Date,Open,High,Low,Close,Volume,OpenInt
2015-06-25,12.75,13.25,12.75,13.1,6825800,0
2015-06-26,13.2,13.7,13.05,13.51,1501100,0
2015-06-29,13.53,13.79,13.4,13.55,495000,0
2015-06-30,13.82,13.94,13.5,13.63,318430,0
2015-07-01,13.56,13.9,13.56,13.73,318700,0
2015-07-02,13.88,14,13.75,13.75,427100,0
2015-07-06,13.94,13.94,13.65,13.77,213200,0
2015-07-07,13.7,13.99,13.63,13.72,229700,0
2015-07-08,13.65,13.7,13.63,13.7,228000,0
2015-07-09,13.71,13.95,13.65,13.68,326000,0
2015-07-10,13.59,13.8,13.43,13.62,80700,0
2015-07-13,13.49,13.85,13.43,13.7,350600,0
2015-07-14,13.7,13.9,13.67,13.71,336962,0
2015-07-15,14,14.3,13.78,13.94,725264,0
2015-07-16,14.22,14.23,13.6,14.07,503800,0
2015-07-17,14.19,14.27,13.92,14.21,326900,0
2015-07-20,14.2,14.52,14.17,14.3,283700,0
2015-07-21,14.54,14.82,14.27,14.37,642800,0
2015-07-22,14.37,14.68,14.3,14.34,434600,0
2015-07-23,14.29,14.42,13.96,14.07,313900,0
2015-07-24,14.02,14.15,13.7,14.04,80700,0
2015-07-27,13.79,14.07,13.49,14.01,250300,0
2015-07-28,13.98,14.08,13.55,13.97,194500,0
2015-07-29,13.52,14.03,13.52,14,294200,0
2015-07-30,13.91,13.95,13.53,13.74,147800,0
2015-07-31,13.75,14.03,13.6,13.72,145100,0
2015-08-03,13.96,13.96,13.54,13.93,248116,0
2015-08-04,13.95,13.95,13.52,13.55,132100,0
2015-08-05,14.2,14.2,13.56,13.77,578600,0
2015-08-06,13.98,14.06,13.8,13.87,111344,0
2015-08-07,14.13,14.13,13.69,13.81,271400,0
2015-08-10,13.92,13.92,13.77,13.85,65800,0
2015-08-11,13.52,13.7,13.52,13.59,262628,0
2015-08-12,13.64,13.69,13.02,13.02,521900,0
2015-08-13,13.11,13.41,12.78,12.89,272700,0
2015-08-14,13,13.36,12.33,13.03,425500,0
2015-08-17,12.93,13.11,12.69,13.09,138300,0
2015-08-18,13.11,13.17,12.69,12.88,413700,0
2015-08-19,12.92,13.01,12.71,12.9,350700,0
2015-08-20,12.81,12.99,12.36,12.86,290800,0
2015-08-21,12.85,13.01,12.73,12.97,246400,0
2015-08-24,13.16,13.16,12.12,12.24,146862,0
2015-08-25,12.14,12.36,11.98,11.98,220600,0
2015-08-26,11.98,12.11,11.63,11.79,227000,0
2015-08-27,11.72,12.28,11.69,12.24,215800,0
2015-08-28,12.35,13.13,12.25,13.02,130900,0
2015-08-31,12.75,13.24,12.75,13,117900,0
2015-09-01,13,13,12.51,12.82,346900,0
2015-09-02,12.97,13,12.74,12.76,187600,0
2015-09-03,12.75,12.95,12.66,12.95,186500,0
2015-09-04,13.3,13.3,12.85,12.94,189900,0
2015-09-08,12.9,12.9,11.91,12.45,617700,0
2015-09-09,12.46,12.79,12.43,12.47,272000,0
2015-09-10,12.48,12.95,12.45,12.77,138049,0
2015-09-11,12.71,12.77,11.75,12.05,342400,0
2015-09-14,11.88,12.28,11.78,11.99,211500,0
2015-09-15,12.15,12.29,11.83,11.94,158500,0
2015-09-16,11.93,12.36,11.93,12.28,242200,0
2015-09-17,12.33,12.95,12.14,12.81,1225700,0
2015-09-18,12.79,13.21,12.07,12.07,896500,0
2015-09-21,12.27,12.8,12.26,12.5,239300,0
2015-09-22,12.36,12.44,11.96,12.23,303300,0
2015-09-23,12.09,12.65,11.87,12,165900,0
2015-09-24,11.95,12.13,11.79,11.95,176602,0
2015-09-25,12.02,12.02,11.69,11.7,186700,0
2015-09-28,11.77,11.82,10.85,10.95,352207,0
2015-09-29,11.02,11.34,10.87,10.97,204000,0
2015-09-30,10.94,11.45,10.83,10.95,2787300,0
2015-10-01,10.98,11.36,10.96,11.32,268400,0
2015-10-02,11.26,11.73,11.26,11.67,186000,0
2015-10-05,11.81,12.06,11.67,11.79,216873,0
2015-10-06,11.76,12.12,11.76,11.96,316000,0
2015-10-07,11.95,12.21,11.76,11.99,356400,0
2015-10-08,11.88,12.07,11.75,11.75,281000,0
2015-10-09,11.95,12.16,11.67,12.03,341600,0
2015-10-12,12.03,12.2,11.79,12.18,166164,0
2015-10-13,12.06,12.07,11.37,11.58,355800,0
2015-10-14,11.6,11.98,11.49,11.67,196200,0
2015-10-15,11.67,12.09,11.52,12.08,180700,0
2015-10-16,12.11,12.15,11.66,12.04,184300,0
2015-10-19,11.97,11.97,11.65,11.84,229500,0
2015-10-20,11.83,11.9,11.66,11.77,58265,0
2015-10-21,11.81,11.81,11.41,11.49,119700,0
2015-10-22,11.57,11.71,11.42,11.6,155100,0
2015-10-23,11.55,11.76,11.31,11.51,90000,0
2015-10-26,11.48,11.54,11.15,11.28,223500,0
2015-10-27,11.28,11.41,10.79,10.93,489500,0
2015-10-28,10.9,11.03,10.61,10.71,356800,0
2015-10-29,10.71,11.02,10.37,10.39,176200,0
2015-10-30,10.44,10.61,10.22,10.4,360400,0
2015-11-02,10.4,11.17,10.3,11.02,367618,0
2015-11-03,10.94,11.2,10.84,11.02,115200,0
2015-11-04,11,11,10.32,10.44,158472,0
2015-11-05,10.44,10.47,9.95,10.1,219000,0
2015-11-06,10.04,10.16,9.86,10.12,204600,0
2015-11-09,10.14,10.14,9.6,9.97,222865,0
2015-11-10,9.94,10.13,9.41,9.5,395700,0
2015-11-11,9.52,9.52,9.1,9.16,201600,0
2015-11-12,9.12,9.4,9.01,9.11,263300,0
2015-11-13,9.1,9.79,9.03,9.71,282000,0
2015-11-16,9.7,10.1,9.57,9.97,267600,0
2015-11-17,9.88,10.13,9.5,9.66,277000,0
2015-11-18,9.65,10,9.44,9.67,150900,0
2015-11-19,9.68,9.73,9.43,9.54,127200,0
2015-11-20,9.59,9.77,9.46,9.56,117700,0
2015-11-23,9.57,9.68,9.41,9.57,145200,0
2015-11-24,9.52,9.96,9.33,9.66,139500,0
2015-11-25,9.64,9.84,9.45,9.7,122100,0
2015-11-27,9.66,9.66,9.4,9.5,55600,0
2015-11-30,9.51,9.82,9.43,9.69,268100,0
2015-12-01,9.68,9.78,9.47,9.7,158563,0
2015-12-02,9.67,9.87,9.4,9.49,246792,0
2015-12-03,9.46,9.71,9.17,9.39,156168,0
2015-12-04,9.34,9.63,9.11,9.41,127300,0
2015-12-07,9.41,9.6,9.25,9.39,192800,0
2015-12-08,9.38,9.83,9.26,9.33,254140,0
2015-12-09,9.29,9.78,9.29,9.44,154400,0
2015-12-10,9.46,9.58,9.33,9.4,89300,0
2015-12-11,9.25,9.33,9,9.28,215700,0
2015-12-14,9.29,9.31,9,9.09,180424,0
2015-12-15,9.14,9.36,9.07,9.21,131800,0
2015-12-16,9.23,9.72,9.2,9.61,155400,0
2015-12-17,9.7,9.85,9.45,9.61,195900,0
2015-12-18,9.64,9.79,9.4,9.64,339300,0
2015-12-21,9.68,9.69,9.28,9.38,289300,0
2015-12-22,9.41,9.41,8.33,8.7,831071,0
2015-12-23,8.71,9.58,8.71,9.48,338600,0
2015-12-24,9.5,9.76,9.35,9.68,90211,0
2015-12-28,9.66,9.75,9.47,9.68,124586,0
2015-12-29,9.75,9.88,9.35,9.57,123083,0
2015-12-30,9.54,9.54,9.32,9.46,90735,0
2015-12-31,9.37,9.56,9.37,9.45,158787,0
2016-01-04,9.4,9.49,8.9,9.08,266051,0
2016-01-05,9.06,9.06,8.65,8.67,118041,0
2016-01-06,8.58,8.72,8.49,8.5,202655,0
2016-01-07,8.5,8.505,8.11,8.26,192762,0
2016-01-08,8.3,8.33,7.86,7.99,128574,0
2016-01-11,7.95,8.005,7.56,7.62,183215,0
2016-01-12,7.68,7.71,6.55,6.83,235805,0
2016-01-13,6.83,7.1,6.15,6.25,313558,0
2016-01-14,6.31,6.34,5.46,6.2,558375,0
2016-01-15,6.05,6.38,5.97,6.35,199182,0
2016-01-19,6.38,6.55,6.08,6.32,203900,0
2016-01-20,6.22,6.55,5.95,6.42,456561,0
2016-01-21,6.4,6.98,6.3,6.48,237133,0
2016-01-22,6.62,6.88,6.57,6.79,207214,0
2016-01-25,6.81,7.02,6.48,6.53,248065,0
2016-01-26,6.61,6.74,6.49,6.54,230172,0
2016-01-27,6.53,6.77,6.35,6.47,284381,0
2016-01-28,6.67,6.94,6.6,6.69,215984,0
2016-01-29,6.72,7.06,6.66,6.73,259947,0
2016-02-01,6.73,6.83,6.47,6.79,206571,0
2016-02-02,6.73,6.78,6.11,6.39,192889,0
2016-02-03,6.46,6.46,6.02,6.36,108411,0
2016-02-04,6.4,6.7,6.28,6.35,175610,0
2016-02-05,6.34,6.45,6.13,6.21,139699,0
2016-02-08,6.15,6.15,5.77,5.89,190143,0
2016-02-09,5.83,5.83,5.23,5.36,214865,0
2016-02-10,5.38,5.49,5.08,5.12,140230,0
2016-02-11,4.99,5.18,4.81,5.04,147678,0
2016-02-12,5.11,5.42,5.05,5.34,188387,0
2016-02-16,5.4,5.73,5.25,5.7,255635,0
2016-02-17,5.7,5.93,5.655,5.85,348088,0
2016-02-18,5.89,5.935,5.695,5.87,942323,0
2016-02-19,5.88,6.1,5.73,6.03,1369969,0
2016-02-22,6.13,6.5,6.13,6.23,371487,0
2016-02-23,6.11,6.24,5.98,6,509287,0
2016-02-24,5.96,5.96,5.76,5.83,392579,0
2016-02-25,5.85,5.88,5.76,5.86,257661,0
2016-02-26,5.95,6.28,5.74,5.82,268170,0
2016-02-29,5.89,6.25,5.8,6.21,671852,0
2016-03-01,6.3,6.45,6.16,6.36,255714,0
2016-03-02,6.34,6.38,6.09,6.17,159651,0
2016-03-03,6.18,6.41,6.1,6.37,194309,0
2016-03-04,6.42,6.6299,6.32,6.41,110738,0
2016-03-07,6.33,6.589,6.32,6.56,134780,0
2016-03-08,6.55,6.55,5.72,5.78,292410,0
2016-03-09,5.84,5.96,5.72,5.76,205546,0
2016-03-10,5.79,5.86,5.515,5.56,223812,0
2016-03-11,5.66,6.33,5.66,6.25,292222,0
2016-03-14,6.35,6.559,6.17,6.5,303464,0
2016-03-15,6.45,6.45,6.07,6.28,253476,0
2016-03-16,5.8,6.5899,5.8,6.19,384234,0
2016-03-17,6.22,6.92,6.15,6.72,493238,0
2016-03-18,6.75,6.86,6.5,6.63,312520,0
2016-03-21,6.59,6.69,6.47,6.62,284669,0
2016-03-22,6.55,6.66,6.44,6.59,326786,0
2016-03-23,6.55,6.59,6.36,6.47,299243,0
2016-03-24,6.4,6.75,6.06,6.65,264760,0
2016-03-28,6.7,6.71,6.47,6.55,140850,0
2016-03-29,6.52,6.61,6.39,6.59,230391,0
2016-03-30,6.65,6.9,6.53,6.65,406040,0
2016-03-31,6.66,7.23,6.66,7.06,665075,0
2016-04-01,6.97,7.04,6.6,6.89,333978,0
2016-04-04,6.9,6.975,6.52,6.55,231997,0
2016-04-05,6.49,6.52,6.29,6.35,138666,0
2016-04-06,6.41,6.58,6.28,6.49,89014,0
2016-04-07,6.48,6.67,6.46,6.54,150057,0
2016-04-08,6.62,6.97,6.62,6.85,144003,0
2016-04-11,6.87,7,6.83,6.84,208796,0
2016-04-12,6.85,7.08,6.85,7.03,272666,0
2016-04-13,7.07,7.36,6.94,7.31,236172,0
2016-04-14,7.35,7.6,7.27,7.54,183423,0
2016-04-15,7.5,7.51,7.25,7.49,112188,0
2016-04-18,7.29,7.67,7.2201,7.48,175417,0
2016-04-19,7.54,7.98,7.4701,7.79,165715,0
2016-04-20,7.77,7.99,7.77,7.91,119350,0
2016-04-21,7.89,8.02,7.71,7.87,155897,0
2016-04-22,7.93,8.29,7.93,8.13,127206,0
2016-04-25,8.1,8.19,7.85,8.02,173082,0
2016-04-26,8.08,8.12,7.87,8.01,132135,0
2016-04-27,7.97,8.2889,7.94,7.99,147632,0
2016-04-28,7.95,7.96,7.66,7.7,149140,0
2016-04-29,7.74,7.84,7,7.23,293416,0
2016-05-02,7.26,7.51,7.011,7.41,176154,0
2016-05-03,7.31,7.31,6.95,7.13,147889,0
2016-05-04,7.07,7.27,7,7.08,141811,0
2016-05-05,7.17,7.47,7.01,7.09,135054,0
2016-05-06,7.02,7.38,7.02,7.29,101581,0
2016-05-09,7.23,7.23,6.8,7.02,102461,0
2016-05-10,7,7.5,7,7.28,123718,0
2016-05-11,7.18,7.52,7.08,7.32,160063,0
2016-05-12,8.75,8.75,7.38,7.65,497208,0
2016-05-13,7.69,7.8779,7.401,7.59,149844,0
2016-05-16,7.7,7.74,7.48,7.69,140061,0
2016-05-17,7.71,7.77,7.51,7.58,225443,0
2016-05-18,7.53,7.88,7.46,7.56,210349,0
2016-05-19,7.54,7.54,6.92,7.1,320877,0
2016-05-20,7.15,7.15,6.77,7.02,676410,0
2016-05-23,7.01,7.01,6.77,6.82,397650,0
2016-05-24,6.88,6.96,6.77,6.83,513743,0
2016-05-25,6.9,6.97,6.76,6.91,557441,0
2016-05-26,6.91,7,6.7875,6.81,1649638,0
2016-05-27,6.84,6.95,6.8,6.87,512632,0
2016-05-31,6.95,7.28,6.9,7.23,1352880,0
2016-06-01,7.25,7.25,6.66,6.76,896817,0
2016-06-02,6.7,7,6.57,6.99,645533,0
2016-06-03,7.01,7.52,7.01,7.33,695682,0
2016-06-06,7.4,7.52,7.35,7.48,576918,0
2016-06-07,7.51,7.64,7.34,7.41,378898,0
2016-06-08,7.51,7.83,7.42,7.73,457463,0
2016-06-09,7.7,7.72,7.48,7.62,384405,0
2016-06-10,7.48,7.56,7.02,7.05,329967,0
2016-06-13,6.97,7.32,6.9,7.05,337018,0
2016-06-14,6.98,7.09,6.5,6.67,559403,0
2016-06-15,6.67,6.76,6.28,6.34,526947,0
2016-06-16,6.27,6.29,5.95,6.24,537194,0
2016-06-17,6.29,6.6,6.24,6.45,445497,0
2016-06-20,6.55,6.81,6.45,6.7,479599,0
2016-06-21,6.67,6.67,6.41,6.54,337577,0
2016-06-22,6.56,6.71,6.49,6.64,468560,0
2016-06-23,6.75,6.94,6.75,6.89,299758,0
2016-06-24,6.49,6.61,6.26,6.36,2691777,0
2016-06-27,6.32,6.32,5.77,5.84,688079,0
2016-06-28,5.98,6.07,5.89,6.01,404957,0
2016-06-29,6.05,6.305,6.0003,6.26,327018,0
2016-06-30,6.25,6.43,6.16,6.4,452326,0
2016-07-01,6.33,6.61,6.295,6.3,350701,0
2016-07-05,6.16,6.16,5.19,5.27,1170817,0
2016-07-06,5.25,5.53,5.13,5.49,555814,0
2016-07-07,5.51,5.63,5.1,5.25,525682,0
2016-07-08,5.29,5.54,5.28,5.4,354960,0
2016-07-11,5.68,5.87,5.5601,5.73,371033,0
2016-07-12,5.9,6.01,5.84,5.88,297180,0
2016-07-13,5.89,6,5.58,5.6,197644,0
2016-07-14,5.7,5.72,5.54,5.56,145925,0
2016-07-15,5.64,5.68,5.5,5.56,184213,0
2016-07-18,5.49,5.83,5.41,5.79,365743,0
2016-07-19,5.74,5.74,5.53,5.62,237240,0
2016-07-20,5.61,6.065,5.441,6.02,305725,0
2016-07-21,6,6.28,6,6.11,348654,0
2016-07-22,6.14,6.14,5.81,5.86,229365,0
2016-07-25,5.82,5.92,5.66,5.7,137510,0
2016-07-26,5.64,5.78,5.57,5.76,226327,0
2016-07-27,5.68,5.8,5.51,5.59,267080,0
2016-07-28,5.41,5.6001,5.28,5.37,354042,0
2016-07-29,5.31,5.36,5.25,5.32,348651,0
2016-08-01,5.28,5.47,5,5.11,347637,0
2016-08-02,5.07,5.19,4.83,4.95,432327,0
2016-08-03,4.93,5.16,4.81,5.16,280101,0
2016-08-04,5.12,5.29,4.99,5.12,176457,0
2016-08-05,5.15,5.44,5.13,5.4,162299,0
2016-08-08,5.45,5.65,5.38,5.46,229978,0
2016-08-09,5.49,5.58,5.1725,5.21,231238,0
2016-08-10,5.24,5.43,5.115,5.14,121196,0
2016-08-11,5.2,5.32,5.1499,5.2,158218,0
2016-08-12,5.17,5.32,5.13,5.24,123241,0
2016-08-15,5.24,5.47,5.24,5.41,253317,0
2016-08-16,5.43,5.54,5.43,5.47,205548,0
2016-08-17,5.47,5.53,5.39,5.49,163570,0
2016-08-18,5.54,5.76,5.47,5.57,241806,0
2016-08-19,5.54,5.594,5.33,5.41,223666,0
2016-08-22,5.37,5.47,5.35,5.4,257108,0
2016-08-23,5.4,5.63,5.3916,5.57,225291,0
2016-08-24,5.57,5.7,5.39,5.42,253618,0
2016-08-25,5.37,5.38,5.14,5.15,262252,0
2016-08-26,5.1,5.34,4.965,5.02,198806,0
2016-08-29,5.09,5.09,4.945,5,191228,0
2016-08-30,5.05,5.18,5.03,5.09,361226,0
2016-08-31,5.09,5.1584,4.96,5.01,277445,0
2016-09-01,4.98,5.045,4.85,4.91,282345,0
2016-09-02,4.99,5.04,4.935,4.94,183102,0
2016-09-06,4.95,5.73,4.94,5.66,785272,0
2016-09-07,5.65,6.1,5.65,5.95,730495,0
2016-09-08,6,6.4,6,6.26,531672,0
2016-09-09,6.15,6.3,5.84,5.92,470775,0
2016-09-12,5.83,6.07,5.82,5.95,339534,0
2016-09-13,5.9,5.9248,5.38,5.39,443563,0
2016-09-14,5.36,5.44,5.14,5.28,798697,0
2016-09-15,5.3,5.4899,5.26,5.35,298806,0
2016-09-16,5.33,5.53,5.245,5.33,2365255,0
2016-09-19,5.39,5.48,5.17,5.18,250681,0
2016-09-20,5.17,5.228,5,5.01,280654,0
2016-09-21,5.11,5.225,4.85,4.99,462955,0
2016-09-22,5.07,5.19,5,5.19,352560,0
2016-09-23,5.17,5.345,4.96,5.02,399157,0
2016-09-26,5.09,5.26,4.9,4.92,457654,0
2016-09-27,4.9,4.95,4.7,4.87,365513,0
2016-09-28,4.89,5.13,4.88,5.02,711241,0
2016-09-29,5.11,5.16,4.92,4.95,318311,0
2016-09-30,5.03,5.15,4.93,5.12,269061,0
2016-10-03,5.13,5.32,5.1,5.25,452469,0
2016-10-04,5.31,5.38,5.18,5.22,191880,0
2016-10-05,5.32,5.39,5.26,5.3,266410,0
2016-10-06,5.35,5.41,5.18,5.35,887077,0
2016-10-07,5.37,5.6,5.33,5.47,416044,0
2016-10-10,5.59,5.69,5.47,5.56,263754,0
2016-10-11,5.53,5.61,5.35,5.41,224977,0
2016-10-12,5.34,5.3599,5.23,5.27,210570,0
2016-10-13,5.22,5.24,5.1,5.15,290739,0
2016-10-14,5.23,5.29,5.07,5.08,331765,0
2016-10-17,5.09,5.11,5.01,5.04,188213,0
2016-10-18,5.16,5.18,5.02,5.13,296008,0
2016-10-19,5.18,5.355,5.15,5.19,250665,0
2016-10-20,5.11,5.175,5.02,5.12,309374,0
2016-10-21,5.04,5.14,5.02,5.04,189201,0
2016-10-24,5.01,5.07,4.6599,4.86,461650,0
2016-10-25,4.87,4.99,4.77,4.79,275082,0
2016-10-26,4.75,4.86,4.6507,4.71,292332,0
2016-10-27,4.78,4.81,4.64,4.64,184426,0
2016-10-28,4.64,4.73,4.41,4.44,258332,0
2016-10-31,4.42,4.5,4.21,4.22,373431,0
2016-11-01,4.29,4.4,4.02,4.1,354049,0
2016-11-02,4.05,4.1,3.86,3.87,240110,0
2016-11-03,3.88,4,3.81,3.86,284931,0
2016-11-04,3.83,4.05,3.8,3.91,321532,0
2016-11-07,4.02,4.163,3.81,3.85,336117,0
2016-11-08,3.82,3.82,3.52,3.56,524338,0
2016-11-09,3.55,3.85,3.53,3.77,498654,0
2016-11-10,3.8,4.62,3.8,4.56,758419,0
2016-11-11,4.61,4.61,4,4.31,784093,0
2016-11-14,3.92,4.65,3.847,4.58,906237,0
2016-11-15,4.62,4.65,4.21,4.3,973095,0
2016-11-16,4.31,4.49,4.13,4.4,494008,0
2016-11-17,4.54,4.7,4.11,4.14,543486,0
2016-11-18,4.19,4.26,4.08,4.23,258045,0
2016-11-21,4.31,4.44,4.25,4.34,457695,0
2016-11-22,4.36,4.5,4.25,4.43,486980,0
2016-11-23,4.39,4.4699,4.31,4.36,205281,0
2016-11-25,4.29,4.37,4.11,4.16,160602,0
2016-11-28,4.18,4.2,3.96,4.07,293668,0
2016-11-29,4.08,4.08,3.9644,4,305948,0
2016-11-30,4.16,4.28,4.05,4.06,391875,0
2016-12-01,4.11,4.12,3.8,3.83,326217,0
2016-12-02,3.86,3.86,3.58,3.59,462845,0
2016-12-05,3.6,3.85,3.6,3.67,372397,0
2016-12-06,3.67,3.79,3.55,3.73,322092,0
2016-12-07,3.73,3.92,3.63,3.9,794410,0
2016-12-08,3.94,4.24,3.91,4.2,737795,0
2016-12-09,4.26,4.5,4.12,4.17,544058,0
2016-12-12,4.25,4.47,4.07,4.09,637213,0
2016-12-13,4.14,4.29,4.09,4.11,531810,0
2016-12-14,4.09,4.4,4.06,4.19,1079156,0
2016-12-15,4.16,4.46,4.12,4.4,544283,0
2016-12-16,4.43,4.73,4.35,4.49,1002381,0
2016-12-19,4.52,4.69,4.21,4.26,1082830,0
2016-12-20,4.31,4.41,4.22,4.31,930247,0
2016-12-21,4.35,4.36,4.17,4.25,1105065,0
2016-12-22,4.25,4.33,4.2,4.26,1036259,0
2016-12-23,4.25,4.34,4.18,4.34,1189736,0
2016-12-27,4.39,4.575,4.28,4.31,1457363,0
2016-12-28,4.4,4.78,4.4,4.77,1384402,0
2016-12-29,4.78,4.92,4.47,4.52,1326584,0
2016-12-30,4.52,4.63,4.4,4.48,619806,0
2017-01-03,4.59,4.89,4.51,4.77,665688,0
2017-01-04,4.78,4.81,4.69,4.8,361436,0
2017-01-05,4.82,4.93,4.66,4.7,308401,0
2017-01-06,4.71,4.71,4.48,4.63,395376,0
2017-01-09,4.63,4.65,4.45,4.48,396380,0
2017-01-10,4.51,4.57,4.34,4.37,529188,0
2017-01-11,4.27,4.42,4.11,4.29,584420,0
2017-01-12,4.29,4.38,4.12,4.3,540532,0
2017-01-13,4.3,4.56,4.28,4.49,505111,0
2017-01-17,4.57,4.67,4.52,4.59,475077,0
2017-01-18,4.55,4.62,4.48,4.54,406597,0
2017-01-19,4.56,4.66,4.51,4.59,391874,0
2017-01-20,4.6,5,4.6,4.8,928528,0
2017-01-23,4.88,4.88,4.62,4.76,705454,0
2017-01-24,4.77,4.93,4.71,4.93,486987,0
2017-01-25,4.93,5.04,4.9,4.98,981452,0
2017-01-26,4.96,5,4.8,4.83,599565,0
2017-01-27,4.79,4.85,4.67,4.7,402047,0
2017-01-30,4.78,4.91,4.61,4.89,873906,0
2017-01-31,4.9,5.06,4.75,5.05,804373,0
2017-02-01,5.05,5.11,4.74,5.09,1097128,0
2017-02-02,5.06,5.08,4.8999,5.06,628478,0
2017-02-03,5.09,5.2,4.91,5.02,2830221,0
2017-02-06,5.02,5.07,4.75,5.01,843605,0
2017-02-07,4.99,5.04,4.82,4.96,929522,0
2017-02-08,4.92,4.98,4.73,4.95,768342,0
2017-02-09,4.95,5,4.835,4.9,260549,0
2017-02-10,4.95,5.135,4.815,5.11,1248910,0
2017-02-13,5.11,5.18,5.01,5.05,420163,0
2017-02-14,5.02,5.08,4.94,5.01,402802,0
2017-02-15,4.97,5.03,4.9,4.99,245610,0
2017-02-16,5.06,5.08,4.79,4.95,422937,0
2017-02-17,4.95,4.96,4.85,4.91,407920,0
2017-02-21,4.88,4.97,4.87,4.91,351684,0
2017-02-22,4.89,4.89,4.73,4.86,360000,0
2017-02-23,4.88,4.9,4.7384,4.8,421658,0
2017-02-24,4.76,4.77,4.54,4.67,761636,0
2017-02-27,4.64,4.73,4.595,4.69,1013717,0
2017-02-28,4.72,4.97,4.68,4.88,1389116,0
2017-03-01,4.96,5.09,4.9,4.97,1649899,0
2017-03-02,4.93,5.08,4.85,5.01,991334,0
2017-03-03,4.99,5.09,4.88,5.03,758501,0
2017-03-06,4.99,5.075,4.89,5.05,868717,0
2017-03-07,5.04,5.05,4.94,5,738530,0
2017-03-08,5.01,5.2,4.96,5.04,901212,0
2017-03-09,5.02,5.05,4.96,5.03,513769,0
2017-03-10,5.08,5.19,5.05,5.16,433348,0
2017-03-13,5.99,5.99,5.28,5.39,1469648,0
2017-03-14,5.44,5.48,5.05,5.17,698652,0
2017-03-15,5.2,5.43,5.17,5.41,616011,0
2017-03-16,5.42,5.46,5.22,5.45,562088,0
2017-03-17,5.49,5.61,5.35,5.59,1179562,0
2017-03-20,5.64,5.64,5.38,5.49,599383,0
2017-03-21,5.48,5.53,5.26,5.27,548769,0
2017-03-22,5.27,5.3,5.1348,5.22,407454,0
2017-03-23,5.25,5.42,5.18,5.3,615737,0
2017-03-24,5.3,5.35,5.25,5.32,217876,0
2017-03-27,5.19,5.29,5.01,5.2,442775,0
2017-03-28,5.2,5.38,5.2,5.33,353039,0
2017-03-29,5.35,5.68,5.35,5.68,565078,0
2017-03-30,5.71,5.8401,5.6,5.72,497285,0
2017-03-31,5.7,5.73,5.6,5.67,436856,0
2017-04-03,5.66,5.76,5.59,5.63,469560,0
2017-04-04,5.62,5.71,5.51,5.59,295042,0
2017-04-05,5.65,5.72,5.41,5.43,360200,0
2017-04-06,5.45,5.56,5.4,5.46,482757,0
2017-04-07,5.46,5.67,5.41,5.58,306434,0
2017-04-10,5.59,5.89,5.59,5.83,488114,0
2017-04-11,5.83,6.07,5.75,6.02,677238,0
2017-04-12,6.01,6.01,5.72,5.72,270837,0
2017-04-13,5.69,5.72,5.33,5.37,584882,0
2017-04-17,5.41,5.44,5.26,5.43,353700,0
2017-04-18,5.37,5.479,5.3,5.42,256994,0
2017-04-19,5.45,5.56,5.35,5.36,438344,0
2017-04-20,5.38,5.4499,5.37,5.37,239775,0
2017-04-21,5.33,5.38,5.32,5.34,246703,0
2017-04-24,5.4,5.6,5.38,5.58,371031,0
2017-04-25,5.6,5.71,5.56,5.7,659293,0
2017-04-26,5.69,5.83,5.6234,5.66,431604,0
2017-04-27,5.63,5.66,5.49,5.54,376721,0
2017-04-28,5.55,5.55,5.3,5.37,913071,0
2017-05-01,5.37,5.39,5.18,5.23,640654,0
2017-05-02,5.22,5.3,5.195,5.25,400532,0
2017-05-03,5.21,5.21,4.97,4.98,626538,0
2017-05-04,4.95,5.1075,4.8,4.82,444742,0
2017-05-05,4.83,5.02,4.81,4.87,313334,0
2017-05-08,4.86,4.97,4.82,4.88,550266,0
2017-05-09,5.43,5.43,4.91,5.34,1016909,0
2017-05-10,5.36,5.74,5.26,5.53,883091,0
2017-05-11,5.51,5.65,5.37,5.45,508114,0
2017-05-12,5.45,5.46,5.3,5.32,563336,0
2017-05-15,5.43,5.51,5.34,5.35,399089,0
2017-05-16,5.37,5.45,5.27,5.34,232289,0
2017-05-17,5.26,5.36,5.17,5.19,393194,0
2017-05-18,5.16,5.24,5.08,5.12,1040754,0
2017-05-19,5.15,5.36,5.15,5.19,408079,0
2017-05-22,5.21,5.2607,5.17,5.25,226555,0
2017-05-23,5.25,5.33,5.14,5.15,332561,0
2017-05-24,5.15,5.18,4.93,4.98,703087,0
2017-05-25,4.99,5.06,4.82,4.84,429589,0
2017-05-26,4.82,4.925,4.73,4.85,576319,0
2017-05-30,4.83,5.11,4.745,4.91,1192571,0
2017-05-31,5.38,5.38,4.95,5.3,925686,0
2017-06-01,5.29,5.485,5.17,5.47,637598,0
2017-06-02,5.42,5.42,5.215,5.25,484283,0
2017-06-05,5.22,5.27,5.12,5.18,356892,0
2017-06-06,5.12,5.41,5.01,5.37,798133,0
2017-06-07,5.35,5.38,4.87,4.97,1024850,0
2017-06-08,4.94,5.03,4.9,5.01,699978,0
2017-06-09,4.99,5.2,4.99,5.19,491079,0
2017-06-12,5.19,5.38,5.035,5.05,755186,0
2017-06-13,5.09,5.28,5.02,5.19,417830,0
2017-06-14,5.17,5.17,5.04,5.07,500335,0
2017-06-15,4.99,5.05,4.84,4.86,400052,0
2017-06-16,4.8,5.595,4.8,5.58,2366818,0
2017-06-19,5.58,5.58,5.36,5.52,522013,0
2017-06-20,5.46,5.83,5.42,5.8,682047,0
2017-06-21,5.8,5.85,5.51,5.68,376993,0
2017-06-22,5.7,6.08,5.651,5.91,470129,0
2017-06-23,5.91,6.16,5.8523,6.12,1178649,0
2017-06-26,5.38,5.46,5.12,5.23,1123067,0
2017-06-27,5.26,5.69,5.26,5.32,632765,0
2017-06-28,5.36,5.58,5.36,5.57,429571,0
2017-06-29,5.59,5.81,5.59,5.75,337274,0
2017-06-30,5.77,5.86,5.675,5.69,456250,0
2017-07-03,5.72,5.99,5.72,5.83,277986,0
2017-07-05,5.79,5.92,5.58,5.72,401651,0
2017-07-06,5.74,5.76,5.49,5.6,563845,0
2017-07-07,5.6,5.68,5.565,5.61,276793,0
2017-07-10,5.55,5.71,5.55,5.6,215715,0
2017-07-11,5.61,5.73,5.505,5.72,284451,0
2017-07-12,5.82,5.94,5.68,5.72,435168,0
2017-07-13,5.73,6,5.73,5.9,240643,0
2017-07-14,5.7,5.97,5.64,5.73,356901,0
2017-07-17,5.73,5.9899,5.73,5.77,714557,0
2017-07-18,5.8,5.83,5.58,5.6,247135,0
2017-07-19,5.58,5.72,5.565,5.62,215047,0
2017-07-20,5.68,5.78,5.53,5.66,279672,0
2017-07-21,5.71,5.71,5.5,5.61,395344,0
2017-07-24,5.61,5.65,5.52,5.57,521110,0
2017-07-25,5.65,5.76,5.5,5.54,459844,0
2017-07-26,5.58,5.63,5.3,5.35,339285,0
2017-07-27,5.36,5.38,5.272,5.35,262245,0
2017-07-28,5.32,5.51,5.29,5.41,142355,0
2017-07-31,5.42,5.46,5.33,5.35,231261,0
2017-08-01,5.15,5.23,4.97,5.13,566931,0
2017-08-02,5.01,5.175,5,5.09,407228,0
2017-08-03,5.12,5.15,4.99,4.99,339928,0
2017-08-04,4.99,5.05,4.95,4.96,303128,0
2017-08-07,4.93,4.98,4.86,4.94,226472,0
2017-08-08,4.88,5.07,4.81,4.95,261666,0
2017-08-09,4.94,4.94,4.75,4.78,294356,0
2017-08-10,4.79,4.86,4.61,4.61,268974,0
2017-08-11,4.32,4.65,4.32,4.52,479338,0
2017-08-14,4.54,4.66,4.53,4.62,285443,0
2017-08-15,4.63,4.66,4.51,4.51,176362,0
2017-08-16,4.51,4.56,4.325,4.36,230437,0
2017-08-17,4.33,4.46,4.3,4.3,244757,0
2017-08-18,4.26,4.36,4.26,4.33,286819,0
2017-08-21,4.33,4.4,4.17,4.22,168578,0
2017-08-22,4.23,4.33,4.19,4.32,148435,0
2017-08-23,4.3,4.46,4.28,4.43,246543,0
2017-08-24,4.42,4.57,4.41,4.53,290871,0
2017-08-25,4.54,4.71,4.51,4.71,174070,0
2017-08-28,4.7,4.75,4.65,4.69,462740,0
2017-08-29,4.65,4.82,4.645,4.75,456720,0
2017-08-30,4.68,4.76,4.52,4.53,146695,0
2017-08-31,4.53,4.65,4.495,4.5,246451,0
2017-09-01,4.51,4.66,4.48,4.66,144813,0
2017-09-05,4.67,4.75,4.58,4.63,246407,0
2017-09-06,4.65,4.7,4.59,4.66,192740,0
2017-09-07,4.68,4.72,4.6,4.65,145805,0
2017-09-08,4.63,4.66,4.555,4.61,160127,0
2017-09-11,4.64,4.75,4.57,4.58,145915,0
2017-09-12,4.58,4.71,4.53,4.58,165614,0
2017-09-13,4.56,4.71,4.56,4.63,114219,0
2017-09-14,4.64,4.81,4.51,4.73,182864,0
2017-09-15,4.74,4.87,4.7,4.86,317335,0
2017-09-18,4.83,4.9,4.74,4.84,231430,0
2017-09-19,4.84,4.87,4.8,4.85,138687,0
2017-09-20,4.85,4.93,4.79,4.84,267206,0
2017-09-21,4.82,4.92,4.73,4.78,160050,0
2017-09-22,4.78,4.79,4.69,4.7,125103,0
2017-09-25,4.71,4.79,4.355,4.4,356544,0
2017-09-26,4.43,4.48,4.29,4.35,256944,0
2017-09-27,4.42,4.6,4.42,4.59,232441,0
2017-09-28,4.59,4.61,4.47,4.5,207574,0
2017-09-29,4.5,4.605,4.49,4.51,225178,0
2017-10-02,4.49,4.61,4.47,4.61,258445,0
2017-10-03,4.62,4.795,4.59,4.69,263054,0
2017-10-04,4.68,4.78,4.6,4.66,160339,0
2017-10-05,4.67,4.7,4.6,4.64,204850,0
2017-10-06,4.61,4.65,4.6,4.63,130764,0
2017-10-09,4.62,4.66,4.54,4.56,146458,0
2017-10-10,4.61,4.75,4.52,4.69,144630,0
2017-10-11,4.68,4.72,4.66,4.68,122000,0
2017-10-12,4.65,4.72,4.58,4.68,145089,0
2017-10-13,4.77,4.96,4.71,4.84,233895,0
2017-10-16,4.85,5.04,4.78,4.95,295302,0
2017-10-17,4.95,5.15,4.89,5.09,184506,0
2017-10-18,5.1,5.15,5.0289,5.06,174398,0
2017-10-19,5,5.09,4.85,4.9,178778,0
2017-10-20,4.97,5.04,4.86,4.94,261651,0
2017-10-23,4.96,4.965,4.7,4.74,216493,0
2017-10-24,4.83,4.88,4.76,4.77,172298,0
2017-10-25,4.76,4.82,4.62,4.66,181114,0
2017-10-26,4.74,4.75,4.53,4.59,146738,0
2017-10-27,4.58,4.73,4.54,4.71,140303,0
2017-10-30,4.69,4.8,4.62,4.67,176866,0
2017-10-31,4.7,4.7,4.47,4.61,318324,0
2017-11-01,4.67,4.81,4.62,4.74,203583,0
2017-11-02,4.77,4.8,4.65,4.79,130272,0
2017-11-03,4.75,4.78,4.67,4.75,121326,0
2017-11-06,4.73,4.8,4.73,4.77,179184,0
2017-11-07,4.83,4.83,4.65,4.77,232647,0
2017-11-08,4.72,4.77,4.63,4.74,150107,0
2017-11-09,4.75,5.21,4.74,4.84,294650,0
2017-11-10,4.87,5.0143,4.74,4.77,209540,0
