Date,Open,High,Low,Close,Volume,OpenInt
2015-07-13,8.5,9.2,7.5,8.94,64800,0
2015-07-14,9,9.2,8.5,8.5,24326,0
2015-07-15,9.63,9.63,8.6,9.05,22854,0
2015-07-16,9.05,9.19,8.9,9.19,13700,0
2015-07-17,9.25,10.14,9,9.61,61900,0
2015-07-20,9.75,9.75,9.3,9.36,18000,0
2015-07-21,9.36,10.44,9.36,10.22,43700,0
2015-07-22,10.34,10.75,10.33,10.38,32700,0
2015-07-23,10.6,11.4,10.6,11.1,80100,0
2015-07-24,12.25,12.25,11.25,11.38,45700,0
2015-07-27,11.75,11.8,9.27,10,31400,0
2015-07-28,10.1,10.39,9.5,9.58,21600,0
2015-07-29,9.6,9.99,9.4,9.55,101400,0
2015-07-30,9.97,10.33,9.35,9.8,139000,0
2015-07-31,9.62,10,9.5,9.99,19100,0
2015-08-03,10,10,9.5,9.5,13438,0
2015-08-04,9.45,9.92,9.45,9.7,14100,0
2015-08-05,9.65,9.82,9.6,9.63,11400,0
2015-08-06,9.6,10.2,9.45,9.93,57119,0
2015-08-07,9.8,10.08,9.5,9.76,105300,0
2015-08-10,9.76,9.76,9.22,9.42,31000,0
2015-08-11,9.17,9.262,8.2,8.31,40269,0
2015-08-12,8.5,8.5,7.82,8,19500,0
2015-08-13,8.02,8.02,7.5,7.52,91300,0
2015-08-14,7.5,7.5,6.65,6.99,68400,0
2015-08-17,6.99,6.99,6.69,6.89,27000,0
2015-08-18,7.03,7.44,6.72,7.44,166400,0
2015-08-19,7.5,7.5,6.75,7.07,138800,0
2015-08-20,7.05,7.05,6.55,6.58,36500,0
2015-08-21,6.63,7.22,6.07,7.22,331000,0
2015-08-24,6.63,7.35,6.6,7.35,70996,0
2015-08-25,6.95,7.29,6.95,7.07,13100,0
2015-08-26,7.21,7.21,6.75,6.92,28800,0
2015-08-27,6.85,7.42,6.75,7.15,278300,0
2015-08-28,7.3,7.4,6.8,7.05,142400,0
2015-08-31,7.15,7.8,7.1,7.59,358400,0
2015-09-01,7.48,7.6,7.32,7.6,27700,0
2015-09-02,7.6,7.85,7.31,7.85,16400,0
2015-09-03,7.37,8.41,7.37,7.73,368300,0
2015-09-04,7.77,7.84,7.51,7.61,87100,0
2015-09-08,7.65,7.73,7.08,7.24,125000,0
2015-09-09,7.26,7.5,7.11,7.2,94700,0
2015-09-10,7.19,7.534,7.19,7.49,148808,0
2015-09-11,7.7,7.9,7.25,7.9,109900,0
2015-09-14,8.22,8.5,7.89,8.36,178300,0
2015-09-15,8.4,8.47,8,8.43,85100,0
2015-09-16,8.34,8.82,8.14,8.76,117100,0
2015-09-17,8.95,8.95,8.22,8.47,230700,0
2015-09-18,8.45,8.98,8.14,8.14,358900,0
2015-09-21,8.4,8.7,8.14,8.51,203200,0
2015-09-22,8.35,8.73,8.06,8.52,115200,0
2015-09-23,8.33,8.44,8.07,8.28,146800,0
2015-09-24,8.07,8.35,7.5,7.84,53668,0
2015-09-25,7.81,7.85,7.1,7.13,118300,0
2015-09-28,7.19,7.86,7,7.74,183142,0
2015-09-29,7.56,7.6,6.74,6.91,257600,0
2015-09-30,6.92,7.7,6.92,7.16,177300,0
2015-10-01,7.16,7.67,6.99,7.24,86100,0
2015-10-02,7,7.35,6.8,6.93,231000,0
2015-10-05,6.9,7.2,6.78,6.86,51633,0
2015-10-06,6.8,7,6.15,6.53,139800,0
2015-10-07,6.6,6.97,6.47,6.87,139700,0
2015-10-08,6.71,6.96,6.55,6.78,54700,0
2015-10-09,6.87,7,6.51,6.85,114300,0
2015-10-12,6.72,7.07,6.72,6.785,74553,0
2015-10-13,6.71,6.9,6.71,6.8,49300,0
2015-10-14,6.66,6.85,6.51,6.61,111300,0
2015-10-15,6.59,6.9,6.54,6.81,14500,0
2015-10-16,6.78,6.78,6.54,6.67,25900,0
2015-10-19,6.77,7.08,6.72,6.92,20400,0
2015-10-20,6.95,6.97,6.45,6.5197,23188,0
2015-10-21,6.51,6.59,6.42,6.46,28700,0
2015-10-22,6.57,6.57,6.1,6.3,159700,0
2015-10-23,6.45,6.75,6.12,6.58,96900,0
2015-10-26,6.54,6.85,6.35,6.48,36000,0
2015-10-27,6.42,6.71,6.31,6.71,74000,0
2015-10-28,6.65,6.65,6.38,6.55,33500,0
2015-10-29,6.47,8.39,6.4,7.81,118000,0
2015-10-30,7.93,8.02,7.4,7.64,76500,0
2015-11-02,7.64,8.4,7.64,8.2,48040,0
2015-11-03,8.28,8.35,7.86,7.94,27700,0
2015-11-04,7.87,8.01,7.79,7.9,14776,0
2015-11-05,7.92,8.22,7.35,7.4,73600,0
2015-11-06,7.36,7.97,7.36,7.6,27800,0
2015-11-09,7.56,7.56,7.03,7.03,17574,0
2015-11-10,7.05,8,7.05,7.56,29700,0
2015-11-11,7.34,7.34,7.01,7.01,39200,0
2015-11-12,7.02,7.5,7.02,7.18,29500,0
2015-11-13,7.21,7.39,7.01,7.05,16900,0
2015-11-16,7.14,7.41,7.05,7.27,20800,0
2015-11-17,7.34,7.34,7.01,7.09,29100,0
2015-11-18,7.18,7.42,7.09,7.23,24800,0
2015-11-19,7.31,7.31,7.02,7.24,17300,0
2015-11-20,7.11,7.57,7.11,7.49,27300,0
2015-11-23,7.3,7.5,7.3,7.48,18300,0
2015-11-24,7.41,7.5,7.4,7.46,12200,0
2015-11-25,7.43,7.45,7.1,7.27,40900,0
2015-11-27,7.4,7.51,7.3,7.47,7900,0
2015-11-30,7.2,7.41,7.19,7.24,10900,0
2015-12-01,7.24,7.514,7.24,7.44,7819,0
2015-12-02,7.26,7.4299,7.11,7.17,60017,0
2015-12-03,7.4,7.4,7.1,7.21,10873,0
2015-12-04,7.17,7.44,7.1,7.19,57600,0
2015-12-07,7.14,7.43,7.03,7.28,147500,0
2015-12-08,7.35,7.43,7.12,7.18,76705,0
2015-12-09,7.22,7.25,7.05,7.06,10600,0
2015-12-10,7.02,7.22,6.81,6.83,19500,0
2015-12-11,6.82,6.9,6.6,6.66,95000,0
2015-12-14,6.58,6.63,6.14,6.17,59527,0
2015-12-15,6.2,6.48,6.14,6.44,19200,0
2015-12-16,6.45,6.99,6.31,6.94,20400,0
2015-12-17,6.74,6.93,6.65,6.92,9000,0
2015-12-18,6.86,7.5,6.81,7.2,14800,0
2015-12-21,7.22,7.24,6.76,7.02,14000,0
2015-12-22,7.032,7.46,7.032,7.14,7570,0
2015-12-23,7.2,7.5,7.11,7.17,9100,0
2015-12-24,7.02,7.19,7.02,7.19,2070,0
2015-12-28,7.1,7.39,6.8701,7.08,24465,0
2015-12-29,7.14,7.14,6.62,6.77,18869,0
2015-12-30,6.8,7.0899,6.23,6.46,17241,0
2015-12-31,6.46,6.823,6.291,6.79,13100,0
2016-01-04,6.92,6.92,6.22,6.3,16585,0
2016-01-05,6.42,7.21,6.42,7.0136,20660,0
2016-01-06,6.87,7.29,6.48,6.75,27982,0
2016-01-07,6.61,6.9793,6.596,6.74,12100,0
2016-01-08,6.8,7.25,6.34,6.62,20357,0
2016-01-11,6.45,6.67,6.4101,6.56,10726,0
2016-01-12,6.5901,6.9,6.25,6.87,20658,0
2016-01-13,6.884,6.884,6.27,6.41,16000,0
2016-01-14,6.45,6.5,6.28,6.32,12865,0
2016-01-15,6.2601,6.68,6.2601,6.5,10743,0
2016-01-19,6.51,6.97,6.25,6.34,10100,0
2016-01-20,6.28,6.43,6.25,6.34,6695,0
2016-01-21,6.25,6.45,6.25,6.3,6345,0
2016-01-22,6.25,6.39,6.25,6.37,13929,0
2016-01-25,6.38,6.41,6.25,6.27,11907,0
2016-01-26,6.3,6.41,6.1501,6.21,7708,0
2016-01-27,6.25,6.49,6.15,6.47,13980,0
2016-01-28,6.4999,6.4999,6.27,6.44,5652,0
2016-01-29,6.35,6.63,6.2101,6.29,7230,0
2016-02-01,6.3,6.49,6.261,6.49,7665,0
2016-02-02,6.42,6.42,5.985,6.3,27439,0
2016-02-03,6.36,6.4447,6.05,6.15,31258,0
2016-02-04,6.38,6.38,6,6,17358,0
2016-02-05,6,6.063,4.27,4.9,82527,0
2016-02-08,4.9,5,4.4974,4.65,18888,0
2016-02-09,4.41,4.4779,4.02,4.34,34889,0
2016-02-10,4.34,4.93,4.2501,4.59,43522,0
2016-02-11,4.59,6,4.58,5.4,87715,0
2016-02-12,5.27,5.27,4.83,4.84,12781,0
2016-02-16,4.57,4.7399,4.29,4.68,18498,0
2016-02-17,4.93,4.93,4.5,4.88,6512,0
2016-02-18,4.69,4.934,4.5,4.715,35881,0
2016-02-19,4.6,4.87,4.58,4.63,40501,0
2016-02-22,4.52,4.94,4.52,4.89,36483,0
2016-02-23,4.5301,4.69,4.5301,4.68,2273,0
2016-02-24,4.6901,4.9899,4.6304,4.81,13300,0
2016-02-25,4.98,4.98,4.5,4.76,20450,0
2016-02-26,4.92,5,4.65,4.91,14020,0
2016-02-29,4.89,4.9,4.8099,4.81,7696,0
2016-03-01,4.76,5.5,4.76,5.37,28429,0
2016-03-02,5.49,5.89,5.41,5.89,51303,0
2016-03-03,5.89,5.89,5.51,5.51,43026,0
2016-03-04,5.76,5.8299,5.51,5.52,44744,0
2016-03-07,5.52,5.85,5.44,5.62,43932,0
2016-03-08,5.59,5.89,5.37,5.55,79866,0
2016-03-09,5.637,5.8,5.51,5.65,10355,0
2016-03-10,5.9,5.9,5.596,5.77,41910,0
2016-03-11,5.75,5.75,5.15,5.5855,67221,0
2016-03-14,5.55,5.645,5.36,5.36,39640,0
2016-03-15,5.34,5.74,5.34,5.37,13483,0
2016-03-16,5.54,5.54,5.09,5.48,4356,0
2016-03-17,5.1743,5.23,4.97,4.97,25718,0
2016-03-18,5.02,5.54,4.9,4.99,31136,0
2016-03-21,5.04,5.3286,5.04,5.07,9808,0
2016-03-22,5.12,5.296,5.085,5.11,2533,0
2016-03-23,5.15,5.45,5.123,5.41,8969,0
2016-03-24,5.37,5.37,5.18,5.27,7417,0
2016-03-28,5.24,5.26,5.15,5.24,3583,0
2016-03-29,5.19,5.24,5.01,5.06,16505,0
2016-03-30,5.13,5.6872,5.13,5.32,36207,0
2016-03-31,5.6899,5.6899,5.35,5.36,9203,0
2016-04-01,5.456,5.8,5.456,5.66,18171,0
2016-04-04,5.7,5.99,5.7,5.89,25712,0
2016-04-05,5.91,6.2278,5.71,5.71,22459,0
2016-04-06,5.83,6,5.39,5.58,17920,0
2016-04-07,5.53,5.9765,5.53,5.92,30157,0
2016-04-08,5.75,5.9295,5.6202,5.83,15826,0
2016-04-11,5.7601,5.9,5.7601,5.8,17181,0
2016-04-12,5.55,5.88,5.5,5.64,23926,0
2016-04-13,5.51,5.69,5.51,5.6,7140,0
2016-04-14,5.5856,5.59,5.51,5.54,21082,0
2016-04-15,5.523,5.62,5.5,5.5,13405,0
2016-04-18,5.51,5.92,5.51,5.56,15270,0
2016-04-19,5.8996,5.8996,5.59,5.6,11060,0
2016-04-20,5.51,5.7895,5.51,5.6,13514,0
2016-04-21,5.56,5.59,5.5,5.535,18319,0
2016-04-22,5.5824,5.6,5.49,5.49,16379,0
2016-04-25,5.49,5.74,5.49,5.65,8851,0
2016-04-26,5.89,5.89,5.5,5.61,12777,0
2016-04-27,5.55,5.72,5.49,5.51,3711,0
2016-04-28,5.51,5.65,4.81,4.82,38426,0
2016-04-29,4.89,5.3387,4.805,4.86,26765,0
2016-05-02,4.77,5.6605,4.75,5.16,90702,0
2016-05-03,5.19,5.28,5,5.1,6010,0
2016-05-04,5.2,5.3899,5,5.07,21405,0
2016-05-05,5.04,5.09,4.8701,4.9301,23686,0
2016-05-06,4.9783,4.9783,4.92,4.96,7045,0
2016-05-09,4.9636,5.1194,4.9636,5.05,15341,0
2016-05-10,5,5.33,4.93,5.09,30446,0
2016-05-11,5.0599,5.11,4.95,4.95,26886,0
2016-05-12,4.95,5.05,4.93,4.93,21671,0
2016-05-13,5.01,5.05,4.86,4.87,23586,0
2016-05-16,4.84,5.085,4.6101,4.72,26069,0
2016-05-17,4.76,4.7694,4.57,4.64,40799,0
2016-05-18,4.67,4.8599,4.67,4.71,20052,0
2016-05-19,4.75,4.75,4.5502,4.72,4630,0
2016-05-20,4.73,4.9,4.59,4.71,20022,0
2016-05-23,4.76,4.787,4.65,4.76,15030,0
2016-05-24,4.71,4.88,4.7059,4.73,6518,0
2016-05-25,4.78,4.94,4.6701,4.94,25534,0
2016-05-26,4.9,4.9,4.77,4.78,3397,0
2016-05-27,4.7801,5.0679,4.7801,5.05,17623,0
2016-05-31,5.08,5.09,4.76,5.08,15325,0
2016-06-01,5.1,5.3,4.91,5.3,22250,0
2016-06-02,5.29,5.65,5.29,5.5,19774,0
2016-06-03,5.46,5.6,5.21,5.6,29023,0
2016-06-06,5.56,6.24,5.56,6.06,48892,0
2016-06-07,6.16,6.8899,5.75,5.94,85881,0
2016-06-08,5.99,5.99,5.22,5.71,50892,0
2016-06-09,5.58,5.625,5.2201,5.42,16563,0
2016-06-10,5.33,5.35,5.14,5.14,6065,0
2016-06-13,5.2294,5.4299,5.07,5.09,8964,0
2016-06-14,5.317,5.93,5.11,5.6,61904,0
2016-06-15,5.54,5.95,5.49,5.95,36461,0
2016-06-16,6.09,6.09,5.52,5.71,6910,0
2016-06-17,5.71,5.71,5.45,5.48,10561,0
2016-06-20,5.6,5.8,5.5001,5.74,7560,0
2016-06-21,5.7,5.74,5.62,5.67,9338,0
2016-06-22,5.72,6.25,5.64,6.05,49110,0
2016-06-23,6.2399,6.29,6.08,6.24,18888,0
2016-06-24,6.05,6.05,5.66,6.01,27643,0
2016-06-27,5.9,6,5.66,5.88,8885,0
2016-06-28,5.7,6.01,5.51,5.6,27913,0
2016-06-29,5.541,5.92,5.5082,5.92,15019,0
2016-06-30,6.18,6.19,5.59,5.7,15765,0
2016-07-01,5.78,6.0499,5.57,6.04,14101,0
2016-07-05,5.685,6.25,5.685,6.24,19012,0
2016-07-06,6.19,6.3,6.01,6.25,17600,0
2016-07-07,6.12,6.75,6.0483,6.69,34315,0
2016-07-08,6.83,6.83,6.59,6.79,17612,0
2016-07-11,6.85,7.1249,6.6976,6.94,36470,0
2016-07-12,7.07,7.29,7.02,7.24,56469,0
2016-07-13,7.17,7.47,7.1511,7.39,27137,0
2016-07-14,7.39,7.39,7.11,7.2499,8830,0
2016-07-15,7.07,7.48,7.07,7.4,13057,0
2016-07-18,7.4,7.43,6.96,6.98,16070,0
2016-07-19,6.93,6.93,6,6.02,49928,0
2016-07-20,6.16,6.35,6.03,6.16,31819,0
2016-07-21,6.177,6.34,6.06,6.12,31600,0
2016-07-22,6.2011,6.35,6.115,6.2601,32531,0
2016-07-25,6.34,6.34,6.2091,6.3,2428,0
2016-07-26,6.1302,6.3,6.04,6.3,6719,0
2016-07-27,6.3501,6.4,6.32,6.399,5814,0
2016-07-28,6.26,6.46,6.19,6.29,4882,0
2016-07-29,6.1698,6.2626,6.121,6.23,4261,0
2016-08-01,6.23,6.5,6.1804,6.36,18654,0
2016-08-02,6.49,6.64,6.49,6.555,9484,0
2016-08-03,6.6,6.6602,6.2728,6.59,18840,0
2016-08-04,6.46,6.509,6.2,6.34,15763,0
2016-08-05,6.42,6.52,6.23,6.46,31331,0
2016-08-08,6.35,6.54,6.32,6.45,7944,0
2016-08-09,6.48,6.49,6.22,6.28,11833,0
2016-08-10,6.26,6.39,6.12,6.24,18720,0
2016-08-11,6.35,9.0899,6.35,7.7,1008073,0
2016-08-12,7.8,7.88,6.2601,6.45,238796,0
2016-08-15,6.61,6.939,6.47,6.6,52691,0
2016-08-16,6.58,6.61,6.4001,6.43,16270,0
2016-08-17,6.5,6.5199,6.147,6.28,22550,0
2016-08-18,6.23,6.35,5.5701,5.6,125297,0
2016-08-19,5.66,5.66,5.191,5.39,69512,0
2016-08-22,5.39,5.51,5.3,5.45,17240,0
2016-08-23,5.49,5.7742,5.49,5.56,31509,0
2016-08-24,5.51,5.6436,5.2501,5.31,35991,0
2016-08-25,5.26,5.58,5.26,5.35,23057,0
2016-08-26,5.35,5.46,5.26,5.3,26161,0
2016-08-29,5.26,5.34,5.2,5.21,18326,0
2016-08-30,5.2299,5.43,5.19,5.25,7387,0
2016-08-31,5.3182,5.3182,5.11,5.17,22563,0
2016-09-01,5.19,5.23,5.18,5.19,16830,0
2016-09-02,5.2546,5.3,5.05,5.3,10460,0
2016-09-06,5.24,5.304,5.2,5.2,9819,0
2016-09-07,5.4,5.4,4.6,4.91,54068,0
2016-09-08,4.96,4.96,4.75,4.89,17850,0
2016-09-09,4.75,4.9446,4.19,4.8,64173,0
2016-09-12,4.8,4.9899,4.72,4.9,13610,0
2016-09-13,4.94,4.94,4.77,4.83,23636,0
2016-09-14,4.83,4.83,4.64,4.7699,13895,0
2016-09-15,4.6954,4.75,4.62,4.75,8594,0
2016-09-16,4.7,4.9,4.6401,4.8695,5179,0
2016-09-19,4.879,4.89,4.8,4.83,5351,0
2016-09-20,4.85,4.85,4.77,4.77,2838,0
2016-09-21,4.83,4.89,4.59,4.8195,20632,0
2016-09-22,4.72,4.94,4.712,4.92,17433,0
2016-09-23,4.8,5.12,4.8,5.11,34248,0
2016-09-26,5.06,5.18,4.8901,5.18,10719,0
2016-09-27,5.07,5.4,4.73,5.04,130193,0
2016-09-28,4.9,5.01,4.79,4.89,8866,0
2016-09-29,4.8404,5.11,4.66,4.9301,39642,0
2016-09-30,5,5.1095,4.87,5.02,63530,0
2016-10-03,4.95,5.0887,4.95,4.96,14873,0
2016-10-04,4.84,5.1,4.84,4.9,15312,0
2016-10-05,4.9584,4.959,4.71,4.9585,6142,0
2016-10-06,4.8996,4.9265,4.8501,4.9,4580,0
2016-10-07,4.8706,4.89,4.82,4.87,5084,0
2016-10-10,4.84,4.94,4.77,4.89,8207,0
2016-10-11,4.86,4.8898,4.59,4.75,22089,0
2016-10-12,4.79,4.82,4.7,4.7286,11732,0
2016-10-13,5.18,5.18,4.34,4.84,46980,0
2016-10-14,4.93,5.01,4.68,4.75,33822,0
2016-10-17,4.69,4.69,4.47,4.5299,12065,0
2016-10-18,4.55,4.56,4.25,4.56,33801,0
2016-10-19,4.5857,4.69,4.32,4.56,16223,0
2016-10-20,4.53,4.65,4.38,4.6399,17854,0
2016-10-21,4.71,4.79,4.512,4.79,23681,0
2016-10-24,4.3987,4.7,4.3987,4.7,19550,0
2016-10-25,4.5201,4.788,4.52,4.66,6798,0
2016-10-26,4.9,4.926,4.53,4.55,5103,0
2016-10-27,4.874,4.874,4.5646,4.7,4354,0
2016-10-28,4.72,4.73,4.5789,4.73,10241,0
2016-10-31,4.64,4.8242,4.52,4.76,3057,0
2016-11-01,4.8,4.8,4.51,4.74,50465,0
2016-11-02,4.78,4.85,4.72,4.8,42190,0
2016-11-03,4.855,4.855,4.67,4.68,13402,0
2016-11-04,4.5511,4.8199,4.5511,4.67,9906,0
2016-11-07,4.73,4.73,4.58,4.61,15903,0
2016-11-08,4.663,4.69,4.5055,4.6,25179,0
2016-11-09,4.54,4.749,4.5146,4.72,19821,0
2016-11-10,4.74,4.92,4.6601,4.9167,29902,0
2016-11-11,4.95,4.95,4.78,4.95,24911,0
2016-11-14,4.91,5.17,4.91,5.14,36134,0
2016-11-15,5.09,5.17,5.06,5.099,35015,0
2016-11-16,5.1547,5.1547,4.61,4.6399,18560,0
2016-11-17,4.65,4.7022,4.42,4.51,18460,0
2016-11-18,4.54,4.66,4.5,4.66,9150,0
2016-11-21,4.7387,4.7387,4.51,4.71,37538,0
2016-11-22,4.67,4.9,4.52,4.65,37321,0
2016-11-23,4.62,4.75,4.601,4.69,3842,0
2016-11-25,4.54,4.6876,4.5168,4.6876,4708,0
2016-11-28,4.61,4.73,4.61,4.7239,14858,0
2016-11-29,4.65,4.7856,4.65,4.7,2662,0
2016-11-30,4.7093,4.7093,4.65,4.68,5212,0
2016-12-01,4.6133,4.6133,4.54,4.58,8799,0
2016-12-02,4.58,4.7,4.54,4.6,96043,0
2016-12-05,4.65,4.69,4.65,4.67,4506,0
2016-12-06,4.67,4.6899,4.64,4.65,4173,0
2016-12-07,4.69,4.88,4.69,4.8,31354,0
2016-12-08,4.85,4.89,4.8,4.8,9963,0
2016-12-09,4.89,4.98,4.81,4.81,13800,0
2016-12-12,4.79,4.9228,4.76,4.76,21364,0
2016-12-13,4.75,4.75,4.49,4.52,17355,0
2016-12-14,4.52,4.75,4.46,4.75,8222,0
2016-12-15,4.6,4.7672,4.6,4.657,15475,0
2016-12-16,4.65,4.69,4.46,4.46,7957,0
2016-12-19,4.46,4.51,4.31,4.44,18922,0
2016-12-20,4.41,4.435,4.36,4.37,16639,0
2016-12-21,4.39,4.5,4.39,4.47,5926,0
2016-12-22,4.45,4.45,4.38,4.4,5026,0
2016-12-23,4.3,4.3,4.23,4.24,17665,0
2016-12-27,4.22,4.26,4.2,4.21,13279,0
2016-12-28,4.2,4.2,4,4.11,68227,0
2016-12-29,4.14,4.28,4.0935,4.2,21642,0
2016-12-30,4.17,4.22,4.1,4.2,34570,0
2017-01-03,4.1001,4.156,3.7301,4.018,27628,0
2017-01-04,4.07,4.129,3.8389,4.0859,16280,0
2017-01-05,4,4.0736,4,4,9421,0
2017-01-06,4.11,4.11,3.96,4.02,10718,0
2017-01-09,4,4.0572,3.8759,3.9,8680,0
2017-01-10,3.9795,3.9795,3.78,3.8492,26247,0
2017-01-11,3.8188,3.8614,3.69,3.7,28331,0
2017-01-12,3.8449,3.8449,3.55,3.76,38055,0
2017-01-13,3.7767,3.8799,3.7767,3.87,18288,0
2017-01-17,3.84,3.988,3.75,3.8552,17696,0
2017-01-18,3.84,3.9428,3.7728,3.89,22403,0
2017-01-19,3.87,3.91,3.83,3.88,21811,0
2017-01-20,3.84,3.9,3.81,3.9,11727,0
2017-01-23,3.9,3.94,3.78,3.91,18753,0
2017-01-24,3.94,3.94,3.76,3.8,24511,0
2017-01-25,3.94,3.9452,3.7,3.86,57404,0
2017-01-26,3.86,3.89,3.7957,3.86,21855,0
2017-01-27,3.8149,3.8899,3.8,3.82,14666,0
2017-01-30,3.85,4,3.79,4,62102,0
2017-01-31,3.99,4.3,3.98,4.28,73336,0
2017-02-01,4.32,4.6,4.3,4.56,49313,0
2017-02-02,4.6,4.63,4.314,4.44,23174,0
2017-02-03,4.3,4.55,4.2153,4.51,23487,0
2017-02-06,4.55,4.6,4.25,4.38,8783,0
2017-02-07,4.4,4.4463,4.22,4.22,14806,0
2017-02-08,4.21,4.3304,4.11,4.22,9758,0
2017-02-09,4.24,4.24,4.13,4.16,11177,0
2017-02-10,4.1201,4.1201,3.7,3.76,33660,0
2017-02-13,3.75,3.97,3.75,3.82,16656,0
2017-02-14,3.82,3.9159,3.75,3.76,12056,0
2017-02-15,3.76,3.99,3.75,3.77,16915,0
2017-02-16,3.82,3.9276,3.75,3.76,13869,0
2017-02-17,3.8102,3.8102,3.75,3.7762,3508,0
2017-02-21,3.81,3.81,3.75,3.78,26877,0
2017-02-22,3.84,4.22,3.8,3.808,105650,0
2017-02-23,3.8622,3.9533,3.7062,3.75,22790,0
2017-02-24,3.75,4,3.75,3.78,54933,0
2017-02-27,3.88,3.98,3.86,3.88,26796,0
2017-02-28,3.9751,3.9751,3.75,3.77,27091,0
2017-03-01,3.85,3.9199,3.68,3.68,10883,0
2017-03-02,3.69,3.7773,3.55,3.55,20872,0
2017-03-03,3.56,3.6055,3.43,3.48,20590,0
2017-03-06,3.49,3.564,3.43,3.4528,22545,0
2017-03-07,3.45,3.501,3.32,3.35,32633,0
2017-03-08,3.12,3.27,3.1,3.19,41610,0
2017-03-09,3.19,3.3867,3.11,3.3867,10285,0
2017-03-10,3.43,3.4856,3.33,3.34,5498,0
2017-03-13,3.69,4.49,3.4558,4.4,237086,0
2017-03-14,4.45,4.95,4.45,4.69,126573,0
2017-03-15,4.94,5.1701,4.68,4.75,169054,0
2017-03-16,4.79,4.909,4.25,4.29,28101,0
2017-03-17,4.33,4.5555,4.11,4.17,35352,0
2017-03-20,4.15,4.32,3.87,3.87,22087,0
2017-03-21,4.02,4.04,3.79,3.973,16135,0
2017-03-22,3.87,3.9451,3.4101,3.65,43338,0
2017-03-23,3.6,3.802,3.57,3.75,21204,0
2017-03-24,3.61,3.62,3.35,3.35,52867,0
2017-03-27,3.38,3.44,3.2659,3.44,24453,0
2017-03-28,3.4,3.45,3.36,3.42,42408,0
2017-03-29,3.3601,3.42,3.3,3.4,17690,0
2017-03-30,3.45,3.45,3.31,3.41,24084,0
2017-03-31,3.41,3.41,3.2,3.2679,29034,0
2017-04-03,3.27,3.27,3.03,3.03,77227,0
2017-04-04,3.03,3.0844,2.22,2.44,127932,0
2017-04-05,2.43,2.45,2.34,2.36,78921,0
2017-04-06,2.39,2.61,2.35,2.52,54825,0
2017-04-07,2.55,2.749,2.3329,2.35,59128,0
2017-04-10,2.35,2.484,2.35,2.4,27719,0
2017-04-11,2.4,3.08,2.39,2.68,74153,0
2017-04-12,2.75,2.75,2.56,2.63,27486,0
2017-04-13,2.5138,2.7,2.39,2.58,26735,0
2017-04-17,2.5001,2.59,2.35,2.43,61480,0
2017-04-18,2.41,2.4812,2.35,2.36,24152,0
2017-04-19,2.35,2.5,2.23,2.27,38764,0
2017-04-20,2.2673,2.27,2.1601,2.2,51548,0
2017-04-21,2.24,2.28,2.13,2.27,23697,0
2017-04-24,2.28,2.35,2.2001,2.26,29586,0
2017-04-25,2.2,2.2,2.07,2.12,44604,0
2017-04-26,2.07,2.2,2.05,2.2,53737,0
2017-04-27,2.18,2.29,2.15,2.27,22658,0
2017-05-01,2.29,2.44,2.19,2.31,66515,0
2017-05-02,2.27,2.37,2.1349,2.24,32429,0
2017-05-03,2.48,2.48,2.25,2.37,35136,0
2017-05-04,2.3,2.3,2.13,2.2,26118,0
2017-05-05,2.19,2.25,2.15,2.21,20997,0
2017-05-08,2.23,2.25,2.03,2.07,69546,0
2017-05-09,2.1,2.1256,2.04,2.09,28025,0
2017-05-10,2.1,2.1317,2.08,2.11,23222,0
2017-05-11,2.09,2.13,2.08,2.08,31849,0
2017-05-12,2.15,2.32,2.08,2.22,72609,0
2017-05-15,2.1906,2.2767,2.08,2.13,21645,0
2017-05-16,2.1143,2.1143,2.08,2.08,17760,0
2017-05-17,2.09,2.0905,2.05,2.05,20490,0
2017-05-18,2.06,2.09,2.03,2.03,19465,0
2017-05-19,2.07,2.18,2.03,2.06,13929,0
2017-05-22,2.03,2.09,2.02,2.06,19669,0
2017-05-23,2.06,2.09,2,2.05,27046,0
2017-05-24,2.05,2.096,1.89,1.922,22356,0
2017-05-25,2,2,1.77,1.81,45042,0
2017-05-26,1.81,1.9199,1.74,1.8737,37334,0
2017-05-30,1.85,1.96,1.81,1.92,28783,0
2017-05-31,1.95,2.2,1.92,2.1,96144,0
2017-06-01,2.09,2.11,1.748,1.92,43448,0
2017-06-02,1.95,2.097,1.83,1.83,21780,0
2017-06-05,1.91,1.9496,1.75,1.76,36314,0
2017-06-06,1.85,2,1.7,1.72,39585,0
2017-06-07,1.72,1.72,1.5316,1.64,57405,0
2017-06-08,1.6209,1.7088,1.58,1.6722,26725,0
2017-06-09,1.75,1.79,1.67,1.72,39558,0
2017-06-12,1.7,1.74,1.65,1.68,17740,0
2017-06-13,1.69,1.7169,1.6,1.6,21623,0
2017-06-14,1.61,2.4392,1.61,2.4,277424,0
2017-06-15,2.5,2.77,2,2.26,412996,0
2017-06-16,2.24,2.24,2,2.11,82672,0
2017-06-19,2.25,2.25,2,2.02,92470,0
2017-06-20,2.06,2.125,1.968,2.05,33027,0
2017-06-21,2.2443,2.57,2.09,2.3,105637,0
2017-06-22,2.21,2.65,2,2.33,191912,0
2017-06-23,2.29,2.37,2.13,2.13,35828,0
2017-06-26,2.23,2.25,2.14,2.18,11730,0
2017-06-27,2.23,2.3865,2.15,2.15,18355,0
2017-06-28,2.25,2.38,2.2,2.37,53176,0
2017-06-29,2.11,2.3187,2.05,2.24,46399,0
2017-06-30,2.2176,2.2575,2.12,2.14,13348,0
2017-07-03,2.1543,2.173,2.1,2.11,6735,0
2017-07-05,2.1,2.1,2,2.01,20045,0
2017-07-06,2.04,2.06,1.93,2.01,52131,0
2017-07-07,2.01,2.1,1.99,2.07,38437,0
2017-07-10,2.1,2.1,2.02,2.05,14993,0
2017-07-11,2.07,2.07,2.01,2.05,8753,0
2017-07-12,2.03,2.09,2.02,2.04,21542,0
2017-07-13,2.01,2.0527,2.01,2.03,14066,0
2017-07-14,2.01,2.07,1.95,1.96,24412,0
2017-07-17,1.96,2.0336,1.95,1.99,7151,0
2017-07-18,1.97,1.97,1.83,1.87,12912,0
2017-07-19,1.96,1.99,1.87,1.89,39856,0
2017-07-20,1.9642,2.07,1.93,2.05,28391,0
2017-07-21,2.07,2.1,1.9815,2.06,18825,0
2017-07-24,2.04,2.08,1.9621,2.02,9926,0
2017-07-25,2,2.12,1.96,1.96,23658,0
2017-07-26,1.98,2.1309,1.97,2.05,2992,0
2017-07-27,2.05,2.0859,2.05,2.05,17952,0
2017-07-28,2.0859,2.0859,2.05,2.05,7422,0
2017-07-31,2.09,2.09,1.96,2.04,14840,0
2017-08-01,1.95,2.0093,1.86,1.86,27946,0
2017-08-02,1.8749,1.8749,1.78,1.83,19877,0
2017-08-03,1.84,1.89,1.84,1.85,15083,0
2017-08-04,1.8516,1.8645,1.7,1.86,99583,0
2017-08-07,1.79,1.8627,1.7,1.81,21681,0
2017-08-08,1.79,1.82,1.62,1.68,62085,0
2017-08-09,1.65,1.6724,1.6,1.61,20962,0
2017-08-10,1.6,1.601,1.34,1.44,53967,0
2017-08-11,1.35,1.558,1.35,1.5,40973,0
2017-08-14,1.49,1.77,1.47,1.68,42800,0
2017-08-15,1.65,1.74,1.5524,1.59,37175,0
2017-08-16,1.55,1.6501,1.55,1.62,5996,0
2017-08-17,1.6,1.65,1.52,1.62,10775,0
2017-08-18,1.63,1.69,1.5,1.53,13045,0
2017-08-21,1.5,1.58,1.5,1.51,4620,0
2017-08-22,1.5,1.546,1.42,1.42,30685,0
2017-08-23,1.42,1.55,1.42,1.4999,4763,0
2017-08-24,1.49,1.529,1.42,1.4999,33799,0
2017-08-25,1.62,1.62,1.39,1.4,24980,0
2017-08-28,1.4265,1.53,1.42,1.45,10008,0
2017-08-29,1.4,1.56,1.4,1.51,35937,0
2017-08-30,1.501,1.501,1.44,1.5,7853,0
2017-08-31,1.49,1.5879,1.36,1.37,33511,0
2017-09-01,1.44,1.58,1.42,1.44,63072,0
2017-09-05,1.45,1.55,1.44,1.4901,11958,0
2017-09-06,1.49,1.67,1.49,1.6,51544,0
2017-09-07,1.6,1.6476,1.451,1.5742,47668,0
2017-09-08,1.59,1.6889,1.53,1.59,16574,0
2017-09-11,1.58,1.9981,1.5,1.9981,65147,0
2017-09-12,3.1,3.85,2.651,2.7,8230643,0
2017-09-13,2.7,2.7198,2.23,2.37,985438,0
2017-09-14,2.58,2.58,2.31,2.38,437183,0
2017-09-15,2.37,2.38,2.07,2.21,349871,0
2017-09-18,2.12,2.12,1.85,1.95,577419,0
2017-09-19,1.99,1.991,1.75,1.7984,313891,0
2017-09-20,1.81,1.8132,1.5828,1.69,267332,0
2017-09-21,1.68,1.81,1.6047,1.7549,340394,0
2017-09-22,1.75,1.92,1.65,1.92,397271,0
2017-09-25,1.86,1.86,1.6,1.65,288528,0
2017-09-26,1.64,1.64,1.45,1.48,533760,0
2017-09-27,1.49,1.49,1.11,1.14,1781246,0
2017-09-28,1.32,1.7,1.18,1.695,1751536,0
2017-09-29,1.51,1.61,1.45,1.54,825439,0
2017-10-02,0.96,1.05,0.9,0.96,3758920,0
2017-10-03,0.99,0.99,0.9401,0.9647,1399955,0
2017-10-04,0.99,1.05,0.9515,0.972,1140768,0
2017-10-05,0.97,1.03,0.97,1.01,876718,0
2017-10-06,1.04,1.04,0.96,0.9701,381459,0
2017-10-09,0.9798,1,0.941,0.9482,271294,0
2017-10-10,0.95,0.9899,0.933,0.971,259393,0
2017-10-11,0.98,0.98,0.933,0.98,434654,0
2017-10-12,0.9846,1.05,0.95,1.02,1483430,0
2017-10-13,1.06,1.12,1.02,1.03,1284895,0
2017-10-16,1.1,1.12,0.9601,0.99,1511100,0
2017-10-17,0.99,0.99,0.955,0.97,600990,0
2017-10-18,0.969,0.98,0.9598,0.98,388295,0
2017-10-19,0.98,1,0.95,0.98,381725,0
2017-10-20,0.9807,0.995,0.9597,0.9889,398447,0
2017-10-23,1,1.02,0.98,0.9861,278761,0
2017-10-24,0.9979,0.9979,0.9701,0.9899,197700,0
2017-10-25,0.98,1,0.95501,0.9709,374591,0
2017-10-26,0.9788,1.03,0.95,0.9967,574799,0
2017-10-27,1,1.008,0.96,0.99,237607,0
2017-10-30,0.9977,0.9977,0.97,0.978,98946,0
2017-10-31,0.99,1,0.9776,0.9819,359875,0
2017-11-01,0.9832,0.9909,0.9684,0.9748,165145,0
2017-11-02,0.9879,0.9879,0.935,0.9783,366209,0
2017-11-03,0.99,1,0.94,0.9701,297332,0
2017-11-06,0.97,0.9767,0.91,0.92,508329,0
2017-11-07,0.9,0.9,0.84,0.852,457804,0
2017-11-08,0.86,0.86,0.7906,0.801,358378,0
2017-11-09,0.8166,0.9,0.7967,0.8877,233909,0
2017-11-10,0.8796,0.94,0.85,0.8902,225845,0
