3.4,8572999,0
2015-11-10,3.345,3.43,3.31,3.38,14142907,0
2015-11-11,3.48,3.48,3.34,3.37,7886638,0
2015-11-12,3.26,3.36,3.24,3.3,8970242,0
2015-11-13,3.32,3.34,3.26,3.3,7362572,0
2015-11-16,3.25,3.31,3.24,3.28,2269310,0
2015-11-17,3.2,3.22,3.11,3.13,4632316,0
2015-11-18,3.24,3.26,3.14,3.24,4597179,0
2015-11-19,3.23,3.27,3.2,3.22,9235921,0
2015-11-20,3.3,3.67,3.18,3.21,9687368,0
2015-11-23,3.16,3.21,3.15,3.18,9379093,0
2015-11-24,3.14,3.28,3.13,3.24,16653538,0
2015-11-25,3.14,3.2,3.1,3.11,5289048,0
2015-11-27,3.08,3.1,2.95,2.96,3883554,0
2015-11-30,2.77,2.82,2.68,2.68,12960909,0
2015-12-01,2.73,2.74,2.67,2.73,13154069,0
2015-12-02,2.62,2.72,2.61,2.72,5621002,0
2015-12-03,2.7,2.77,2.68,2.71,10308422,0
2015-12-04,2.65,2.71,2.63,2.67,14118421,0
2015-12-07,2.63,2.65,2.61,2.63,12465686,0
2015-12-08,2.4,2.52,2.395,2.49,16712287,0
2015-12-09,2.58,2.6499,2.54,2.59,11516008,0
2015-12-10,2.56,2.64,2.56,2.59,10109098,0
2015-12-11,2.49,2.5,2.42,2.46,10517802,0
2015-12-14,2.5,2.53,2.47,2.53,10413543,0
2015-12-15,2.63,2.66,2.6,2.63,12165291,0
2015-12-16,2.68,2.72,2.58,2.72,11371546,0
2015-12-17,2.7,2.71,2.55,2.59,11877348,0
2015-12-18,2.62,2.64,2.53,2.53,19576588,0
2015-12-21,2.6,2.61,2.4,2.43,12804037,0
2015-12-22,2.43,2.5,2.425,2.48,4913796,0
2015-12-23,2.57,2.69,2.57,2.68,6151187,0
2015-12-24,2.68,2.7,2.6,2.6,891096,0
2015-12-28,2.62,2.62,2.56,2.57,3515303,0
2015-12-29,2.62,2.64,2.58,2.61,4136758,0
2015-12-30,2.56,2.6,2.535,2.56,4582632,0
2015-12-31,2.55,2.6,2.54,2.55,2825011,0
2016-01-04,2.46,2.52,2.44,2.48,7320683,0
2016-01-05,2.5,2.5,2.45,2.47,4954464,0
2016-01-06,2.32,2.35,2.25,2.28,9194762,0
2016-01-07,2.15,2.21,2.11,2.11,7057969,0
2016-01-08,2.17,2.19,1.99,2.01,30663643,0
2016-01-11,2.06,2.07,1.93,1.95,7607851,0
2016-01-12,1.96,1.96,1.79,1.82,15537798,0
2016-01-13,1.87,1.89,1.72,1.74,16373242,0
2016-01-14,1.77,1.89,1.74,1.88,7861629,0
2016-01-15,1.75,1.82,1.72,1.8,12069562,0
2016-01-19,1.75,1.75,1.75,1.75,0,0
2016-01-20,1.65,1.73,1.61,1.69,17929512,0
2016-01-21,1.7,1.75,1.55,1.6,22925096,0
2016-01-22,1.7,1.74,1.6,1.68,22614281,0
2016-01-25,1.65,1.6799,1.6,1.6,6557866,0
2016-01-26,1.61,1.69,1.57,1.69,14104123,0
2016-01-27,1.67,1.81,1.66,1.77,20642218,0
2016-01-28,1.82,1.84,1.7,1.71,10432538,0
2016-01-29,1.73,1.86,1.71,1.85,9800767,0
2016-02-01,1.76,1.83,1.75,1.82,11231413,0
2016-02-02,1.75,1.75,1.63,1.63,4314386,0
2016-02-03,1.74,1.79,1.67,1.78,5704724,0
2016-02-04,1.96,2.07,1.92,2.05,12886468,0
2016-02-05,1.97,2.06,1.94,1.98,12955727,0
2016-02-08,1.94,1.97,1.9,1.9,1948809,0
2016-02-09,1.85,1.91,1.79,1.88,8266507,0
2016-02-10,1.86,1.99,1.825,1.93,12196251,0
2016-02-11,1.87,1.9,1.74,1.76,10290371,0
2016-02-12,1.92,1.94,1.88,1.91,10570211,0
2016-02-16,1.95,2.04,1.925,2.01,9359728,0
2016-02-17,2.12,2.28,2.1,2.17,18005741,0
2016-02-18,2.16,2.165,2.05,2.1,14314674,0
2016-02-19,2.08,2.19,2.06,2.16,16416619,0
2016-02-22,2.33,2.39,2.31,2.37,7331706,0
2016-02-23,2.32,2.35,2.245,2.29,9092927,0
2016-02-24,2.12,2.2,2.1,2.16,10480070,0
2016-02-25,2.105,2.14,2.03,2.05,7017893,0
2016-02-26,2.105,2.11,1.995,2.02,9790679,0
2016-02-29,2.08,2.18,2.06,2.15,8034795,0
2016-03-01,2.22,2.35,2.18,2.35,8854656,0
2016-03-02,2.35,2.59,2.35,2.57,20459889,0
2016-03-03,2.61,2.93,2.55,2.91,32453854,0
2016-03-04,3.15,3.335,3.03,3.12,25469803,0
2016-03-07,3.39,3.485,3.23,3.42,36527144,0
2016-03-08,3.18,3.21,3.01,3.01,28374770,0
2016-03-09,3.01,3.03,2.87,2.95,27780830,0
2016-03-10,2.89,2.96,2.68,2.75,65495649,0
2016-03-11,2.87,2.92,2.77,2.77,25267263,0
2016-03-14,2.76,2.77,2.63,2.63,22886547,0
2016-03-15,2.49,2.58,2.47,2.52,13689300,0
2016-03-16,2.57,2.82,2.535,2.82,19933786,0
2016-03-17,3.03,3.055,2.86,2.95,39636235,0
2016-03-18,2.99,3.09,2.95,3.01,26764058,0
2016-03-21,3.13,3.17,3,3.09,17882613,0
2016-03-22,3.02,3.13,3.01,3.09,15662426,0
2016-03-23,3.01,3.03,2.82,2.82,9505832,0
2016-03-24,2.74,3.06,2.72,3.05,12676750,0
2016-03-28,3.16,3.17,3.02,3.09,14879187,0
2016-03-29,3,3.15,2.93,3.08,8756048,0
2016-03-30,3.2,3.32,3.12,3.19,11692714,0
2016-03-31,3.2,3.24,3.08,3.12,10596387,0
2016-04-01,3.06,3.33,3.02,3.29,11067035,0
2016-04-04,3.31,3.335,3.09,3.1,12443269,0
2016-04-05,3.02,3.2,3.01,3.17,11915810,0
2016-04-06,3.13,3.185,3.05,3.1,8474074,0
2016-04-07,3.09,3.13,2.99,3.02,9383772,0
2016-04-08,3.15,3.345,3.12,3.34,12850875,0
2016-04-11,3.54,3.63,3.53,3.59,14195344,0
2016-04-12,3.74,4.02,3.66,4,23048989,0
2016-04-13,4.22,4.32,4.12,4.24,17097762,0
2016-04-14,4.16,4.17,3.85,3.94,21159654,0
2016-04-15,3.83,4.02,3.81,4,10730825,0
2016-04-18,3.9,4.11,3.87,3.98,10557905,0
2016-04-19,4.22,4.44,4.205,4.43,11703073,0
2016-04-20,4.57,4.74,4.49,4.66,24806068,0
2016-04-21,4.75,4.78,4.31,4.35,19829595,0
2016-04-22,4.38,4.43,4.24,4.28,20580178,0
2016-04-25,4.14,4.14,3.95,3.95,11708669,0
2016-04-26,3.96,4.18,3.81,4.18,16406001,0
2016-04-27,4.05,4.37,4.04,4.37,20793707,0
2016-04-28,4.53,4.665,4.35,4.41,19306561,0
2016-04-29,4.54,4.7,4.5,4.54,28851574,0
2016-05-02,4.45,4.51,4.305,4.44,13058212,0
2016-05-03,4.22,4.22,4.07,4.08,13448621,0
2016-05-04,3.86,3.98,3.835,3.88,19335378,0
2016-05-05,3.97,3.99,3.65,3.73,19207524,0
2016-05-06,3.64,3.91,3.63,3.83,10400787,0
2016-05-09,3.59,3.61,3.33,3.48,16577303,0
2016-05-10,3.59,3.75,3.54,3.75,10957410,0
2016-05-11,3.81,3.86,3.65,3.76,11944100,0
2016-05-12,3.67,3.77,3.54,3.64,12691070,0
2016-05-13,3.6,3.675,3.39,3.39,19624499,0
2016-05-16,3.49,3.6,3.4,3.41,11442638,0
2016-05-17,3.41,3.58,3.35,3.54,20361415,0
2016-05-18,3.39,3.51,3.31,3.31,7430199,0
2016-05-19,3.17,3.3,3.11,3.28,9853016,0
2016-05-20,3.38,3.44,3.18,3.2,9121742,0
2016-05-23,3.08,3.25,3.07,3.17,13052341,0
2016-05-24,3.3,3.3,3.12,3.15,7444603,0
2016-05-25,3.19,3.26,3.17,3.23,8976552,0
2016-05-26,3.38,3.56,3.19,3.22,4989839,0
2016-05-27,3.19,3.22,3.13,3.14,5853614,0
2016-05-31,3.11,3.26,3.08,3.08,14276904,0
2016-06-01,3.02,3.14,2.99,3.14,6573148,0
2016-06-02,3.09,3.26,3.08,3.25,7246659,0
2016-06-03,3.38,3.58,3.36,3.55,8967484,0
2016-06-06,3.66,3.73,3.57,3.7,11118603,0
2016-06-07,3.66,3.81,3.655,3.72,11535175,0
2016-06-08,3.845,3.905,3.81,3.88,9580657,0
2016-06-09,3.83,3.83,3.6,3.64,10711448,0
2016-06-10,3.49,3.5175,3.45,3.46,8815874,0
2016-06-13,3.37,3.51,3.37,3.47,13724379,0
2016-06-14,3.42,3.54,3.32,3.37,13420148,0
2016-06-15,3.47,3.57,3.44,3.5,7608794,0
2016-06-16,3.45,3.54,3.365,3.49,8748035,0
2016-06-17,3.61,3.67,3.535,3.56,9497693,0
2016-06-20,3.71,3.75,3.63,3.65,7234987,0
2016-06-21,3.68,3.69,3.55,3.66,11562807,0
2016-06-22,3.74,3.83,3.71,3.74,7307938,0
2016-06-23,3.885,4,3.81,3.99,9642400,0
2016-06-24,3.67,3.84,3.59,3.59,25560155,0
2016-06-27,3.64,3.64,3.47,3.5,9712711,0
2016-06-28,3.65,3.81,3.65,3.79,10610227,0
2016-06-29,3.94,4.01,3.87,3.96,26772994,0
2016-06-30,4.02,4.08,3.96,4.01,13101788,0
2016-07-01,3.98,4.12,3.98,4.08,6746447,0
2016-07-05,4.04,4.09,3.87,3.88,6012784,0
2016-07-06,3.83,3.95,3.75,3.94,6874866,0
2016-07-07,3.98,4.03,3.76,3.79,7884087,0
2016-07-08,3.97,3.98,3.875,3.93,4451764,0
2016-07-11,4.02,4.07,3.995,4.05,6262128,0
2016-07-12,4.26,4.33,4.2,4.22,7941187,0
2016-07-13,4.25,4.31,4.1,4.3,6925406,0
2016-07-14,4.41,4.41,4.2,4.22,6341280,0
2016-07-15,4.2,4.29,4.155,4.2,4605560,0
2016-07-18,4.18,4.34,4.15,4.3,4237213,0
2016-07-19,4.19,4.2,4.09,4.18,7164533,0
2016-07-20,4.12,4.26,4.09,4.16,6571066,0
2016-07-21,4.28,4.3401,4.2,4.24,7113711,0
2016-07-22,4.21,4.26,4.14,4.26,3593128,0
2016-07-25,4.26,4.27,4.19,4.22,4034511,0
2016-07-26,4.3,4.48,4.27,4.44,7404904,0
2016-07-27,4.57,4.635,4.51,4.59,10351604,0
2016-07-28,4.53,4.6,4.47,4.52,12800824,0
2016-07-29,4.55,4.61,4.47,4.61,8039557,0
2016-08-01,4.67,4.675,4.43,4.44,7372249,0
2016-08-02,4.51,4.6,4.38,4.48,7275012,0
2016-08-03,4.41,4.74,4.36,4.72,10437537,0
2016-08-04,4.67,4.859,4.66,4.81,6976159,0
2016-08-05,4.89,4.945,4.83,4.91,7952849,0
2016-08-08,4.91,4.99,4.86,4.95,9500597,0
2016-08-09,5.01,5.09,4.99,5.05,10919805,0
2016-08-10,5.06,5.08,4.86,4.88,11634098,0
2016-08-11,4.92,5,4.815,5,6762111,0
2016-08-12,4.89,4.98,4.81,4.81,6785436,0
2016-08-15,4.86,4.98,4.86,4.94,5140332,0
2016-08-16,5.05,5.12,5,5,5681428,0
2016-08-17,4.9,5,4.85,4.99,4427382,0
2016-08-18,5.04,5.07,4.9,4.92,5169732,0
2016-08-19,4.91,5.01,4.86,4.99,4618998,0
2016-08-22,4.94,4.94,4.81,4.83,3695475,0
2016-08-23,4.94,4.99,4.86,4.86,5867472,0
2016-08-24,4.79,4.85,4.69,4.72,7625540,0
2016-08-25,4.75,4.815,4.715,4.75,7119758,0
2016-08-26,4.81,4.905,4.54,4.58,6317787,0
2016-08-29,4.61,4.77,4.59,4.74,5139157,0
2016-08-30,4.67,4.745,4.6,4.64,4504433,0
2016-08-31,4.58,4.59,4.45,4.45,11131642,0
2016-09-01,4.48,4.58,4.44,4.56,4682174,0
2016-09-02,4.68,4.755,4.605,4.74,5045862,0
2016-09-06,4.6,4.79,4.59,4.79,7323827,0
2016-09-07,4.74,4.8,4.68,4.74,4291538,0
2016-09-08,4.81,4.84,4.7,4.72,6200232,0
2016-09-09,4.59,4.605,4.39,4.4,7948994,0
2016-09-12,4.33,4.54,4.32,4.52,5897975,0
2016-09-13,4.42,4.43,4.13,4.15,7801710,0
2016-09-14,4.2,4.3,4.15,4.24,4522659,0
2016-09-15,4.24,4.3,4.15,4.27,3816109,0
2016-09-16,4.19,4.325,4.16,4.26,14007230,0
2016-09-19,4.39,4.425,4.29,4.31,4207895,0
2016-09-20,4.38,4.4,4.305,4.39,7063145,0
2016-09-21,4.55,4.75,4.54,4.75,13901219,0
2016-09-22,4.82,4.845,4.67,4.73,13847931,0
2016-09-23,4.67,4.81,4.66,4.71,4649796,0
2016-09-26,4.68,4.72,4.64,4.66,3052680,0
2016-09-27,4.59,4.715,4.57,4.7,4547865,0
2016-09-28,4.77,4.89,4.72,4.88,5969948,0
2016-09-29,4.92,4.94,4.735,4.76,7210841,0
2016-09-30,4.81,4.815,4.7,4.71,5171367,0
2016-10-03,4.77,4.91,4.72,4.91,7054138,0
2016-10-04,4.88,4.92,4.74,4.78,12554842,0
2016-10-05,4.86,4.89,4.79,4.86,6747284,0
2016-10-06,4.83,4.88,4.81,4.84,4322855,0
2016-10-07,5.005,5.025,4.9,4.99,13006132,0
2016-10-10,5.06,5.32,5.03,5.32,21419568,0
2016-10-11,5.32,5.33,5.19,5.23,22157448,0
2016-10-12,5.26,5.36,5.19,5.24,7828683,0
2016-10-13,5.06,5.11,5.02,5.1,22418913,0
2016-10-14,5.23,5.255,5.12,5.15,23280937,0
2016-10-17,5.17,5.315,5.15,5.28,9638638,0
2016-10-18,5.43,5.48,5.36,5.45,7067256,0
2016-10-19,5.44,5.47,5.36,5.38,4208094,0
2016-10-20,5.54,5.695,5.48,5.69,13914072,0
2016-10-21,5.7,5.91,5.67,5.9,10677828,0
2016-10-24,6.14,6.2199,6.04,6.13,12205355,0
2016-10-25,6.27,6.56,6.26,6.56,14931033,0
2016-10-26,6.57,6.645,6.42,6.58,25360933,0
2016-10-27,6.73,6.765,6.52,6.53,23451556,0
2016-10-28,6.54,6.6,6.43,6.47,8805961,0
2016-10-31,6.48,6.55,6.355,6.44,8391717,0
2016-11-01,6.55,6.55,6.16,6.38,7974389,0
2016-11-02,6.29,6.41,6.25,6.3,5310483,0
2016-11-03,6.44,6.485,6.29,6.3,6716076,0
2016-11-04,6.22,6.42,6.2,6.32,6279661,0
2016-11-07,6.68,6.88,6.65,6.83,14383757,0
2016-11-08,6.86,7.235,6.81,7.06,15595062,0
2016-11-09,7.17,7.4,7.055,7.16,21465425,0
2016-11-10,7.26,7.5,7.06,7.41,20020795,0
2016-11-11,7.44,7.44,6.8,6.98,32017690,0
2016-11-14,7.04,7.2,6.83,7.19,15827679,0
2016-11-15,6.74,6.93,6.44,6.75,7450897,0
2016-11-16,6.75,6.75,6.59,6.65,15245484,0
2016-11-17,6.74,6.77,6.54,6.6,10525658,0
2016-11-18,6.45,6.58,6.31,6.51,13237497,0
2016-11-21,6.78,6.97,6.73,6.87,23621392,0
2016-11-22,7.4,7.44,7.25,7.41,25669271,0
2016-11-23,7.28,7.52,7.22,7.5,13512936,0
2016-11-25,7.38,7.52,7.33,7.52,4169661,0
2016-11-28,7.63,8.11,7.58,8,9319243,0
2016-11-29,7.84,7.88,7.64,7.72,10848339,0
2016-11-30,7.6,7.765,7.465,7.5,15879808,0
2016-12-01,7.76,7.78,7.14,7.23,8283154,0
2016-12-02,7.2,7.61,7.19,7.53,7782563,0
2016-12-05,7.69,7.805,7.625,7.79,5296271,0
2016-12-06,7.7,7.925,7.68,7.91,5212501,0
2016-12-07,8.14,8.245,8.085,8.2,6860480,0
2016-12-08,8.25,8.3,7.845,7.9,7546566,0
2016-12-09,7.92,8.005,7.77,7.78,5972200,0
2016-12-12,7.95,7.97,7.735,7.8,5493849,0
2016-12-13,7.76,7.83,7.49,7.5,5482858,0
2016-12-14,7.39,7.535,7.24,7.27,7163459,0
2016-12-15,7.22,7.49,7.13,7.43,6497279,0
2016-12-16,7.36,7.395,7.115,7.14,5406961,0
2016-12-19,7.13,7.13,6.74,6.76,6926829,0
2016-12-20,6.85,6.92,6.72,6.9,8146866,0
2016-12-21,6.96,6.96,6.84,6.85,3342492,0
2016-12-22,6.72,6.765,6.57,6.64,6135168,0
2016-12-23,6.67,6.84,6.64,6.79,6745273,0
2016-12-27,7.01,7.1,6.98,7.07,6960680,0
2016-12-28,7.25,7.3,7.2,7.21,8704862,0
2016-12-29,7.28,7.32,7.135,7.15,5942545,0
2016-12-30,7.13,7.21,6.89,6.89,3096720,0
2017-01-03,7.22,7.4,7.19,7.36,10182934,0
2017-01-04,7.38,7.42,7.23,7.37,7680780,0
2017-01-05,7.475,7.77,7.46,7.72,7506737,0
2017-01-06,7.54,7.685,7.4,7.4,11267077,0
2017-01-09,7.74,7.785,7.57,7.57,8418181,0
2017-01-10,8.02,8.255,7.99,8.23,10134802,0
2017-01-11,8.2,8.62,8.16,8.6,10857489,0
2017-01-12,8.68,8.75,8.58,8.62,7446106,0
2017-01-13,8.48,8.75,8.43,8.7,5405917,0
2017-01-17,8.81,8.965,8.74,8.89,11285160,0
2017-01-18,9.19,9.32,9.05,9.09,12352930,0
2017-01-19,9.01,9.045,8.84,9.02,8328370,0
2017-01-20,9,9.45,8.965,9.4,8935635,0
2017-01-23,9.68,9.94,9.615,9.93,12974033,0
2017-01-24,10.21,10.35,9.96,10.16,26930172,0
2017-01-25,10.17,10.36,10.1,10.26,9567645,0
2017-01-26,10.18,10.31,10.01,10.11,10367176,0
2017-01-27,10.2,10.235,10.06,10.18,6634748,0
2017-01-30,9.98,10,9.7,9.76,6492914,0
2017-01-31,9.87,9.92,9.64,9.69,6897312,0
2017-02-01,10,10.05,9.845,10.03,6214896,0
2017-02-02,10.08,10.1,9.785,9.79,6470221,0
2017-02-03,9.47,9.52,9.22,9.22,7842989,0
2017-02-06,9.19,9.32,9.1,9.1,5504189,0
2017-02-07,9.43,9.43,9.1825,9.21,7955312,0
2017-02-08,9.27,9.4,9.16,9.37,15576637,0
2017-02-09,9.32,9.4,9.28,9.36,12809583,0
2017-02-10,9.86,10.015,9.805,9.98,8899619,0
2017-02-13,10.35,10.71,10.35,10.64,21505783,0
2017-02-14,10.49,10.565,10.22,10.48,7981006,0
2017-02-15,10.44,10.54,10.35,10.43,7834786,0
2017-02-16,10.55,10.61,10.25,10.29,11818327,0
2017-02-17,10.23,10.41,10.21,10.4,9628126,0
2017-02-21,11.1,11.1,10.775,10.87,11636997,0
2017-02-22,10.7,10.75,10.52,10.72,19143556,0
2017-02-23,10.88,10.905,10.26,10.31,26674006,0
2017-02-24,10.04,10.45,9.95,10.13,24027870,0
2017-02-27,10.13,10.435,10.08,10.1,14529673,0
2017-02-28,10.08,10.12,9.72,9.85,8173512,0
2017-03-01,10.265,10.34,10.05,10.26,12053637,0
2017-03-02,10.15,10.2,9.53,9.57,11495503,0
2017-03-03,9.73,9.88,9.56,9.69,23871875,0
2017-03-06,9.47,9.55,9.35,9.37,19729168,0
2017-03-07,9.56,9.56,9.33,9.39,7489675,0
2017-03-08,9.34,9.34,8.96,9.02,11715087,0
2017-03-09,8.89,9.09,8.83,8.98,20957536,0
2017-03-10,9.24,9.24,8.905,8.91,20167123,0
2017-03-13,9.22,9.37,9.17,9.26,34584597,0
2017-03-14,9.14,9.4,9.05,9.33,12525742,0
2017-03-15,9.53,10.14,9.4,10.13,11827392,0
2017-03-16,10.2,10.22,9.81,9.87,10354817,0
2017-03-17,9.86,9.97,9.62,9.64,9525715,0
2017-03-20,9.48,9.84,9.46,9.82,7499572,0
2017-03-21,9.51,9.58,8.88,8.9,11220257,0
2017-03-22,8.72,9.21,8.69,9.03,10869833,0
2017-03-23,8.82,8.94,8.56,8.79,8581886,0
2017-03-24,8.82,8.82,8.67,8.77,5587109,0
2017-03-27,8.37,8.9363,8.265,8.9,9001606,0
2017-03-28,8.99,9.16,8.95,9.06,12298387,0
2017-03-29,9.05,9.32,9.05,9.16,6497718,0
2017-03-30,9.12,9.235,9.01,9.03,5400771,0
2017-03-31,8.88,9.15,8.76,8.98,11633652,0
2017-04-03,9.04,9.08,8.83,8.93,8579947,0
2017-04-04,8.97,9.335,8.92,9.33,6825628,0
2017-04-05,9.53,9.55,8.87,8.9,9794990,0
2017-04-06,8.97,9.05,8.6,8.64,11133319,0
2017-04-07,8.53,8.93,8.495,8.72,10102253,0
2017-04-10,8.71,8.805,8.57,8.77,8141679,0
2017-04-11,8.78,8.79,8.41,8.63,10858993,0
2017-04-12,8.39,8.41,8.23,8.27,8674158,0
2017-04-13,8.33,8.46,8.29,8.33,8234455,0
2017-04-17,8.33,8.46,8.23,8.44,10330961,0
2017-04-18,8.19,8.27,8.08,8.13,11568572,0
2017-04-19,8.31,8.33,8.01,8.04,6894579,0
2017-04-20,8.26,8.47,8.19,8.44,10138256,0
2017-04-21,8.55,8.59,8.385,8.42,4733619,0
2017-04-24,8.43,8.43,8.27,8.37,5034294,0
2017-04-25,8.25,8.615,8.225,8.61,15752468,0
2017-04-26,8.46,8.6,8.38,8.41,17874844,0
2017-04-27,8.46,8.47,8,8.03,12306152,0
2017-04-28,8.12,8.29,8.12,8.21,4754457,0
2017-05-01,8.28,8.385,8.16,8.28,4510326,0
2017-05-02,8.39,8.525,8.3,8.46,8880091,0
2017-05-03,8.37,8.38,8.01,8.05,15070293,0
2017-05-04,7.74,7.76,7.57,7.64,11061638,0
2017-05-05,7.77,7.94,7.705,7.84,7209836,0
2017-05-08,7.65,7.8,7.61,7.71,6434677,0
2017-05-09,7.85,8.02,7.82,7.91,11506841,0
2017-05-10,8.115,8.12,7.88,7.97,6906304,0
2017-05-11,7.95,8.04,7.86,7.88,16769190,0
2017-05-12,7.895,7.94,7.8,7.83,6531130,0
2017-05-15,7.96,8.08,7.91,8.08,8503892,0
2017-05-16,8.21,8.4,8.15,8.39,12198388,0
2017-05-17,8.375,8.38,8.09,8.09,6346578,0
2017-05-18,7.06,7.78,7.06,7.51,33723462,0
2017-05-19,7.88,8.04,7.805,7.96,9721781,0
2017-05-22,7.895,8.145,7.875,8.09,10448969,0
2017-05-23,7.92,8.195,7.92,8.17,11633781,0
2017-05-24,7.96,8.06,7.92,7.97,8421847,0
2017-05-25,7.91,8.04,7.875,8.02,5585870,0
2017-05-26,7.99,8.11,7.95,8.06,4133588,0
2017-05-30,8.23,8.38,8.12,8.32,8350687,0
2017-05-31,8.21,8.21,7.9,7.9,18400778,0
2017-06-01,7.98,8.03,7.79,7.82,5097364,0
2017-06-02,7.94,7.94,7.775,7.82,6802615,0
2017-06-05,7.67,7.73,7.59,7.63,5940914,0
2017-06-06,7.71,7.84,7.675,7.7,6899939,0
2017-06-07,7.73,7.77,7.59,7.65,4469285,0
2017-06-08,7.65,7.9,7.62,7.83,14889272,0
2017-06-09,7.78,7.945,7.78,7.87,12545801,0
2017-06-12,7.86,7.875,7.545,7.65,21025845,0
2017-06-13,7.55,7.61,7.47,7.51,7776494,0
2017-06-14,7.64,7.66,7.435,7.49,8271560,0
2017-06-15,7.41,7.44,7.22,7.41,4910564,0
2017-06-16,7.39,7.48,7.31,7.46,6631268,0
2017-06-19,7.46,7.7,7.45,7.59,7342010,0
2017-06-20,7.41,7.44,7.21,7.26,8399676,0
2017-06-21,7.39,7.56,7.37,7.48,7422463,0
2017-06-22,7.52,7.76,7.5,7.61,23841963,0
2017-06-23,7.67,7.725,7.54,7.64,16820085,0
2017-06-26,7.78,7.83,7.715,7.81,4540579,0
2017-06-27,7.98,8.14,7.91,7.92,12552011,0
2017-06-28,8.1,8.19,8.04,8.15,5924812,0
2017-06-29,8.28,8.32,8.08,8.15,5721970,0
2017-06-30,8.18,8.225,8.09,8.15,6453591,0
2017-07-03,8.28,8.38,8.26,8.34,3546423,0
2017-07-05,8.31,8.33,8.06,8.17,8399393,0
2017-07-06,8.16,8.23,8.04,8.21,7366292,0
2017-07-07,8.34,8.35,8.13,8.25,10049256,0
2017-07-10,8.27,8.53,8.26,8.51,8767802,0
2017-07-11,8.58,8.68,8.545,8.65,7591678,0
2017-07-12,8.74,8.8,8.55,8.78,7994341,0
2017-07-13,8.78,8.78,8.54,8.57,14331090,0
2017-07-14,8.66,8.79,8.64,8.75,6288020,0
2017-07-17,8.84,8.95,8.77,8.8,9155494,0
2017-07-18,8.83,8.89,8.76,8.88,5724285,0
2017-07-19,8.94,8.99,8.83,8.88,7749131,0
2017-07-20,8.81,8.82,8.56,8.61,12839415,0
2017-07-21,8.69,8.72,8.46,8.49,7116588,0
2017-07-24,8.55,8.685,8.53,8.66,5861955,0
2017-07-25,8.88,9.07,8.88,9.02,15329819,0
2017-07-26,9.02,9.06,8.8325,8.87,13072491,0
2017-07-27,8.84,8.95,8.7,8.8,6908567,0
2017-07-28,8.81,9.05,8.77,9.05,5400182,0
2017-07-31,9.32,9.42,9.26,9.39,6191914,0
2017-08-01,9.24,9.31,9.175,9.24,9407639,0
2017-08-02,9.09,9.355,9.07,9.27,7931646,0
2017-08-03,9.29,9.29,9.155,9.19,5165301,0
2017-08-04,9.24,9.4,9.16,9.3,6827562,0
2017-08-07,9.42,9.69,9.42,9.69,6525938,0
2017-08-08,9.57,9.74,9.57,9.57,7793775,0
2017-08-09,9.43,9.54,9.36,9.38,5175604,0
2017-08-10,9.39,9.415,9.19,9.21,7593017,0
2017-08-11,8.98,9.19,8.94,9.01,6898428,0
2017-08-14,9.01,9.205,9,9.1,5307312,0
2017-08-15,9.12,9.175,8.94,9.17,5950150,0
2017-08-16,9.31,9.46,9.22,9.43,6116750,0
2017-08-17,9.43,9.44,9.15,9.16,10899909,0
2017-08-18,9.39,9.485,9.27,9.32,8343038,0
2017-08-21,9.45,9.53,9.3,9.34,4540796,0
2017-08-22,9.42,9.52,9.29,9.3,3786433,0
2017-08-23,9.29,9.61,9.26,9.6,4235421,0
2017-08-24,9.65,10.025,9.62,9.91,4276830,0
2017-08-25,9.96,10,9.73,9.87,4739888,0
2017-08-28,9.81,10.01,9.78,9.93,5469520,0
2017-08-29,9.84,10.03,9.79,10.01,4142020,0
2017-08-30,9.94,10.06,9.91,10.01,3888507,0
2017-08-31,10.17,10.285,10.04,10.26,7700281,0
2017-09-01,10.5,10.635,10.39,10.49,3970104,0
2017-09-05,10.77,10.82,10.41,10.53,7797271,0
2017-09-06,10.57,10.735,10.52,10.68,4276604,0
2017-09-07,10.76,10.885,10.7,10.79,4044525,0
2017-09-08,10.63,10.67,10.28,10.33,5901334,0
2017-09-11,10.42,10.52,10.4,10.43,3752118,0
2017-09-12,10.44,10.565,10.38,10.42,3799805,0
2017-09-13,10.22,10.24,10.07,10.22,4735635,0
2017-09-14,9.94,9.95,9.76,9.95,4441178,0
2017-09-15,9.89,10.12,9.88,10.11,4826302,0
2017-09-18,10.14,10.22,10.035,10.1,3632439,0
2017-09-19,9.97,10.005,9.81,9.98,3667186,0
2017-09-20,10,10.02,9.64,9.82,2998284,0
2017-09-21,9.51,9.65,9.46,9.56,2880767,0
2017-09-22,9.54,9.54,9.4,9.45,2498770,0
2017-09-25,9.48,9.48,9.11,9.14,2946864,0
2017-09-26,9.24,9.33,9.19,9.2,4431459,0
2017-09-27,9.29,9.32,8.985,9.26,6280749,0
2017-09-28,9.13,9.23,9.065,9.21,4544759,0
2017-09-29,9.38,9.39,9.215,9.35,3851662,0
2017-10-02,9.38,9.43,9.33,9.33,3114656,0
2017-10-03,9.4,9.545,9.295,9.54,3870099,0
2017-10-04,9.61,9.755,9.58,9.58,3367980,0
2017-10-05,9.76,9.78,9.43,9.44,3098197,0
2017-10-06,9.35,9.4,9.27,9.4,2243158,0
2017-10-09,9.13,9.16,9.05,9.08,1419454,0
2017-10-10,9.11,9.18,9.025,9.09,3756707,0
2017-10-11,9.03,9.18,9,9.07,4664725,0
2017-10-12,9.03,9.23,9.03,9.15,2837725,0
2017-10-13,9.4,9.705,9.39,9.69,5029152,0
2017-10-16,9.79,9.86,9.565,9.73,4806836,0
2017-10-17,9.64,9.68,9.47,9.52,2567355,0
2017-10-18,9.5,9.5,9.24,9.41,3475563,0
2017-10-19,9.38,9.66,9.31,9.66,3408012,0
2017-10-20,9.78,9.84,9.6,9.6,2812497,0
2017-10-23,9.55,9.645,9.355,9.37,4035272,0
2017-10-24,9.32,9.68,9.32,9.68,2666411,0
2017-10-25,9.68,9.68,9.42,9.62,3361951,0
2017-10-26,9.57,9.5925,9.205,9.21,3559727,0
2017-10-27,9.12,9.37,9.085,9.33,2764801,0
2017-10-30,9.18,9.38,9.07,9.12,3318799,0
2017-10-31,9.09,9.26,9.07,9.13,2646452,0
2017-11-01,9.35,9.46,9.28,9.35,2628524,0
2017-11-02,9.37,9.555,9.29,9.54,3097498,0
2017-11-03,9.5,9.51,9.27,9.4,3388172,0
2017-11-06,9.64,9.815,9.61,9.8,2880217,0
2017-11-07,9.71,9.71,9.52,9.61,2754968,0
2017-11-08,9.71,9.71,9.55,9.67,2452852,0
2017-11-09,9.47,9.52,9.3401,9.44,2319825,0
2017-11-10,9.35,9.42,9.24,9.38,2628917,0
