Date,Open,High,Low,Close,Volume,OpenInt
2015-05-12,4.89,4.89,3.81,3.99,496888,0
2015-05-13,4.34,4.69,4.12,4.69,287100,0
2015-05-14,4.5,4.59,4.09,4.24,152400,0
2015-05-15,4.2,4.98,4.155,4.48,525106,0
2015-05-18,4.58,4.58,4.4,4.52,102760,0
2015-05-19,4.45,4.84,4.31,4.71,192800,0
2015-05-20,4.61,4.62,4.42,4.59,39500,0
2015-05-21,4.53,4.65,4.46,4.5,59400,0
2015-05-22,4.42,4.6,4.25,4.5,79900,0
2015-05-26,4.44,4.5595,4.44,4.46,10500,0
2015-05-27,4.41,4.5,4.33,4.5,7400,0
2015-05-28,4.36,4.4099,4.06,4.3,18462,0
2015-05-29,4.25,4.4,4.06,4.35,23500,0
2015-06-01,4.23,4.35,4.23,4.35,10200,0
2015-06-02,4.2815,4.3346,4.2701,4.2701,3165,0
2015-06-03,4.26,4.28,4.26,4.26,2000,0
2015-06-04,4.31,4.58,4.31,4.44,18800,0
2015-06-05,4.52,4.55,4.5,4.5,3600,0
2015-06-08,4.89,4.94,4.77,4.8,31100,0
2015-06-09,4.8,4.9,4.69,4.88,24975,0
2015-06-10,5.01,5.42,4.99,5.16,403905,0
2015-06-11,5.1,5.1,4.87,4.9,37368,0
2015-06-12,4.9,5.25,4.9,5,11100,0
2015-06-15,5.16,5.17,4.8,4.97,36900,0
2015-06-16,4.83,4.96,4.69,4.94,36900,0
2015-06-17,5.36,5.4,5.02,5.08,192200,0
2015-06-18,4.94,5.06,4.9,5.04,13600,0
2015-06-19,4.93,5,4.92,4.96,16000,0
2015-06-22,5.14,5.19,4.95,5.05,39100,0
2015-06-23,5.05,5.05,4.9135,4.99,16533,0
2015-06-24,4.98,5,4.77,5,21600,0
2015-06-25,5.01,5.1,4.89,4.97,53700,0
2015-06-26,5,5.6,4.9,5.39,162800,0
2015-06-29,5.5,5.75,5.03,5.1,193900,0
2015-06-30,5.14,5.1899,4.78,4.95,61827,0
2015-07-01,4.87,4.87,4.44,4.52,28200,0
2015-07-02,4.52,4.8,4.52,4.69,72200,0
2015-07-06,4.64,4.75,4.64,4.67,9600,0
2015-07-07,4.72,4.72,4.58,4.66,11800,0
2015-07-08,4.59,4.6,4.28,4.34,62100,0
2015-07-09,4.53,4.66,4.49,4.57,4200,0
2015-07-10,4.54,4.65,4.54,4.63,1000,0
2015-07-13,4.64,4.65,4.55,4.57,6600,0
2015-07-14,4.58,4.64,4.55,4.56,9306,0
2015-07-15,4.65,4.72,4.54,4.55,3551,0
2015-07-16,4.56,4.69,4.54,4.54,10700,0
2015-07-17,4.51,4.69,4.46,4.55,4100,0
2015-07-20,4.59,4.72,4.48,4.48,12500,0
2015-07-21,4.51,4.67,4.35,4.43,16500,0
2015-07-22,4.38,4.4,4.33,4.38,800,0
2015-07-23,4.38,4.38,4.35,4.38,2100,0
2015-07-24,4.31,4.39,4.29,4.31,2400,0
2015-07-27,4.39,4.4,4.18,4.24,12500,0
2015-07-28,4.3,4.33,4.25,4.27,7000,0
2015-07-29,4.4,4.4,4.11,4.23,11500,0
2015-07-30,4.3,4.3,4.12,4.13,9500,0
2015-07-31,4.13,4.36,4.13,4.25,400,0
2015-08-03,4.67,4.85,4.17,4.35,132424,0
2015-08-04,4.29,4.29,4.12,4.25,6400,0
2015-08-05,4.14,4.15,4.06,4.13,5500,0
2015-08-06,4.15,4.21,4.13,4.21,3803,0
2015-08-07,4.2,4.2,4.2,4.2,100,0
2015-08-10,4.1,4.13,4.09,4.09,400,0
2015-08-11,4.06,4.12,3.96,3.99,9441,0
2015-08-12,4,4.13,3.99,4.05,700,0
2015-08-13,4,4.58,3.83,4.33,40000,0
2015-08-14,4.44,4.44,4.16,4.25,3000,0
2015-08-17,4.38,4.41,4.14,4.17,36300,0
2015-08-18,4.1,4.11,4.1,4.1,3600,0
2015-08-19,4.05,4.05,4.05,4.05,1300,0
2015-08-20,4.05,4.05,3.99,4,11700,0
2015-08-21,4,4,3.82,3.86,6400,0
2015-08-24,3.43,3.82,3.29,3.48,37120,0
2015-08-25,3.58,3.59,3.36,3.39,8100,0
2015-08-26,3.48,3.68,3.28,3.68,7200,0
2015-08-27,3.59,3.62,3.51,3.62,1700,0
2015-08-28,3.77,3.77,3.63,3.63,2400,0
2015-08-31,3.49,3.59,3.49,3.5,7800,0
2015-09-01,3.5,3.53,3.38,3.49,9100,0
2015-09-02,5.5,5.78,4.02,4.12,5036000,0
2015-09-03,4.34,4.34,3.65,3.74,232900,0
2015-09-04,3.66,4.03,3.65,4.03,45900,0
2015-09-08,4.02,4.29,3.86,4.11,177800,0
2015-09-09,4,4.1,3.79,3.88,24000,0
2015-09-10,3.88,3.9,3.77,3.9,4338,0
2015-09-11,3.67,3.86,3.67,3.86,20200,0
2015-09-14,3.73,3.82,3.63,3.81,11300,0
2015-09-15,3.73,3.83,3.68,3.83,5100,0
2015-09-16,3.85,3.91,3.77,3.8,19300,0
2015-09-17,3.94,4.05,3.85,3.96,17600,0
2015-09-18,3.82,3.89,3.82,3.84,17600,0
2015-09-21,4,4.04,3.86,3.9,33300,0
2015-09-22,3.84,3.9,3.68,3.69,23200,0
2015-09-23,3.69,3.88,3.69,3.88,6300,0
2015-09-24,3.89,3.89,3.7201,3.7999,14198,0
2015-09-25,3.8,3.81,3.62,3.7,29600,0
2015-09-28,3.62,3.73,3.59,3.65,10334,0
2015-09-29,3.55,3.59,3.53,3.54,1700,0
2015-09-30,3.61,3.7,3.61,3.67,10800,0
2015-10-01,3.72,3.8,3.72,3.73,5600,0
2015-10-02,3.78,3.78,3.7,3.71,1700,0
2015-10-05,3.73,3.85,3.73,3.8,10874,0
2015-10-06,3.94,3.94,3.83,3.93,10600,0
2015-10-07,3.92,3.93,3.84,3.86,7400,0
2015-10-08,3.79,3.87,3.7,3.78,4900,0
2015-10-09,3.71,3.81,3.71,3.81,4100,0
2015-10-12,3.75,3.8,3.75,3.8,2000,0
2015-10-13,3.76,3.76,3.71,3.74,4400,0
2015-10-14,3.83,3.95,3.78,3.84,13600,0
2015-10-15,3.91,4,3.87,3.88,10900,0
2015-10-16,3.9,3.95,3.85,3.92,14200,0
2015-10-19,4,4.01,3.87,3.93,2900,0
2015-10-20,4.055,4.06,3.87,3.87,11349,0
2015-10-21,4,4.07,3.89,3.92,19200,0
2015-10-22,3.99,4.07,3.96,3.98,3900,0
2015-10-23,3.98,4.04,3.98,4.04,2500,0
2015-10-26,4.04,4.04,3.84,3.9,5500,0
2015-10-27,3.85,3.97,3.73,3.78,26100,0
2015-10-28,3.82,3.93,3.82,3.93,15400,0
2015-10-29,3.91,3.91,3.45,3.75,33100,0
2015-10-30,3.73,3.89,3.7,3.89,4100,0
2015-11-02,3.93,4.0415,3.93,4.0415,9409,0
2015-11-03,4.01,4.02,3.98,4.02,4600,0
2015-11-04,4.08,4.1,4.02,4.02,12822,0
2015-11-05,4.07,4.09,4.03,4.08,1900,0
2015-11-06,4.04,4.04,4.02,4.02,11500,0
2015-11-09,4.0801,4.0801,3.99,4,3999,0
2015-11-11,3.89,3.96,3.85,3.91,3300,0
2015-11-12,3.88,3.88,3.8,3.8,1300,0
2015-11-13,3.95,3.95,3.95,3.95,200,0
2015-11-17,4,4.02,3.71,3.86,21700,0
2015-11-18,3.92,3.93,3.85,3.86,7500,0
2015-11-19,3.87,3.96,3.7,3.77,8900,0
2015-11-20,3.7,3.81,3.7,3.79,6000,0
2015-11-23,3.8,3.8,3.69,3.72,7400,0
2015-11-24,3.75,3.75,3.7,3.73,6600,0
2015-11-25,3.72,3.72,3.7,3.72,3700,0
2015-11-30,3.8,3.84,3.8,3.84,5000,0
2015-12-01,4.02,4.02,3.76,3.76,6932,0
2015-12-02,3.7701,3.8599,3.7701,3.8599,2632,0
2015-12-03,3.8501,3.99,3.8501,3.9,6120,0
2015-12-04,3.93,3.93,3.93,3.93,1000,0
2015-12-07,4,4,3.74,3.74,6200,0
2015-12-08,3.77,3.7701,3.75,3.76,3000,0
2015-12-09,3.78,3.94,3.75,3.85,16800,0
2015-12-10,3.85,3.85,3.76,3.84,8000,0
2015-12-11,3.73,3.76,3.52,3.64,11000,0
2015-12-14,3.68,3.69,3.48,3.589,6439,0
2015-12-15,3.61,3.61,3.44,3.57,11100,0
2015-12-16,3.69,3.89,3.67,3.89,9200,0
2015-12-17,3.68,3.88,3.68,3.84,2700,0
2015-12-18,3.41,3.72,3.41,3.72,11400,0
2015-12-21,3.72,3.72,3.72,3.72,100,0
2015-12-23,3.62,3.62,3.62,3.62,100,0
2015-12-24,4.03,4.0316,3.77,3.89,15403,0
2015-12-28,3.8115,3.822,3.8001,3.8001,3149,0
2015-12-29,3.776,3.776,3.776,3.776,1000,0
2015-12-30,3.88,3.9799,3.87,3.932,5600,0
2015-12-31,3.9024,3.9599,3.871,3.9599,4900,0
2016-01-04,3.73,3.763,3.73,3.763,1745,0
2016-01-05,3.7,3.71,3.4601,3.62,3400,0
2016-01-06,3.6,3.628,3.57,3.58,10500,0
2016-01-07,3.6,3.77,3.57,3.62,1200,0
2016-01-08,3.94,3.98,3.78,3.78,3500,0
2016-01-11,3.73,3.73,3.73,3.73,125,0
2016-01-12,3.75,3.75,3.75,3.75,1000,0
2016-01-13,3.7201,3.795,3.6,3.6,3675,0
2016-01-14,3.7,3.75,3.66,3.66,10660,0
2016-01-15,3.5411,3.95,3.5411,3.95,2500,0
2016-01-19,3.7,3.71,3.7,3.7,1200,0
2016-01-21,3.5798,3.68,3.4,3.68,15300,0
2016-01-22,3.68,3.8064,3.64,3.765,7353,0
2016-01-25,3.77,3.77,3.71,3.72,1680,0
2016-01-26,3.774,3.85,3.65,3.8,18705,0
2016-01-28,3.77,3.84,3.76,3.79,10262,0
2016-01-29,3.82,3.82,3.565,3.6,19200,0
2016-02-01,3.6,3.6,3.3885,3.4,20792,0
2016-02-02,3.4,3.4944,3.31,3.4944,11942,0
2016-02-04,3.51,3.51,3.5,3.5,400,0
2016-02-08,3.57,3.57,3.35,3.5,7051,0
2016-02-09,3.53,3.53,3.41,3.4285,2578,0
2016-02-10,3.65,3.65,3.6,3.62,900,0
2016-02-11,3.5,3.51,3.5,3.51,1500,0
2016-02-12,3.521,3.5404,3.521,3.5278,2399,0
2016-02-16,3.55,3.55,3.52,3.55,2028,0
2016-02-18,3.6,3.64,3.6,3.6,9857,0
2016-02-19,3.66,3.66,3.51,3.51,1700,0
2016-02-22,3.7596,3.95,3.7596,3.94,12713,0
2016-02-23,3.95,3.95,3.6844,3.75,3600,0
2016-02-24,3.69,3.69,3.5901,3.5901,1100,0
2016-02-25,3.6695,3.6695,3.6225,3.6225,200,0
2016-02-26,3.8099,3.8099,3.7848,3.7848,625,0
2016-02-29,3.75,4.05,3.74,4.05,2792,0
2016-03-01,4,4,3.55,3.9,11332,0
2016-03-02,3.77,3.77,3.65,3.695,5262,0
2016-03-03,3.6899,3.69,3.6899,3.69,450,0
2016-03-04,3.69,3.69,3.6501,3.685,3600,0
2016-03-07,3.6899,3.69,3.6846,3.6846,2755,0
2016-03-08,3.69,3.69,3.64,3.64,1938,0
2016-03-09,3.56,3.64,3.56,3.62,1411,0
2016-03-10,3.63,3.69,3.63,3.69,7113,0
2016-03-11,3.69,3.69,3.69,3.69,1200,0
2016-03-14,3.69,3.89,3.58,3.87,10778,0
2016-03-15,3.77,3.77,3.72,3.72,1834,0
2016-03-16,3.78,3.95,3.75,3.75,9577,0
2016-03-17,3.7201,3.84,3.7201,3.84,800,0
2016-03-21,3.74,3.85,3.6501,3.85,2547,0
2016-03-23,3.8299,3.87,3.66,3.79,4800,0
2016-03-24,3.7501,3.784,3.75,3.784,3300,0
2016-03-28,3.73,3.75,3.7,3.712,3586,0
2016-03-29,3.71,3.71,3.55,3.63,11300,0
2016-03-30,3.62,3.66,3.57,3.57,8407,0
2016-03-31,3.73,3.7389,3.73,3.73,900,0
2016-04-01,3.75,3.8,3.75,3.8,1000,0
2016-04-04,3.88,3.88,3.75,3.87,4250,0
2016-04-06,3.8499,3.8499,3.84,3.84,2200,0
2016-04-07,3.85,3.85,3.85,3.85,100,0
2016-04-08,3.87,3.87,3.8,3.8,350,0
2016-04-11,3.754,3.822,3.754,3.792,2416,0
2016-04-12,3.78,3.78,3.75,3.75,1035,0
2016-04-13,3.88,3.99,3.88,3.9899,16901,0
2016-04-14,3.99,4.03,3.99,4.0162,3160,0
2016-04-15,4.1,4.1,4,4,4900,0
2016-04-18,3.87,3.88,3.865,3.88,3923,0
2016-04-20,3.6801,3.8047,3.6801,3.8047,1050,0
2016-04-21,3.8001,3.8001,3.8001,3.8001,100,0
2016-04-22,3.93,3.93,3.8422,3.8422,500,0
2016-04-25,3.96,3.96,3.96,3.96,158,0
2016-04-26,3.96,3.96,3.96,3.96,124,0
2016-05-02,3.8,3.8,3.8,3.8,300,0
2016-05-04,3.75,3.75,3.6,3.69,2050,0
2016-05-05,3.6886,3.69,3.67,3.67,2200,0
2016-05-06,3.69,3.69,3.648,3.648,3100,0
2016-05-09,3.7,3.89,3.69,3.89,2254,0
2016-05-16,3.55,3.74,3.55,3.67,12670,0
2016-05-17,3.55,3.625,3.45,3.58,10826,0
2016-05-18,3.55,3.6347,3.36,3.6347,1033,0
2016-05-19,3.5,3.6215,3.5,3.6215,5891,0
2016-05-20,3.5,3.5,3.5,3.5,608,0
2016-05-23,3.426,3.45,3.426,3.45,1600,0
2016-05-25,3.38,3.4,3.38,3.4,329,0
2016-05-26,3.458,3.6401,3.458,3.52,7900,0
2016-05-27,3.53,3.88,3.52,3.6059,2753,0
2016-05-31,3.6,3.6,3.6,3.6,3000,0
2016-06-01,3.5,3.7,3.48,3.5301,8100,0
2016-06-03,3.74,3.74,3.59,3.59,200,0
2016-06-06,3.37,3.94,3.22,3.38,151994,0
2016-06-07,3.44,3.4994,3.27,3.3999,6358,0
2016-06-08,3.4,3.4999,3.235,3.31,12534,0
2016-06-09,3.32,3.33,3.23,3.3,4363,0
2016-06-10,3.35,3.35,3.3,3.3,22550,0
2016-06-13,3.36,3.9,3.36,3.62,40861,0
2016-06-14,3.74,3.74,3.6,3.61,2550,0
2016-06-15,3.61,3.61,3.6,3.6,2000,0
2016-06-16,3.65,3.65,3.65,3.65,1693,0
2016-06-17,3.7934,3.7934,3.7934,3.7934,1000,0
2016-06-20,3.68,3.84,3.68,3.84,12664,0
2016-06-21,3.89,3.9,3.87,3.9,4907,0
2016-06-22,3.66,3.89,3.66,3.89,18893,0
2016-06-27,3.79,3.79,3.7,3.7,4100,0
2016-06-28,3.77,3.81,3.77,3.81,6079,0
2016-06-29,3.67,3.712,3.67,3.712,806,0
2016-06-30,3.67,3.67,3.5,3.5,1690,0
2016-07-06,3.5,3.5,3.5,3.5,300,0
2016-07-07,3.53,3.53,3.51,3.51,800,0
2016-07-11,3.6699,3.6699,3.6699,3.6699,200,0
2016-07-12,3.51,3.555,3.5,3.5001,2789,0
2016-07-19,3.46,3.46,3.46,3.46,100,0
2016-07-21,3.45,3.45,3.45,3.45,100,0
2016-07-25,3.33,3.5501,3.33,3.55,2100,0
2016-07-27,3.58,3.58,3.58,3.58,100,0
2016-07-28,3.5368,3.5368,3.5368,3.5368,1020,0
2016-07-29,3.31,3.31,3.31,3.31,200,0
2016-08-02,3.63,3.63,3.35,3.35,708,0
2016-08-04,3.4876,3.601,3.4876,3.601,326,0
2016-08-05,3.59,3.6,3.59,3.6,2350,0
2016-08-09,3.56,3.87,3.56,3.87,5276,0
2016-08-10,3.88,3.88,3.88,3.88,4400,0
2016-08-11,3.78,3.78,3.78,3.78,100,0
2016-08-12,3.572,3.572,3.572,3.572,2000,0
2016-08-16,3.42,3.42,3.42,3.42,125,0
2016-08-18,3.49,3.49,3.49,3.49,100,0
2016-08-19,3.47,3.6499,3.4201,3.62,4300,0
2016-08-22,3.84,3.88,3.84,3.86,700,0
2016-08-24,3.73,3.73,3.73,3.73,503,0
2016-08-31,3.75,3.88,3.75,3.88,7103,0
2016-09-06,3.6654,3.6654,3.6654,3.6654,152,0
2016-09-07,3.69,3.69,3.69,3.69,100,0
2016-09-08,3.71,3.88,3.71,3.88,3279,0
2016-09-09,3.7328,3.7328,3.7328,3.7328,648,0
2016-09-12,3.89,3.89,3.54,3.73,9404,0
2016-09-13,3.62,3.62,3.62,3.62,200,0
2016-09-15,3.65,3.65,3.65,3.65,989,0
2016-09-16,3.62,3.62,3.6,3.6,450,0
2016-09-23,3.74,3.902,3.6769,3.68,2600,0
2016-09-27,3.76,3.86,3.75,3.805,1400,0
2016-09-28,3.8599,3.94,3.8599,3.94,7916,0
2016-09-29,3.95,3.95,3.68,3.68,6000,0
2016-10-04,3.7653,3.7653,3.7653,3.7653,100,0
2016-10-07,3.7858,3.7858,3.7858,3.7858,1000,0
2016-10-10,3.8,3.9,3.8,3.9,500,0
2016-10-11,3.822,3.883,3.822,3.883,444,0
2016-10-13,3.91,3.92,3.91,3.92,412,0
2016-10-14,3.66,3.66,3.66,3.66,2000,0
2016-10-17,3.7619,3.7619,3.75,3.75,2700,0
2016-10-18,3.7401,3.7401,3.74,3.74,999,0
2016-10-20,3.78,3.9199,3.78,3.9199,1900,0
2016-10-21,3.9144,3.92,3.9054,3.92,10500,0
2016-10-24,3.92,3.95,3.92,3.935,4942,0
2016-10-25,3.71,3.85,3.71,3.75,4600,0
2016-10-26,3.8625,3.8625,3.8625,3.8625,350,0
2016-10-27,3.6555,3.9,3.6555,3.9,7750,0
2016-11-02,3.85,3.85,3.7,3.7,11008,0
2016-11-03,3.74,3.74,3.74,3.74,2000,0
2016-11-04,3.84,3.85,3.75,3.75,8982,0
2016-11-07,3.82,3.82,3.3919,3.6,5804,0
2016-11-08,3.47,3.47,3.47,3.47,500,0
2016-11-09,3.4518,3.53,3.4518,3.5,1000,0
2016-11-11,3.5,3.5,3.5,3.5,525,0
2016-11-14,3.41,3.4948,3.4,3.45,1500,0
2016-11-15,3.43,3.61,3.41,3.45,1604,0
2016-11-16,3.41,3.41,3.35,3.35,1701,0
2016-11-17,3.24,3.2899,3.24,3.2899,6050,0
2016-11-18,3.2951,3.3,3.28,3.3,1800,0
2016-11-21,3.23,3.3631,3.23,3.3631,3700,0
2016-11-22,3.45,3.58,3.45,3.47,2209,0
2016-11-23,3.48,3.48,3.24,3.25,3200,0
2016-11-25,3.45,3.45,3.4154,3.45,566,0
2016-11-28,3.39,3.502,3.3101,3.4,3901,0
2016-11-29,3.5,3.57,3.35,3.57,4400,0
2016-11-30,3.452,3.68,3.452,3.68,16882,0
2016-12-01,3.56,3.6687,3.54,3.6687,1300,0
2016-12-02,3.64,3.85,3.64,3.85,970,0
2016-12-05,3.73,3.73,3.6134,3.6842,3500,0
2016-12-06,3.5454,3.5454,3.5454,3.5454,200,0
2016-12-07,3.704,3.704,3.6,3.67,1600,0
2016-12-08,3.67,3.75,3.62,3.75,5852,0
2016-12-09,3.75,3.75,3.5511,3.74,2894,0
2016-12-13,3.75,3.75,3.56,3.707,2721,0
2016-12-14,3.65,3.67,3.65,3.67,200,0
2016-12-19,3.59,3.59,3.59,3.59,200,0
2016-12-20,3.5136,3.812,3.5136,3.812,973,0
2016-12-22,3.32,3.64,3.04,3.4703,3301,0
2016-12-23,3.47,3.5,3.47,3.5,500,0
2016-12-28,3.45,3.45,3.3014,3.35,917,0
2016-12-30,3.1,3.35,3.1,3.35,4382,0
2017-01-03,3.7,3.75,3.5819,3.5819,8636,0
2017-01-04,3.75,3.75,3.75,3.75,200,0
2017-01-05,3.75,3.75,3.75,3.75,600,0
2017-01-09,3.8,3.8,3.8,3.8,255,0
2017-01-10,3.79,3.8,3.79,3.8,1055,0
2017-01-11,3.7452,3.75,3.7201,3.75,763,0
2017-01-12,3.7999,7.4,3.77,3.96,920335,0
2017-01-13,4.01,4.1,3.65,3.71,97435,0
2017-01-17,4.43,5.8,4.2,5.23,487949,0
2017-01-18,5.4,5.5,5,5.25,197444,0
2017-01-19,4.91,5,4.5,4.6,41825,0
2017-01-20,4.4,4.7,4.27,4.56,18148,0
2017-01-23,4.5,4.5399,4.27,4.3,16200,0
2017-01-24,4.2979,4.4,4.27,4.32,3855,0
2017-01-25,5.14,5.14,4.5,4.61,16460,0
2017-01-26,5.14,5.53,4.597,4.82,41016,0
2017-01-27,4.73,4.77,4.6,4.6,7635,0
2017-01-30,4.89,4.89,4.6852,4.71,1668,0
2017-01-31,4.65,5,4.65,5,5107,0
2017-02-01,5,5.049,4.945,5.049,8244,0
2017-02-02,5.01,5.01,4.7572,4.8999,6855,0
2017-02-03,5.0285,5.0285,4.7643,5,2189,0
2017-02-06,4.95,5.25,4.9401,5.1,32952,0
2017-02-07,5,5.1809,4.7453,5.1791,18674,0
2017-02-08,5.195,5.195,5,5,14420,0
2017-02-09,5.23,5.5,5.03,5.45,49099,0
2017-02-10,5.7,5.7,5.3,5.4709,21286,0
2017-02-13,5.65,5.75,5.5,5.51,43088,0
2017-02-14,5.5301,5.7102,5.5301,5.55,25768,0
2017-02-15,5.5968,5.6304,5.5156,5.61,4050,0
2017-02-16,5.5501,5.66,5.4,5.65,9783,0
2017-02-17,5.75,5.75,5.5101,5.74,16311,0
2017-02-21,5.6,5.77,5.58,5.6899,17166,0
2017-02-22,5.8,5.9,5.75,5.7999,16319,0
2017-02-23,5.75,5.8499,5.65,5.65,5926,0
2017-02-24,5.74,6.01,5.6999,6,45959,0
2017-02-27,5.97,6.1,5.86,6,15591,0
2017-02-28,6,6.0425,6,6,18623,0
2017-03-01,6.0486,6.1,6,6,3443,0
2017-03-02,6.01,6.0479,6,6,11285,0
2017-03-03,6,6.0999,5.45,5.9913,4027,0
2017-03-06,5.7,5.7,5.55,5.59,8026,0
2017-03-07,5.5,5.68,5.35,5.5,23831,0
2017-03-08,5.37,5.51,5.37,5.37,6100,0
2017-03-09,5.449,5.449,5.449,5.449,457,0
2017-03-10,5.6246,5.6246,5.52,5.54,3020,0
2017-03-13,5.63,5.63,5.33,5.42,20763,0
2017-03-14,5.43,5.4641,5.37,5.37,3082,0
2017-03-15,5.47,5.47,5.25,5.33,12476,0
2017-03-16,5.31,5.58,5.31,5.54,3888,0
2017-03-17,5.52,5.53,5.37,5.53,8700,0
2017-03-20,5.4,5.4019,5.28,5.29,5424,0
2017-03-21,5.365,5.365,5.365,5.365,395,0
2017-03-23,5.4,5.44,5.34,5.34,1358,0
2017-03-24,5.15,5.5,5.15,5.1914,1981,0
2017-03-27,5.35,5.35,5.35,5.35,288,0
2017-03-28,5.65,5.66,5.62,5.6343,3799,0
2017-03-29,6.11,6.11,5.65,5.67,37967,0
2017-03-30,7.63,7.87,6.2001,6.21,2885427,0
2017-03-31,6.47,6.47,5.7,5.8,125279,0
2017-04-03,6.3,6.85,6.12,6.8,146173,0
2017-04-04,7.2,7.5,6.92,7.4,176815,0
2017-04-05,7.48,7.48,7,7.13,60027,0
2017-04-06,7.22,7.6946,7.0176,7.17,90851,0
2017-04-07,7.1,7.205,7,7.09,30927,0
2017-04-10,7.09,7.17,7,7,16240,0
2017-04-11,7.0234,7.035,6.5601,6.77,55385,0
2017-04-12,6.52,6.73,6.3264,6.48,7982,0
2017-04-13,6.6,6.6,6.41,6.47,9925,0
2017-04-17,6.32,6.5896,6.31,6.55,14154,0
2017-04-18,6.6,6.7187,6.4,6.4,35448,0
2017-04-19,6.57,6.66,6.3,6.43,20340,0
2017-04-20,6.44,6.63,6.4096,6.54,12734,0
2017-04-21,6.44,6.5536,6.25,6.25,14126,0
2017-04-24,6.45,6.45,6.25,6.28,3713,0
2017-04-25,6.37,6.49,6.3277,6.4499,13744,0
2017-04-26,6.45,6.49,6.3464,6.45,2731,0
2017-04-27,6.41,6.4491,6.37,6.37,575,0
2017-04-28,6.392,6.55,6.392,6.55,2100,0
2017-05-01,6.55,6.55,6.35,6.4,7653,0
2017-05-02,6.35,6.4999,6.35,6.42,3530,0
2017-05-03,6.46,6.75,6.46,6.7175,37380,0
2017-05-04,6.5296,6.5296,6.5296,6.5296,945,0
2017-05-05,6.7,6.7,6.5666,6.58,3978,0
2017-05-08,6.5278,6.65,6.31,6.65,17795,0
2017-05-09,6.64,6.97,6.62,6.83,17615,0
2017-05-10,6.91,7.281,6.8872,7.2,37966,0
2017-05-11,7.28,7.44,7.1,7.24,23322,0
2017-05-12,7.24,7.45,7.08,7.3,9999,0
2017-05-15,7.61,8.69,7.61,8.4,241894,0
2017-05-16,8.47,8.47,7.81,8.3,89110,0
2017-05-17,8.2,8.2,7.75,7.75,42561,0
2017-05-18,7.64,7.95,7.25,7.5,22215,0
2017-05-19,7.66,7.9,7.5304,7.8,18832,0
2017-05-22,7.89,8.29,7.83,7.84,11661,0
2017-05-23,7.8762,8.07,7.75,7.76,15854,0
2017-05-24,7.7478,7.86,7.26,7.73,18428,0
2017-05-25,7.6634,7.82,7.55,7.56,2840,0
2017-05-26,7.6,7.83,7.5,7.52,5533,0
2017-05-30,7.5801,7.82,7.4,7.4,5296,0
2017-06-01,7.6,7.71,7.28,7.28,2785,0
2017-06-02,7.2801,7.41,7.28,7.29,4272,0
2017-06-05,7.3413,7.45,7.0999,7.1,19099,0
2017-06-06,7.18,7.49,7.18,7.49,7356,0
2017-06-07,7.2474,7.49,7.2474,7.37,2436,0
2017-06-08,7.4,7.48,7.132,7.44,4700,0
2017-06-09,7.3219,7.6775,7.3,7.58,8319,0
2017-06-12,7.4,7.75,7.1982,7.29,12687,0
2017-06-13,7.6,7.75,7.47,7.716,51828,0
2017-06-14,7.72,7.95,7.64,7.66,35545,0
2017-06-15,7.4899,7.55,7.38,7.45,3301,0
2017-06-16,7.6499,7.8,7.429,7.8,9062,0
2017-06-19,8.49,8.63,7.8331,8.63,75984,0
2017-06-20,8.6,8.65,8.27,8.65,33178,0
2017-06-21,8.84,8.84,8.65,8.7399,28095,0
2017-06-22,8.51,8.89,8.32,8.8344,24846,0
2017-06-23,8.85,8.85,8.701,8.8,12864,0
2017-06-26,8.92,9.25,8.81,8.85,25434,0
2017-06-27,8.72,8.75,8.4101,8.5319,10958,0
2017-06-28,8.5,8.6671,8.3926,8.63,5117,0
2017-06-29,8.5,8.69,8.39,8.5601,11298,0
2017-06-30,8.65,8.8,8.55,8.7844,15179,0
2017-07-03,8.91,8.91,8.6,8.66,8941,0
2017-07-05,7.99,8.27,7.75,8.0001,27354,0
2017-07-06,7.75,7.9,7.7,7.75,11627,0
2017-07-07,7.75,7.97,7.489,7.8001,5783,0
2017-07-10,7.94,8.0224,7.88,7.9499,4487,0
2017-07-11,7.855,7.95,7.8218,7.91,1200,0
2017-07-12,7.79,7.89,7.79,7.86,2462,0
2017-07-13,7.59,7.6201,7.4773,7.62,12826,0
2017-07-14,7.4015,8.29,7.4,7.83,4997,0
2017-07-17,8.8,8.87,8.2193,8.84,46913,0
2017-07-18,9.39,9.39,8.5466,9.25,37846,0
2017-07-19,9.75,10,9.16,9.99,43441,0
2017-07-20,10.72,10.72,9.56,9.851,321526,0
2017-07-21,10.14,10.2299,9,9.82,47687,0
2017-07-24,10.54,10.6989,10.2301,10.42,94858,0
2017-07-25,10.75,10.75,10,10.25,43132,0
2017-07-26,10.14,10.1815,9.54,10.05,47930,0
2017-07-27,9.95,9.99,9.62,9.72,20352,0
2017-07-28,9.5,9.7355,9.22,9.61,17092,0
2017-07-31,9.55,9.71,9.23,9.52,47557,0
2017-08-01,9.57,10,9.42,9.8297,36448,0
2017-08-02,9.62,9.76,9.5452,9.61,8930,0
2017-08-03,9.54,9.54,9.0801,9.1499,13133,0
2017-08-04,9.11,9.13,9.05,9.12,3067,0
2017-08-07,8.95,9.135,8.471,8.88,29511,0
2017-08-08,8.6,8.73,8.26,8.45,16935,0
2017-08-09,7.96,8.08,7.54,7.8201,36097,0
2017-08-10,7.62,8,7.61,8,11493,0
2017-08-11,8.2,8.5917,8.14,8.14,25547,0
2017-08-14,8.77,8.77,8.2,8.2333,28775,0
2017-08-15,8.41,8.41,8.24,8.32,2950,0
2017-08-16,8.37,8.51,8.14,8.37,10748,0
2017-08-17,8.37,8.37,8.16,8.26,1870,0
2017-08-18,8.39,8.39,8.39,8.39,1213,0
2017-08-21,8.21,8.27,8.0181,8.02,7929,0
2017-08-22,7.77,8.01,7.754,7.76,9156,0
2017-08-23,7.79,8.0685,7.6698,7.7,6430,0
2017-08-24,7.78,7.78,7.5505,7.56,6304,0
2017-08-25,7.57,7.6427,7.57,7.62,880,0
2017-08-28,7.68,7.68,7.54,7.5412,5651,0
2017-08-29,7.54,7.68,7.52,7.68,12685,0
2017-08-30,7.83,8.4,7.83,8.19,29486,0
2017-08-31,8.5,8.5,7.9,7.9699,8674,0
2017-09-01,8.15,8.15,8.03,8.031,851,0
2017-09-05,8.26,8.45,8.16,8.25,9329,0
2017-09-06,8.52,8.6,7.7827,8.01,24557,0
2017-09-07,8.32,8.3499,7.88,8.05,17121,0
2017-09-08,8.01,8.0319,7.54,7.76,42808,0
2017-09-11,7.89,8.04,7.44,7.57,78747,0
2017-09-12,7.55,7.72,6.51,6.67,184356,0
2017-09-13,7.79,8.5,7.23,7.63,460020,0
2017-09-14,6.33,7.03,6.33,7.03,215149,0
2017-09-15,7.08,7.2,6.9,7.11,68484,0
2017-09-18,7.28,7.37,7.091,7.33,29366,0
2017-09-19,7.3557,7.3927,7.15,7.17,17773,0
2017-09-20,7.15,7.19,7.12,7.16,4968,0
2017-09-21,7.2,7.2846,7.11,7.145,5685,0
2017-09-22,7.12,7.13,7,7.05,12263,0
2017-09-25,7.15,7.29,7.035,7.1,17035,0
2017-09-26,7.16,7.24,7.05,7.1,19050,0
2017-09-27,7.21,7.39,7.11,7.11,36090,0
2017-09-28,7.14,7.2,7.05,7.0992,9609,0
2017-09-29,7.1424,7.2,7.1424,7.15,2882,0
2017-10-02,7.08,7.38,7.08,7.17,4278,0
2017-10-03,7.25,7.25,7.09,7.1148,10121,0
2017-10-04,7.11,7.14,7.07,7.14,8657,0
2017-10-05,7.22,7.22,7.12,7.12,2619,0
2017-10-06,7.17,7.17,7.12,7.1374,4527,0
2017-10-09,7.45,7.5,7.31,7.37,31637,0
2017-10-10,7.4314,7.45,7.33,7.36,7159,0
2017-10-11,7.44,7.44,7.38,7.41,2753,0
2017-10-12,7.46,7.46,7.4,7.4,1458,0
2017-10-13,7.4301,7.44,7.35,7.41,6727,0
2017-10-16,7.44,7.75,7.44,7.481,9116,0
2017-10-17,7.72,7.85,7.58,7.78,26284,0
2017-10-18,7.7714,7.8,7.68,7.74,11012,0
2017-10-19,7.74,7.74,7.52,7.53,7328,0
2017-10-20,7.6,7.663,7.6,7.62,2213,0
2017-10-23,7.63,7.6514,7.491,7.51,8693,0
2017-10-24,7.45,7.45,7.45,7.45,100,0
2017-10-25,7.41,7.4308,7.22,7.27,4952,0
2017-10-26,7.3281,7.35,7.24,7.35,4572,0
2017-10-27,7.2897,7.2897,7.22,7.22,6927,0
2017-10-30,7.2,7.59,7.16,7.59,16150,0
2017-10-31,7.35,7.37,7.2339,7.3,20222,0
2017-11-01,7.2856,7.2901,7.12,7.12,10568,0
2017-11-02,7.05,7.05,6.87,6.9201,9725,0
2017-11-03,6.88,6.982,6.88,6.92,3903,0
2017-11-06,6.89,6.97,6.85,6.97,16759,0
2017-11-07,6.87,6.92,6.79,6.79,4595,0
2017-11-08,6.75,6.75,6.5908,6.67,18051,0
2017-11-09,6,6.2184,5.53,5.79,93891,0
2017-11-10,5.97,5.97,5.76,5.85,6176,0
