Date,Open,High,Low,Close,Volume,OpenInt
2015-05-07,13.25,15.01,12.9,14.95,3302852,0
2015-05-08,15.02,19.48,15.02,19.27,655300,0
2015-05-11,20.35,21.7,19.6,20.75,548700,0
2015-05-12,21.68,21.89,19.24,21.57,271583,0
2015-05-13,21.57,22,18.2,19.59,373100,0
2015-05-14,19.19,21.34,18.35,20.58,100300,0
2015-05-15,21.07,21.49,18.884,20.13,144250,0
2015-05-18,18.917,20.23,18.9,19.9,93029,0
2015-05-19,20.39,20.39,19.53,20.1,39100,0
2015-05-20,20.04,23.16,19.08,22.88,152900,0
2015-05-21,23.2,27.82,22.9,24,184700,0
2015-05-22,23,25.97,23,24.71,75400,0
2015-05-26,25.2,26.5,24.03,25.34,231074,0
2015-05-27,25.83,26.85,23.54,24.69,160800,0
2015-05-28,24.22,25.14,23.91,23.98,113589,0
2015-05-29,23.59,24,22.13,22.89,165300,0
2015-06-01,24.17,24.27,22.69,23.48,110800,0
2015-06-02,23.61,26.34,22.874,25.24,167303,0
2015-06-03,24.99,28.23,24.36,27.88,380600,0
2015-06-04,28.29,28.29,26.6,27.33,63000,0
2015-06-05,26.84,27.62,25.06,25.87,71400,0
2015-06-08,25.89,26.99,24.75,24.93,92600,0
2015-06-09,24.96,24.96,21.8,22.14,155892,0
2015-06-10,22.58,23.543,20.29,22.54,85818,0
2015-06-11,22.57,23.36,20.753,21.66,92637,0
2015-06-12,21.82,22.93,21.14,22.23,91000,0
2015-06-15,22,23.26,21.84,22.65,134700,0
2015-06-16,22.35,22.99,21.75,21.95,108200,0
2015-06-17,21.85,22.97,21.62,22.42,64300,0
2015-06-18,22.27,23.16,21.66,22.09,78700,0
2015-06-19,22.3,23.19,21.61,21.82,261400,0
2015-06-22,21.6,22.91,21.6,22.85,91200,0
2015-06-23,22.85,22.96,21.6,21.94,91549,0
2015-06-24,21.72,22.43,21.72,21.93,128300,0
2015-06-25,21.83,22.37,19.37,19.6,263500,0
2015-06-26,19.46,20.13,18.75,19.66,892400,0
2015-06-29,19.72,19.72,18.51,18.85,56900,0
2015-06-30,18.81,19.18,18.195,18.52,43315,0
2015-07-01,18.47,18.79,16.6,17,99000,0
2015-07-02,17,17,16.16,16.49,68200,0
2015-07-06,16.5,17.02,15.78,16.24,61000,0
2015-07-07,16.17,16.64,15.4,16.16,75600,0
2015-07-08,16.06,16.06,14.76,14.96,127700,0
2015-07-09,15.08,15.66,15.08,15.33,58000,0
2015-07-10,15.63,18.63,15.51,18.36,164100,0
2015-07-13,18.4,19.64,18.4,19.45,156100,0
2015-07-14,19.25,19.346,17.7,17.96,126391,0
2015-07-15,17.85,17.94,16.56,17.49,93437,0
2015-07-16,17.59,18.21,17.39,17.87,85100,0
2015-07-17,17.95,18.71,16.95,16.98,127500,0
2015-07-20,17.21,17.21,15.82,15.99,107800,0
2015-07-21,16.1,16.1,15.45,15.8,64000,0
2015-07-22,15.72,17.17,15.72,16.7,109200,0
2015-07-23,17.5,17.59,16.42,16.67,128600,0
2015-07-24,16.66,18.34,15.33,17.71,145000,0
2015-07-27,17.57,17.81,17.11,17.52,30200,0
2015-07-28,17.21,19.49,17.2,18.91,137600,0
2015-07-29,18.8,18.81,17.46,17.64,113500,0
2015-07-30,17.46,18.61,17.46,18.14,56800,0
2015-07-31,18.3,19.31,17.65,18.75,80500,0
2015-08-03,18.67,20.3,18.41,19.49,79130,0
2015-08-04,19.62,20.43,19.62,19.88,46700,0
2015-08-05,20.16,21,19.71,20.85,57900,0
2015-08-06,20.84,20.84,18.25,18.75,78038,0
2015-08-07,18.75,19,18.52,18.52,43600,0
2015-08-10,18.59,18.59,17.91,18.13,67600,0
2015-08-11,18.01,18.01,16.77,17.06,52550,0
2015-08-12,17.02,17.45,16.33,17.03,31000,0
2015-08-13,16.98,17.04,14.63,14.76,81200,0
2015-08-14,14.72,14.94,14.17,14.33,37500,0
2015-08-17,14.31,16.99,14.31,16.1,102400,0
2015-08-18,16.12,16.19,15,15.11,65100,0
2015-08-19,15.06,15.43,14.33,14.62,113100,0
2015-08-20,14.48,14.95,14.25,14.49,48300,0
2015-08-21,14.14,14.5,13.8,14.04,50300,0
2015-08-24,13.101,14.545,12.05,13.72,79011,0
2015-08-25,14.58,14.58,13.3,13.73,136000,0
2015-08-26,14.14,14.3,13.39,14.3,46500,0
2015-08-27,14.39,15.86,14.25,15.55,43900,0
2015-08-28,15.35,15.65,14.29,14.79,119700,0
2015-08-31,14.56,14.56,14,14.48,42100,0
2015-09-01,14.23,15.05,13.56,14.08,69500,0
2015-09-02,14.31,14.7,13.62,14.51,80400,0
2015-09-03,14.56,15.45,14.1,14.74,48400,0
2015-09-04,14.52,14.66,14.06,14.41,52600,0
2015-09-08,14.65,15.75,14.6,15.71,57300,0
2015-09-09,15.79,15.79,15.2,15.43,41100,0
2015-09-10,15.45,18.55,15.21,18.43,115902,0
2015-09-11,18.24,18.35,16.64,16.96,85500,0
2015-09-14,16.97,19.18,16.94,18.73,192900,0
2015-09-15,18.91,19.67,18.19,19.19,86400,0
2015-09-16,19.22,19.46,18.62,18.78,93600,0
2015-09-17,18.8,19.03,18.22,18.5,53400,0
2015-09-18,18.28,18.87,17.75,17.87,218800,0
2015-09-21,17.86,18.04,16.21,16.55,69100,0
2015-09-22,16.29,16.43,15.07,15.55,125100,0
2015-09-23,15.63,15.88,14.9,15.33,104100,0
2015-09-24,15.27,16.19,13.795,15.19,125022,0
2015-09-25,15.2,15.8,13.27,13.27,298600,0
2015-09-28,13.24,13.24,10.235,10.78,263060,0
2015-09-29,10.95,11.27,9.59,9.87,149000,0
2015-09-30,9.83,10.88,9.83,10.26,129300,0
2015-10-01,10.37,10.4,9.65,10.24,129700,0
2015-10-02,10.23,11.32,9.7,11.09,90300,0
2015-10-05,11.18,11.91,10.38,11.31,120221,0
2015-10-06,11.21,11.73,10.55,10.65,148400,0
2015-10-07,10.62,11.28,10.12,11.25,81100,0
2015-10-08,11.14,11.76,10.49,11.55,50500,0
2015-10-09,11.53,12.18,10.81,11.59,80600,0
2015-10-12,11.66,11.66,11.06,11.11,20924,0
2015-10-13,10.82,12.04,10.68,11.09,101300,0
2015-10-14,11.12,11.37,10.75,11.13,46400,0
2015-10-15,11.05,11.69,10.41,11.53,61700,0
2015-10-16,11.95,12,11.25,11.42,23700,0
2015-10-19,11.39,12.07,10.55,10.98,34900,0
2015-10-20,10.95,10.96,9.75,9.9,129135,0
2015-10-21,10.1,10.3,9.25,9.6,76500,0
2015-10-22,9.69,10.23,9.39,9.76,102400,0
2015-10-23,9.9,10.85,9.52,10.82,58800,0
2015-10-26,10.82,11.79,10.56,11.46,56600,0
2015-10-27,11.35,11.94,11.26,11.48,171100,0
2015-10-28,11.45,12.91,11.04,12.49,54600,0
2015-10-29,12.26,12.72,12.12,12.31,71000,0
2015-10-30,12.35,12.65,12.09,12.46,38600,0
2015-11-02,12.56,13,12.34,12.8,72163,0
2015-11-03,12.72,13.26,12.01,12.23,135600,0
2015-11-04,12.3,12.36,11.48,12.15,136607,0
2015-11-05,12.14,12.37,11.69,12.24,57300,0
2015-11-06,12.17,12.44,11.75,12.13,120400,0
2015-11-09,12.5,12.54,11.83,11.91,75064,0
2015-11-10,11.81,12,11.27,11.48,71200,0
2015-11-11,11.58,11.8,9.81,9.82,84100,0
2015-11-12,9.75,10,9.52,9.86,35300,0
2015-11-13,10,10.25,9.72,10.23,70500,0
2015-11-16,10.25,10.3,9.75,9.95,83100,0
2015-11-17,10,10.1,9.76,9.92,27000,0
2015-11-18,9.9,9.9,9.55,9.69,107500,0
2015-11-19,9.72,9.72,8.36,8.71,78000,0
2015-11-20,8.75,8.86,8.69,8.73,45700,0
2015-11-23,8.66,8.94,8.32,8.47,139100,0
2015-11-24,8.5,8.67,8.12,8.41,69100,0
2015-11-25,8.47,8.71,8.27,8.5,54900,0
2015-11-27,8.5,8.82,8.47,8.74,49100,0
2015-11-30,8.7,8.78,8.33,8.51,71200,0
2015-12-01,8.57,8.57,8.22,8.45,51351,0
2015-12-02,8.66,9,8.335,8.7,63379,0
2015-12-03,8.73,9.4292,8.4,8.81,90816,0
2015-12-04,8.9,8.91,8.49,8.75,27900,0
2015-12-07,8.83,8.83,7.62,7.96,72700,0
2015-12-08,7.92,8.41,7.85,8.08,48738,0
2015-12-09,8.08,8.15,7.6,7.68,37800,0
2015-12-10,7.55,7.9,7.37,7.69,65400,0
2015-12-11,7.51,8.02,7.51,7.61,77200,0
2015-12-14,7.61,8.46,7.59,8.33,162957,0
2015-12-15,8.36,9.32,8.29,8.71,127600,0
2015-12-16,8.82,8.82,7.8,8.56,177300,0
2015-12-17,8.7,10.63,8.7,10.17,860700,0
2015-12-18,10.09,10.74,9.26,10.07,786000,0
2015-12-21,10.2,10.93,10.15,10.78,87400,0
2015-12-22,10.71,10.879,9.885,10.12,85404,0
2015-12-23,10.25,10.6,9.46,10.16,58300,0
2015-12-24,10.18,10.41,10.13,10.28,20917,0
2015-12-28,10.25,10.31,9.751,10.17,65184,0
2015-12-29,9.91,10.16,9.51,9.8,65468,0
2015-12-30,9.71,10.44,9.66,10.03,19433,0
2015-12-31,10.02,10.1,9.66,9.83,18963,0
2016-01-04,9.63,9.63,9.04,9.13,50549,0
2016-01-05,8.855,9.48,8.855,9.36,37031,0
2016-01-06,9.15,9.27,8.63,8.69,70810,0
2016-01-07,8.45,8.45,7.25,7.72,233131,0
2016-01-08,7.8,8.23,7.37,7.43,48867,0
2016-01-11,7.53,9.04,6.6,7.44,119220,0
2016-01-12,7.43,7.5876,6.86,7.15,51213,0
2016-01-13,7.09,7.55,6.3,6.54,63948,0
2016-01-14,6.59,6.59,5.824,6.33,222787,0
2016-01-15,5.99,6.135,5.66,5.94,157622,0
2016-01-19,6.08,6.34,5.53,6.01,172100,0
2016-01-20,5.83,6.09,5.62,6,245201,0
2016-01-21,5.99,5.99,5.53,5.56,75704,0
2016-01-22,5.69,5.77,5.48,5.73,66105,0
2016-01-25,5.7,6.37,5.7,6.26,91877,0
2016-01-26,5.93,6.66,5.9,6.2,278461,0
2016-01-27,6.2,6.81,6.05,6.14,203869,0
2016-01-28,6.19,6.21,5.61,5.68,86683,0
2016-01-29,5.67,5.86,5.13,5.28,78357,0
2016-02-01,5.3,6.19,4.65,5.48,110716,0
2016-02-02,5.38,5.38,4.5,4.75,168283,0
2016-02-03,4.79,4.79,4.31,4.47,104581,0
2016-02-04,4.51,4.948,4.355,4.62,93325,0
2016-02-05,4.56,4.75,4.254,4.29,203137,0
2016-02-08,4.26,4.26,3.875,4.09,203304,0
2016-02-09,4.02,4.25,3.62,3.92,156873,0
2016-02-10,3.99,4.18,3.5589,3.81,110713,0
2016-02-11,3.72,3.89,3.64,3.8,140253,0
2016-02-12,3.9,4.21,3.5,4.11,122696,0
2016-02-16,4.13,4.51,4.09,4.33,51650,0
2016-02-17,4.39,4.57,4.165,4.52,41876,0
2016-02-18,4.6299,4.6299,4.27,4.35,23498,0
2016-02-19,4.34,4.52,3.72,4.34,25091,0
2016-02-22,4.38,4.52,4.23,4.38,43526,0
2016-02-23,4.4,4.44,4.1,4.15,42343,0
2016-02-24,4.1,4.59,3.95,4.59,509365,0
2016-02-25,4.59,4.6096,4.25,4.31,74648,0
2016-02-26,4.34,4.6,4.17,4.58,113494,0
2016-02-29,4.61,4.695,4.4,4.47,43094,0
2016-03-01,4.5,5,4.47,4.94,95595,0
2016-03-02,4.95,5.33,4.82,5.25,124556,0
2016-03-03,5.33,5.33,5,5.14,87885,0
2016-03-04,5.17,5.69,5.06,5.65,95025,0
2016-03-07,5.62,6.29,5.55,6.25,124095,0
2016-03-08,6.32,6.41,5.38,5.47,113668,0
2016-03-09,5.5,5.5,5.07,5.3,48919,0
2016-03-10,5.38,5.51,5.01,5.08,90656,0
2016-03-11,5.4899,5.4899,4.86,5.1,84949,0
2016-03-14,5.11,5.8,5.11,5.59,82724,0
2016-03-15,5.57,5.91,5.2345,5.5,102347,0
2016-03-16,5.5,5.665,4.89,5.37,103991,0
2016-03-17,5.38,5.585,5.13,5.38,36555,0
2016-03-18,5.44,5.73,5.27,5.3,178249,0
2016-03-21,5.52,6.01,5.52,5.71,182862,0
2016-03-22,5.68,5.8354,5.36,5.46,94172,0
2016-03-23,5.4331,5.4331,4.88,5,86908,0
2016-03-24,4.92,5.16,4.7101,5.01,47788,0
2016-03-28,5.07,5.32,4.83,4.95,93648,0
2016-03-29,4.95,5.14,4.61,5.05,278205,0
2016-03-30,5.475,5.475,4.75,4.86,142146,0
2016-03-31,4.99,5,3.6626,3.94,1040820,0
2016-04-01,4,4.08,3.77,3.81,391654,0
2016-04-04,3.86,3.87,3.6,3.6,267000,0
2016-04-05,3.54,3.58,3.445,3.47,314694,0
2016-04-06,3.46,3.52,3.15,3.19,1248150,0
2016-04-07,3.25,3.31,3.04,3.2,2075078,0
2016-04-08,3.25,3.41,3.03,3.2,3669734,0
2016-04-11,3.34,3.68,3.32,3.62,2286846,0
2016-04-12,3.7,3.9,3.45,3.87,1721992,0
2016-04-13,3.91,4.02,3.72,3.99,946646,0
2016-04-14,4,4.36,3.86,4.22,1575158,0
2016-04-15,4.25,4.3,3.93,4.19,804950,0
2016-04-18,4.23,4.3,3.98,3.99,691106,0
2016-04-19,4.03,4.12,3.79,3.82,508034,0
2016-04-20,3.86,4.06,3.82,3.91,367566,0
2016-04-21,3.92,4.05,3.86,4.01,374976,0
2016-04-22,4.01,4.2,3.94,4.18,273724,0
2016-04-25,4.19,4.2,3.9183,3.96,354618,0
2016-04-26,4,4,3.74,3.87,248444,0
2016-04-27,3.87,3.9299,3.78,3.82,210559,0
2016-04-28,3.83,3.88,3.725,3.76,301785,0
2016-04-29,3.74,3.74,3.43,3.56,360142,0
2016-05-02,3.6,3.7119,3.46,3.67,395220,0
2016-05-03,3.6,3.662,3.4502,3.48,225078,0
2016-05-04,3.44,3.53,3.27,3.34,328389,0
2016-05-05,3.37,3.37,3.15,3.22,222950,0
2016-05-06,3.24,3.24,3.06,3.1,200341,0
2016-05-09,3.12,3.28,3.08,3.22,183440,0
2016-05-10,3.28,3.28,3.065,3.14,145562,0
2016-05-11,3.14,3.14,2.98,3.01,207981,0
2016-05-12,3.14,3.14,2.81,2.86,280751,0
2016-05-13,2.86,2.99,2.81,2.91,85659,0
2016-05-16,2.96,3.1,2.89,3.06,191201,0
2016-05-17,3.0499,3.17,3.0499,3.155,228507,0
2016-05-18,3.13,3.19,3.1,3.1,90302,0
2016-05-19,3.07,3.135,2.91,3.01,132314,0
2016-05-20,3.02,3.18,3,3.15,131213,0
2016-05-23,3.16,3.29,3.1,3.22,142034,0
2016-05-24,3.24,3.36,3.18,3.33,167468,0
2016-05-25,3.35,3.3899,3.16,3.3,244568,0
2016-05-26,3.32,3.35,3.16,3.21,108818,0
2016-05-27,3.22,3.36,3.174,3.2101,90440,0
2016-05-31,3.27,3.356,3.25,3.31,173509,0
2016-06-01,3.31,3.48,3.25,3.48,203649,0
2016-06-02,3.48,3.56,3.43,3.56,99128,0
2016-06-03,3.55,3.57,3.36,3.47,90378,0
2016-06-06,3.45,3.55,3.35,3.49,247100,0
2016-06-07,3.54,3.55,3.27,3.28,296479,0
2016-06-08,3.33,3.34,3.15,3.22,170146,0
2016-06-09,3.21,3.31,3.0899,3.13,234013,0
2016-06-10,3.13,3.1787,3.03,3.08,135609,0
2016-06-13,3.03,3.176,3,3.1,187263,0
2016-06-14,3.1,3.15,2.95,3.01,106286,0
2016-06-15,3.01,3.15,2.95,3.01,151018,0
2016-06-16,2.97,3.05,2.89,2.92,372744,0
2016-06-17,2.94,2.95,2.77,2.8,224591,0
2016-06-20,2.81,2.88,2.71,2.74,180949,0
2016-06-21,2.76,2.82,2.64,2.78,173704,0
2016-06-22,2.81,2.9499,2.74,2.79,157508,0
2016-06-23,2.85,2.96,2.84,2.94,111566,0
2016-06-24,2.8,2.87,2.75,2.86,158047,0
2016-06-27,2.81,2.87,2.55,2.56,141562,0
2016-06-28,2.65,2.7,2.5001,2.5499,111255,0
2016-06-29,2.59,2.75,2.48,2.7,102915,0
2016-06-30,2.69,2.8,2.65,2.78,79717,0
2016-07-01,2.78,2.94,2.75,2.94,167362,0
2016-07-05,2.94,2.94,2.77,2.8,49724,0
2016-07-06,2.81,2.87,2.75,2.81,58593,0
2016-07-07,2.84,2.93,2.71,2.74,175634,0
2016-07-08,2.75,2.87,2.73,2.85,86353,0
2016-07-11,2.89,2.89,2.67,2.725,112937,0
2016-07-12,2.8,2.8,2.71,2.74,85341,0
2016-07-13,2.74,2.83,2.64,2.66,308513,0
2016-07-14,2.7,2.76,2.64,2.67,47695,0
2016-07-15,2.6301,2.71,2.6256,2.7,27277,0
2016-07-18,2.7,2.72,2.64,2.72,54183,0
2016-07-19,2.72,2.79,2.62,2.62,98965,0
2016-07-20,2.64,3.1,2.64,3.06,678710,0
2016-07-21,3.09,3.39,2.94,2.96,1038107,0
2016-07-22,2.96,2.96,2.86,2.9,209843,0
2016-07-25,2.91,2.92,2.85,2.88,62881,0
2016-07-26,2.86,2.92,2.85,2.88,78358,0
2016-07-27,2.89,3.11,2.89,3.1,173985,0
2016-07-28,3.08,3.14,2.88,2.97,308481,0
2016-07-29,2.97,3.43,2.911,3.41,1386744,0
2016-08-01,3.49,3.72,3.15,3.17,940817,0
2016-08-02,3.17,3.32,3.0101,3.09,279610,0
2016-08-03,3.06,3.4,3.06,3.29,357806,0
2016-08-04,3.33,3.42,3.16,3.2,161532,0
2016-08-05,3.22,3.42,3.22,3.32,287307,0
2016-08-08,3.41,3.422,3.27,3.3,103166,0
2016-08-09,3.3,3.3,3.15,3.18,94560,0
2016-08-10,3.16,3.21,2.93,2.97,250173,0
2016-08-11,2.94,3.25,2.94,3.22,204744,0
2016-08-12,3.27,3.472,3.2,3.42,304198,0
2016-08-15,3.41,3.85,3.33,3.66,812624,0
2016-08-16,3.55,3.63,3.39,3.52,231873,0
2016-08-17,3.55,3.625,3.3414,3.38,120257,0
2016-08-18,3.37,3.45,3.19,3.36,397212,0
2016-08-19,3.29,3.39,3.2001,3.34,114059,0
2016-08-22,3.33,3.42,3.23,3.25,147067,0
2016-08-23,3.27,3.34,3.22,3.25,80979,0
2016-08-24,3.23,3.32,2.96,3.01,205694,0
2016-08-25,3.01,3.205,2.84,2.93,164071,0
2016-08-26,2.96,3.15,2.805,2.98,172033,0
2016-08-29,2.97,3.09,2.8201,2.9,70065,0
2016-08-30,2.91,3.02,2.88,2.97,46887,0
2016-08-31,2.96,2.99,2.89,2.92,100110,0
2016-09-01,2.91,2.99,2.88,2.95,86451,0
2016-09-02,2.97,2.97,2.88,2.9,213081,0
2016-09-06,2.94,3.15,2.9301,3.15,206134,0
2016-09-07,3.15,3.19,3,3.05,130556,0
2016-09-08,3.07,3.16,3,3.11,80912,0
2016-09-09,3.06,3.15,3.02,3.07,57582,0
2016-09-12,3.03,3.16,3.02,3.15,81837,0
2016-09-13,3.08,3.14,2.96,3.06,118316,0
2016-09-14,3.0701,3.25,3.07,3.24,253929,0
2016-09-15,3.27,3.33,3.18,3.26,150875,0
2016-09-16,3.2,3.37,3.15,3.21,305343,0
2016-09-19,3.24,3.29,3.11,3.27,77859,0
2016-09-20,3.3,3.3,3.12,3.22,86831,0
2016-09-21,3.24,3.33,3.19,3.29,89754,0
2016-09-22,3.3,3.5,3.2601,3.33,236516,0
2016-09-23,3.32,3.4,3.21,3.28,95508,0
2016-09-26,3.28,3.33,3.15,3.27,39451,0
2016-09-27,3.315,3.42,3.22,3.3,53155,0
2016-09-28,3.31,3.34,3.2001,3.23,29706,0
2016-09-29,3.2496,3.2788,3.16,3.17,97882,0
2016-09-30,3.17,3.3,3.15,3.15,79297,0
2016-10-03,3.18,3.24,3.16,3.19,55162,0
2016-10-04,3.2,3.29,3.16,3.22,72533,0
2016-10-05,3.259,3.38,3.23,3.25,127581,0
2016-10-06,3.2,3.2626,2.97,2.97,284505,0
2016-10-07,2.97,2.99,2.84,2.9,129003,0
2016-10-10,2.92,3.04,2.88,3.04,242979,0
2016-10-11,3,3.108,2.88,2.89,68329,0
2016-10-12,2.9,3.1,2.85,2.86,133256,0
2016-10-13,2.85,2.89,2.83,2.86,52882,0
2016-10-14,2.85,3.01,2.71,2.78,214109,0
2016-10-17,2.75,2.8,2.7,2.7,60699,0
2016-10-18,2.75,2.75,2.65,2.75,60749,0
2016-10-19,2.7,2.85,2.6,2.75,42217,0
2016-10-20,2.84,2.95,2.8,2.95,40367,0
2016-10-21,2.95,3,2.85,2.9,34903,0
2016-10-24,3.15,3.25,3,3.05,297769,0
2016-10-25,3,3.05,2.825,2.85,123035,0
2016-10-26,2.8,2.975,2.8,2.95,46003,0
2016-10-27,3,3.05,2.9,2.9,57825,0
2016-10-28,2.9,2.9495,2.8,2.8,27180,0
2016-10-31,2.75,2.849,2.7,2.75,97302,0
2016-11-01,2.75,2.85,2.6,2.65,151445,0
2016-11-02,2.65,2.65,2.6,2.6,36049,0
2016-11-03,2.6,2.6457,2.55,2.55,60980,0
2016-11-04,2.55,2.7,2.55,2.7,51818,0
2016-11-07,2.75,2.85,2.65,2.8,84769,0
2016-11-08,2.6,2.8,2.6,2.7,43413,0
2016-11-09,2.7,2.95,2.7,2.95,103051,0
2016-11-10,2.95,3.15,2.7,3.15,329872,0
2016-11-11,3.15,3.2,2.95,3.15,105137,0
2016-11-14,3.2,3.5,2.95,3.5,318708,0
2016-11-15,3.5,3.5,3.2,3.4,106956,0
2016-11-16,3.4,3.45,3.25,3.4,60699,0
2016-11-17,3.45,3.65,3.35,3.6,370624,0
2016-11-18,3.65,3.8,3.55,3.75,462305,0
2016-11-21,3.75,3.8,3.3,3.55,153460,0
2016-11-22,3.55,3.65,3.3,3.3,124576,0
2016-11-23,3.25,3.45,3.15,3.3,93476,0
2016-11-25,3.2,3.3,3.15,3.15,21420,0
2016-11-28,3.1,3.2,3,3.05,108345,0
2016-11-29,3,3.15,3,3.15,36160,0
2016-11-30,3.15,3.15,3.05,3.1,46266,0
2016-12-01,3.15,3.2,3.05,3.1,69082,0
2016-12-02,3.1,3.1,2.9,3.05,82262,0
2016-12-05,3,3.2965,3,3.25,64795,0
2016-12-06,3.25,3.45,3.2497,3.4,83347,0
2016-12-07,3.4,3.45,3.3,3.4,77206,0
2016-12-08,3.35,3.6,3.35,3.55,112729,0
2016-12-09,3.6,3.688,3.5,3.6,137642,0
2016-12-12,3.55,3.65,3.4,3.65,159494,0
2016-12-13,3.2,3.3795,2.75,2.8,745920,0
2016-12-14,3.1,3.1,2.45,2.5,347867,0
2016-12-15,2.5,2.65,2.2,2.35,468849,0
2016-12-16,2.4,2.5,2.3001,2.4,650879,0
2016-12-19,2.35,2.3501,2.1,2.15,454183,0
2016-12-20,2.25,2.3,2.15,2.15,255031,0
2016-12-21,2.15,2.45,2.1,2.3,427775,0
2016-12-22,2.35,2.4574,2.3,2.4,471458,0
2016-12-23,2.45,2.55,2.4,2.45,150820,0
2016-12-27,2.4,2.55,2.4,2.55,151241,0
2016-12-28,2.55,2.55,2.3,2.3,193346,0
2016-12-29,2.35,2.4,2.2,2.25,167906,0
2016-12-30,2.25,2.3,2.125,2.15,186273,0
2017-01-03,2.25,2.4,2.25,2.35,126817,0
2017-01-04,2.4,2.525,2.35,2.45,123400,0
2017-01-05,2.5,2.55,2.4,2.4,87061,0
2017-01-06,2.45,2.5,2.425,2.45,52879,0
2017-01-09,2.5,2.55,2.41,2.5,51175,0
2017-01-10,2.5,2.6,2.5,2.5,114080,0
2017-01-11,2.55,2.6,2.35,2.35,165033,0
2017-01-12,2.35,2.55,2.3,2.55,114502,0
2017-01-13,2.5,2.55,2.5,2.5,28828,0
2017-01-17,2.5,2.582,2.45,2.45,155898,0
2017-01-18,2.75,3.45,2.7,3.25,3098229,0
2017-01-19,3,3.1,2.9,3,517687,0
2017-01-20,2.95,3.05,2.9,3,129114,0
2017-01-23,2.95,3,2.9,2.95,116396,0
2017-01-24,2.9,3.1,2.9,3.05,124321,0
2017-01-25,3,3.15,2.9,3.05,81149,0
2017-01-26,2.95,3.1,2.95,3.05,86861,0
2017-01-27,3.1,3.1,3,3,39530,0
2017-01-30,2.95,3.35,2.95,3.3,157578,0
2017-01-31,3.35,3.4,3.1,3.3,181380,0
2017-02-01,3.3,3.4,3.25,3.25,104721,0
2017-02-02,3.25,3.3,3.25,3.25,62729,0
2017-02-03,3.25,3.3,3.25,3.25,41381,0
2017-02-06,3.25,3.45,3.25,3.4,294897,0
2017-02-07,3.4,3.4,3.3,3.3,84446,0
2017-02-08,3.35,3.35,3.3,3.3,40541,0
2017-02-09,3.3,3.35,3.3,3.35,37481,0
2017-02-10,3.4,3.4,3.3,3.4,59018,0
2017-02-13,3.425,3.43,3.35,3.35,101734,0
2017-02-14,3.4,3.5334,3.35,3.3501,188536,0
2017-02-15,3.4,3.5,3.3,3.4,86759,0
2017-02-16,3.425,3.5,3.425,3.45,52387,0
2017-02-17,3.5001,3.55,3.5,3.55,54565,0
2017-02-21,3.5,3.7,3.5,3.65,102535,0
2017-02-22,3.6605,3.75,3.65,3.725,60302,0
2017-02-23,3.75,3.8,3.4,3.425,54418,0
2017-02-24,3.4,3.4,3.35,3.375,56096,0
2017-02-27,3.35,3.5,3.35,3.4,64979,0
2017-02-28,4.15,4.45,3.85,4,4078128,0
2017-03-01,3.95,4,3.7,3.75,461993,0
2017-03-02,3.8,3.8992,3.5,3.5,86916,0
2017-03-03,3.85,3.9,3.325,3.45,392822,0
2017-03-06,3.4,3.45,3.3,3.4,91331,0
2017-03-07,3.35,3.399,3.3,3.35,55093,0
2017-03-08,3.3,3.35,3.3,3.35,49468,0
2017-03-09,3.3,3.65,3.3,3.65,77583,0
2017-03-10,3.65,3.7,3.6,3.6,68174,0
2017-03-13,3.622,3.7,3.55,3.6,92652,0
2017-03-14,3.5581,3.649,3.4,3.45,38290,0
2017-03-15,3.55,3.6,3.45,3.55,24233,0
2017-03-16,3.6,3.85,3.6,3.8,93759,0
2017-03-17,4,4,3.65,3.8,60005,0
2017-03-20,3.75,3.8,3.65,3.7,31946,0
2017-03-21,3.65,3.7,3.45,3.65,148818,0
2017-03-22,3.55,3.5965,3.4,3.45,39415,0
2017-03-23,3.5,3.5,3.4,3.5,34437,0
2017-03-24,3.475,3.55,3.4209,3.55,26651,0
2017-03-27,3.4,3.55,3.4,3.55,27110,0
2017-03-28,3.5,3.55,3.45,3.55,45335,0
2017-03-29,3.4,3.55,3.4,3.5,34960,0
2017-03-30,3.45,3.55,3.45,3.55,33853,0
2017-03-31,3.5499,3.55,3.45,3.5,58304,0
2017-04-03,3.55,3.55,3.35,3.5,51731,0
2017-04-04,3.45,3.45,3.4,3.4,60871,0
2017-04-05,3.4,3.45,3.3,3.3,52637,0
2017-04-06,3.3,3.35,3.3,3.35,24646,0
2017-04-07,3.3,3.3,3.25,3.25,31264,0
2017-04-10,3.25,3.349,3.2,3.25,37677,0
2017-04-11,3.25,3.3,3.15,3.15,15851,0
2017-04-12,3.15,3.25,3.15,3.15,6736,0
2017-04-13,3.2,3.2,3.1,3.15,38476,0
2017-04-17,3.2,3.2,3,3,65913,0
2017-04-18,3,3.05,3,3,26316,0
2017-04-19,3.05,3.1,3,3.025,54527,0
2017-04-20,3,3.05,3,3.05,36173,0
2017-04-21,3.1,3.2,3.05,3.05,24088,0
2017-04-24,3.15,3.21,3,3.15,79004,0
2017-04-25,3.15,3.25,3.1,3.25,47523,0
2017-04-26,3.2,3.4,3.2,3.4,48182,0
2017-04-27,3.45,3.55,3.4,3.5,73371,0
2017-04-28,3.5,3.5,3.25,3.3,35978,0
2017-05-01,3.3,3.3033,3,3.05,56508,0
2017-05-02,3.1,3.2,3.05,3.05,31680,0
2017-05-03,3.05,3.1,3.05,3.1,15470,0
2017-05-04,3.05,3.1,3,3.1,18598,0
2017-05-05,3.1,3.15,3.1,3.15,12485,0
2017-05-08,3.3,3.3,3.25,3.3,13152,0
2017-05-09,3.4,3.4,3.109,3.15,36768,0
2017-05-10,3.1,3.2,3.05,3.1,43980,0
2017-05-11,3.05,3.1,3.05,3.1,15491,0
2017-05-12,3.05,3.25,3.05,3.25,15847,0
2017-05-15,3.25,3.35,3.25,3.35,17662,0
2017-05-16,3.3,3.4,3.268,3.4,18451,0
2017-05-17,3.3,3.4,3.2515,3.3,46550,0
2017-05-18,3.3,3.3533,3.25,3.325,25041,0
2017-05-19,3.35,3.45,3.325,3.4,66596,0
2017-05-22,3.4,3.6,3.35,3.55,57327,0
2017-05-23,3.5,3.575,3.5,3.55,13959,0
2017-05-24,3.5,3.5,3.45,3.5,2732,0
2017-05-25,3.2132,3.5,3.2057,3.4,25287,0
2017-05-26,3.3595,3.3611,3.2,3.3,23957,0
2017-05-30,3.25,3.35,3.2,3.2,10750,0
2017-05-31,3.2,3.3,3.15,3.3,14138,0
2017-06-01,3.25,3.45,3.25,3.35,15767,0
2017-06-02,3.45,3.6,3.447,3.5,37720,0
2017-06-05,3.477,3.5,3.4,3.4,14164,0
2017-06-06,3.4,3.4592,3.4,3.4,8165,0
2017-06-07,3.449,3.55,3.4,3.5,26584,0
2017-06-08,3.55,3.6,3.4,3.45,19104,0
2017-06-09,3.55,3.55,3.4,3.4,20321,0
2017-06-12,3.35,3.45,3.3,3.4,41018,0
2017-06-13,3.45,3.45,3.4,3.45,5369,0
2017-06-14,3.3575,3.45,3.35,3.4,14284,0
2017-06-15,3.35,3.4,3.35,3.35,10624,0
2017-06-16,3.35,3.55,3.35,3.55,13010,0
2017-06-19,3.55,3.6,3.475,3.6,41210,0
2017-06-20,3.6,3.6,3.55,3.6,29175,0
2017-06-21,3.65,3.7,3.6,3.675,11781,0
2017-06-22,3.7,3.75,3.55,3.7,30422,0
2017-06-23,3.65,3.75,3.6155,3.65,22059,0
2017-06-26,3.6,3.75,3.6,3.65,19650,0
2017-06-27,3.6001,3.7,3.6,3.65,21316,0
2017-06-28,3.7,3.75,3.6,3.7,13259,0
2017-06-29,3.75,3.75,3.5648,3.65,20070,0
2017-06-30,3.6,3.7,3.4,3.4,27634,0
2017-07-03,3.4,3.45,3.1165,3.15,57995,0
2017-07-05,3.2,3.325,3.2,3.3,16745,0
2017-07-06,3.25,3.4,3.2,3.35,55835,0
2017-07-07,3.4,3.5,3.35,3.5,11133,0
2017-07-10,3.45,3.6,3.35,3.45,63258,0
2017-07-11,3.4,3.45,3.3,3.3,22670,0
2017-07-12,3.35,3.4,3.25,3.3,8353,0
2017-07-13,3.3,3.3,3.2,3.275,15301,0
2017-07-14,3.3,3.3,3.25,3.25,43604,0
2017-07-17,3.281,3.35,3.275,3.35,9108,0
2017-07-18,3.35,3.4,3.35,3.375,6823,0
2017-07-19,3.4,3.6,3.25,3.4,114106,0
2017-07-20,3.35,3.5,3.3,3.4,52890,0
2017-07-21,3.45,3.5,3.25,3.25,26339,0
2017-07-24,3.3,3.5,3.25,3.5,36394,0
2017-07-25,3.55,3.55,3.4,3.4,20558,0
2017-07-26,3.35,3.5,3.35,3.4,12501,0
2017-07-27,3.45,3.5,3.35,3.35,13965,0
2017-07-28,3.45,3.5,3.2,3.45,49078,0
2017-07-31,3.5,3.5,3.35,3.45,7097,0
2017-08-01,3.45,3.45,3.4,3.45,23081,0
2017-08-02,3.4,3.45,3.4,3.4,33611,0
2017-08-03,3.45,3.45,3.35,3.35,33744,0
2017-08-04,3.3551,3.375,3.3,3.325,11031,0
2017-08-07,3.3309,3.35,3.15,3.15,49070,0
2017-08-08,3.2,3.3332,3.15,3.25,17352,0
2017-08-09,3.3165,3.35,3.15,3.2,41891,0
2017-08-10,3.2,3.25,3,3.05,21484,0
2017-08-11,3.1,3.1,3,3.05,12094,0
2017-08-14,3.1,3.35,3.0955,3.25,56056,0
2017-08-15,3.25,3.25,2.8,2.9,72172,0
2017-08-16,2.85,2.85,2.7,2.75,214999,0
2017-08-17,2.7958,2.8,2.6,2.7,96026,0
2017-08-18,2.7,2.75,2.55,2.6,28441,0
2017-08-21,2.55,2.75,2.4633,2.6,52348,0
2017-08-22,2.6,2.7,2.5,2.5,26768,0
2017-08-23,2.5,2.55,2.3,2.45,121142,0
2017-08-24,2.45,2.65,2.4,2.65,25818,0
2017-08-25,2.6,2.6589,2.55,2.6,40127,0
2017-08-28,2.7,2.8,2.65,2.75,48749,0
2017-08-29,2.75,2.85,2.75,2.8,20675,0
2017-08-30,2.8669,3.1,2.862,3,74071,0
2017-08-31,3.05,3.2,2.95,3.05,85377,0
2017-09-01,3.0253,3.1,3,3.05,22150,0
2017-09-05,3,3.025,2.7,2.75,52784,0
2017-09-06,2.9,2.9,2.75,2.8,49565,0
2017-09-07,3.05,3.15,2.925,3.05,109273,0
2017-09-08,3.1,3.25,3.0001,3.15,94247,0
2017-09-11,3.25,3.25,3,3,63831,0
2017-09-12,3.05,3.15,2.95,3.05,33304,0
2017-09-13,3.05,3.3,3.05,3.25,84709,0
2017-09-14,3.3,3.5,3.25,3.3,70944,0
2017-09-15,3.3,3.7,3.3,3.7,219556,0
2017-09-18,3.7,3.875,3.64,3.875,191866,0
2017-09-19,3.9,3.9,3.7,3.85,72392,0
2017-09-20,3.803,4.05,3.7501,3.9,225813,0
2017-09-21,3.95,4.1,3.8135,3.875,92374,0
2017-09-22,3.85,4.1,3.8,4.05,107788,0
2017-09-25,4.05,4.1,4,4.05,104675,0
2017-09-26,4.05,4.25,4.05,4.2,233317,0
2017-09-27,4.2,4.65,4.2,4.6,194078,0
2017-09-28,4.55,4.95,4.5,4.75,212162,0
2017-09-29,4.85,5.35,4.7,5.05,409418,0
2017-10-02,5.25,5.25,4.8,5.0001,136270,0
2017-10-03,5,5,4.75,4.75,158626,0
2017-10-04,4.75,6.4,4.6,5.65,543098,0
2017-10-05,5.8,5.85,5.15,5.7,273138,0
2017-10-06,5.6,5.7,5.25,5.375,151366,0
2017-10-09,5.4,5.7072,5.1,5.5,107999,0
2017-10-10,5.5,5.8,5.45,5.65,98297,0
2017-10-11,5.8,6.3,5.6,6.3,176473,0
2017-10-12,6.4,6.4959,6.05,6.2,99631,0
2017-10-13,6.05,6.1,5.65,5.9,122762,0
2017-10-16,5.95,6,5.5,5.6,573444,0
2017-10-17,5.55,5.55,5.15,5.4,151258,0
2017-10-18,5.4,5.65,5.2,5.35,104295,0
2017-10-19,5.25,5.3001,4.9,5.15,118793,0
2017-10-20,5.15,5.45,5.05,5.1,73140,0
2017-10-23,5.2,5.2,4.85,4.95,68309,0
2017-10-24,5,5,4.65,4.8999,58194,0
2017-10-25,4.85,4.85,4.6,4.8,64490,0
2017-10-26,4.85,4.85,4.615,4.8,42196,0
2017-10-27,4.65,5.2,4.65,5.2,54691,0
2017-10-30,4.85,5.1,4.6,4.9,56734,0
2017-10-31,4.9,5,4.7104,4.8,25859,0
2017-11-01,4.85,4.9,3.85,4,154365,0
2017-11-02,4,4.15,3.85,4,59113,0
2017-11-03,4,4.6,3.9,4.45,61017,0
2017-11-06,4.5,4.9,4.25,4.5,32443,0
2017-11-07,4.4,4.6,4.25,4.3,25340,0
2017-11-08,4.365,4.365,4.2,4.25,25570,0
2017-11-09,4.1999,4.2001,4.1,4.1,26857,0
2017-11-10,4.05,4.1,3.95,3.95,55363,0
