Date,Open,High,Low,Close,Volume,OpenInt
2015-11-13,7.5,8.46,7.25,8.11,1978000,0
2015-11-16,7.69,7.69,6.51,6.85,463600,0
2015-11-17,7.04,7.2,6.96,7.05,177300,0
2015-11-18,7,7,6.8,6.83,23400,0
2015-11-19,6.6,6.69,6.12,6.28,313400,0
2015-11-20,6.03,6.37,5.66,5.86,93400,0
2015-11-23,5.9,6.58,5.9,5.95,82100,0
2015-11-24,6,6.25,5.65,5.96,57200,0
2015-11-25,5.79,5.88,5.54,5.57,28500,0
2015-11-27,6.25,7.24,6.08,6.82,97300,0
2015-11-30,7.5,7.5,6.02,6.12,138000,0
2015-12-01,6.15,6.82,5.57,6.08,286412,0
2015-12-02,5.98,6.2,5.61,5.75,80469,0
2015-12-03,5.8,6.1401,5.8,6.04,23619,0
2015-12-04,6.11,6.3,6.01,6.19,33700,0
2015-12-07,6.09,6.36,6.02,6.09,117200,0
2015-12-08,6,6.15,5.57,5.75,45976,0
2015-12-09,5.74,5.99,5.72,5.83,41000,0
2015-12-10,5.76,5.76,5.56,5.58,25500,0
2015-12-11,5.52,5.52,4.57,5.24,57400,0
2015-12-14,5.1,5.24,4.5,4.8,48052,0
2015-12-15,5,5.25,5,5.2,35100,0
2015-12-16,5.14,5.8,5.14,5.71,19800,0
2015-12-17,5.5,5.91,5.3,5.7,120900,0
2015-12-18,6.95,6.95,5.56,6.2,57900,0
2015-12-21,6.02,6.12,5.8,6.07,29200,0
2015-12-22,5.98,6.423,5.98,6.29,34240,0
2015-12-23,6.35,6.38,6.05,6.38,50700,0
2015-12-24,6.31,6.59,5.93,6.51,33447,0
2015-12-28,6.45,6.45,6,6.44,19421,0
2015-12-29,6.33,6.4501,5.77,5.95,59929,0
2015-12-30,5.92,6.26,5.79,6.15,82855,0
2015-12-31,6.04,6.48,6.02,6.36,91128,0
2016-01-04,6.34,6.3799,6.15,6.18,20357,0
2016-01-05,6.23,6.4291,6.23,6.38,48124,0
2016-01-06,6.29,6.3601,6.03,6.33,31847,0
2016-01-07,6.31,6.31,5.91,5.91,26668,0
2016-01-08,6.34,6.34,5.9858,6.04,4050,0
2016-01-11,6.1144,6.32,5.97,6.05,5611,0
2016-01-12,6,6.11,5.93,6,10308,0
2016-01-13,6.01,6.2999,6.01,6.05,20361,0
2016-01-14,5.9101,6.4,5.91,5.9704,10191,0
2016-01-15,5.91,6.27,5.51,5.56,32985,0
2016-01-19,5.78,5.78,5.05,5.13,30200,0
2016-01-20,5.23,5.856,5.014,5.15,6200,0
2016-01-21,5.703,5.703,5.12,5.2,11720,0
2016-01-22,5.41,5.65,5.305,5.58,45255,0
2016-01-25,6.9,6.9,5.62,5.71,58875,0
2016-01-26,5.9383,5.9383,5.65,5.68,43630,0
2016-01-27,5.57,5.76,5.49,5.5,21821,0
2016-01-28,5.8,5.8,5.3418,5.35,47027,0
2016-01-29,5.535,5.5782,5.4,5.4,11494,0
2016-02-01,5.59,6,5.28,5.33,15660,0
2016-02-02,5.4285,5.54,5.04,5.04,29233,0
2016-02-03,5.01,5.37,4.91,5.21,25885,0
2016-02-04,5.32,5.451,4.99,5.17,15693,0
2016-02-05,5.36,5.36,5.0301,5.09,10233,0
2016-02-08,5.0399,5.15,4.93,5.15,7658,0
2016-02-09,4.9501,5.01,4.85,4.9,14680,0
2016-02-10,4.85,4.89,4.37,4.41,25630,0
2016-02-11,4.4001,4.9599,4.2601,4.39,19083,0
2016-02-12,4.4401,4.4401,4.26,4.36,5580,0
2016-02-16,5.9,5.9,4.57,4.9032,43217,0
2016-02-17,5.5,5.5,5,5.08,33450,0
2016-02-18,5.2,5.2004,4.99,5.07,12527,0
2016-02-19,4.96,5.3,4.96,5.18,16552,0
2016-02-22,5.35,6.4,5.35,6.07,102188,0
2016-02-23,6.26,6.26,5.8427,6.07,20879,0
2016-02-24,6.4,7.2,6.39,6.98,49054,0
2016-02-25,7.05,7.05,6.3,6.41,37178,0
2016-02-26,6.3,6.6,6.06,6.06,53731,0
2016-02-29,6.29,6.8,6.22,6.54,80373,0
2016-03-01,7.5,8.21,7.3101,7.84,146186,0
2016-03-02,9.83,10,9.5,9.518,182938,0
2016-03-03,9.5,9.64,9.24,9.4,92989,0
2016-03-04,9.35,9.5,9.1,9.182,47577,0
2016-03-07,8.95,8.95,7.35,7.93,150182,0
2016-03-08,8.1,8.4428,8.1,8.255,66078,0
2016-03-09,8.5,8.955,7.72,8.55,110409,0
2016-03-10,8.55,8.8,8.55,8.73,30188,0
2016-03-11,8.8,9,8.64,8.72,43678,0
2016-03-14,8.5,8.99,8.465,8.92,33019,0
2016-03-15,10,10,8.92,9.1,63964,0
2016-03-16,8.9046,9.1,8.9,9.05,5721,0
2016-03-17,10,10.8899,10,10.54,101911,0
2016-03-18,10.39,10.462,10.05,10.34,23300,0
2016-03-21,10.2,10.25,9.6701,9.76,26330,0
2016-03-22,9.75,9.75,9.38,9.44,45885,0
2016-03-23,9.5,9.51,9.2001,9.5,16588,0
2016-03-24,10.02,10.0588,9.45,9.56,30474,0
2016-03-28,9.95,9.95,9.32,9.46,21342,0
2016-03-29,9.5893,9.5893,9.09,9.15,21064,0
2016-03-30,9.2,9.54,9.1,9.1,2251,0
2016-03-31,9.4,9.8,9.4,9.62,41355,0
2016-04-01,9.7,9.77,9.38,9.55,34426,0
2016-04-04,9.6078,9.75,9.53,9.53,15397,0
2016-04-05,9.78,9.78,9.42,9.42,9400,0
2016-04-06,9.62,9.62,9.29,9.34,29627,0
2016-04-07,9.3401,9.37,9.11,9.19,11841,0
2016-04-08,9.17,9.5643,9.0584,9.09,37304,0
2016-04-11,9.16,9.78,9.12,9.16,33602,0
2016-04-12,9.16,9.32,9.12,9.22,28770,0
2016-04-13,9.5304,9.79,9.3,9.57,75081,0
2016-04-14,9.71,9.71,9.44,9.47,27550,0
2016-04-15,9.45,9.66,9.33,9.46,49055,0
2016-04-18,9.18,9.55,8.91,8.97,85433,0
2016-04-19,9.39,9.39,8.92,9,125289,0
2016-04-20,8.96,9.14,8.83,9.01,41670,0
2016-04-21,9.31,9.76,9.23,9.32,78769,0
2016-04-22,9.48,9.58,9.22,9.26,23578,0
2016-04-25,9.33,9.34,9,9.04,23887,0
2016-04-26,9.14,9.14,8.82,8.865,67843,0
2016-04-27,8.8,8.86,8.25,8.62,10396,0
2016-04-28,8.59,8.86,8.44,8.6,73957,0
2016-04-29,8.49,8.55,7.91,7.97,46050,0
2016-05-02,8.05,8.37,8.05,8.27,28146,0
2016-05-03,8.6,8.6001,8.3,8.4,12892,0
2016-05-04,8.03,8.2,8.03,8.07,11383,0
2016-05-05,8.22,8.22,7.69,7.74,16074,0
2016-05-06,7.6301,7.64,7.28,7.5,16216,0
2016-05-09,7.55,7.606,7.49,7.56,15306,0
2016-05-10,7.01,7.32,6.8,6.99,103245,0
2016-05-11,6.98,7.1501,6.9401,6.97,23195,0
2016-05-12,7.1,7.1,6.82,6.82,14724,0
2016-05-13,6.72,6.77,6.6101,6.62,15263,0
2016-05-16,6.71,6.8288,6.71,6.74,22406,0
2016-05-17,6.9999,6.9999,6.73,6.88,22441,0
2016-05-18,6.56,6.87,6.55,6.82,5289,0
2016-05-19,6.75,6.83,6.52,6.83,11250,0
2016-05-20,7.29,7.29,6.89,7.07,48006,0
2016-05-23,7.2,7.64,7.2,7.24,44787,0
2016-05-24,7.27,7.27,7,7.12,23861,0
2016-05-25,6.99,7.25,6.79,6.87,39401,0
2016-05-26,6.9,6.9,6.78,6.88,16114,0
2016-05-27,6.8356,6.91,6.81,6.91,5392,0
2016-05-31,7.2,7.2,6.99,7.07,40796,0
2016-06-14,5.2,5.2,3.98,4.2,475652,0
2016-06-15,4.21,4.33,3.93,4.23,164742,0
2016-06-16,4.02,4.14,3.95,4.13,108843,0
2016-06-17,4.09,4.2,3.8901,3.9,56934,0
2016-06-20,4.05,4.18,4.01,4.09,152587,0
2016-06-21,4.04,4.1396,4,4.04,23534,0
2016-06-22,4.14,4.14,3.82,3.92,17815,0
2016-06-23,3.75,3.9814,3.7,3.9814,33509,0
2016-06-24,3.8,3.89,3.8,3.8,27100,0
2016-06-27,3.68,3.6999,3.52,3.54,51699,0
2016-06-28,3.5,3.96,3.5,3.89,38991,0
2016-06-29,4,4,3.83,3.98,58690,0
2016-06-30,4.2,4.2,3.9,3.96,8813,0
2016-07-01,4.25,4.5,4.1,4.3,113482,0
2016-07-05,4.22,4.22,4,4.1197,96045,0
2016-07-06,4.01,4.09,3.9009,4.08,34703,0
2016-07-07,4.02,4.1654,3.91,3.9128,8442,0
2016-07-08,3.99,4.13,3.91,4.12,70750,0
2016-07-11,4.07,4.2199,3.99,4.06,22964,0
2016-07-12,4.06,4.18,3.99,4.13,38532,0
2016-07-13,4.05,4.34,4,4.12,53021,0
2016-07-14,4.11,4.14,3.95,4.09,39125,0
2016-07-15,3.98,4.15,3.95,4.12,17457,0
2016-07-18,4.17,4.26,4.13,4.26,8826,0
2016-07-19,4.19,4.21,4.06,4.15,2800,0
2016-07-20,4.17,4.2,4.13,4.19,2000,0
2016-07-21,4.24,4.24,4.07,4.2,9813,0
2016-07-22,4.24,4.24,4.186,4.24,6860,0
2016-07-25,4.1523,4.3,4.1523,4.3,2760,0
2016-07-26,4.23,4.35,4.14,4.28,12050,0
2016-07-27,4.19,4.2,4.16,4.19,6265,0
2016-07-28,4.0911,4.29,4.0911,4.24,3500,0
2016-07-29,4.08,4.28,4.08,4.1,8539,0
2016-08-01,4.11,4.38,4.11,4.19,23582,0
2016-08-02,4.24,4.34,4.15,4.16,9917,0
2016-08-03,4.1001,4.29,4.1001,4.2,2150,0
2016-08-04,4.22,4.37,4.22,4.33,11630,0
2016-08-05,4.34,4.41,4.31,4.31,16314,0
2016-08-08,4.27,4.3,4.25,4.28,800,0
2016-08-09,4.41,5.18,4.41,4.95,49274,0
2016-08-10,4.95,5.09,4.83,4.83,27947,0
2016-08-11,5.16,5.7,5.021,5.7,53360,0
2016-08-12,5.81,6.54,5.81,6.54,72790,0
2016-08-15,6.3,6.57,6.06,6.36,74437,0
2016-08-16,6.18,6.2,5.6,5.7001,53430,0
2016-08-17,6.1,6.3004,5.71,5.84,25868,0
2016-08-18,5.83,5.87,5.58,5.87,18863,0
2016-08-19,5.65,5.71,5.59,5.64,11835,0
2016-08-22,5.59,5.7399,5.47,5.6199,13314,0
2016-08-23,5.56,5.6299,5.46,5.57,5570,0
2016-08-24,5.37,5.4,4.96,4.96,27117,0
2016-08-25,5.26,5.26,5.0184,5.07,13529,0
2016-08-26,5.13,5.2999,5.12,5.2,6617,0
2016-08-29,5.27,5.56,5.27,5.38,36309,0
2016-08-30,5.45,5.45,5.1601,5.21,18885,0
2016-08-31,5.28,5.37,4.94,5.01,14203,0
2016-09-01,5.09,5.1056,4.88,4.9556,29626,0
2016-09-02,4.95,4.96,4.8529,4.96,4828,0
2016-09-06,4.9,5.13,4.88,5.12,21220,0
2016-09-07,5.1199,5.21,4.73,5.21,60727,0
2016-09-08,5.1,5.1,4.77,4.89,30738,0
2016-09-09,4.88,4.88,4.59,4.61,22084,0
2016-09-12,4.59,4.59,4.4205,4.54,20550,0
2016-09-13,4.6,4.7597,4.44,4.5,17975,0
2016-09-14,4.4999,4.56,4.4999,4.5,6111,0
2016-09-15,4.6,4.71,4.54,4.7,11407,0
2016-09-16,4.6,4.6,4.37,4.47,24750,0
2016-09-19,4.47,4.48,4.36,4.36,12026,0
2016-09-20,4.35,4.5,4.26,4.42,28813,0
2016-09-21,4.43,4.54,4.25,4.5,22066,0
2016-09-22,4.47,5.06,4.3,4.59,28300,0
2016-09-23,4.7879,4.7879,4.42,4.42,26069,0
2016-09-26,4.47,4.7,4.37,4.41,31696,0
2016-09-27,4.41,4.451,4.25,4.27,10050,0
2016-09-28,4.3,4.46,4.29,4.44,11324,0
2016-09-29,4.4,4.4,4.18,4.18,19646,0
2016-09-30,4.26,4.32,4.2001,4.31,5170,0
2016-10-03,4.37,4.38,4.28,4.37,9858,0
2016-10-04,4.3,4.38,4.21,4.26,18435,0
2016-10-05,4.37,4.37,4.21,4.29,14920,0
2016-10-06,4.5,4.68,4.4,4.539,51291,0
2016-10-07,4.6,4.6,4.3897,4.44,3540,0
2016-10-10,4.48,4.48,4.391,4.44,2600,0
2016-10-11,4.5,4.5,4.29,4.34,13112,0
2016-10-12,4.3372,4.3372,4.1856,4.23,12766,0
2016-10-13,4.4,4.43,4.36,4.37,2796,0
2016-10-14,4.35,4.44,4.32,4.32,3905,0
2016-10-17,4.22,4.24,4.0961,4.12,24268,0
2016-10-18,4.23,4.2644,4.17,4.18,6702,0
2016-10-19,4.19,4.47,4.19,4.3,1500,0
2016-10-20,4.4,4.401,4.2,4.24,9600,0
2016-10-21,4.42,4.42,4.2901,4.2996,1423,0
2016-10-24,4.47,4.49,4.26,4.2996,2597,0
2016-10-25,4.2893,4.3,4.0301,4.06,15302,0
2016-10-26,4.05,4.07,4.0148,4.0648,6250,0
2016-10-27,4.006,4.35,4.006,4.22,10835,0
2016-10-28,4.18,4.38,4.18,4.32,4363,0
2016-10-31,4.3699,4.5736,4.3044,4.42,8400,0
2016-11-01,4.53,4.53,4.42,4.45,4972,0
2016-11-02,4.4,4.4,4.2243,4.32,3370,0
2016-11-03,4.17,4.2,4.111,4.2,10005,0
2016-11-04,4.0945,4.4899,4.07,4.4499,1188,0
2016-11-07,4.67,4.67,4.141,4.3,5826,0
2016-11-08,4.27,4.29,4.27,4.29,336,0
2016-11-09,4.27,4.4087,4.15,4.15,4875,0
2016-11-10,4.17,4.34,4.17,4.27,16427,0
2016-11-11,4.65,4.7353,4.4134,4.65,37036,0
2016-11-14,4.8,5.47,4.7571,5.01,44319,0
2016-11-15,5,5.05,4.94,5.05,49738,0
2016-11-16,4.85,4.85,4.47,4.56,46222,0
2016-11-17,4.68,4.8119,4.68,4.76,4961,0
2016-11-18,4.87,4.87,4.71,4.77,6696,0
2016-11-21,4.76,4.76,4.5415,4.59,19459,0
2016-11-22,4.65,4.77,4.5,4.61,13182,0
2016-11-23,4.69,5.05,4.58,4.58,14634,0
2016-11-25,4.59,4.59,4.56,4.57,1330,0
2016-11-28,4.47,4.8557,4.4555,4.8101,20305,0
2016-11-29,4.69,4.69,4.5679,4.63,5061,0
2016-11-30,4.64,4.64,4.5068,4.52,8067,0
2016-12-01,4.5,4.65,4.4076,4.52,19578,0
2016-12-02,4.57,4.77,4.39,4.5,11314,0
2016-12-05,4.54,4.54,4.3998,4.4,25748,0
2016-12-06,4.5,4.6,4.49,4.56,7900,0
2016-12-07,4.6,4.6,4.5666,4.5782,9148,0
2016-12-08,4.49,4.62,4.462,4.57,8255,0
2016-12-09,4.65,4.8629,4.65,4.78,15807,0
2016-12-12,5.12,5.29,5.12,5.27,20871,0
2016-12-13,5.5,5.73,5.29,5.62,28218,0
2016-12-14,5.71,5.9014,5.6213,5.68,15157,0
2016-12-15,5.62,5.69,5.57,5.5999,16192,0
2016-12-16,5.29,5.3,5.1611,5.29,16206,0
2016-12-19,5.2,5.239,4.9,4.91,22691,0
2016-12-20,4.99,5.01,4.93,5,21920,0
2016-12-21,5.2225,5.2225,4.9665,4.981,3639,0
2016-12-22,4.9775,5.2237,4.9775,5.12,5853,0
2016-12-23,5.15,5.6697,5.15,5.58,23455,0
2016-12-27,5.7408,5.75,5.35,5.55,23079,0
2016-12-28,5.49,5.69,5.4281,5.6001,17360,0
2016-12-29,5.4799,5.7171,5.4799,5.56,30509,0
2016-12-30,5.51,5.51,5.32,5.35,10357,0
2017-01-03,5.35,5.5646,5.3,5.4,15746,0
2017-01-04,5.36,5.47,5.28,5.4,21414,0
2017-01-05,5.4,5.56,5.35,5.55,24945,0
2017-01-06,5.74,5.74,5.55,5.63,12241,0
2017-01-09,5.75,6.2198,5.66,5.99,47444,0
2017-01-10,6.04,6.33,6.04,6.29,30209,0
2017-01-11,6.14,6.29,6.01,6.29,10442,0
2017-01-12,6.23,6.23,6,6.01,16180,0
2017-01-13,6.102,6.29,5.937,6.2286,18592,0
2017-01-17,6.15,6.3,5.965,6.3,11741,0
2017-01-18,6.2728,6.2803,6.1,6.1935,9536,0
2017-01-19,6.05,6.27,5.95,6.27,14197,0
2017-01-20,6.12,6.21,5.89,6.12,24164,0
2017-01-23,6.25,6.25,6.02,6.165,8383,0
2017-01-24,5.8601,6.13,5.8601,6.05,19447,0
2017-01-25,6,6.15,5.966,6.06,7738,0
2017-01-26,6.08,6.08,6.019,6.07,4550,0
2017-01-27,5.97,6.07,5.97,6.03,8021,0
2017-01-30,6.01,6.03,5.91,6,4455,0
2017-01-31,5.9175,5.989,5.8701,5.8701,5166,0
2017-02-01,5.8712,5.8712,5.8712,5.8712,502,0
2017-02-02,5.87,5.87,5.62,5.8399,11498,0
2017-02-03,5.8828,6.01,5.8828,6.01,6200,0
2017-02-06,5.92,5.9416,5.706,5.77,6188,0
2017-02-07,5.76,5.8,5.54,5.54,8605,0
2017-02-08,5.51,5.5701,5.39,5.57,28836,0
2017-02-09,5.5001,6.04,5.5001,5.81,18062,0
2017-02-10,5.86,6.03,5.71,5.9,3271,0
2017-02-13,5.89,6.0491,5.87,5.95,8997,0
2017-02-14,6,6.1,5.99,6.1,7382,0
2017-02-15,6.1,6.1519,6.0999,6.12,3445,0
2017-02-16,6.2,6.49,6.16,6.3212,40287,0
2017-02-17,6.57,6.57,6.281,6.41,33758,0
2017-02-21,6.44,6.58,6.44,6.49,22459,0
2017-02-22,6.53,6.53,6.38,6.44,15754,0
2017-02-23,6.48,6.5823,6.3765,6.54,5717,0
2017-02-24,6.59,6.59,6.4,6.4,14557,0
2017-02-27,6.56,6.57,6.17,6.4728,23515,0
2017-02-28,6.5,6.59,6.42,6.59,14791,0
2017-03-01,6.66,6.77,6.5,6.61,16856,0
2017-03-02,6.55,6.6239,6.43,6.52,65133,0
2017-03-03,6.53,6.85,6.53,6.79,12160,0
2017-03-06,6.76,6.8683,6.72,6.73,8740,0
2017-03-07,6.86,7.5299,6.86,7.3614,88658,0
2017-03-08,7.61,7.864,7.61,7.61,47182,0
2017-03-09,7.76,7.76,7.07,7.1621,58107,0
2017-03-10,7.75,7.75,7.33,7.3557,11732,0
2017-03-13,7.475,7.78,7.47,7.77,30016,0
2017-03-14,7.8,7.8699,7.6999,7.76,14516,0
2017-03-15,7.99,7.99,7.72,7.9782,32032,0
2017-03-16,8,8.09,7.9612,8.04,13588,0
2017-03-17,8.04,8.29,8.0135,8.11,34152,0
2017-03-20,8.3,8.75,8.2,8.7,43288,0
2017-03-21,8.95,9.5099,8.95,9.3,91057,0
2017-03-22,9.2,9.2119,8.73,8.73,45459,0
2017-03-23,8.9,9.51,8.89,9.29,48148,0
2017-03-24,9.29,9.29,8.93,9.1,19198,0
2017-03-27,8.85,8.86,8.6,8.65,31733,0
2017-03-28,8.53,9.5,8.53,9.5,33166,0
2017-03-29,9.78,9.78,8.8852,9.2632,17172,0
2017-03-30,9.38,9.38,8.9,9.01,31009,0
2017-03-31,8.95,8.98,8.6127,8.98,45681,0
2017-04-03,8.85,9.01,8.84,8.94,22474,0
2017-04-04,9.22,10.67,9.2,10.38,198672,0
2017-04-05,10.75,10.75,9.5601,9.64,54342,0
2017-04-06,9.778,9.8499,9.7,9.8,31265,0
2017-04-07,9.7,9.7,9.1,9.55,43907,0
2017-04-10,10.24,10.4,9.9201,10.19,77070,0
2017-04-11,10.3,11.6585,10.3,11.12,149297,0
2017-04-12,11.11,11.289,10.67,10.78,23883,0
2017-04-13,10.81,11.125,10.67,10.98,33094,0
2017-04-17,11,11.0736,10.79,10.99,20228,0
2017-04-18,10.84,11.2,10.73,11.19,28892,0
2017-04-19,11.23,11.419,11.09,11.1,28829,0
2017-04-20,11.02,11.61,10.75,11.61,17184,0
2017-04-21,11.51,11.51,11.18,11.2,6344,0
2017-04-24,12,12,11.56,11.58,43360,0
2017-04-25,11.87,11.89,11.66,11.79,27563,0
2017-04-26,12.01,12.5,11.92,12.36,61859,0
2017-04-27,12.5,12.5,12.3,12.31,27619,0
2017-04-28,12.21,12.21,11.74,11.9172,21682,0
2017-05-01,11.95,12.02,11.7049,11.93,13161,0
2017-05-02,11.94,11.94,11.32,11.53,56049,0
2017-05-03,11.58,11.7572,11.41,11.44,14832,0
2017-05-04,11.06,11.1281,10.25,10.69,88427,0
2017-05-05,10.66,10.66,9.8,10.5,61449,0
2017-05-08,10.32,10.32,9.93,10.14,51747,0
2017-05-09,10.04,10.04,9.75,9.75,29232,0
2017-05-10,9.75,9.954,9.7123,9.83,8238,0
2017-05-11,9.77,9.77,9.44,9.62,18529,0
2017-05-12,10.47,11.49,9.74,9.74,27927,0
2017-05-15,9.5,9.5,9.05,9.32,39411,0
2017-05-16,9.3,9.3,8.9,9.3,72627,0
2017-05-17,9.18,9.18,8.69,8.96,76133,0
2017-05-18,8.85,8.85,8.36,8.674,59421,0
2017-05-19,8.76,9.003,8.76,8.99,32620,0
2017-05-22,8.89,8.9,8.5801,8.83,24897,0
2017-05-23,8.71,8.79,8.4021,8.63,21875,0
2017-05-24,8.53,8.74,8.53,8.63,18749,0
2017-05-25,8.37,8.38,7.8,7.9,88283,0
2017-05-26,7.82,7.8242,7.69,7.69,13921,0
2017-05-30,7.7,7.77,7.6017,7.73,12674,0
2017-05-31,7.65,8.31,7.65,8,51304,0
2017-06-01,7.79,8.035,7.79,7.85,33443,0
2017-06-02,7.94,7.94,7.72,7.81,18500,0
2017-06-05,7.81,8.53,7.73,8.07,23593,0
2017-06-06,7.97,7.97,7.67,7.75,8618,0
2017-06-07,7.88,8.27,7.6124,8.27,12088,0
2017-06-08,8.41,9.64,8.14,8.87,55779,0
2017-06-09,8.9,8.9,7.9329,8.1,30371,0
2017-06-12,8.09,8.24,8.09,8.11,1958,0
2017-06-13,8,8.04,7.7,7.98,23093,0
2017-06-14,8.03,8.08,7.8901,8.03,23979,0
2017-06-15,7.89,7.89,7.8,7.8,5823,0
2017-06-16,7.71,7.73,7.5827,7.65,14819,0
2017-06-19,7.62,7.93,7.56,7.93,34252,0
2017-06-20,7.99,8,7.74,7.74,42995,0
2017-06-21,7.79,7.79,7.6,7.64,5637,0
2017-06-22,7.66,7.88,7.62,7.88,36366,0
2017-06-23,7.88,8.07,7.88,8.07,31889,0
2017-06-26,8.01,8.08,7.96,8.01,9947,0
2017-06-27,7.81,7.81,7.55,7.63,15864,0
2017-06-28,7.7774,7.78,7.7301,7.75,7391,0
2017-06-29,7.68,7.93,7.68,7.93,9181,0
2017-06-30,7.9536,7.96,7.92,7.95,3352,0
2017-07-03,8.07,8.55,8.07,8.36,27268,0
2017-07-05,8.299,8.33,8.13,8.19,5001,0
2017-07-06,8.04,8.05,7.9,7.94,5400,0
2017-07-07,7.99,8.27,7.93,8.03,9442,0
2017-07-10,8,8,7.55,7.719,64780,0
2017-07-11,7.64,7.79,7.55,7.68,52652,0
2017-07-12,7.51,7.78,7.51,7.67,80760,0
2017-07-13,7.57,7.6442,7.57,7.59,6564,0
2017-07-14,7.51,7.7072,7.51,7.62,11156,0
2017-07-17,7.69,7.84,7.61,7.61,7115,0
2017-07-18,7.64,7.78,7.6056,7.78,11594,0
2017-07-19,7.76,7.83,7.66,7.67,7955,0
2017-07-20,7.76,7.85,7.75,7.76,5668,0
2017-07-21,7.68,7.7336,7.67,7.71,6012,0
2017-07-24,7.63,7.63,7.5165,7.56,10859,0
2017-07-25,7.46,7.46,6.99,7.07,39863,0
2017-07-26,7.11,7.1835,6.95,7.11,20954,0
2017-07-27,7.06,7.21,6.85,7.04,9129,0
2017-07-28,7.19,7.19,6.99,7.06,5047,0
2017-07-31,7,7.03,6.94,6.96,4112,0
2017-08-01,6.95,6.978,6.95,6.95,2879,0
2017-08-02,7.04,7.05,7,7,11655,0
2017-08-03,7,7,6.95,6.95,12328,0
2017-08-04,6.95,7.01,6.5136,6.56,31450,0
2017-08-07,6.56,6.82,6.56,6.82,5208,0
2017-08-08,6.77,6.77,6.6,6.64,6850,0
2017-08-09,6.62,6.99,6.62,6.99,8669,0
2017-08-10,6.83,7.2,6.83,7.2,10840,0
2017-08-11,7.25,7.25,7.08,7.13,9627,0
2017-08-14,7.11,7.13,7.04,7.06,9041,0
2017-08-15,7.06,7.06,6.99,6.99,510,0
2017-08-16,7.05,7.3148,7.05,7.22,20351,0
2017-08-17,7.2619,7.46,7.2619,7.41,9977,0
2017-08-18,7.34,7.34,7.19,7.22,6730,0
2017-08-21,7.19,7.19,6.76,6.89,10215,0
2017-08-22,6.77,6.77,6.6107,6.74,17302,0
2017-08-23,6.7,6.71,6.55,6.69,25391,0
2017-08-24,6.6,6.63,6.27,6.49,60959,0
2017-08-29,6.1,6.4,5.64,6.39,96375,0
2017-08-30,6.02,6.53,5.93,6.24,116888,0
2017-08-31,5.83,6.2554,5.6,5.91,169969,0
2017-09-01,6.3959,6.55,5.91,6,113889,0
2017-09-05,6.2403,6.299,6.132,6.16,28992,0
2017-09-06,6.15,6.37,6.15,6.37,73699,0
2017-09-07,6.2,6.22,6,6.02,52259,0
2017-09-08,6.15,6.15,5.8828,5.8828,23398,0
2017-09-11,5.88,5.949,5.72,5.86,34624,0
2017-09-12,5.78,5.78,5.62,5.67,26942,0
2017-09-13,5.6201,5.6201,5.42,5.62,18964,0
2017-09-14,5.62,5.66,5.39,5.55,14174,0
2017-09-15,5.46,5.53,5.42,5.5,15657,0
2017-09-18,5.4808,5.539,5.29,5.4,21479,0
2017-09-19,5.573,5.573,5.375,5.46,9262,0
2017-09-20,5.4,5.6218,5.3517,5.45,30738,0
2017-09-21,5.45,5.47,5.4,5.46,8261,0
2017-09-22,5.3957,5.51,5.3699,5.47,5285,0
2017-09-25,5.43,5.64,5.43,5.59,32177,0
2017-09-26,5.51,5.51,5.31,5.42,414735,0
2017-09-27,5.41,5.52,5.33,5.51,28912,0
2017-09-28,5.33,5.4563,5.32,5.44,13171,0
2017-09-29,5.459,5.48,5.4217,5.48,10151,0
2017-10-02,5.52,5.88,5.5,5.8,75537,0
2017-10-03,5.73,5.9,5.65,5.77,46054,0
2017-10-04,6,6.09,5.91,6.0191,47290,0
2017-10-05,5.95,6.45,5.95,6.45,49317,0
2017-10-06,6.34,6.34,5.993,6.15,48777,0
2017-10-09,6.11,6.1128,5.86,6.09,48541,0
2017-10-10,6.4,6.75,6.4,6.7084,46741,0
2017-10-11,6.64,6.77,6.53,6.77,27285,0
2017-10-12,6.9,7.154,6.9,7.0708,49617,0
2017-10-13,7.2,7.4499,7.2,7.23,59196,0
2017-10-16,7.1381,7.25,7.06,7.11,23528,0
2017-10-17,7.04,7.04,6.8,6.87,14462,0
2017-10-18,6.71,6.81,6.7,6.81,21915,0
2017-10-19,6.72,6.8,6.655,6.74,7994,0
2017-10-20,6.6,6.67,6.4609,6.54,10053,0
2017-10-23,6.44,6.66,6.44,6.64,24577,0
2017-10-24,6.59,6.59,6.0601,6.24,27878,0
2017-10-25,5.97,5.97,5.6089,5.72,44599,0
2017-10-26,5.64,5.64,5.44,5.5,36548,0
2017-10-27,5.6,5.6,5.39,5.43,24788,0
2017-10-30,5.37,5.4,5.17,5.28,18930,0
2017-10-31,5.21,5.22,5.16,5.2,9366,0
2017-11-01,5.21,5.372,5.21,5.37,38515,0
2017-11-02,5.38,5.4083,5.27,5.3,27499,0
2017-11-03,5.17,5.21,5.1,5.13,37885,0
2017-11-06,5.05,5.09,4.89,4.99,22099,0
2017-11-07,4.91,5.01,4.91,5,8128,0
2017-11-08,4.97,5,4.7962,5,48133,0
2017-11-09,4.95,5.05,4.9,5.01,24128,0
2017-11-10,4.95,5.4779,4.9,5.24,64212,0
