Date,Open,High,Low,Close,Volume,OpenInt
2015-05-06,19.25,19.5,15.51,16,8301713,0
2015-05-07,15.75,17.25,15.75,17.23,1766523,0
2015-05-08,17.25,17.69,16.59,17.18,884100,0
2015-05-11,17.47,17.47,16.86,17,240500,0
2015-05-12,17,17.048,16.75,16.88,338293,0
2015-05-13,16.85,17.01,16.84,16.94,342200,0
2015-05-14,17.08,17.08,16.85,16.93,373200,0
2015-05-15,17.01,17.09,16.8,16.85,610222,0
2015-05-18,16.88,17.15,16.6,16.61,318472,0
2015-05-19,16.5,16.66,15.91,15.98,288300,0
2015-05-20,15.9,16.23,14,15.2,604900,0
2015-05-21,15.69,15.69,15,15.08,64100,0
2015-05-22,15.25,15.71,14.84,15.6,78600,0
2015-05-26,15.58,15.75,15.06,15.23,126758,0
2015-05-27,15.2,15.67,14.79,15.62,146400,0
2015-05-28,15.31,15.6,15,15.33,283375,0
2015-05-29,15.62,15.62,15.15,15.43,355100,0
2015-06-01,16.1,16.1,13.75,14.82,607400,0
2015-06-02,14.5,15.05,14.4,14.81,415373,0
2015-06-03,14.75,15.16,14.65,15.13,242900,0
2015-06-04,15,15.25,14.9,15.1,234100,0
2015-06-05,15.45,15.45,15.05,15.34,153200,0
2015-06-08,15.31,16.33,15.15,16.1,297500,0
2015-06-09,16.97,17.056,16.06,16.43,187811,0
2015-06-10,16.4,17.4,16.35,17.03,263254,0
2015-06-11,17,17.56,17,17.41,249820,0
2015-06-12,17.5,19.49,17.5,19.29,320200,0
2015-06-15,19.27,20.42,19,19.8,425800,0
2015-06-16,20.25,21.57,20.05,21.12,304800,0
2015-06-17,21.32,21.35,19.65,20.02,752900,0
2015-06-18,19.98,21,19.81,19.95,420700,0
2015-06-19,20,20.34,19.8,19.85,173900,0
2015-06-22,20.03,20.58,19.95,20.31,132900,0
2015-06-23,20.34,20.34,19.58,19.69,250685,0
2015-06-24,19.74,19.94,19,19.28,168100,0
2015-06-25,19.43,19.77,17.78,17.89,95800,0
2015-06-26,17.89,18.54,17.72,18.5,539700,0
2015-06-29,18.26,18.61,17.98,18.02,228700,0
2015-06-30,18.08,18.56,18.03,18.33,113043,0
2015-07-01,18.57,18.84,17.18,17.56,476100,0
2015-07-02,18.02,18.62,17.27,17.99,48500,0
2015-07-06,17.97,17.99,17.36,17.68,29600,0
2015-07-07,17.72,17.89,16.91,17.45,231800,0
2015-07-08,17.24,17.91,16.04,16.1,312200,0
2015-07-09,16.4,16.77,15.82,16.23,175700,0
2015-07-10,16.35,16.76,15.55,15.66,611500,0
2015-07-13,15.66,16.64,15.5,16.02,812900,0
2015-07-14,16.01,17.74,15.99,17.06,466230,0
2015-07-15,17.7,17.99,17.041,17.37,826075,0
2015-07-16,17.41,19.4,17.41,19.17,625700,0
2015-07-17,19.25,20.45,18.7,20.24,437200,0
2015-07-20,20.18,20.43,18.4,18.74,419900,0
2015-07-21,18.89,19.44,18.01,19.36,339700,0
2015-07-22,19.36,19.36,17.62,17.67,162800,0
2015-07-23,17.77,18.21,16.31,16.59,132700,0
2015-07-24,16.64,17.83,15.8,15.81,121000,0
2015-07-27,15.75,15.8,14.67,14.81,197100,0
2015-07-28,14.9,15.49,14.31,15.3,291700,0
2015-07-29,15.26,16.99,15.26,16.26,122500,0
2015-07-30,16.29,16.29,15.05,15.1,231900,0
2015-07-31,15.1,15.81,14.99,15.05,74800,0
2015-08-03,15.11,15.92,14.75,14.97,85410,0
2015-08-04,14.75,15.03,14.27,14.33,83800,0
2015-08-05,14.45,15,14.26,14.82,519000,0
2015-08-06,14.76,15.2,14.65,14.93,223383,0
2015-08-07,14.85,14.87,13.55,13.69,189000,0
2015-08-10,13.7,14.66,13.46,13.73,516900,0
2015-08-11,14.14,14.23,12.97,13.47,636150,0
2015-08-12,13.5,14.58,13.03,13.99,247300,0
2015-08-13,14.06,14.76,13.28,14.3,343300,0
2015-08-14,14.22,14.46,13.63,14.36,86700,0
2015-08-17,14.2,16.09,14.1,15.53,123000,0
2015-08-18,15.44,16,15.31,15.46,115400,0
2015-08-19,15.33,15.65,14.75,14.76,96100,0
2015-08-20,14.65,15.32,14.57,14.77,87600,0
2015-08-21,13.35,14.65,12.48,12.53,371900,0
2015-08-24,11.34,12.203,10.01,11.1,252161,0
2015-08-25,11.94,12.26,11.3,11.45,154900,0
2015-08-26,11.45,12.04,11.02,11.45,216200,0
2015-08-27,11.66,12.13,11.17,11.28,86600,0
2015-08-28,11.16,11.92,11.1,11.66,132200,0
2015-08-31,11.65,11.77,10.56,10.96,149400,0
2015-09-01,10.64,11.84,10.64,11.3,167500,0
2015-09-02,11.53,11.62,10.71,11.55,51900,0
2015-09-03,11.66,11.66,10.88,11.3,68500,0
2015-09-04,11.03,11.24,10.75,11.13,84600,0
2015-09-08,11.38,11.38,10.99,11.21,38300,0
2015-09-09,11.48,11.5,11.03,11.24,95500,0
2015-09-10,11.24,11.45,10.779,11.31,71828,0
2015-09-11,11.27,11.41,10.96,11.33,104500,0
2015-09-14,11.31,11.71,11.03,11.67,236600,0
2015-09-15,11.62,12.84,11.42,12.65,156300,0
2015-09-16,12.6,12.99,12.34,12.65,56900,0
2015-09-17,12.58,13.47,12.48,13.05,74300,0
2015-09-18,12.99,13.39,12.01,12.57,87000,0
2015-09-21,12.67,12.92,11.5,11.77,70500,0
2015-09-22,11.58,12.39,11.15,11.7,125200,0
2015-09-23,11.79,12.14,11.49,11.8,61200,0
2015-09-24,11.63,12.45,11.54,12.14,93035,0
2015-09-25,12.52,12.75,11.13,11.54,168300,0
2015-09-28,11.41,11.92,11.41,11.67,610239,0
2015-09-29,11.71,12.05,11.41,11.71,205100,0
2015-09-30,11.8,12.57,11.5,11.97,194200,0
2015-10-01,11.95,12.19,9.51,10.22,466000,0
2015-10-02,9.73,9.99,8.9,9.31,157700,0
2015-10-05,9.32,9.55,8.78,8.83,344735,0
2015-10-06,8.98,9.9,8.38,8.92,464000,0
2015-10-07,8.96,9.48,8.41,8.71,134500,0
2015-10-08,8.73,8.73,8.01,8.21,141700,0
2015-10-09,8.29,8.29,7.86,8.01,130000,0
2015-10-12,8.05,8.42,7.13,7.59,368819,0
2015-10-13,8.25,8.48,7.25,7.96,391600,0
2015-10-14,7.95,8.33,7.32,7.53,270300,0
2015-10-15,7.53,7.83,7.07,7.53,520600,0
2015-10-16,7.58,7.6,7.15,7.28,152300,0
2015-10-19,7.33,8.72,7.12,8.2,1132400,0
2015-10-20,8.5,9.79,8.4,9.49,493836,0
2015-10-21,9.49,9.88,8.71,9.13,371500,0
2015-10-22,9,9.67,8.74,9.52,174700,0
2015-10-23,9.57,10.51,9.48,9.71,201300,0
2015-10-26,9.62,10.17,9.25,10.1,141200,0
2015-10-27,10,10.89,9.85,10.51,266900,0
2015-10-28,10.44,10.73,10.32,10.49,81700,0
2015-10-29,10.4,10.75,10.36,10.51,151900,0
2015-10-30,10.5,11.23,10.5,10.66,86400,0
2015-11-02,10.56,11.6,10.56,11.24,228833,0
2015-11-03,11.13,11.68,10.95,11.12,170100,0
2015-11-04,11.2,11.61,11.11,11.59,144227,0
2015-11-05,12.85,14.78,11.98,13.12,457400,0
2015-11-06,13.01,13.11,11.32,11.67,238300,0
2015-11-09,11.7,11.71,10.94,11.01,115059,0
2015-11-10,11.02,11.52,10.89,11.33,171500,0
2015-11-11,11.21,11.52,10.96,11.06,124800,0
2015-11-12,11.1,11.45,10.56,10.64,160000,0
2015-11-13,10.5,11.3,10.5,10.87,94000,0
2015-11-16,10.62,10.89,9.1,9.52,151800,0
2015-11-17,9.6,10.4,9.53,9.89,177700,0
2015-11-18,9.4,9.4,9.02,9.11,632500,0
2015-11-19,9.03,9.2,8.49,8.8,261600,0
2015-11-20,8.77,8.98,8.44,8.96,104000,0
2015-11-23,8.97,9.28,8.6,9.01,106400,0
2015-11-24,8.98,9.22,8.75,8.92,155000,0
2015-11-25,8.89,9.11,8.75,8.92,259600,0
2015-11-27,8.95,9.16,8.77,9.1,74500,0
2015-11-30,9.15,9.38,8.75,9.04,243800,0
2015-12-01,9.28,9.49,9.05,9.39,381887,0
2015-12-02,9.34,10.15,9.33,9.91,631718,0
2015-12-03,9.88,10.7,9.88,10.3,509801,0
2015-12-04,10.3,10.66,9.86,10.59,247000,0
2015-12-07,10.65,10.65,9.67,10.07,197700,0
2015-12-08,10.06,10.115,9.79,9.95,94265,0
2015-12-09,9.95,10.02,9.61,9.87,130100,0
2015-12-10,9.81,10.03,9.62,10,167500,0
2015-12-11,9.91,9.94,9.52,9.71,192500,0
2015-12-14,9.63,9.654,8.61,9.05,266571,0
2015-12-15,9.06,9.18,8.27,8.88,329300,0
2015-12-16,8.95,9.34,8.68,9.15,147400,0
2015-12-17,9.16,9.16,8.62,8.86,161100,0
2015-12-18,8.85,9.56,8.75,9.49,123300,0
2015-12-21,9.56,10.02,9.03,9.9,93400,0
2015-12-22,9.99,10.24,9.76,10.06,149386,0
2015-12-23,10.34,12.2,10.05,11.03,3013400,0
2015-12-24,10.87,11.4,10.87,11,277225,0
2015-12-28,11,11.13,10.57,10.62,280270,0
2015-12-29,10.75,11.47,10.54,11.35,205193,0
2015-12-30,11.36,12.35,11.2,12.18,268206,0
2015-12-31,12.12,12.28,11.75,12.05,161649,0
2016-01-04,12.04,12.04,11.33,11.82,315618,0
2016-01-05,11.85,12.85,11.53,12.29,520415,0
2016-01-06,12.15,12.38,11.64,11.68,782444,0
2016-01-07,11.34,11.818,10.17,10.65,800117,0
2016-01-08,10.75,10.88,10.22,10.53,522656,0
2016-01-11,10.61,10.63,9.05,9.42,820495,0
2016-01-12,9.51,9.7292,7.81,8.51,751982,0
2016-01-13,8.45,8.822,7.14,7.18,530193,0
2016-01-14,7.13,8.33,6.75,7.55,655759,0
2016-01-15,7.52,7.96,7.345,7.74,393226,0
2016-01-19,7.83,8.08,7.45,7.62,297800,0
2016-01-20,7.58,8.63,7.31,8.05,462144,0
2016-01-21,8.05,8.19,7.7,8.02,209148,0
2016-01-22,8.1,8.83,8.1,8.81,151731,0
2016-01-25,8.72,9.28,8.46,8.5,170969,0
2016-01-26,8.46,8.99,8.21,8.34,164087,0
2016-01-27,8.38,8.41,7.72,7.76,222453,0
2016-01-28,7.78,7.81,7.13,7.23,343378,0
2016-01-29,7.19,7.56,6.9,7.1,177344,0
2016-02-01,7.09,7.425,6.96,7.39,310055,0
2016-02-02,7.48,8.1,7.39,7.93,366389,0
2016-02-03,8,8.1,7.0101,7.4,289578,0
2016-02-04,7.35,7.9,7.13,7.55,305182,0
2016-02-05,7.57,7.6799,7.07,7.12,117785,0
2016-02-08,7.13,7.16,6.75,7.1499,219814,0
2016-02-09,7.06,7.2,6.19,6.52,596012,0
2016-02-10,6.6,7.36,6.6,7.05,144620,0
2016-02-11,6.94,7.68,6.64,7.5,134206,0
2016-02-12,7.48,8.15,7.435,7.85,167238,0
2016-02-16,7.95,8.73,7.95,8.34,276068,0
2016-02-17,8.38,9.15,8.38,8.53,271224,0
2016-02-18,8.55,8.75,8.04,8.27,128049,0
2016-02-19,8.18,8.38,7.9,8.22,93245,0
2016-02-22,8.31,8.55,8.1437,8.39,88724,0
2016-02-23,8.39,8.46,7.54,7.63,94707,0
2016-02-24,7.48,7.48,7.01,7.38,149935,0
2016-02-25,7.51,7.98,7.5,7.67,349955,0
2016-02-26,7.74,8.095,7.3,7.82,153553,0
2016-02-29,7.9,7.9,7.06,7.19,118950,0
2016-03-01,7.25,7.47,7.12,7.45,135816,0
2016-03-02,7.43,8.55,7.43,8.38,124550,0
2016-03-03,8.44,8.96,8.25,8.33,130917,0
2016-03-04,8.31,8.55,7.9,8.24,169323,0
2016-03-07,8.2,9.4899,8.2,9.06,287467,0
2016-03-08,9.09,9.73,8.7,8.92,316343,0
2016-03-09,8.94,8.94,8.1,8.34,304702,0
2016-03-10,8.34,8.49,7.55,7.76,221549,0
2016-03-11,7.76,8.52,7.66,8.23,291229,0
2016-03-14,8.18,8.35,7.84,8.13,295281,0
2016-03-15,8.06,8.1125,7.71,7.87,236979,0
2016-03-16,7.86,8.08,7.83,7.91,134550,0
2016-03-17,7.9,8.055,7.46,7.53,165530,0
2016-03-18,7.51,7.79,7.41,7.61,107697,0
2016-03-21,7.48,8.35,7.48,7.82,154884,0
2016-03-22,7.87,8.45,7.87,8.4,168047,0
2016-03-23,8.45,8.6143,7.7,7.76,211448,0
2016-03-24,7.77,8.01,7.45,7.92,142483,0
2016-03-28,7.97,8.11,7.66,7.8,118739,0
2016-03-29,7.86,8.08,7.5,7.99,153054,0
2016-03-30,8.21,8.49,7.65,7.74,313999,0
2016-03-31,7.81,8.24,7.81,8.13,262906,0
2016-04-01,8.11,8.42,8.02,8.3,115529,0
2016-04-04,8.35,9.0995,8.35,8.62,235804,0
2016-04-05,8.62,9.09,8.42,8.85,143969,0
2016-04-06,8.93,9.62,8.93,9.48,166014,0
2016-04-07,9.7,10.3,9.7,9.99,301916,0
2016-04-08,10.11,10.57,9.69,9.82,136422,0
2016-04-11,9.95,10.28,9.25,9.29,89880,0
2016-04-12,9.28,9.42,8.9501,9.11,101511,0
2016-04-13,9.16,9.62,9.02,9.41,106617,0
2016-04-14,9.43,9.68,9.4,9.48,44830,0
2016-04-15,9.5,9.79,9.34,9.63,135256,0
2016-04-18,9.59,9.77,9.24,9.31,96398,0
2016-04-19,9.5,9.68,9,9.19,134972,0
2016-04-20,9.26,9.5,8.82,8.92,159148,0
2016-04-21,8.82,9.53,8.63,9.44,152313,0
2016-04-22,9.3138,10.75,9.3138,10.38,205255,0
2016-04-25,10.25,10.51,9.79,9.84,101807,0
2016-04-26,9.82,10,9.23,9.45,132943,0
2016-04-27,9.45,9.7,9.24,9.42,62000,0
2016-04-28,9.24,9.76,9.16,9.45,76615,0
2016-04-29,9.35,9.83,9.09,9.69,163699,0
2016-05-02,9.81,9.82,9.37,9.77,62357,0
2016-05-03,9.85,9.99,9.51,9.71,144717,0
2016-05-04,9.7,9.7,9.1,9.12,97145,0
2016-05-05,9.13,9.13,8.69,8.75,126686,0
2016-05-06,8.66,8.82,8.3007,8.6999,118770,0
2016-05-09,8.76,9.656,8.5697,9.56,79200,0
2016-05-10,9.59,9.95,9.48,9.87,67472,0
2016-05-11,9.82,9.82,8.83,8.85,56153,0
2016-05-12,8.83,9.31,8.155,8.25,183552,0
2016-05-13,8.19,8.6,8.105,8.4,46251,0
2016-05-16,8.57,9.24,8.41,9.22,60315,0
2016-05-17,9.04,9.401,9,9.04,50171,0
2016-05-18,9,9.48,8.84,9.32,63944,0
2016-05-19,9.39,9.76,9.04,9.55,171171,0
2016-05-20,9.66,10.19,9.44,10.11,77088,0
2016-05-23,10.19,10.78,10.16,10.55,321144,0
2016-05-24,10.63,10.65,10.37,10.41,155705,0
2016-05-25,10.55,10.68,10.12,10.27,60638,0
2016-05-26,10.48,10.48,9.88,10,157579,0
2016-05-27,10.05,10.07,9.75,9.85,83635,0
2016-05-31,9.81,10.36,9.8,10.29,120894,0
2016-06-01,10.29,10.365,10,10.2,143337,0
2016-06-02,10.24,11.25,10.07,11.09,173977,0
2016-06-03,11,11.2099,10.71,11.12,205497,0
2016-06-06,11.48,11.5881,10.86,11.03,253059,0
2016-06-07,10.95,11.05,10.8,10.89,72306,0
2016-06-08,10.83,10.85,10.24,10.28,75708,0
2016-06-09,10.2,10.5186,9.14,9.17,151235,0
2016-06-10,9,9.99,8.99,9.34,204585,0
2016-06-13,9.24,9.52,8.895,9.05,129291,0
2016-06-14,8.94,9.26,8.89,9.16,125991,0
2016-06-15,9.21,9.53,8.92,9.1,103141,0
2016-06-16,9.04,9.33,8.9,9.26,48295,0
2016-06-17,9.22,9.46,8.99,9.05,120259,0
2016-06-20,9.21,10.3699,9.02,9.1,327032,0
2016-06-21,9.2,9.5899,8.95,8.98,106409,0
2016-06-22,9.02,9.29,8.6,8.88,114018,0
2016-06-23,9.05,9.33,8.53,9.23,33356,0
2016-06-24,8,8.99,7.75,8.59,184044,0
2016-06-27,8.65,8.65,7.76,8.02,167393,0
2016-06-28,8.24,8.36,8.06,8.12,67841,0
2016-06-29,8.32,8.34,7.9501,8.26,203490,0
2016-06-30,8.445,8.47,8.06,8.15,64968,0
2016-07-01,8.1,9.2,8.1,9.13,144730,0
2016-07-05,8.99,8.99,8.71,8.91,139648,0
2016-07-06,8.91,9.06,8.5,8.7,154113,0
2016-07-07,8.78,9.1092,8.51,8.78,109943,0
2016-07-08,8.79,8.91,8.4,8.8,141745,0
2016-07-11,8.9,8.96,8.71,8.94,154147,0
2016-07-12,8.95,9.09,8.58,8.72,122384,0
2016-07-13,8.85,8.85,8.37,8.4,95434,0
2016-07-14,8.43,8.43,8.13,8.14,59295,0
2016-07-15,8.11,8.269,7.93,8.03,128758,0
2016-07-18,8.07,8.1,7.71,7.8,119703,0
2016-07-19,7.77,7.85,7.26,7.33,188477,0
2016-07-20,7.31,7.41,6.96,7.11,501484,0
2016-07-21,7.15,8.13,7.15,7.71,193249,0
2016-07-22,7.66,8,7.51,7.58,154100,0
2016-07-25,7.6,7.74,7.36,7.48,69285,0
2016-07-26,7.5,7.91,7.5,7.84,54086,0
2016-07-27,7.9,8.15,7.74,8.04,96397,0
2016-07-28,7.98,8.0358,7.67,7.88,77162,0
2016-07-29,7.88,8.14,7.8,8.12,51101,0
2016-08-01,8.19,8.57,8.06,8.35,77906,0
2016-08-02,8.42,8.75,8.34,8.71,151462,0
2016-08-03,8.76,8.89,8.6299,8.78,72125,0
2016-08-04,8.89,8.89,8.45,8.48,106972,0
2016-08-05,8.48,8.8,8.48,8.66,66730,0
2016-08-08,8.4,8.4,7.6,7.85,325160,0
2016-08-09,7.79,8.1,7.78,8.08,159240,0
2016-08-10,8.05,8.14,7.52,7.61,121591,0
2016-08-11,7.61,7.7,7.17,7.38,115933,0
2016-08-12,7.39,7.71,7.39,7.61,76836,0
2016-08-15,7.64,7.78,7.57,7.67,45192,0
2016-08-16,7.7,7.73,7.43,7.46,39856,0
2016-08-17,7.49,7.521,7.18,7.24,53545,0
2016-08-18,7.27,7.27,7.01,7.06,70650,0
2016-08-19,6.95,7.03,6.91,6.96,90147,0
2016-08-22,6.94,7.23,6.94,7.21,85215,0
2016-08-23,7.27,7.3799,7.03,7.22,40145,0
2016-08-24,7.16,7.52,6.903,6.99,108448,0
2016-08-25,6.99,7.33,6.9,6.94,75858,0
2016-08-26,7.02,7.27,6.97,7.15,71800,0
2016-08-29,7.11,7.27,7,7.1,36144,0
2016-08-30,7.09,7.2027,7.09,7.15,23152,0
2016-08-31,7.12,7.23,6.6,6.7,144380,0
2016-09-01,6.65,6.875,6.41,6.62,114606,0
2016-09-02,6.63,6.66,6.45,6.62,59591,0
2016-09-06,6.6,6.89,6.5201,6.77,30735,0
2016-09-07,6.82,7.27,6.8122,7.25,143750,0
2016-09-08,7.18,7.51,7.18,7.31,146110,0
2016-09-09,7.33,7.53,7.2,7.35,90762,0
2016-09-12,7.26,7.55,7.17,7.5,44792,0
2016-09-13,7.42,7.42,6.99,7.18,54832,0
2016-09-14,7.13,7.67,7.13,7.51,58422,0
2016-09-15,7.51,7.64,7.31,7.41,155015,0
2016-09-16,7.36,7.4728,7.03,7.37,62361,0
2016-09-19,7.4,7.4825,7.09,7.13,63833,0
2016-09-20,7.1,7.26,7,7.08,70223,0
2016-09-21,7.1,7.29,6.9,7.23,181090,0
2016-09-22,7.122,7.35,6.98,7.12,115908,0
2016-09-23,7.23,7.34,7,7.12,82502,0
2016-09-26,7.24,7.24,7.01,7.13,63960,0
2016-09-27,7.15,7.4,7.08,7.2,393819,0
2016-09-28,7.25,7.41,7.21,7.3,129316,0
2016-09-29,7.4,7.4,7.01,7.19,198201,0
2016-09-30,7.57,8.3576,7,7.05,810403,0
2016-10-03,7.08,7.1956,6.52,6.62,596907,0
2016-10-04,6.66,7.2,6.66,6.92,136105,0
2016-10-05,6.9574,7.03,6.84,6.97,95340,0
2016-10-06,6.93,7,6.62,6.79,63121,0
2016-10-07,6.78,6.83,6.3199,6.4,187032,0
2016-10-10,6.41,6.8,6.41,6.65,155665,0
2016-10-11,6.6,6.78,6.36,6.56,86846,0
2016-10-12,6.53,6.85,5.53,6.01,625813,0
2016-10-13,6.02,6.1102,5.76,5.9,133148,0
2016-10-14,5.99,6.1266,5.42,5.57,311598,0
2016-10-17,5.51,5.5599,5.2,5.26,205354,0
2016-10-18,5.25,5.36,5.12,5.25,351669,0
2016-10-19,5.33,5.34,5.1,5.26,174278,0
2016-10-20,5.21,5.45,5.18,5.32,96111,0
2016-10-21,5.28,5.37,5.18,5.19,79000,0
2016-10-24,5.12,5.13,4.65,4.91,322564,0
2016-10-25,4.73,5.02,4.73,5.01,100409,0
2016-10-26,5.01,5.04,4.8,4.91,140659,0
2016-10-27,4.96,5.31,4.07,4.37,508424,0
2016-10-28,4.33,4.5,4.1673,4.33,71363,0
2016-10-31,4.35,4.47,4.28,4.35,73238,0
2016-11-01,4.39,4.49,4.28,4.36,92930,0
2016-11-02,4.36,4.41,4.11,4.16,116807,0
2016-11-03,4.16,4.16,3.76,3.77,245609,0
2016-11-04,3.84,4.31,3.84,4.18,106984,0
2016-11-07,4.3,4.42,4.255,4.3999,119292,0
2016-11-08,4.34,4.855,4.3,4.49,83749,0
2016-11-09,4.38,4.9,4.28,4.87,144493,0
2016-11-10,5.41,5.74,4.9101,5.02,620637,0
2016-11-11,4.98,5.09,4.7772,5.01,143312,0
2016-11-14,5.05,5.26,4.891,5.2,349039,0
2016-11-15,5.17,5.37,4.86,4.87,262418,0
2016-11-16,4.87,4.95,4.7,4.85,129360,0
2016-11-17,4.88,5.07,4.76,4.88,180545,0
2016-11-18,4.89,5.07,4.8701,4.98,45938,0
2016-11-21,4.96,5.27,4.9,5.13,148974,0
2016-11-22,5.19,5.19,4.96,5.09,64352,0
2016-11-23,5.02,5.07,4.7,4.93,50830,0
2016-11-25,5.01,5.08,4.72,4.98,102816,0
2016-11-28,4.95,4.99,4.75,4.83,62544,0
2016-11-29,4.86,4.86,4.35,4.39,222531,0
2016-11-30,4.4,4.485,4.09,4.17,117915,0
2016-12-01,4.17,4.32,4.1,4.16,81076,0
2016-12-02,4.1,4.32,4.01,4.05,109191,0
2016-12-05,4.05,4.4,4.05,4.2,80220,0
2016-12-06,4.17,4.5,4.08,4.32,85577,0
2016-12-07,4.26,4.45,4.14,4.195,78892,0
2016-12-08,4.25,4.32,4.15,4.2,65054,0
2016-12-09,4.22,4.47,4.05,4.16,84090,0
2016-12-12,4.11,4.37,3.86,3.92,160302,0
2016-12-13,3.97,4.09,3.92,3.98,53054,0
2016-12-14,3.94,3.98,3.851,3.98,46390,0
2016-12-15,3.92,3.97,3.76,3.76,96429,0
2016-12-16,3.79,3.9832,3.79,3.95,158448,0
2016-12-19,3.95,4.05,3.81,3.83,124656,0
2016-12-20,3.81,4.06,3.81,4.05,192707,0
2016-12-21,4.01,4.07,3.95,4,648358,0
2016-12-22,3.95,4.1,3.95,3.99,133878,0
2016-12-23,3.91,4.085,3.91,4.05,75651,0
2016-12-27,4.09,4.2,4.09,4.16,48863,0
2016-12-28,4.11,4.28,4,4.04,107134,0
2016-12-29,4.06,4.18,4.01,4.05,117814,0
2016-12-30,4,4.12,3.85,4.05,145764,0
2017-01-03,4.11,4.25,4.01,4.12,96072,0
2017-01-04,4.13,4.4,4.11,4.14,340761,0
2017-01-05,4.13,4.37,4.04,4.13,196625,0
2017-01-06,4.16,4.21,4.05,4.07,118015,0
2017-01-09,4.2,4.2695,4.02,4.07,199906,0
2017-01-10,4.1,4.466,4,4.16,143056,0
2017-01-11,4.19,4.47,4.06,4.22,127726,0
2017-01-12,4.16,4.4,4.09,4.32,93666,0
2017-01-13,4.29,4.7099,4.25,4.53,145268,0
2017-01-17,4.4,4.56,4.32,4.43,99219,0
2017-01-18,4.46,4.5116,4.32,4.43,69049,0
2017-01-19,4.45,4.58,4.35,4.48,57211,0
2017-01-20,4.53,4.58,4.39,4.51,59657,0
2017-01-23,4.53,4.55,4.22,4.23,136888,0
2017-01-24,4.2,4.23,4.07,4.2,144436,0
2017-01-25,4.17,4.44,4.16,4.36,99869,0
2017-01-26,4.36,4.37,4.19,4.23,60375,0
2017-01-27,4.2,4.33,4.15,4.33,74813,0
2017-01-30,4.27,4.315,4.121,4.19,81869,0
2017-01-31,4.16,4.4,4.13,4.35,78074,0
2017-02-01,4.31,4.58,4.31,4.5,108986,0
2017-02-02,4.45,4.56,4.43,4.48,36591,0
2017-02-03,4.57,4.57,4.3666,4.54,71103,0
2017-02-06,4.47,4.6,4.45,4.53,58064,0
2017-02-07,4.54,4.5799,4.411,4.54,31846,0
2017-02-08,4.48,4.48,4.31,4.35,28907,0
2017-02-09,4.32,4.46,4.2,4.29,190449,0
2017-02-10,4.29,4.35,4.1766,4.32,87696,0
2017-02-13,4.32,4.35,4.1,4.11,86612,0
2017-02-14,4.11,4.2,4.04,4.19,77065,0
2017-02-15,4.2,4.39,4.12,4.36,73857,0
2017-02-16,4.39,4.39,4.11,4.19,74861,0
2017-02-17,4.13,4.2,4.08,4.11,40057,0
2017-02-21,4.16,4.29,4.15,4.2,115214,0
2017-02-22,4.2,4.27,4.02,4.06,64337,0
2017-02-23,4.06,4.06,3.88,3.93,160137,0
2017-02-24,3.93,4,3.91,3.95,33455,0
2017-02-27,4,4.12,3.98,4.09,51368,0
2017-02-28,4.12,4.17,4.01,4.03,47393,0
2017-03-01,4.05,4.15,3.96,3.96,122611,0
2017-03-02,4.01,4.25,4.01,4.18,361297,0
2017-03-03,4.2,4.7,4.1452,4.61,437514,0
2017-03-06,4.57,4.6396,4.22,4.35,175424,0
2017-03-07,4.36,4.467,4.13,4.2,105752,0
2017-03-08,4.2,4.32,4.2,4.24,80414,0
2017-03-09,4.3,4.339,4.16,4.19,97862,0
2017-03-10,4.29,4.69,4.22,4.61,511933,0
2017-03-13,5.175,5.65,4.5725,4.89,1096985,0
2017-03-14,5.02,5.02,4.51,4.73,383770,0
2017-03-15,4.74,4.8499,4.47,4.75,328177,0
2017-03-16,4.79,4.79,4.56,4.75,146217,0
2017-03-17,4.79,4.82,4.58,4.75,113063,0
2017-03-20,4.76,4.78,4.52,4.62,254515,0
2017-03-21,4.64,4.7,4.25,4.29,233894,0
2017-03-22,4.17,4.35,3.9,4.3,2162383,0
2017-03-23,4.29,4.37,4.2,4.27,94202,0
2017-03-24,4.25,4.4,4.23,4.28,175862,0
2017-03-27,4.24,4.64,4.151,4.57,234494,0
2017-03-28,4.55,4.74,4.55,4.59,189121,0
2017-03-29,4.92,5.02,4.77,4.93,532847,0
2017-03-30,4.95,5.32,4.9024,5.31,405740,0
2017-03-31,5.35,5.78,5.344,5.5,749738,0
2017-04-03,5.56,5.97,5.55,5.83,386697,0
2017-04-04,5.87,6.27,5.5856,6.07,450557,0
2017-04-05,6.07,6.5,5.91,6.01,568017,0
2017-04-06,6.01,6.025,5.4,5.5,477931,0
2017-04-07,5.47,5.88,5.43,5.7,232341,0
2017-04-10,5.74,5.84,5.7,5.76,157273,0
2017-04-11,5.76,5.8999,5.71,5.78,133693,0
2017-04-12,5.8,5.87,5.6,5.77,177880,0
2017-04-13,5.8,5.8,5.58,5.72,97884,0
2017-04-17,5.77,5.89,5.621,5.88,255735,0
2017-04-18,5.9,5.9,5.58,5.65,133751,0
2017-04-19,5.72,5.72,5.362,5.39,240266,0
2017-04-20,5.5,5.82,5.36,5.68,413820,0
2017-04-21,5.6,5.7,5.4,5.46,180858,0
2017-04-24,5.57,5.62,5.32,5.4,201686,0
2017-04-25,5.44,5.52,5.32,5.48,149791,0
2017-04-26,5.49,5.75,5.4,5.56,196529,0
2017-04-27,5.57,5.6734,5.48,5.56,155726,0
2017-04-28,5.55,5.675,5.35,5.39,142449,0
2017-05-01,5.39,5.48,5.3,5.36,135173,0
2017-05-02,5.41,5.45,5.161,5.3,215250,0
2017-05-03,5.28,5.32,5.2,5.25,131984,0
2017-05-04,5.3,5.3,5.01,5.18,206196,0
2017-05-05,5.19,5.3,5.1101,5.28,179854,0
2017-05-08,5.32,5.32,4.93,5,194720,0
2017-05-09,5,5.03,4.62,4.93,270332,0
2017-05-10,4.8,5.05,4.8,4.84,311071,0
2017-05-11,4.84,4.88,4.57,4.78,240032,0
2017-05-12,4.76,5.27,4.76,5.13,349687,0
2017-05-15,5.18,5.27,5.048,5.13,235761,0
2017-05-16,5.13,5.8072,5.1,5.54,397844,0
2017-05-17,5.55,5.65,5.35,5.51,406279,0
2017-05-18,5.53,5.58,5.16,5.41,283355,0
2017-05-19,5.45,5.55,5.34,5.39,97992,0
2017-05-22,5.43,5.48,5.32,5.41,135414,0
2017-05-23,5.38,5.4736,5.32,5.34,158841,0
2017-05-24,5.35,5.41,5.3,5.32,164346,0
2017-05-25,5.32,5.3799,5.28,5.3,171794,0
2017-05-26,5.3,5.52,5.27,5.34,200556,0
2017-05-30,5.36,5.58,5.261,5.33,413931,0
2017-05-31,5.4,5.42,5.08,5.28,304254,0
2017-06-01,5.29,5.5,5.2,5.44,217569,0
2017-06-02,5.49,5.49,5.21,5.32,253284,0
2017-06-05,5.3,5.34,5,5.23,341916,0
2017-06-06,5.21,5.27,5.01,5.11,204106,0
2017-06-07,5.22,5.23,5.01,5.1,158697,0
2017-06-08,5.11,5.2298,5.01,5.07,128301,0
2017-06-09,5.07,5.08,4.8859,4.96,179887,0
2017-06-12,4.97,5.06,4.85,4.9,116528,0
2017-06-13,4.93,4.93,4.7057,4.76,148056,0
2017-06-14,4.73,4.8,4.62,4.66,404164,0
2017-06-15,4.67,4.7,4.45,4.57,164043,0
2017-06-16,4.62,4.62,4.38,4.57,158674,0
2017-06-19,4.55,4.65,4.51,4.55,160573,0
2017-06-20,4.48,4.7,4.384,4.4,201761,0
2017-06-21,4.45,4.7,4.28,4.52,498134,0
2017-06-22,4.55,5.042,4.4308,4.89,325287,0
2017-06-23,4.89,4.96,4.69,4.92,159366,0
2017-06-26,4.92,4.92,4.73,4.82,131685,0
2017-06-27,4.81,4.93,4.68,4.69,122594,0
2017-06-28,4.71,4.87,4.6,4.78,114168,0
2017-06-29,4.77,4.8,4.5,4.59,176586,0
2017-06-30,4.6,4.6,4.41,4.49,274397,0
2017-07-03,4.5,4.52,4.36,4.44,169879,0
2017-07-05,4.45,4.6,4.4,4.53,150154,0
2017-07-06,4.53,5.06,4.48,4.85,192474,0
2017-07-07,4.88,5.04,4.75,4.89,275341,0
2017-07-10,4.88,4.9504,4.72,4.78,144953,0
2017-07-11,4.79,4.88,4.71,4.75,202964,0
2017-07-12,4.78,5.32,4.73,5.09,303357,0
2017-07-13,5.12,5.5,5,5.35,261962,0
2017-07-14,5.36,5.7,5.28,5.57,283287,0
2017-07-17,5.59,5.7,5.45,5.64,209148,0
2017-07-18,5.55,6.03,5.55,5.82,371850,0
2017-07-19,5.88,6.09,5.8,5.88,290399,0
2017-07-20,5.88,6.01,5.8087,5.94,113358,0
2017-07-21,5.94,6.1,5.5656,5.7,200574,0
2017-07-24,5.69,5.97,5.549,5.68,119937,0
2017-07-25,5.73,5.8017,5.53,5.58,115113,0
2017-07-26,5.56,5.6134,5.41,5.45,188194,0
2017-07-27,5.42,5.5774,5.31,5.35,133524,0
2017-07-28,5.3244,5.55,5.32,5.39,53631,0
2017-07-31,5.47,5.62,5.18,5.25,218596,0
2017-08-01,5.25,5.43,5.01,5.29,443020,0
2017-08-02,5.3,5.43,5.07,5.34,106391,0
2017-08-03,5.1,5.58,5.1,5.4,108648,0
2017-08-04,5.5,5.5,5.27,5.43,165596,0
2017-08-07,5.39,5.67,5.3,5.49,121115,0
2017-08-08,5.45,5.68,5.3828,5.47,528742,0
2017-08-09,5.46,5.54,5.07,5.3,302618,0
2017-08-10,5.33,5.43,5.03,5.12,358819,0
2017-08-11,5.1,5.2313,4.82,5.11,242669,0
2017-08-14,5.16,5.23,5.05,5.16,64268,0
2017-08-15,5.17,5.21,4.98,5.18,100120,0
2017-08-16,5.18,5.24,5,5.14,320905,0
2017-08-17,5.16,5.37,5.1,5.2,371629,0
2017-08-18,5.16,5.23,5.03,5.05,172564,0
2017-08-21,4.96,5.09,4.85,4.93,193596,0
2017-08-22,4.93,5.08,4.84,5.04,64532,0
2017-08-23,5.05,5.33,4.97,5.24,196325,0
2017-08-24,5.26,5.3447,5.16,5.22,63322,0
2017-08-25,5.3,5.33,5.13,5.21,147611,0
2017-08-28,5.42,6.1,5.42,6,680814,0
2017-08-29,5.88,6.32,5.76,6.01,462105,0
2017-08-30,6.02,6.39,5.931,6.23,560933,0
2017-08-31,6.3,7.09,6.1,7,808205,0
2017-09-01,7.12,7.2,6.57,6.58,453553,0
2017-09-05,6.5,6.8388,6.351,6.8,408875,0
2017-09-06,6.8,6.95,6.62,6.74,201111,0
2017-09-07,7.27,8.19,7.02,7.55,1046921,0
2017-09-08,7.6,8.95,7.575,8.93,1710060,0
2017-09-11,8.93,9.29,8.5101,8.85,1226714,0
2017-09-12,8.8,8.8889,8.28,8.5,375484,0
2017-09-13,8.5,9.08,8.5,8.87,373889,0
2017-09-14,8.86,9.04,8.7,8.86,299602,0
2017-09-15,8.86,8.8639,8.61,8.77,268239,0
2017-09-18,8.78,8.7899,8.42,8.47,424987,0
2017-09-19,8.38,8.57,7.7,8.28,673957,0
2017-09-20,8.3,8.54,8.21,8.28,243597,0
2017-09-21,8.29,8.44,7.99,8.41,490050,0
2017-09-22,8.16,8.1964,7.79,7.93,567338,0
2017-09-25,7.76,8.72,7.76,8.58,459192,0
2017-09-26,8.56,8.69,8.011,8.08,482106,0
2017-09-27,8.1,8.19,8,8.02,216972,0
2017-09-28,8,8.399,8,8.16,280029,0
2017-09-29,8.22,8.26,8.09,8.19,318999,0
2017-10-02,8.29,8.8,8.11,8.71,476125,0
2017-10-03,8.78,8.83,8.35,8.7,414216,0
2017-10-04,8.62,9.09,8.62,8.74,224342,0
2017-10-05,8.73,8.75,8.41,8.53,126275,0
2017-10-06,8.44,8.585,8.1,8.2,443753,0
2017-10-09,8.14,8.34,8.11,8.26,91525,0
2017-10-10,8.24,8.4686,8,8.32,106873,0
2017-10-11,8.35,8.37,7.801,7.84,333383,0
2017-10-12,7.88,8.0041,7.6,7.77,253365,0
2017-10-13,7.77,7.98,7.57,7.64,122687,0
2017-10-16,7.7,7.94,7.07,7.33,399768,0
2017-10-17,7.28,7.46,6.98,7.01,263493,0
2017-10-18,7.02,7.125,6.79,7.03,244988,0
2017-10-19,7.06,7.15,6.92,7.1,285657,0
2017-10-20,7.1,7.43,7.02,7.15,151747,0
2017-10-23,7.15,7.2,6.661,6.82,248442,0
2017-10-24,6.81,7.13,6.71,7.05,479243,0
2017-10-25,7.05,7.27,6.827,6.97,265953,0
2017-10-26,6.94,7.39,6.7901,7.3,197116,0
2017-10-27,7.27,7.78,7.1,7.67,286101,0
2017-10-30,7.72,7.94,7.51,7.9,369161,0
2017-10-31,8,8.04,7.7,7.85,170133,0
2017-11-01,7.91,7.95,7.5,7.51,213838,0
2017-11-02,7.51,7.98,7.35,7.86,271777,0
2017-11-03,7.95,8.7465,7.9,8.17,384339,0
2017-11-06,8.29,8.89,8.29,8.45,340920,0
2017-11-07,8.44,8.44,8.08,8.17,267124,0
2017-11-08,8.16,8.29,8.07,8.18,160495,0
2017-11-09,8.26,8.28,7.86,8.06,191731,0
2017-11-10,8.15,8.35,7.9295,8.1,148310,0
