Date,Open,High,Low,Close,Volume,OpenInt
2015-04-16,11.75,12.33,11.08,11.2,2805801,0
2015-04-17,11.06,11.36,11,11.1,180100,0
2015-04-20,11.25,11.25,11.039,11.125,25713,0
2015-04-21,11.11,11.218,11,11.06,117747,0
2015-04-22,11.04,11.16,10.99,11.05,100800,0
2015-04-23,11.16,11.16,11,11.09,16800,0
2015-04-24,11,11.16,11,11.05,8500,0
2015-04-27,11.08,11.12,10.9,11,150100,0
2015-04-28,11,11.72,11,11,111500,0
2015-04-29,11.01,11.41,10.95,11.1,82700,0
2015-04-30,11.11,11.11,11,11.04,17200,0
2015-05-01,11.08,11.44,11.08,11.33,87600,0
2015-05-04,11.38,11.45,11.18,11.24,38300,0
2015-05-05,11.3,11.36,11.02,11.3,17100,0
2015-05-06,11.221,11.37,11.221,11.35,15148,0
2015-05-07,11.28,11.55,11.28,11.395,8958,0
2015-05-08,11.44,12.2,11.44,12.05,139600,0
2015-05-11,12.48,12.74,12.18,12.5,90700,0
2015-05-12,12.51,12.6,11,11.58,44462,0
2015-05-13,11.55,12.36,11.55,12.15,44900,0
2015-05-14,12.1,12.85,11.91,12.45,12700,0
2015-05-15,12.52,12.61,12.13,12.5,12525,0
2015-05-18,12.37,12.55,12.05,12.05,30058,0
2015-05-19,12,12.24,11.18,11.48,118400,0
2015-05-20,11.38,11.55,11.18,11.52,88200,0
2015-05-21,11.4,11.88,11.4,11.87,34600,0
2015-05-22,11.75,11.97,11.26,11.7,81700,0
2015-05-26,11.66,12.04,11.26,11.85,55918,0
2015-05-27,11.9,11.9,11.27,11.41,13600,0
2015-05-28,11.27,11.99,11.25,11.53,108746,0
2015-05-29,11.34,12.65,11.29,12.32,85000,0
2015-06-01,12.04,13.88,11.93,12.94,97400,0
2015-06-02,13.19,13.26,12.25,13.09,50367,0
2015-06-03,12.6,13.82,12.43,13.12,260100,0
2015-06-04,13.07,14.83,12.99,14.38,114100,0
2015-06-05,14.34,14.79,13.32,14.24,288200,0
2015-06-08,14.39,15.59,13.86,14.67,228500,0
2015-06-09,14.82,14.82,14.26,14.58,19090,0
2015-06-10,14.69,17.91,14.69,15.74,46172,0
2015-06-11,16.01,16.47,15.5,15.73,39779,0
2015-06-12,16.36,17,16.12,16.51,34900,0
2015-06-15,16.81,17.95,15.1,16.75,141400,0
2015-06-16,16.99,17,16.16,16.27,117200,0
2015-06-17,16.27,18.75,16.12,18.38,361300,0
2015-06-18,18.34,19.26,18.3,19.05,150000,0
2015-06-19,19.25,19.35,18.15,18.25,322000,0
2015-06-22,18.35,20.08,18.35,19.56,116100,0
2015-06-23,19.29,19.82,19,19.51,28548,0
2015-06-24,19.49,19.49,18.27,18.31,16500,0
2015-06-25,18.67,19.04,18.04,18.29,32600,0
2015-06-26,18.14,19.11,18.14,18.92,67700,0
2015-06-29,18.9,19.07,18.26,18.31,13700,0
2015-06-30,18.46,18.66,18.01,18.37,35900,0
2015-07-01,18.16,18.36,17.07,17.8,83500,0
2015-07-02,17.76,18.32,17.07,17.79,31800,0
2015-07-06,17.75,17.95,17.25,17.53,43300,0
2015-07-07,17.35,17.41,17.1,17.16,48200,0
2015-07-08,17.15,17.91,17.11,17.23,89000,0
2015-07-09,17.45,18.51,17.11,18.03,29800,0
2015-07-10,18.16,18.51,17.8,17.95,18900,0
2015-07-13,18.27,18.75,17.99,18.57,20600,0
2015-07-14,18.55,19.11,18.13,19.11,9492,0
2015-07-15,19.07,19.12,18.06,18.2,27778,0
2015-07-16,18.11,19.04,17.84,19,8900,0
2015-07-17,19.03,19.12,18.31,18.54,32600,0
2015-07-20,18.55,19.3,17.7,17.93,70200,0
2015-07-21,18,18.83,17.5,18.1,53400,0
2015-07-22,17.98,18.29,17.77,17.84,14000,0
2015-07-23,17.9,18.16,17.76,17.97,41000,0
2015-07-24,17.94,17.94,17.52,17.59,5500,0
2015-07-27,17.5,17.66,14.94,17.04,52200,0
2015-07-28,17.15,18.25,16.5,17.06,50500,0
2015-07-29,17,17.24,16.14,16.49,66900,0
2015-07-30,16.53,17.02,16.18,16.48,34800,0
2015-07-31,16.51,17.5,16.5,16.82,26500,0
2015-08-03,16.92,17.11,15.72,15.97,59721,0
2015-08-04,16.02,16.22,15.27,15.71,25400,0
2015-08-05,15.65,16.36,15.65,15.79,11400,0
2015-08-06,15.62,16.415,15.22,16,35284,0
2015-08-07,15.78,17,15.58,16.34,73700,0
2015-08-10,15.76,16.84,15.75,16,38800,0
2015-08-11,15.91,16.162,15.8,16.1,19671,0
2015-08-12,16.17,16.31,15.48,15.86,91500,0
2015-08-13,17.26,19.94,15.64,17.04,131200,0
2015-08-14,21,26.15,18.8,21.45,890000,0
2015-08-17,21.45,23.9,20.2,23.04,224600,0
2015-08-18,22.73,22.93,21,22.27,91100,0
2015-08-19,21.83,23.02,21,21.25,58100,0
2015-08-20,21.23,21.58,20.13,20.52,59600,0
2015-08-21,20.69,20.95,18.68,20.2,63600,0
2015-08-24,19,20,14.6,18.61,72240,0
2015-08-25,19.04,20.32,17.8,19.02,38600,0
2015-08-26,19.3,20.2,18.68,19.11,54000,0
2015-08-27,19.42,20.33,18.82,19.64,38800,0
2015-08-28,19.54,20.2,19.01,19.42,82600,0
2015-08-31,19.24,20.19,19.01,19.61,65500,0
2015-09-01,19.28,20.19,18.42,20.08,37300,0
2015-09-02,20.25,20.25,19.04,20.05,28300,0
2015-09-03,19.79,20.98,18.91,20.72,37800,0
2015-09-04,19.59,21.18,19.59,20.45,29600,0
2015-09-08,20.67,22.41,20.67,21.37,79500,0
2015-09-09,21.66,21.66,20.2,20.65,83400,0
2015-09-10,20.8,22.362,20.71,21.87,37798,0
2015-09-11,21.7,22.4,21.7,22.13,69000,0
2015-09-14,22.18,22.78,21.75,22.12,179900,0
2015-09-15,22.43,22.94,21.83,22.42,54000,0
2015-09-16,22.57,22.57,21.34,22.31,84400,0
2015-09-17,22.34,22.78,20.88,22.28,56900,0
2015-09-18,22.68,24.22,22.13,23.63,238300,0
2015-09-21,23.79,24.4,22.5,22.75,36300,0
2015-09-22,22.32,23.27,22.18,22.39,40600,0
2015-09-23,22.51,22.51,21.66,22.3,58400,0
2015-09-24,22.15,22.5,20.63,21.77,61598,0
2015-09-25,21.71,22.26,19.2,20.57,54100,0
2015-09-28,20.24,20.24,17.19,18.39,85114,0
2015-09-29,18.26,22.19,17.48,18.17,80000,0
2015-09-30,18.75,19.66,18.4,19.38,133800,0
2015-10-01,19.28,19.78,18.49,18.8,33500,0
2015-10-02,18.5,19.45,18.32,19.32,32200,0
2015-10-05,19.4,19.88,18.61,19.27,34889,0
2015-10-06,19.27,19.27,18.35,19.14,53700,0
2015-10-07,19.15,19.45,18.53,19.14,29600,0
2015-10-08,17.76,19.42,16.26,19.01,105100,0
2015-10-09,19.08,19.25,18.57,18.83,28800,0
2015-10-12,18.96,19.11,18.155,18.27,34160,0
2015-10-13,18.12,18.24,17.03,17.28,51700,0
2015-10-14,17.31,17.32,16.31,16.58,25900,0
2015-10-15,16.49,18.33,16.3,18.12,69900,0
2015-10-16,18.24,21.3,16.62,17.31,216200,0
2015-10-19,16.89,16.89,15.85,16.5,162600,0
2015-10-20,16.5,16.51,15.19,15.28,45127,0
2015-10-21,15.4,15.41,14.56,14.67,69100,0
2015-10-22,14.77,14.85,12.79,13.53,514900,0
2015-10-23,13.6,15.2,13.6,14.89,78800,0
2015-10-26,14.75,15.09,14.05,14.61,30600,0
2015-10-27,14.57,14.76,14.19,14.63,105100,0
2015-10-28,14.64,15.72,14.48,15.53,63700,0
2015-10-29,15.64,17,15.6,16.06,80800,0
2015-10-30,16.07,16.48,15.64,16.35,59500,0
2015-11-02,15.875,17.55,15.875,17.09,71982,0
2015-11-03,17,17.49,15.98,17,50000,0
2015-11-04,16.85,17.49,16.5,17.13,43331,0
2015-11-05,17.12,17.12,16.42,16.83,53200,0
2015-11-06,16.29,16.98,16.01,16.35,30800,0
2015-11-09,16.35,16.62,16.01,16.35,43845,0
2015-11-10,16.2,16.6,15.23,15.93,62400,0
2015-11-11,15.94,16.22,15.28,15.65,47700,0
2015-11-12,16,16.01,14.99,15.28,22100,0
2015-11-13,15.16,15.35,14.01,14.28,39100,0
2015-11-16,14.22,14.41,13.55,14.25,44700,0
2015-11-17,13.77,14.38,13.47,13.95,73100,0
2015-11-18,13.94,14.43,13.21,14.16,42600,0
2015-11-19,14.5,14.5,13.55,14.12,25600,0
2015-11-20,14.13,15.35,14.01,15.12,28400,0
2015-11-23,15.31,15.77,15,15.54,46300,0
2015-11-24,15.57,16.5,15.26,16.41,52600,0
2015-11-25,16.23,16.99,15.6,16.8,41300,0
2015-11-27,17,17.32,16.56,16.68,20300,0
2015-11-30,16.81,17.5,16.5,17.32,53600,0
2015-12-01,17.42,17.615,16.64,16.79,27853,0
2015-12-02,16.69,17.08,16.49,16.68,18044,0
2015-12-03,17.01,17.49,17.01,17.34,23641,0
2015-12-04,17.5,17.71,16.74,16.96,34400,0
2015-12-07,16.84,18,16.5,16.61,35300,0
2015-12-08,16.35,17.29,16.35,16.71,48406,0
2015-12-09,16.36,16.92,15.99,16.84,37100,0
2015-12-10,16.46,16.92,16.05,16.19,15300,0
2015-12-11,16.08,16.77,16.05,16.31,40200,0
2015-12-14,16.44,18,16.44,17.93,81353,0
2015-12-15,17.9,18.6,17.74,18.14,63300,0
2015-12-16,18.41,19.5,18.41,19.5,50800,0
2015-12-17,19.23,19.6,17.18,18.88,57000,0
2015-12-18,18.99,20.6,18.65,19.31,452100,0
2015-12-21,19.26,19.99,16.64,18.86,40700,0
2015-12-22,18.87,18.87,17.4,18.46,27966,0
2015-12-23,17.81,18.72,17.81,18.67,10300,0
2015-12-24,18.67,19.33,18.39,19.31,64243,0
2015-12-28,19.1,19.84,19.04,19.04,73671,0
2015-12-29,19.45,19.53,18.79,19.09,43483,0
2015-12-30,19.59,19.99,18.88,19.06,45240,0
2015-12-31,19.02,19.92,18.83,19.86,54130,0
2016-01-04,19.72,19.72,18.18,18.43,60570,0
2016-01-05,18.5,18.51,18,18.15,59692,0
2016-01-06,17.97,18.01,17.12,17.12,14690,0
2016-01-07,17,17.21,16.16,16.36,32185,0
2016-01-08,16.57,16.58,16,16.23,29388,0
2016-01-11,17,17.07,15.44,16.49,88780,0
2016-01-12,16.52,17.64,15.4,16.38,40405,0
2016-01-13,16.2,16.4,15.61,15.91,53563,0
2016-01-14,15.92,17.49,14.16,15.92,85754,0
2016-01-15,15.25,16.05,15.01,15.71,34321,0
2016-01-19,15.98,16.1,14.93,15.39,55100,0
2016-01-20,15.06,15.81,14.26,15.7,39777,0
2016-01-21,15.62,16.625,15.58,15.99,33738,0
2016-01-22,16.12,17.43,15.71,15.78,31921,0
2016-01-25,15.8,16.98,14.78,15.13,65881,0
2016-01-26,15.28,15.75,14.68,15.4,29231,0
2016-01-27,15.38,15.79,15.01,15.06,29319,0
2016-01-28,15.01,15.11,14.42,14.88,53565,0
2016-01-29,14.77,16.04,14.56,15.09,121207,0
2016-02-01,15.09,15.38,13.616,14.98,77133,0
2016-02-02,15.27,15.27,14.08,14.43,28320,0
2016-02-03,14.47,14.99,13.75,14.82,26879,0
2016-02-04,14.48,15.4,14.45,14.87,16486,0
2016-02-05,14.75,15,14.32,14.35,52767,0
2016-02-08,14.31,14.31,11.27,11.48,90634,0
2016-02-09,11.25,11.25,10.16,10.51,118809,0
2016-02-10,11,13.14,11,12.67,229439,0
2016-02-11,12.87,12.92,12.25,12.62,69005,0
2016-02-12,12.99,14.21,12.32,13.96,50702,0
2016-02-16,14.25,15.87,14.19,15.72,76754,0
2016-02-17,15.76,16,15.43,15.69,43192,0
2016-02-18,15.9099,15.9099,14.72,15.04,27444,0
2016-02-19,15.21,15.66,14.46,15.57,45406,0
2016-02-22,16,16.28,14.99,16.22,90742,0
2016-02-23,16.33,17,16.19,17,98077,0
2016-02-24,16.94,17.38,16.11,17.23,160543,0
2016-02-25,17.14,17.95,16.41,16.87,98895,0
2016-02-26,17.08,17.24,16.02,16.38,37183,0
2016-02-29,16.55,16.9001,16.2,16.31,35383,0
2016-03-01,16.57,16.58,15.91,16.25,76628,0
2016-03-02,16.25,16.43,15.91,16.26,65206,0
2016-03-03,15.436,16.62,15.436,15.69,345172,0
2016-03-04,15.7,15.78,13.99,14.715,76488,0
2016-03-07,14.71,15.45,14.51,14.62,61498,0
2016-03-08,14.51,14.55,13.5,13.53,93580,0
2016-03-09,14.13,14.23,12.8701,13.95,82670,0
2016-03-10,13.96,14.13,13.52,13.87,62846,0
2016-03-11,14.19,14.51,13.86,14.05,59821,0
2016-03-14,13.99,15.04,13.99,14.72,53996,0
2016-03-15,14.655,14.72,13.05,13.83,92194,0
2016-03-16,14.05,14.05,12.8101,13.51,56321,0
2016-03-17,13.33,13.65,12.75,13.48,59473,0
2016-03-18,13.59,14.97,13.07,14.45,169528,0
2016-03-21,14.41,14.95,14.36,14.63,37565,0
2016-03-22,14.1201,15.32,14.1201,15.09,46909,0
2016-03-23,15.5,15.5,14.33,14.63,41599,0
2016-03-24,14.63,15.602,14.32,15.25,85694,0
2016-03-28,16.33,16.34,14.64,14.67,52286,0
2016-03-29,14.75,14.99,14.26,14.81,64679,0
2016-03-30,14.7,15.4,14.53,14.99,160824,0
2016-03-31,15.15,15.705,14.26,14.5,93350,0
2016-04-01,14.43,15.84,14.28,15.31,115936,0
2016-04-04,15.683,16.67,15.19,16.06,72506,0
2016-04-05,16,16.39,15.615,16.27,24034,0
2016-04-06,16.34,19.75,16.2,18.68,371131,0
2016-04-07,19.24,19.24,18.28,18.48,159772,0
2016-04-08,18.92,18.92,17.53,17.93,95888,0
2016-04-11,17.87,18.88,17.59,18.38,46112,0
2016-04-12,18.53,19.48,17.7441,18.18,192749,0
2016-04-13,18.32,18.89,17.665,18.1,78671,0
2016-04-14,18.26,18.26,17.81,18.03,35817,0
2016-04-15,18.18,18.55,17.84,18.46,57188,0
2016-04-18,18.6,18.6,17.75,18.18,47088,0
2016-04-19,18.25,18.39,17.61,17.85,72333,0
2016-04-20,17.99,18.4999,17.76,17.99,53351,0
2016-04-21,18.15,18.9188,17.78,18.53,105549,0
2016-04-22,18.65,18.7,18.31,18.5,84979,0
2016-04-25,18.49,18.75,18.35,18.47,129695,0
2016-04-26,18.5,18.5,17.5,17.5,82060,0
2016-04-27,17.53,17.53,16.43,16.51,115285,0
2016-04-28,16.49,17.03,16.18,16.56,62110,0
2016-04-29,16.4445,16.65,16.08,16.55,30909,0
2016-05-02,16.57,17.14,16.271,17.04,31250,0
2016-05-03,17.07,17.07,16.43,16.59,94293,0
2016-05-04,16.5,16.65,15.62,15.67,102011,0
2016-05-06,8.57,8.7495,6.88,6.9001,2127147,0
2016-05-09,7.2,8.25,7.12,7.55,1196363,0
2016-05-10,7.95,8.5,7.3,7.75,852633,0
2016-05-11,7.7,7.7,7.11,7.14,271110,0
2016-05-12,7.26,7.5,6.41,6.61,307519,0
2016-05-13,6.88,6.96,5.89,6.02,605855,0
2016-05-16,6.01,6.3899,5.61,5.86,328755,0
2016-05-17,5.83,5.98,5.6,5.87,214905,0
2016-05-18,5.87,6.15,5.87,6.07,212933,0
2016-05-19,6.07,6.31,5.95,5.97,228294,0
2016-05-20,6.05,6.1499,5.9,6.03,88724,0
2016-05-23,6.03,6.34,5.94,6.12,107776,0
2016-05-24,6.12,6.22,5.94,6.05,183160,0
2016-05-25,6.06,6.06,5.95,6.03,137450,0
2016-05-26,6.04,6.144,5.99,6.02,63115,0
2016-05-27,6.05,6.18,6,6.13,104677,0
2016-05-31,6.18,7.1968,6.1741,7.09,349465,0
2016-06-01,7.32,7.5071,7.15,7.21,311183,0
2016-06-02,7.26,7.41,7.05,7.18,151930,0
2016-06-03,7.2,7.2077,6.8901,7.03,178204,0
2016-06-06,7.11,7.674,6.98,7.58,206642,0
2016-06-07,7.59,7.84,7.25,7.29,197818,0
2016-06-08,7.29,7.45,6.911,7.23,243078,0
2016-06-09,6.59,7.41,5.91,7.15,424501,0
2016-06-10,6.9,7.02,6.42,6.75,199483,0
2016-06-13,6.75,6.7511,6.1,6.29,174207,0
2016-06-14,4.99,5.175,4.6,4.74,526349,0
2016-06-15,4.66,4.93,4.66,4.75,120774,0
2016-06-16,4.75,4.75,4.5,4.57,128783,0
2016-06-17,4.55,4.56,4.11,4.3,250804,0
2016-06-20,4.34,4.49,4.1001,4.26,140234,0
2016-06-21,4.27,4.499,4,4.12,76338,0
2016-06-22,4.07,4.43,4.07,4.25,130723,0
2016-06-23,4.48,4.48,4.2601,4.39,77182,0
2016-06-24,4.05,4.2899,4,4.15,156577,0
2016-06-27,4.07,4.12,3.52,3.62,196093,0
2016-06-28,3.65,3.88,3.6,3.85,62238,0
2016-06-29,4,4.2499,4,4.13,90247,0
2016-06-30,4.13,4.2185,3.94,3.98,35469,0
2016-07-01,4.01,4.546,3.9801,4.32,109406,0
2016-07-05,4.33,4.442,4.05,4.15,48169,0
2016-07-06,4.33,4.4383,3.8501,3.92,73998,0
2016-07-07,3.94,4.19,3.8,4.13,84003,0
2016-07-08,4.16,4.2999,3.9901,4.29,33143,0
2016-07-11,4.32,4.32,3.9,4.1,87635,0
2016-07-12,4.02,4.23,4.02,4.21,32631,0
2016-07-13,4.22,4.334,4.06,4.15,49642,0
2016-07-14,4.19,4.19,4.04,4.1,25276,0
2016-07-15,4.1,4.25,4.1,4.2,36353,0
2016-07-18,4.15,4.24,3.97,4.16,52206,0
2016-07-19,4.16,4.205,3.99,4.03,41890,0
2016-07-20,4.06,4.32,3.99,4.23,33360,0
2016-07-21,4.26,4.58,4.26,4.5,73914,0
2016-07-22,4.5,4.53,4.28,4.39,36075,0
2016-07-25,4.4,4.449,4.15,4.24,22708,0
2016-07-26,4.2,4.2,3.69,3.79,132078,0
2016-07-27,3.79,4,3.79,4,45461,0
2016-07-28,3.8777,4.05,3.8777,4.03,53752,0
2016-07-29,3.915,4.27,3.89,4.26,172489,0
2016-08-01,4.25,4.36,4.1558,4.31,54752,0
2016-08-02,4.31,4.35,4.07,4.13,27322,0
2016-08-03,4.09,4.21,4.0284,4.15,66322,0
2016-08-04,4.15,4.275,4.077,4.18,48163,0
2016-08-05,4.15,4.15,4.0946,4.14,37086,0
2016-08-08,4.17,4.24,4.1,4.14,43550,0
2016-08-09,4.16,4.16,3.96,4,99668,0
2016-08-10,4.05,4.05,3.7,3.78,120164,0
2016-08-11,3.97,4.02,3.72,4,59622,0
2016-08-12,4,4.05,3.86,4.01,83732,0
2016-08-15,4.01,4.32,4.01,4.31,78982,0
2016-08-16,4.32,4.9,4.32,4.76,176252,0
2016-08-17,4.7,5.5,4.68,5.2,287847,0
2016-08-18,5.2,5.48,5,5.16,135426,0
2016-08-19,5.45,5.45,5.1,5.2,103760,0
2016-08-22,5.22,5.28,5.04,5.19,58463,0
2016-08-23,5.25,5.47,5.0008,5.2,39316,0
2016-08-24,5.31,5.31,4.675,4.74,65665,0
2016-08-25,4.66,5.225,4.66,4.83,50388,0
2016-08-26,4.99,4.99,4.3,4.6,122145,0
2016-08-29,4.43,4.76,4.4,4.68,22087,0
2016-08-30,4.66,4.7,4.585,4.62,36159,0
2016-08-31,4.64,4.64,4.26,4.32,29640,0
2016-09-01,4.36,4.55,4.36,4.44,54413,0
2016-09-02,4.43,4.69,4.33,4.64,25760,0
2016-09-06,4.69,5.1184,4.69,4.77,82721,0
2016-09-07,4.82,5.05,4.75,4.86,36832,0
2016-09-08,4.89,5.18,4.89,5.16,108774,0
2016-09-09,5.03,5.1664,4.76,4.88,66659,0
2016-09-12,4.82,5.19,4.7,5.17,61858,0
2016-09-13,5.06,5.065,4.71,4.81,58788,0
2016-09-14,4.85,5.05,4.7244,4.91,42128,0
2016-09-15,5,5.03,4.6482,4.69,57883,0
2016-09-16,4.64,4.75,4.36,4.41,152025,0
2016-09-19,4.49,4.64,4.3,4.62,22214,0
2016-09-20,4.67,4.719,4.34,4.5,56987,0
2016-09-21,4.34,4.6,4.34,4.53,29816,0
2016-09-22,4.59,4.6,4.45,4.56,40720,0
2016-09-23,4.4929,4.61,4.31,4.56,72083,0
2016-09-26,4.4622,4.66,4.36,4.44,34618,0
2016-09-27,4.39,4.58,4.3,4.41,49813,0
2016-09-28,4.45,4.5,4.21,4.5,38071,0
2016-09-29,4.49,4.67,4.42,4.47,28583,0
2016-09-30,4.53,4.53,4.32,4.49,21845,0
2016-10-03,4.35,4.62,4.33,4.49,24336,0
2016-10-04,4.47,4.6,4.31,4.49,15146,0
2016-10-05,4.5,4.6,4.448,4.49,35080,0
2016-10-06,4.55,4.55,4.35,4.36,15295,0
2016-10-07,4.4,4.5,4.36,4.39,12705,0
2016-10-10,4.45,4.5,4.36,4.4,13010,0
2016-10-11,5,5.09,4.6,4.79,313472,0
2016-10-12,4.87,4.94,4.4,4.55,173555,0
2016-10-13,4.55,4.5899,4.04,4.16,67519,0
2016-10-14,4.45,4.45,4.05,4.1,77457,0
2016-10-17,4.2,4.325,3.55,3.8,154993,0
2016-10-18,3.85,4.2,3.85,4.1,72520,0
2016-10-19,4.15,4.2499,3.8,3.9,92661,0
2016-10-20,3.9,3.975,3.75,3.8,107227,0
2016-10-21,3.8,3.849,3.65,3.7,93700,0
2016-10-24,3.8,3.8,3.6,3.6,87458,0
2016-10-25,3.6,3.6507,3.5,3.5,179206,0
2016-10-26,3.5,3.85,3.2,3.8,205005,0
2016-10-27,3.75,4.1,3.5,3.95,92963,0
2016-10-28,3.9,3.9,3.8,3.8,32176,0
2016-10-31,3.75,3.8,3.65,3.7,36165,0
2016-11-01,3.61,3.75,3.6,3.75,43539,0
2016-11-02,3.65,3.8,3.55,3.7,24609,0
2016-11-03,3.75,3.8177,3.7,3.75,36551,0
2016-11-04,3.95,4,3.6,3.75,58607,0
2016-11-07,3.8,4.1,3.7,4.05,68537,0
2016-11-08,3.95,4.15,3.796,3.95,44226,0
2016-11-09,4,4.3,3.9,4.025,100910,0
2016-11-10,3.9,4.2,3.85,4.15,91410,0
2016-11-11,4,4.2,3.85,4.05,66806,0
2016-11-14,4,4.2,4,4.1,66925,0
2016-11-15,4.1,4.1,4,4.1,30596,0
2016-11-16,4.1,4.25,4.05,4.1,11352,0
2016-11-17,4.1,4.2,4.05,4.15,13318,0
2016-11-18,4.1,4.2,4.05,4.15,59792,0
2016-11-21,4.15,4.175,4.1,4.1,29191,0
2016-11-22,4.1,4.15,4.1,4.1,34537,0
2016-11-23,4.15,4.15,3.9,3.9,59448,0
2016-11-25,3.9,3.9,3.8,3.9,8029,0
2016-11-28,3.85,4,3.7,3.7,67409,0
2016-11-29,3.9,3.9,3.5,3.6,89374,0
2016-11-30,3.6,3.7797,3.3,3.6,120816,0
2016-12-01,3.55,3.65,3.45,3.6,37922,0
2016-12-02,3.7,3.85,3.6,3.8,54495,0
2016-12-05,3.85,3.9348,3.65,3.85,24079,0
2016-12-06,3.7,3.95,3.7,3.85,15216,0
2016-12-07,4,4.05,3.85,3.95,34356,0
2016-12-08,3.95,4.1,3.801,4.05,24544,0
2016-12-09,4.05,4.1,3.75,3.8,30430,0
2016-12-12,3.9,4,3.5,3.5,56266,0
2016-12-13,3.5,3.625,3.4,3.55,81870,0
2016-12-14,3.55,3.6,3.35,3.4,101297,0
2016-12-15,3.401,3.55,3.35,3.4,56015,0
2016-12-16,3.4,3.45,3.35,3.4,53754,0
2016-12-19,3.35,3.775,3.35,3.35,38138,0
2016-12-20,3.9,4,3.35,3.35,165867,0
2016-12-21,3.65,3.65,3.35,3.45,64853,0
2016-12-22,3.4,3.5,3.3,3.3,92362,0
2016-12-23,3.3,3.35,3.25,3.3,39451,0
2016-12-27,3.3,3.35,3.25,3.35,82573,0
2016-12-28,3.35,3.35,3.05,3.05,130575,0
2016-12-29,3,3.15,2.95,3,152329,0
2016-12-30,3,3,2.9,2.95,243064,0
2017-01-03,3,3.3,2.95,3.25,104460,0
2017-01-04,3.3,3.65,3.25,3.55,130062,0
2017-01-05,3.65,3.65,3.325,3.4,41704,0
2017-01-06,3.45,3.544,3.3232,3.35,11402,0
2017-01-09,3.4,3.55,3.2,3.25,55476,0
2017-01-10,3.3,3.35,3.2,3.35,23676,0
2017-01-11,3.4,3.4,3.2,3.35,27640,0
2017-01-12,3.35,3.35,3.2,3.35,18473,0
2017-01-13,3.3,3.4,3.2,3.35,21913,0
2017-01-17,3.4,3.4,3.3,3.35,11370,0
2017-01-18,3.4,3.4,3.3,3.3,12847,0
2017-01-19,3.3,3.35,3.2,3.3,19727,0
2017-01-20,3.35,3.35,3.2,3.25,16201,0
2017-01-23,3.2,3.3,3.2,3.3,16853,0
2017-01-24,3.3,3.3,3.2,3.25,23576,0
2017-01-25,3.25,3.3,3.15,3.3,33056,0
2017-01-26,3.35,3.35,3.2375,3.35,20554,0
2017-01-27,3.4,3.55,3.341,3.55,57169,0
2017-01-30,3.55,3.55,3.3611,3.4,11270,0
2017-01-31,3.45,3.55,3.2543,3.55,34784,0
2017-02-01,3.55,3.55,3.4664,3.55,14756,0
2017-02-02,3.5,3.75,3.5,3.7,58617,0
2017-02-03,3.8,4,3.75,3.8,133471,0
2017-02-06,3.9,4,3.8,4,23406,0
2017-02-07,3.95,4,3.9,4,19775,0
2017-02-08,4,4.0915,3.85,3.9,29729,0
2017-02-09,3.85,3.9,3.85,3.9,13936,0
2017-02-10,3.85,3.85,3.5125,3.8,31782,0
2017-02-13,3.8,3.8,3.75,3.775,20591,0
2017-02-14,3.8,3.8,3.65,3.65,11839,0
2017-02-15,3.7,3.7,3.6,3.6,16652,0
2017-02-16,3.6005,3.6005,3.5,3.5,24126,0
2017-02-17,3.45,3.6,3.45,3.6,23636,0
2017-02-21,3.6464,3.6464,3.555,3.6,1646,0
2017-02-22,3.6,3.65,3.5,3.6,53275,0
2017-02-23,3.75,3.9,3.7,3.85,46034,0
2017-02-24,3.75,4,3.75,3.95,70171,0
2017-02-27,4,4.35,3.95,4.2,122279,0
2017-02-28,4.3,4.3,4.05,4.1,35827,0
2017-03-01,4.1,4.2499,3.95,4.05,32962,0
2017-03-02,3.95,4.05,3.85,4,17667,0
2017-03-03,4,4,3.7,3.85,63241,0
2017-03-06,3.85,3.9374,3.75,3.8,36207,0
2017-03-07,3.75,3.764,3.6,3.6,41749,0
2017-03-08,3.6,3.76,3.6,3.6,54044,0
2017-03-09,3.75,3.75,3.4,3.55,46237,0
2017-03-10,3.55,4,3.5,3.95,36458,0
2017-03-13,3.9707,4.25,3.901,4.15,101423,0
2017-03-14,4.2,4.25,4.15,4.25,28868,0
2017-03-15,4.25,4.25,4.05,4.2,21890,0
2017-03-16,4.2,4.2,4.1,4.15,9734,0
2017-03-17,4.199,4.25,4.1,4.15,20940,0
2017-03-20,4.1,4.25,4.1,4.225,12724,0
2017-03-21,4.25,4.25,4.1,4.1,4569,0
2017-03-22,4.15,4.2,4,4.15,16439,0
2017-03-23,4.15,4.25,4.15,4.25,25963,0
2017-03-24,4.25,4.25,4.2,4.2,13526,0
2017-03-27,4.25,4.3,4.2,4.3,34623,0
2017-03-28,4.3,5.25,4.2936,4.85,139772,0
2017-03-29,4.95,5.4,4.85,5,105807,0
2017-03-30,4.8,5.1,4.675,4.85,41766,0
2017-03-31,4.85,4.918,4.65,4.9,40267,0
2017-04-03,4.9,5,4.75,4.75,63245,0
2017-04-04,4.8,5,4.8,4.85,31285,0
2017-04-05,4.85,4.9,4.6999,4.7,53266,0
2017-04-06,4.7,4.85,4.7,4.775,21231,0
2017-04-07,4.75,4.95,4.7,4.75,39939,0
2017-04-10,4.85,4.85,4.45,4.55,34675,0
2017-04-11,4.65,4.8,4.4736,4.6,15260,0
2017-04-12,4.55,4.6,4.45,4.6,12846,0
2017-04-13,4.6765,4.75,4.6,4.7,6791,0
2017-04-17,4.8,4.8,4.6,4.725,21549,0
2017-04-18,4.75,4.75,4.55,4.55,33426,0
2017-04-19,4.8352,4.848,4.55,4.6,32383,0
2017-04-20,4.6,4.625,4.1,4.1,55258,0
2017-04-21,4.15,4.35,4.15,4.25,14615,0
2017-04-24,4.25,4.25,3.9,4.045,38378,0
2017-04-25,3.999,4.35,3.9795,4.2,30976,0
2017-04-26,4.2,4.5,4.2,4.35,35204,0
2017-04-27,4.4,4.65,4.4,4.5,18061,0
2017-04-28,4.55,4.61,4.5145,4.6,4543,0
2017-05-01,4.65,4.7,4.25,4.3,22572,0
2017-05-02,4.3497,4.3497,3.996,4.05,67026,0
2017-05-03,4,4.1999,4,4,13302,0
2017-05-04,4,4.05,4,4.05,29272,0
2017-05-05,4.001,4.05,3.9,3.975,36777,0
2017-05-08,3.95,4.05,3.95,3.95,15154,0
2017-05-09,3.95,4,3.95,4,8692,0
2017-05-10,3.975,4.05,3.95,4,4702,0
2017-05-11,4,4.05,3.95,4,10064,0
2017-05-12,4.007,4.2,4,4.2,10803,0
2017-05-15,4.1062,4.2,4.075,4.15,19220,0
2017-05-16,4.2,4.2,4.05,4.1,10301,0
2017-05-17,4.05,4.15,4,4.125,14302,0
2017-05-18,4.1001,4.1785,4.05,4.15,12116,0
2017-05-19,4.1,4.1,3.95,4.05,15013,0
2017-05-22,4,4.05,3.95,4.05,12164,0
2017-05-23,4,4.05,3.9,3.95,8998,0
2017-05-24,4,4.1,3.95,4.1,19892,0
2017-05-25,4,4.2,3.905,4.2,16198,0
2017-05-26,4.0501,4.25,4.0501,4.25,17591,0
2017-05-30,4.3,4.35,4.2,4.35,18775,0
2017-05-31,4.35,4.35,4.2,4.35,13997,0
2017-06-01,4.3,4.5,4.3,4.4,12178,0
2017-06-02,4.4,4.4,4.3,4.4,7577,0
2017-06-05,4.45,4.45,4.35,4.4,7208,0
2017-06-06,4.35,4.5,4.3,4.3,22206,0
2017-06-07,4.3,4.3,4.05,4.15,22145,0
2017-06-08,4.25,4.25,4.1,4.2,14522,0
2017-06-09,4.2,4.4989,4.1,4.1,76094,0
2017-06-12,4.15,4.15,3.95,4,18086,0
2017-06-13,4,4,3.95,3.95,40286,0
2017-06-14,3.95,3.95,3.75,3.75,31641,0
2017-06-15,3.6,3.795,3.1501,3.2,89374,0
2017-06-16,3.25,3.35,2.95,3,42852,0
2017-06-19,3,3.4,3,3.35,54153,0
2017-06-20,3.35,3.6,3.3,3.4,53183,0
2017-06-21,3.45,3.5,3.35,3.35,39367,0
2017-06-22,3.35,3.4,3.3,3.4,12518,0
2017-06-23,3.45,3.475,3.35,3.35,23714,0
2017-06-26,3.4,3.4,3.3501,3.4,7293,0
2017-06-27,3.45,3.5,3.4,3.45,27357,0
2017-06-28,3.6,3.6,3.45,3.55,137392,0
2017-06-29,3.6,3.8,3.6,3.75,155560,0
2017-06-30,3.75,4.05,3.7,3.95,49928,0
2017-07-03,4.05,4.15,4,4.1,19496,0
2017-07-05,3.6,4.05,3.6,3.6,45334,0
2017-07-06,3.6,3.65,3.475,3.6,37543,0
2017-07-07,3.5305,3.5305,3.3,3.3,50598,0
2017-07-10,3.35,3.75,3.25,3.75,47262,0
2017-07-11,3.75,4,3.6,3.8,51054,0
2017-07-12,3.8,3.95,3.6995,3.75,35001,0
2017-07-13,3.8,3.988,3.6414,3.8,8907,0
2017-07-14,3.7,3.8204,3.6,3.65,28911,0
2017-07-17,3.799,3.85,3.55,3.6,99756,0
2017-07-18,3.5,3.75,3.5,3.55,212181,0
2017-07-19,3.6747,3.75,3.55,3.55,94313,0
2017-07-20,3.6,3.75,3.6,3.6,42130,0
2017-07-21,3.699,3.75,3.5,3.5,91923,0
2017-07-24,3.65,3.75,3.3,3.45,56495,0
2017-07-25,3.45,3.7,3.45,3.6,24354,0
2017-07-26,3.4,3.5,3.4,3.45,27939,0
2017-07-27,3.4,3.5,3.25,3.25,54676,0
2017-07-28,3.25,3.3,3.175,3.3,40368,0
2017-07-31,3.3422,3.45,3.3,3.35,43329,0
2017-08-01,3.3,3.35,3.25,3.35,32175,0
2017-08-02,3.3175,3.4,3.3,3.3,18449,0
2017-08-03,3.35,3.432,3.35,3.4,23107,0
2017-08-04,3.35,3.35,3.25,3.3,23046,0
2017-08-07,3.25,3.3441,3.1252,3.15,85995,0
2017-08-08,3.25,3.25,3.1,3.1,30490,0
2017-08-09,3.1,3.25,2.95,2.95,135488,0
2017-08-10,3.15,3.15,2.95,3,29429,0
2017-08-11,3.15,3.2,3.1,3.2,53966,0
2017-08-14,3.2,3.2,2.65,2.75,250290,0
2017-08-15,2.85,3,2.45,2.7,279128,0
2017-08-16,2.6,2.8,2.6,2.75,30984,0
2017-08-17,2.75,2.85,2.7,2.85,13993,0
2017-08-18,2.85,3,2.825,3,45408,0
2017-08-21,3,3,2.7,2.9,22301,0
2017-08-22,2.85,2.8904,2.7,2.7,39457,0
2017-08-23,2.7,2.75,2.525,2.55,72110,0
2017-08-24,2.55,2.716,2.5,2.65,36020,0
2017-08-25,2.6,2.7,2.6,2.7,7009,0
2017-08-28,2.75,2.8,2.7051,2.75,27741,0
2017-08-29,2.8,3.1,2.7583,2.9044,60399,0
2017-08-30,3,3.05,2.896,2.9,147422,0
2017-08-31,2.95,3.1,2.9,3.05,89902,0
2017-09-01,3.05,3.15,3.0499,3.15,45125,0
2017-09-05,3.15,3.35,3.1323,3.25,82021,0
2017-09-06,3.25,3.35,3.2,3.3,15539,0
2017-09-07,3.3,3.35,3.15,3.2,49479,0
2017-09-08,3.25,3.25,3.0746,3.225,20288,0
2017-09-11,3.2,3.25,3,3.2,21740,0
2017-09-12,3.3,3.3575,3.006,3.15,83848,0
2017-09-13,3.2,3.35,3.15,3.3,481294,0
2017-09-14,3.3,3.4316,3.2436,3.35,386088,0
2017-09-15,3.3941,3.6,3.3941,3.55,110033,0
2017-09-18,3.6,3.85,3.55,3.8,72339,0
2017-09-19,3.85,3.85,3.54,3.8,53678,0
2017-09-20,3.8,3.8,3.6,3.65,25508,0
2017-09-21,3.6,3.7,3.55,3.6,12167,0
2017-09-22,3.55,3.7,3.55,3.7,21829,0
2017-09-25,3.65,4,3.6,3.95,69076,0
2017-09-26,4,4,3.95,4,14081,0
2017-09-27,3.95,4,3.7,3.75,42242,0
2017-09-28,3.75,3.85,3.65,3.75,12405,0
2017-09-29,3.75,3.9,3.7,3.7,28383,0
2017-10-02,3.65,3.85,3.6,3.85,32188,0
2017-10-03,3.85,3.9912,3.7,3.8,41159,0
2017-10-04,3.8,4.2,3.8,3.95,62836,0
2017-10-05,4,4.15,3.9921,4.1,35891,0
2017-10-06,4,4.1,3.75,3.775,36271,0
2017-10-09,3.9,3.95,3.8,3.9,17904,0
2017-10-10,3.85,3.9,3.8329,3.85,14535,0
2017-10-11,3.85,3.85,3.725,3.8,31904,0
2017-10-12,3.9,3.95,3.801,3.85,25668,0
2017-10-13,3.9,3.95,3.75,3.75,32237,0
2017-10-16,3.75,3.9,3.637,3.8,8088,0
2017-10-17,3.85,3.9,3.75,3.85,12902,0
2017-10-18,3.8,3.95,3.8,3.85,27184,0
2017-10-19,3.9,3.95,3.65,3.65,22987,0
2017-10-20,3.8,3.85,3.75,3.85,18493,0
2017-10-23,3.784,3.8,3.75,3.8,15261,0
2017-10-24,3.75,3.949,3.6,3.6,52956,0
2017-10-25,3.6,3.7,3.6,3.6,30377,0
2017-10-26,3.65,3.8,3.5,3.55,23767,0
2017-10-27,3.5,3.8,3.4445,3.7,51990,0
2017-10-30,3.65,3.8,3.55,3.75,36699,0
2017-10-31,3.75,3.85,3.725,3.8,18117,0
2017-11-01,3.8,3.95,3.6,3.6,33408,0
2017-11-02,3.65,3.75,3.65,3.65,11424,0
2017-11-03,3.75,3.85,3.6,3.8,50227,0
2017-11-06,3.85,3.85,3.75,3.8,18579,0
2017-11-07,3.7019,3.8,3.65,3.65,18960,0
2017-11-08,3.8,3.8,3.6,3.7,7789,0
2017-11-09,3.6999,3.8,3.689,3.8,5543,0
2017-11-10,3.65,3.85,3.65,3.75,10136,0
