Date,Open,High,Low,Close,Volume,OpenInt
2015-01-29,9.25,9.32,7.85,8.15,1976189,0
2015-01-30,8.23,8.3375,6.5,6.51,189795,0
2015-02-02,6.7,7.03,6.51,6.79,83889,0
2015-02-03,6.56,7.0399,6.51,6.56,39830,0
2015-02-04,6.42,6.78,6.22,6.34,25672,0
2015-02-05,6.28,6.9499,6.28,6.71,31996,0
2015-02-06,6.8,7.19,6.7736,6.83,28296,0
2015-02-09,6.79,7.09,6.69,6.78,24411,0
2015-02-10,6.86,6.96,6.44,6.575,17238,0
2015-02-11,6.41,6.68,6.41,6.63,13075,0
2015-02-12,6.55,6.68,6.33,6.67,7670,0
2015-02-13,6.69,6.69,5.5201,6,23654,0
2015-02-17,6.37,6.6,5.7905,6.6,18910,0
2015-02-18,6.42,6.69,6.31,6.55,15406,0
2015-02-19,6.38,7.09,6.38,7.09,3393,0
2015-02-20,7.0355,7.16,6.85,7.125,11353,0
2015-02-23,6.95,6.99,6.57,6.85,114021,0
2015-02-24,7.0234,7.0234,6.6,6.71,21654,0
2015-02-25,6.88,7.04,6.88,7.01,35492,0
2015-02-26,7.09,7.09,6.71,7,2426,0
2015-02-27,6.9,7.05,6.9,6.98,15827,0
2015-03-02,7,7.09,6.68,7,67900,0
2015-03-03,7.08,7.09,6.72,6.82,26900,0
2015-03-04,6.92,6.92,6.5,6.76,29600,0
2015-03-05,6.55,7.39,6.55,7.39,18000,0
2015-03-06,7.36,7.46,7.28,7.34,8100,0
2015-03-09,7.24,7.78,7.22,7.58,16300,0
2015-03-10,7.43,9.08,7.43,8.68,60500,0
2015-03-11,8.72,9,8.06,8.41,18900,0
2015-03-12,8.39,8.6,8.33,8.59,9100,0
2015-03-13,8.41,8.63,8.2,8.2,8400,0
2015-03-16,8.46,8.63,8.3,8.63,8200,0
2015-03-17,8.36,8.74,8.28,8.68,23000,0
2015-03-18,8.65,9,8.65,8.69,12400,0
2015-03-19,8.67,8.73,8.5,8.52,13700,0
2015-03-20,8.61,8.85,8,8.26,55000,0
2015-03-23,8.28,8.48,8,8.15,190600,0
2015-03-24,7.75,8.25,7.75,8.25,6800,0
2015-03-25,7.71,7.71,7.4,7.45,16900,0
2015-03-26,6.68,7.22,6.52,6.87,5500,0
2015-03-27,7,7.69,7,7.51,106200,0
2015-03-30,7.73,7.73,7.36,7.64,8100,0
2015-03-31,7.54,7.78,7.39,7.39,5300,0
2015-04-01,7.44,7.5,7.32,7.44,85800,0
2015-04-02,7.5,7.59,6.66,7.55,31500,0
2015-04-06,7.49,7.95,7.41,7.88,42000,0
2015-04-07,7.89,7.95,7.58,7.84,8608,0
2015-04-08,7.3,7.51,7.27,7.27,500,0
2015-04-09,7.4,7.44,7.4,7.44,2872,0
2015-04-10,7.3,7.8,7.27,7.53,12100,0
2015-04-13,7.59,7.9,7.46,7.87,8700,0
2015-04-14,7.92,8.15,7.75,7.94,40300,0
2015-04-15,8,8,7.41,7.7,11678,0
2015-04-16,7.45,7.7099,7.41,7.57,6805,0
2015-04-17,7.75,7.75,7.57,7.6,2400,0
2015-04-20,7.74,8,7.5,7.51,22017,0
2015-04-21,7.6499,7.6499,7.35,7.37,36176,0
2015-04-22,7.5085,8.24,7.481,8,7093,0
2015-04-24,8,8,7.37,7.38,2100,0
2015-04-27,7.54,7.76,7.51,7.66,9300,0
2015-04-28,7.88,8.25,7.68,8.02,8200,0
2015-04-29,7.79,7.98,7.79,7.8,1900,0
2015-04-30,8,8.02,7.93,7.99,315800,0
2015-05-01,8.22,8.22,8.04,8.06,700,0
2015-05-05,8.1,8.1,7.84,8.1,4400,0
2015-05-06,8.24,8.49,7.76,8.2,20054,0
2015-05-07,8.5,8.816,8.45,8.816,256468,0
2015-05-08,8.39,8.85,7.85,8.84,64900,0
2015-05-11,8.69,9.3,8.21,8.92,378300,0
2015-05-12,8.9,9.25,8.6,8.95,69280,0
2015-05-13,9.03,9.19,8.95,8.96,44500,0
2015-05-14,8.95,9.15,8.95,9,28500,0
2015-05-15,9,9.11,8.51,8.79,30381,0
2015-05-18,8.8,9,8.3,8.5,17558,0
2015-05-19,8.6,8.6,8.51,8.6,300,0
2015-05-20,8.8,9.03,8.51,8.53,20000,0
2015-05-21,8.69,9.3,8.51,8.51,1800,0
2015-05-22,8.62,8.74,8.47,8.74,9300,0
2015-05-26,8.57,8.73,7.83,8.51,26624,0
2015-05-27,8.53,8.62,7.91,8.2,4600,0
2015-05-28,8.2,8.57,8.2,8.45,1923,0
2015-05-29,7.97,8.75,7.91,8.22,7400,0
2015-06-01,8.22,8.43,8.11,8.43,1300,0
2015-06-02,8.68,8.68,8.68,8.68,155,0
2015-06-03,8.21,8.21,8.17,8.2,500,0
2015-06-04,8.24,8.77,8.24,8.77,1500,0
2015-06-05,8.61,8.61,8.61,8.61,200,0
2015-06-08,8.48,8.59,8.3,8.3,5100,0
2015-06-09,8.56,8.98,8.5,8.61,15874,0
2015-06-10,8.39,9.377,8.28,8.5699,42230,0
2015-06-11,8.45,8.78,8.45,8.5,9880,0
2015-06-12,8.54,8.54,8.3,8.3,7200,0
2015-06-15,8.29,8.94,8.2,8.47,4500,0
2015-06-16,8.56,8.81,7.95,7.99,3600,0
2015-06-17,8.26,8.66,8.25,8.36,1800,0
2015-06-18,8.25,8.56,7.95,8.26,3200,0
2015-06-19,8.69,8.87,8.28,8.8,3200,0
2015-06-22,8.7,8.7,8.25,8.36,2600,0
2015-06-23,8.27,8.5,7.93,7.93,1869,0
2015-06-24,7.99,8.36,7.99,8.32,700,0
2015-06-25,8.02,8.94,7.75,8.45,42500,0
2015-06-26,8.66,8.76,8.02,8.02,28900,0
2015-06-29,7.8,8.08,7.75,8,13300,0
2015-06-30,8.351,8.351,8.06,8.22,9216,0
2015-07-01,8,8,7.3,7.66,24600,0
2015-07-02,7.75,7.75,7.5,7.52,12500,0
2015-07-06,7.39,7.75,7.06,7.35,11100,0
2015-07-07,7.11,7.33,6.73,6.82,34900,0
2015-07-08,7.29,7.29,7.02,7.05,12700,0
2015-07-13,6.85,6.85,6.85,6.85,100,0
2015-07-14,6.97,7.1214,6.97,7.07,587,0
2015-07-16,6.93,6.93,6.5,6.5,13900,0
2015-07-17,7,7,6.53,6.64,1000,0
2015-07-20,6.76,6.76,6.5,6.5,400,0
2015-07-21,6.5,6.54,5.86,5.86,4000,0
2015-07-22,6.46,6.46,6.1,6.12,5600,0
2015-07-23,6.07,6.07,5.99,5.99,9500,0
2015-07-27,6.01,6.16,5.99,6.04,9600,0
2015-07-28,6.2,6.22,6,6.01,1000,0
2015-07-29,6.23,6.23,6.23,6.23,200,0
2015-07-30,7.49,7.5,6.63,7.03,8800,0
2015-07-31,7.46,7.46,6.25,7.03,16800,0
2015-08-03,7.37,7.37,6.595,7.2598,10942,0
2015-08-04,6.77,7.36,6.77,7.36,4800,0
2015-08-05,7.01,7.19,6.44,6.95,13200,0
2015-08-06,6.78,6.98,6.72,6.83,4013,0
2015-08-07,6.7,7.49,6.29,6.56,42600,0
2015-08-10,6.79,7.34,6.71,6.99,3800,0
2015-08-11,6.91,7.43,6.91,7.43,425,0
2015-08-12,7.42,7.49,6.5,6.64,3100,0
2015-08-13,6.53,7.31,6.53,6.9,5500,0
2015-08-14,7.05,7.05,6.78,6.78,400,0
2015-08-17,6.85,7.54,6.81,7.05,2000,0
2015-08-18,7.16,7.32,7.16,7.23,3800,0
2015-08-19,7.22,7.31,7,7,14200,0
2015-08-20,7.01,7.14,7,7.14,300,0
2015-08-21,7.06,7.1,6.98,6.98,4600,0
2015-08-24,6.75,6.7501,6.75,6.75,516,0
2015-08-26,6.9,7.3,6.8,7.3,1100,0
2015-08-27,7.34,7.39,6.77,7.01,1500,0
2015-08-28,7,7,7,7,200,0
2015-08-31,6.92,7,6.92,7,200,0
2015-09-01,6.88,6.99,6.88,6.99,15100,0
2015-09-02,7.05,7.4,6.5,6.57,6400,0
2015-09-04,6.57,7.4,6.57,7.35,5500,0
2015-09-08,7.35,7.98,7.21,7.21,4800,0
2015-09-10,6.72,6.84,6.72,6.73,1494,0
2015-09-11,6.73,6.73,6.57,6.58,1300,0
2015-09-14,6.68,6.88,6.5,6.54,8100,0
2015-09-15,6.53,6.55,6.53,6.55,400,0
2015-09-16,6.55,6.9,6.5,6.51,6400,0
2015-09-17,6.99,6.99,6,6.06,8900,0
2015-09-18,6.03,6.35,6.03,6.28,8300,0
2015-09-21,6.22,6.37,6.11,6.15,8400,0
2015-09-22,6.18,6.8,6.01,6.03,9000,0
2015-09-23,6.01,6.07,5.84,6,9300,0
2015-09-24,5.83,5.91,5.79,5.79,1529,0
2015-09-25,5.79,5.91,5.2,5.23,8100,0
2015-09-28,5.23,6,5.23,5.6,6365,0
2015-09-29,5.24,5.45,5.2,5.27,1100,0
2015-09-30,5.5,5.5,4.99,5.48,5400,0
2015-10-01,5.37,5.82,5.09,5.42,2500,0
2015-10-02,5.73,5.73,5,5,1400,0
2015-10-05,5.44,6.04,5.44,5.7,9308,0
2015-10-06,5.62,5.62,5.06,5.49,2000,0
2015-10-07,5.55,5.88,5.25,5.33,6600,0
2015-10-08,5.38,5.89,5.33,5.89,4100,0
2015-10-09,5.59,6.04,5.4,6.04,2900,0
2015-10-12,6.04,6.04,6.04,6.04,100,0
2015-10-13,5.65,6.18,5.5,6,30000,0
2015-10-14,5.95,6.01,5.8,5.86,14100,0
2015-10-15,5.4,5.8,5.4,5.73,1400,0
2015-10-16,5.73,5.8,5.32,5.4,14900,0
2015-10-19,5.81,5.88,5.31,5.57,28200,0
2015-10-20,5.37,5.37,5.08,5.08,2546,0
2015-10-21,5.01,5.73,5.01,5.36,2500,0
2015-10-22,5.5,5.5,5.08,5.08,1500,0
2015-10-23,5.4,5.5,5.11,5.13,29500,0
2015-10-26,5.38,5.5,5,5.16,4300,0
2015-10-27,5.3,5.3,4.75,4.83,18400,0
2015-10-28,5.45,5.45,4.39,4.55,33100,0
2015-10-29,4.73,4.73,4.73,4.73,100,0
2015-10-30,4.69,4.83,4.44,4.53,24100,0
2015-11-02,4.65,5.01,4.46,4.51,22255,0
2015-11-03,4.48,4.64,4.4,4.4,7100,0
2015-11-04,4.46,4.99,4.4,4.5,19942,0
2015-11-05,4.68,4.73,4.39,4.39,11200,0
2015-11-06,4.5,4.89,4.5,4.5,5200,0
2015-11-09,4.79,4.82,4.1,4.31,38065,0
2015-11-10,4.3,4.47,4.23,4.31,138700,0
2015-11-11,4.29,4.63,4.12,4.17,15500,0
2015-11-12,4.5,4.52,4.11,4.11,19300,0
2015-11-13,4.92,4.92,3.84,3.84,28900,0
2015-11-16,4.19,4.2,3.68,3.76,19500,0
2015-11-17,4,4.14,3.67,3.7,16200,0
2015-11-18,3.99,4.61,3.89,3.99,41700,0
2015-11-19,4.3,4.3,3.64,3.83,21100,0
2015-11-20,3.98,4.26,3.75,3.75,18000,0
2015-11-23,4,4.18,3.62,3.95,27000,0
2015-11-24,4.28,5.45,4.11,5.17,254100,0
2015-11-25,5.16,5.5,5.16,5.43,13600,0
2015-11-27,5.44,5.44,5.35,5.35,2000,0
2015-11-30,5.5,5.5,5.37,5.48,8100,0
2015-12-01,5.71,6.0199,5.5,5.51,55103,0
2015-12-02,5.51,6.21,5.51,6.0201,25047,0
2015-12-03,6,6.135,5.8,5.8,3108,0
2015-12-04,6.76,6.76,6.01,6.47,4400,0
2015-12-07,6.49,6.89,6.02,6.7,10700,0
2015-12-08,6.355,6.355,6.005,6.01,1069,0
2015-12-09,6.71,6.71,6,6,7200,0
2015-12-10,6.36,6.68,6,6.01,7100,0
2015-12-14,6.72,6.72,6.05,6.28,6396,0
2015-12-15,6.84,6.86,6.08,6.08,5500,0
2015-12-16,6.8,6.8,6.2,6.25,5500,0
2015-12-17,6,6.11,5.71,5.71,10100,0
2015-12-18,5.71,6.16,5.71,6.16,337100,0
2015-12-21,5.52,5.88,5.36,5.47,8400,0
2015-12-22,5.42,5.58,5.42,5.46,9291,0
2015-12-23,5.45,5.58,5.45,5.46,2700,0
2015-12-28,5.85,5.97,5.47,5.82,6139,0
2015-12-29,5.5,5.54,5.35,5.45,3145,0
2015-12-30,5.57,5.71,5.45,5.49,5488,0
2015-12-31,5.82,5.82,5.01,5.26,10500,0
2016-01-04,5.68,5.68,5.25,5.26,4803,0
2016-01-05,5.04,5.04,5.04,5.04,100,0
2016-01-07,5.24,5.24,5.2,5.22,1800,0
2016-01-08,5.23,5.6612,5.1,5.56,10002,0
2016-01-11,5.01,5.1429,5.0001,5.1429,2302,0
2016-01-12,5.47,5.47,5.09,5.09,18344,0
2016-01-14,5.13,5.43,5.04,5.1,6699,0
2016-01-15,5.04,5.37,5.01,5.27,9219,0
2016-01-19,5,5.28,5,5.01,3300,0
2016-01-20,5.34,5.47,5.17,5.36,3198,0
2016-01-21,5.95,5.95,5.17,5.17,8700,0
2016-01-22,5.8,5.8,5.3,5.35,4700,0
2016-01-25,5.85,6,5.54,5.85,9390,0
2016-01-26,5.95,5.95,5.33,5.605,19050,0
2016-01-27,5.65,5.8,5.06,5.29,14737,0
2016-01-28,5.25,5.32,5.25,5.32,2800,0
2016-01-29,5.28,5.3855,5.25,5.25,16901,0
2016-02-01,5.34,5.4,5.23,5.4,2201,0
2016-02-02,5.23,5.3,4.8,4.92,19050,0
2016-02-03,5.01,5.27,5.01,5.25,2626,0
2016-02-04,5.01,5.25,5.01,5.25,600,0
2016-02-05,5.03,5.36,5,5,10253,0
2016-02-08,4.8,4.8101,3.999,4.1311,9095,0
2016-02-09,4.12,4.26,4.08,4.26,4359,0
2016-02-10,3.9,4.06,3.51,3.52,29946,0
2016-02-12,3.27,3.5,2.94,3.03,30526,0
2016-02-16,3,3.45,2.97,3.26,17339,0
2016-02-17,3.06,3.47,3.06,3.25,29508,0
2016-02-18,3.46,3.65,3.26,3.54,11600,0
2016-02-19,3.56,3.63,3.49,3.555,1755,0
2016-02-22,3.62,4.06,3.59,3.97,5345,0
2016-02-23,4.15,4.22,3.75,4.1699,16820,0
2016-02-24,4.21,4.63,4.09,4.63,4956,0
2016-02-25,4.83,5.14,4.11,4.29,14496,0
2016-02-26,4.85,5.4,4.15,5,15678,0
2016-02-29,4.82,5.47,4.82,4.93,12721,0
2016-03-01,5.01,5.01,5.01,5.01,1000,0
2016-03-02,5.37,5.37,4.49,4.67,11105,0
2016-03-03,5.07,5.07,4.5,4.85,19201,0
2016-03-04,4.88,4.92,4.45,4.69,19414,0
2016-03-07,4.82,4.885,4.51,4.56,9154,0
2016-03-08,4.63,4.7,4.61,4.62,2966,0
2016-03-09,4.8,4.9,4.46,4.46,6100,0
2016-03-10,4.66,4.7,4.52,4.63,2011,0
2016-03-14,4.76,4.76,4.5,4.56,2030,0
2016-03-15,4.82,5.27,4.4,4.4,11508,0
2016-03-16,4.34,4.48,4.0501,4.48,7949,0
2016-03-17,4.87,5.2,4.32,4.85,27522,0
2016-03-18,4.71,4.98,4.5,4.94,22282,0
2016-03-21,4.88,4.88,4.61,4.61,5956,0
2016-03-22,4.84,4.84,4.84,4.84,203,0
2016-03-23,4.94,5.4258,4.92,5.155,11805,0
2016-03-24,5.17,5.17,4.8691,4.91,1914,0
2016-03-28,4.9,4.91,4.7584,4.79,2800,0
2016-03-29,4.76,4.76,4.3,4.35,12330,0
2016-03-30,4.41,4.585,4.37,4.37,3648,0
2016-03-31,4.37,4.38,4.37,4.38,927,0
2016-04-01,4.75,4.83,4.46,4.5,10082,0
2016-04-04,4.63,4.6499,4.46,4.58,4884,0
2016-04-06,4.37,4.489,4.34,4.4,5617,0
2016-04-07,4.44,4.565,4.4,4.5,5252,0
2016-04-08,4.57,4.57,4.57,4.57,220,0
2016-04-11,4.53,4.53,4.31,4.32,3550,0
2016-04-12,4.32,4.32,4.29,4.29,1100,0
2016-04-13,4.34,4.44,4.2541,4.29,7320,0
2016-04-14,4.35,4.35,3.63,3.87,13781,0
2016-04-15,3.88,4,3.81,3.96,13001,0
2016-04-18,4.07,4.07,3.91,3.91,9315,0
2016-04-19,4,4.1299,3.92,3.9705,33543,0
2016-04-20,4,4.01,3.89,3.89,9010,0
2016-04-21,4.1,4.15,3.86,4,2600,0
2016-04-22,3.9,4.15,3.81,3.81,4628,0
2016-04-25,3.81,3.81,3.81,3.81,5000,0
2016-04-26,3.83,3.95,3.8201,3.9,2500,0
2016-04-27,4,4,3.99,3.99,1200,0
2016-04-28,4.13,4.13,3.84,3.85,4660,0
2016-04-29,4.134,4.134,3.85,3.85,1945,0
2016-05-02,3.91,4.02,3.8,3.82,1733,0
2016-05-03,3.84,3.84,3.82,3.82,7804,0
2016-05-04,3.82,4,3.82,3.85,3845,0
2016-05-05,3.99,4.0299,3.45,3.45,15864,0
2016-05-06,3.49,3.5901,3.45,3.58,8401,0
2016-05-09,3.58,3.73,3.51,3.69,16500,0
2016-05-10,3.7,3.94,3.7,3.905,5476,0
2016-05-11,3.9499,3.9499,3.9499,3.9499,500,0
2016-05-12,3.78,3.78,3.7701,3.7701,400,0
2016-05-13,3.78,4.4601,3.78,4.35,44235,0
2016-05-16,4.44,4.63,4.01,4.5,10529,0
2016-05-17,4.65,4.65,4.13,4.48,12167,0
2016-05-18,4.6,4.7199,4.6,4.71,2230,0
2016-05-19,4.77,4.9,4.53,4.74,6452,0
2016-05-20,4.76,4.8999,4.76,4.89,2305,0
2016-05-23,4.53,4.8,4.28,4.7704,9122,0
2016-05-24,4.88,4.88,4.86,4.86,300,0
2016-05-25,4.75,4.75,4.51,4.6499,3200,0
2016-05-26,4.51,4.51,4.5,4.5,300,0
2016-05-27,4.5041,4.78,4.5041,4.66,1600,0
2016-05-31,4.65,4.98,4.5,4.66,3629,0
2016-06-01,4.93,4.99,4.87,4.87,997,0
2016-06-02,4.68,4.98,4.43,4.8,6938,0
2016-06-03,4.77,4.8,4.5,4.5,3200,0
2016-06-06,4.5,4.77,4.4,4.4,12307,0
2016-06-07,4.42,4.64,4.4,4.51,7100,0
2016-06-08,4.67,4.68,4.67,4.68,401,0
2016-06-13,4.45,4.79,4.45,4.79,5235,0
2016-06-15,4.245,4.59,4.2401,4.45,2400,0
2016-06-17,4.17,4.17,4.17,4.17,210,0
2016-06-23,4.64,4.69,4.35,4.44,710,0
2016-06-24,4.75,4.8,4.351,4.3534,3252,0
2016-06-27,4.78,4.9,4.64,4.89,3512,0
2016-06-28,4.77,4.89,4.77,4.8,818,0
2016-06-29,4.68,4.68,4.68,4.68,202,0
2016-06-30,4.6,4.85,4.52,4.52,862,0
2016-07-05,4.75,4.9,4.6089,4.75,4210,0
2016-07-06,4.9,5.1,4.84,5.07,9609,0
2016-07-07,5.1,5.2899,5.04,5.04,618,0
2016-07-08,5.2999,5.2999,5.05,5.05,600,0
2016-07-11,5.2153,5.5,5.19,5.21,7818,0
2016-07-12,5.1855,5.295,5.1855,5.295,1630,0
2016-07-13,5.3899,5.3899,5.3899,5.3899,540,0
2016-07-14,5.37,5.37,5.02,5.02,2300,0
2016-07-15,5,5,4.94,4.94,511,0
2016-07-18,5.299,5.3,4.95,4.95,4427,0
2016-07-19,4.48,5.2199,4.48,5,300,0
2016-07-21,5.01,5.01,5.01,5.01,200,0
2016-07-26,5.12,5.12,4.992,4.992,471,0
2016-07-27,5.25,5.399,5.1,5.399,1600,0
2016-07-28,5.39,5.39,5.39,5.39,100,0
2016-07-29,4.86,5.32,4.86,5.32,200,0
2016-08-01,5.32,5.32,5.32,5.32,2569,0
2016-08-05,4.85,4.85,4.85,4.85,500,0
2016-08-08,5.09,5.09,5.09,5.09,551,0
2016-08-10,5,5.1001,4.85,4.85,476,0
2016-08-11,5.14,5.5,4.83,4.985,55897,0
2016-08-12,4.95,4.96,4.8101,4.873,3150,0
2016-08-15,5.019,5.019,4.9,5,3800,0
2016-08-16,4.96,4.96,4.89,4.95,700,0
2016-08-17,4.95,5.14,4.95,5.02,11500,0
2016-08-18,5.15,5.15,4.79,4.88,7300,0
2016-08-19,4.8501,4.8918,4.8501,4.8918,2903,0
2016-08-22,4.9,4.9,4.76,4.85,2777,0
2016-08-23,4.9,4.9,4.8,4.85,300,0
2016-08-24,4.75,5.07,4.75,4.924,1350,0
2016-08-25,4.8,4.805,4.3,4.47,11108,0
2016-08-29,4.462,4.6,4.462,4.6,303,0
2016-08-30,4.4529,4.672,4.28,4.672,1400,0
2016-08-31,4.4,4.8399,4.4,4.43,2966,0
2016-09-02,4.4,4.4,4.4,4.4,100,0
2016-09-06,4.26,4.62,3.9,4,2869,0
2016-09-07,4,4.08,3.91,4.045,2739,0
2016-09-08,4.0907,4.0907,3.9,4.025,3200,0
2016-09-09,4.23,4.23,3.86,3.86,3299,0
2016-09-12,4.17,4.17,3.79,3.9825,1493,0
2016-09-13,4.48,4.48,4.23,4.25,1300,0
2016-09-14,4.41,4.41,4.15,4.15,900,0
2016-09-15,4.51,4.72,4.32,4.34,2267,0
2016-09-16,4.5711,4.65,3.97,3.97,3723,0
2016-09-19,4.12,4.53,4.12,4.19,4267,0
2016-09-20,4.29,4.58,4.29,4.49,1387,0
2016-09-21,4.6,4.63,4.59,4.59,3685,0
2016-09-22,4.5,4.519,4.26,4.31,1403,0
2016-09-23,4.3001,4.4,4.1,4.19,4299,0
2016-09-26,4.24,4.5827,4.24,4.275,2201,0
2016-09-27,4.33,4.33,4.33,4.33,250,0
2016-09-28,4.35,4.8,4.35,4.8,236,0
2016-09-29,4.44,4.54,4.35,4.35,800,0
2016-10-03,4.5,4.5,4.5,4.5,479,0
2016-10-04,4.96,4.9699,4.28,4.47,7318,0
2016-10-05,4.5,4.5,4.4,4.5,731,0
2016-10-06,4.51,4.51,4.51,4.51,2500,0
2016-10-07,4.35,4.51,4.35,4.35,1514,0
2016-10-10,4.278,4.49,4.22,4.29,1762,0
2016-10-11,4.3,4.3,4.3,4.3,100,0
2016-10-12,4.5,4.5,4.25,4.25,700,0
2016-10-13,4.65,4.65,4,4,3921,0
2016-10-14,3.86,4.09,3.86,4.09,2545,0
2016-10-17,4.39,4.4,4.12,4.4,1300,0
2016-10-18,4.4,4.4,4.2,4.25,800,0
2016-10-20,4.15,4.2,4,4.1,2350,0
2016-10-21,3.91,4.0103,3.76,3.9,3000,0
2016-10-24,3.8,3.8255,3.54,3.65,3395,0
2016-10-25,3.9,3.9,3.7,3.7,1520,0
2016-10-26,3.8,3.8,3.6,3.6,2708,0
2016-10-27,3.56,3.56,3.3,3.53,3420,0
2016-10-28,3.61,3.71,3.58,3.61,1415,0
2016-10-31,3.71,4,3.71,3.8,2113,0
2016-11-01,4,4,3.64,3.64,1202,0
2016-11-02,3.79,3.79,3.5,3.5,3722,0
2016-11-03,3.41,3.75,3.3,3.46,4005,0
2016-11-04,3.81,4,3.25,3.32,4729,0
2016-11-07,3.48,3.58,3.25,3.58,6335,0
2016-11-08,3.54,3.7,3.43,3.4301,5859,0
2016-11-10,3.63,3.63,3.63,3.63,248,0
2016-11-11,3.62,3.75,3.62,3.75,300,0
2016-11-14,3.825,3.825,3.63,3.63,552,0
2016-11-15,3.6237,3.6237,3.6237,3.6237,1615,0
2016-11-17,3.65,3.66,3.65,3.65,2151,0
2016-11-21,3.67,3.8528,3.67,3.79,10711,0
2016-11-22,3.78,3.9069,3.78,3.9069,1000,0
2016-11-23,3.91,3.91,3.91,3.91,400,0
2016-11-28,4.36,4.54,4.1,4.1,1290,0
2016-11-29,4.4,4.4,4.4,4.4,250,0
2016-11-30,4.4,4.4,4.04,4.38,2200,0
2016-12-02,4.2508,4.2508,4.25,4.25,602,0
2016-12-05,4.25,4.7,4.25,4.66,13324,0
2016-12-06,4.5,4.501,4.35,4.4,4848,0
2016-12-07,4.4,4.5,4.17,4.3475,8994,0
2016-12-08,4.18,4.39,4.16,4.16,1913,0
2016-12-09,4.25,4.2564,4.2,4.25,1979,0
2016-12-12,4.2917,4.2917,4.23,4.23,741,0
2016-12-13,4.5,4.5,4.5,4.5,378,0
2016-12-14,4.3,4.3,4.1763,4.1763,600,0
2016-12-15,4.47,4.47,4.2564,4.2564,953,0
2016-12-16,4.14,4.14,3.92,3.9299,12677,0
2016-12-19,3.87,3.9004,3.79,3.79,1900,0
2016-12-20,3.85,3.9205,3.75,3.75,4019,0
2016-12-21,3.79,3.79,3.79,3.79,302,0
2016-12-22,3.7891,3.7891,3.49,3.51,11655,0
2016-12-23,3.9,3.9,3.5678,3.6,3610,0
2016-12-27,3.6,3.62,3.6,3.6057,416,0
2016-12-28,3.64,3.65,3.5,3.5,10015,0
2017-01-03,3.5299,3.7,3.33,3.49,5800,0
2017-01-04,3.5,3.8,3.5,3.58,8940,0
2017-01-05,3.7,3.77,3.66,3.74,7795,0
2017-01-06,3.7664,3.8,3.43,3.5,8882,0
2017-01-09,3.51,3.6399,3.51,3.6399,1335,0
2017-01-10,3.58,3.58,3.58,3.58,306,0
2017-01-11,3.49,3.5699,3.33,3.5699,4114,0
2017-01-12,3.4,3.44,3.4,3.42,2818,0
2017-01-13,3.5466,3.5499,3.45,3.45,4900,0
2017-01-17,3.51,3.5356,3.4562,3.522,1507,0
2017-01-18,3.46,3.52,3.33,3.41,53613,0
2017-01-19,3.45,3.65,3.3375,3.425,46872,0
2017-01-20,3.4,3.4,3.2601,3.37,23355,0
2017-01-23,3.35,3.41,3.35,3.39,6197,0
2017-01-24,3.4,3.45,3.3134,3.445,3011,0
2017-01-25,3.4,3.4,3.25,3.34,8449,0
2017-01-26,3.31,3.35,3.31,3.35,3530,0
2017-01-27,3.25,3.4499,3.25,3.34,15432,0
2017-01-30,3.4,3.4,3.3,3.33,25805,0
2017-01-31,3.303,3.303,3.2532,3.2965,6652,0
2017-02-01,3.2,3.29,3.02,3.2,9843,0
2017-02-02,3.25,3.25,3.0479,3.2282,4509,0
2017-02-03,3.22,3.22,3.1,3.19,4775,0
2017-02-06,3.13,3.3,3.1,3.191,14007,0
2017-02-07,3.29,3.3,3.29,3.3,2852,0
2017-02-08,3.25,3.3,3.2,3.2,7288,0
2017-02-09,3.19,3.2,3.19,3.2,1591,0
2017-02-10,3.2,3.25,3.1,3.2,7917,0
2017-02-13,3.1487,3.2,3.02,3.19,11780,0
2017-02-14,3.2399,3.2399,3.2,3.2,26424,0
2017-02-15,3.18,3.2,3.08,3.12,1683,0
2017-02-16,3.15,3.2589,3.15,3.2589,3303,0
2017-02-17,3.2456,3.3,3.225,3.3,25891,0
2017-02-21,3.3,3.3,3.07,3.2,23597,0
2017-02-22,3.25,3.3,3.12,3.3,916,0
2017-02-23,3.28,3.3,3.15,3.17,2791,0
2017-02-24,3.29,3.49,3.29,3.3,1665,0
2017-02-27,3.27,3.29,3.1,3.12,5328,0
2017-02-28,3.25,3.49,3.24,3.28,9031,0
2017-03-01,3.3,3.3,3.08,3.3,61018,0
2017-03-02,3.29,3.67,3.21,3.32,31676,0
2017-03-03,3.3168,3.3168,3.1642,3.1642,1479,0
2017-03-06,3.19,3.22,3.19,3.21,401,0
2017-03-07,3.15,3.2,3.13,3.2,2668,0
2017-03-08,3.14,3.28,3.12,3.28,4903,0
2017-03-09,3.26,3.29,3.18,3.21,5412,0
2017-03-10,3.12,3.31,3.12,3.14,19263,0
2017-03-13,3.125,3.19,3.02,3.14,29382,0
2017-03-14,3.04,3.1,3.0201,3.06,28947,0
2017-03-15,3.11,3.22,3.01,3.2,29650,0
2017-03-16,3.1361,3.15,3.08,3.1,69425,0
2017-03-17,3.0999,3.2,3.0999,3.165,22407,0
2017-03-20,3.18,3.21,3.18,3.21,19288,0
2017-03-21,3.2,3.2,3.03,3.19,13724,0
2017-03-22,3.18,3.22,3.18,3.21,3567,0
2017-03-23,3.165,3.21,3.15,3.17,39190,0
2017-03-24,3.19,3.24,3.19,3.23,2700,0
2017-03-27,3.13,3.2797,3.13,3.23,31546,0
2017-03-28,3.22,3.22,3.14,3.19,25773,0
2017-03-29,3.2,3.25,3.12,3.18,22200,0
2017-03-30,3.219,3.2801,3.08,3.17,100095,0
2017-03-31,3.1,3.18,3.0999,3.14,26075,0
2017-04-03,3.065,3.155,3.03,3.15,13120,0
2017-04-04,3.0578,3.314,3.0578,3.24,38131,0
2017-04-05,3.19,3.504,3.09,3.09,50779,0
2017-04-06,3.1,3.21,2.98,3.05,25072,0
2017-04-07,3.14,3.54,3.1,3.16,63124,0
2017-04-10,3.1601,3.23,3.13,3.13,5026,0
2017-04-11,3.1109,3.28,3.1109,3.14,25224,0
2017-04-12,3.16,3.16,3.02,3.12,39817,0
2017-04-13,3.09,3.14,2.97,3,18722,0
2017-04-17,3.08,3.12,2.99,2.99,27434,0
2017-04-18,2.97,2.9945,2.92,2.92,8413,0
2017-04-20,3.0355,3.0355,2.76,2.82,26874,0
2017-04-21,2.8262,2.8262,2.8262,2.8262,156,0
2017-04-24,2.8042,2.85,2.76,2.83,22657,0
2017-04-25,2.76,2.88,2.28,2.83,40704,0
2017-04-26,2.8599,2.8599,2.76,2.83,4453,0
2017-04-27,2.83,2.8833,2.77,2.78,9986,0
2017-04-28,2.7301,2.7304,2.65,2.65,9865,0
2017-05-01,2.61,2.66,2.61,2.65,15391,0
2017-05-02,2.7,2.75,2.64,2.7,20081,0
2017-05-03,2.44,2.65,2.36,2.5712,20546,0
2017-05-04,2.57,2.61,2.57,2.6006,6696,0
2017-05-05,2.57,2.597,2.57,2.59,1022,0
2017-05-08,2.59,2.61,2.59,2.61,9563,0
2017-05-09,2.63,2.63,2.6122,2.6122,1365,0
2017-05-10,2.62,2.62,2.59,2.5911,2099,0
2017-05-12,2.62,2.62,2.57,2.57,3334,0
2017-05-15,2.57,2.57,2.57,2.57,2555,0
2017-05-16,2.58,2.65,2.575,2.65,8094,0
2017-05-17,2.55,2.7063,2.53,2.7063,8785,0
2017-05-18,2.8237,2.8237,2.8237,2.8237,127,0
2017-05-19,2.82,2.95,2.59,2.77,13467,0
2017-05-22,2.6974,2.6974,2.64,2.6899,4301,0
2017-05-23,2.7573,2.7573,2.6901,2.7237,5610,0
2017-05-24,2.81,2.89,2.67,2.89,10241,0
2017-05-25,2.9,2.9,2.42,2.44,59063,0
2017-05-26,2.47,2.61,2.47,2.61,12330,0
2017-05-30,2.62,2.63,2.42,2.62,23201,0
2017-05-31,2.533,3.4,2.533,2.71,88037,0
2017-06-01,2.6701,2.89,2.6701,2.73,4889,0
2017-06-02,2.8289,2.8289,2.82,2.82,641,0
2017-06-05,2.8,2.82,2.8,2.8,1663,0
2017-06-06,2.82,2.82,2.8,2.8,3794,0
2017-06-07,2.66,2.92,2.66,2.69,29725,0
2017-06-08,2.85,3.37,2.76,2.76,36359,0
2017-06-09,2.77,2.99,2.76,2.98,26723,0
2017-06-12,2.98,3.31,2.76,2.98,63644,0
2017-06-13,2.75,2.92,2.75,2.81,21517,0
2017-06-14,2.92,2.96,2.76,2.85,17625,0
2017-06-15,2.7473,2.9,2.7422,2.8,8552,0
2017-06-16,2.65,3.15,2.65,3.15,17088,0
2017-06-19,3.13,3.13,3.01,3.05,1373,0
2017-06-20,3.14,3.37,2.97,2.97,49814,0
2017-06-21,3.12,3.2,2.96,2.96,41445,0
2017-06-22,3.2023,3.2049,2.84,2.92,5828,0
2017-06-23,2.77,2.92,2.72,2.82,91785,0
2017-06-26,2.8,2.97,2.6,2.7,45547,0
2017-06-27,2.65,2.7,2.25,2.34,193370,0
2017-06-28,2.32,2.32,2.09,2.2,77644,0
2017-06-29,2.22,2.47,2.2043,2.4064,27807,0
2017-06-30,2.4,2.4101,2.15,2.28,60443,0
2017-07-03,2.24,2.3,2.24,2.27,1770,0
2017-07-05,2.28,2.2958,2.1,2.24,24075,0
2017-07-06,2.38,2.38,2.05,2.06,20923,0
2017-07-07,2.07,2.1928,2.05,2.12,13037,0
2017-07-10,2.11,2.17,2.05,2.11,4191,0
2017-07-11,2.07,2.07,2.05,2.05,4837,0
2017-07-12,1.8887,2.14,1.86,2.03,24690,0
2017-07-13,2.01,2.29,2.01,2.13,34101,0
2017-07-14,2.2,2.38,2.07,2.14,10618,0
2017-07-17,2.13,2.13,2.13,2.13,450,0
2017-07-19,2.02,2.2,2.02,2.1499,8982,0
2017-07-20,2.194,2.194,2.06,2.06,1411,0
2017-07-21,2.06,2.19,2.02,2.12,52457,0
2017-07-24,2.2,2.5,2.1,2.1,28154,0
2017-07-25,2.2966,2.35,2.2201,2.27,13159,0
2017-07-26,2.38,2.386,2.2418,2.34,44091,0
2017-07-27,2.4,2.5,2.322,2.44,23012,0
2017-07-28,2.49,2.5,2.34,2.45,12043,0
2017-07-31,2.47,2.51,2.3,2.39,7509,0
2017-08-01,2.7344,2.7344,2.3228,2.43,7653,0
2017-08-02,2.5,2.5,2.41,2.5,4321,0
2017-08-03,2.56,2.66,2.5,2.65,7562,0
2017-08-04,2.65,2.67,2.5368,2.66,8850,0
2017-08-07,2.63,2.7,2.615,2.7,6959,0
2017-08-08,2.67,2.67,2.65,2.65,1990,0
2017-08-09,2.65,2.66,2.65,2.65,5912,0
2017-08-10,2.5847,2.65,2.4,2.4,2870,0
2017-08-11,2.582,2.582,2.4601,2.4601,571,0
2017-08-14,2.53,2.5999,1.93,2.5999,3234,0
2017-08-15,2.35,2.7,2.35,2.7,1396,0
2017-08-16,2.7,2.7,2.4101,2.4331,2475,0
2017-08-18,2.37,2.46,2.28,2.46,16165,0
2017-08-21,2.56,2.5899,2.4,2.5899,13680,0
2017-08-22,2.5,2.6,2.5,2.59,3896,0
2017-08-23,2.65,2.74,2.5,2.64,7475,0
2017-08-28,2.6601,2.69,2.54,2.54,1708,0
2017-08-29,2.62,2.62,2.53,2.61,5481,0
2017-08-30,2.68,2.68,2.64,2.67,909,0
2017-08-31,2.7972,3,2.79,3,13724,0
2017-09-01,3.0592,3.0592,2.75,2.88,9661,0
2017-09-05,2.65,2.92,2.65,2.7101,1525,0
2017-09-06,2.7,3.24,2.7,2.8,4494,0
2017-09-07,3.15,3.25,2.7,2.76,2654,0
2017-09-08,2.96,3.26,2.68,2.79,13753,0
2017-09-11,2.83,2.9,2.71,2.74,3183,0
2017-09-12,2.73,2.9032,2.73,2.78,24833,0
2017-09-13,2.86,3.03,2.727,2.86,52072,0
2017-09-14,2.87,2.9442,2.87,2.92,2226,0
2017-09-15,3.11,3.11,2.82,3.09,31878,0
2017-09-18,3.07,3.37,3.07,3.17,14005,0
2017-09-19,3.19,3.44,3.19,3.3,17169,0
2017-09-20,3.39,4,3.39,4,63307,0
2017-09-21,4.03,4.25,3.85,4.14,22021,0
2017-09-22,4.15,4.3,4.115,4.28,13650,0
2017-09-25,4.57,4.9066,4.53,4.54,33874,0
2017-09-26,4.54,4.724,4.01,4.02,24107,0
2017-09-27,4.25,4.74,4.03,4.29,33391,0
2017-09-28,4.25,4.3676,4.1801,4.1801,1370,0
2017-09-29,4.32,4.99,3.891,4.51,32696,0
2017-10-02,4.89,5.72,4.82,5.35,67255,0
2017-10-03,5.09,5.8781,4.5,4.94,47700,0
2017-10-04,5.5,5.5,4.81,5.29,25031,0
2017-10-05,5.29,5.44,5.2,5.2348,14027,0
2017-10-06,5.17,5.17,4.9,5.1351,3928,0
2017-10-09,4.9399,5.4047,4.9399,5.1,1785,0
2017-10-10,5.19,5.2197,4.91,4.91,8648,0
2017-10-11,4.9001,5.0021,4.66,4.66,6023,0
2017-10-12,4.65,4.89,4.65,4.75,10407,0
2017-10-13,4.726,4.75,4.61,4.61,10409,0
2017-10-17,4.5527,5.1406,4.52,4.52,3621,0
2017-10-18,4.51,4.535,4.43,4.46,24653,0
2017-10-19,4.4,4.51,4.4,4.42,2636,0
2017-10-20,4.44,4.45,4.32,4.32,5218,0
2017-10-23,4.37,4.37,4.15,4.2,4514,0
2017-10-24,4.16,4.16,3.93,3.97,9925,0
2017-10-25,3.95,3.95,3.6808,3.8616,2505,0
2017-10-26,3.79,3.79,3.7,3.77,943,0
2017-10-27,3.83,3.88,3.83,3.88,726,0
2017-10-30,3.89,3.89,3.89,3.89,504,0
2017-10-31,3.82,3.856,3.6,3.61,5387,0
2017-11-01,3.6,3.6,3.4,3.417,6183,0
2017-11-02,3.3,3.35,3.1,3.1,4772,0
2017-11-03,3.1001,3.11,3.05,3.07,2286,0
2017-11-06,3.0969,3.22,3.0969,3.1514,2457,0
2017-11-07,3.2392,3.2392,3.2392,3.2392,453,0
2017-11-08,3.32,3.34,3.27,3.28,1557,0
2017-11-09,3.22,3.5699,3.22,3.46,10100,0
2017-11-10,3.68,4.09,3.68,3.91,25584,0
