Date,Open,High,Low,Close,Volume,OpenInt
2015-06-29,4.44,5.27,4.44,4.92,4900,0
2015-06-30,5.41,5.6,5.26,5.26,9029,0
2015-07-01,5.9,5.9,5.3,5.45,17400,0
2015-07-02,5.35,5.39,5.05,5.16,3300,0
2015-07-06,5.09,5.09,5.05,5.05,1100,0
2015-07-07,5.01,5.01,4.84,4.84,2900,0
2015-07-08,4.75,4.75,4.61,4.65,6500,0
2015-07-09,4.83,4.83,4.45,4.74,12600,0
2015-07-10,4.75,5.15,4.74,5.05,8800,0
2015-07-13,5.17,5.17,5.02,5.05,1000,0
2015-07-14,5.18,5.18,5.18,5.18,740,0
2015-07-15,5.1,5.19,5.1,5.19,1148,0
2015-07-16,5.05,5.05,5.05,5.05,200,0
2015-07-17,5.06,5.06,5,5.01,23700,0
2015-07-20,5.05,5.1,4.5,4.5,3300,0
2015-07-21,4.6,4.63,4.57,4.6,2500,0
2015-07-22,4.63,4.64,4.57,4.63,1600,0
2015-07-23,4.52,5.3,4.52,5.3,8800,0
2015-07-24,4.95,4.95,4.85,4.86,1900,0
2015-07-27,5.01,5.01,4.7,5,2800,0
2015-07-28,4.73,5,4.73,5,2200,0
2015-07-29,5.01,5.01,4.91,5.01,3200,0
2015-07-30,5.01,5.01,5.01,5.01,200,0
2015-07-31,4.94,5,4.92,4.92,2600,0
2015-08-03,4.91,4.91,4.91,4.91,174,0
2015-08-04,4.93,4.93,4.91,4.91,1800,0
2015-08-05,5,5.05,4.94,5.05,3900,0
2015-08-06,5.05,5.05,5.05,5.05,59,0
2015-08-07,5.14,5.14,5.1,5.1,1700,0
2015-08-10,4.9,4.9,4.9,4.9,2900,0
2015-08-11,4.85,4.86,4.85,4.85,2181,0
2015-08-12,4.97,4.97,4.92,4.92,1000,0
2015-08-13,4.91,4.91,4.86,4.86,500,0
2015-08-14,4.86,4.86,4.86,4.86,600,0
2015-08-17,4.85,4.85,4.75,4.75,2600,0
2015-08-18,4.73,5,4.7,5,22600,0
2015-08-19,4.86,5,4.86,4.9,3600,0
2015-08-20,4.87,4.87,4.6,4.7,14700,0
2015-08-21,4.7,4.71,4.58,4.7,6000,0
2015-08-24,4.71,4.71,4.5,4.5,5236,0
2015-08-25,4.91,5.1,4.7,5,16500,0
2015-08-26,4.91,4.91,4.85,4.9,2800,0
2015-08-27,4.98,5.02,4.9,4.9,10200,0
2015-08-28,4.9,5,4.85,4.85,800,0
2015-08-31,4.9,4.9,4.72,4.83,1600,0
2015-09-01,4.9,4.9,4.73,4.9,7000,0
2015-09-02,4.9,4.95,4.9,4.91,4600,0
2015-09-03,4.97,4.97,4.94,4.95,1600,0
2015-09-04,4.95,4.95,4.82,4.95,800,0
2015-09-08,4.82,4.86,4.7,4.7,3500,0
2015-09-09,4.83,4.83,4.56,4.56,4600,0
2015-09-10,4.53,4.69,4.53,4.61,4166,0
2015-09-11,4.55,4.69,4.55,4.6,5500,0
2015-09-14,4.68,4.72,4.67,4.67,4800,0
2015-09-15,4.85,4.87,4.8,4.8,13533,0
2015-09-16,4.94,4.95,4.82,4.93,3700,0
2015-09-17,4.82,5,4.82,4.9,9900,0
2015-09-18,4.84,6.08,4.6,6.08,127600,0
2015-09-21,5.88,5.88,5.4,5.55,23200,0
2015-09-22,5.45,5.6,5.33,5.33,13400,0
2015-09-23,5.3,5.4,4.71,4.86,15300,0
2015-09-24,4.7,4.8,4.7,4.76,8353,0
2015-09-25,4.74,4.89,4.74,4.75,4300,0
2015-09-28,4.7,4.7,4.7,4.7,110,0
2015-09-29,4.85,4.85,4.71,4.71,200,0
2015-09-30,4.84,4.84,4.73,4.73,2600,0
2015-10-01,4.86,4.86,4.7,4.7,1900,0
2015-10-02,4.84,4.84,4.72,4.74,1600,0
2015-10-05,4.77,4.77,4.59,4.65,3873,0
2015-10-06,4.8,4.81,4.73,4.81,1800,0
2015-10-07,4.81,4.81,4.81,4.81,100,0
2015-10-08,4.9,4.9,4.9,4.9,400,0
2015-10-09,4.92,4.92,4.92,4.92,100,0
2015-10-12,4.8,4.8,4.65,4.78,2098,0
2015-10-13,4.79,4.79,4.79,4.79,1500,0
2015-10-14,4.77,4.77,4.77,4.77,100,0
2015-10-16,4.65,4.67,4.65,4.67,2800,0
2015-10-19,4.69,4.69,4.69,4.69,300,0
2015-10-20,4.8195,4.8195,4.8195,4.8195,101,0
2015-10-21,4.81,4.81,4.81,4.81,1000,0
2015-10-22,4.83,4.86,4.83,4.86,1400,0
2015-10-23,4.86,4.86,4.86,4.86,100,0
2015-10-26,4.81,4.81,4.8,4.8,500,0
2015-10-27,4.8,4.8,4.8,4.8,200,0
2015-10-28,4.71,4.81,4.7,4.81,4200,0
2015-10-29,4.81,4.86,4.81,4.82,400,0
2015-10-30,4.7,4.7,4.3,4.37,17300,0
2015-11-02,4.5,4.5,4.28,4.37,11851,0
2015-11-03,4.29,4.51,4.21,4.5,57800,0
2015-11-04,4.35,4.7,4.35,4.62,39803,0
2015-11-05,4.5,4.51,4.3,4.49,8500,0
2015-11-06,4.49,4.51,4.34,4.51,13100,0
2015-11-09,4.5,4.77,4.49,4.77,23419,0
2015-11-10,4.79,4.79,4.79,4.79,300,0
2015-11-12,4.75,4.85,4.75,4.85,1654700,0
2015-11-13,4.9,5.27,4.9,4.9,8600,0
2015-11-16,4.45,4.6,4.45,4.6,3700,0
2015-11-17,4.61,4.61,4.61,4.61,2100,0
2015-11-18,4.64,5,4.64,4.9,27100,0
2015-11-19,5,5.09,5,5.01,12800,0
2015-11-20,4.87,4.87,4.71,4.71,7800,0
2015-11-23,4.85,5.2,4.75,5.2,20400,0
2015-11-24,5.25,5.25,5.05,5.17,6600,0
2015-11-25,5.22,5.32,5.17,5.3,17100,0
2015-11-27,5.3,5.3,5.3,5.3,100,0
2015-11-30,5.05,5.55,5.05,5.5,15200,0
2015-12-01,5.56,5.89,5.56,5.7,7815,0
2015-12-02,5.77,5.77,5.74,5.75,3092,0
2015-12-03,5.75,5.75,5.74,5.74,285,0
2015-12-04,5.59,5.75,5.59,5.63,13600,0
2015-12-07,5.64,5.64,5.64,5.64,100,0
2015-12-08,5.51,5.64,5.5,5.63,26917,0
2015-12-09,5.58,5.58,5.58,5.58,100,0
2015-12-10,5.6,5.6,5.4,5.5,5800,0
2015-12-11,5.44,5.5,5.4,5.5,2800,0
2015-12-14,5.6,5.7,5.5,5.55,3768,0
2015-12-15,5.62,5.7,5.6,5.6,3500,0
2015-12-16,5.6,5.73,5.6,5.63,1100,0
2015-12-17,5.65,5.66,5.51,5.55,5000,0
2015-12-18,5.63,5.74,5.62,5.74,1700,0
2015-12-21,5.59,5.68,5.59,5.68,200,0
2015-12-22,5.55,5.68,5.54,5.68,2290,0
2015-12-23,5.68,5.68,5.68,5.68,1100,0
2015-12-28,5.68,5.68,5.68,5.68,0,0
2015-12-29,5.74,5.85,5.64,5.64,10814,0
2015-12-30,5.75,5.95,5.75,5.94,11589,0
2015-12-31,6.0843,6.0843,6,6,4949,0
2016-01-04,6.1,6.1,5.99,6.07,11441,0
2016-01-05,6.1328,6.74,6.1328,6.47,39429,0
2016-01-06,6.63,6.63,6.27,6.47,40514,0
2016-01-07,6.53,6.53,6.344,6.38,8136,0
2016-01-08,6.3695,6.45,6.255,6.3,9158,0
2016-01-11,6.35,6.35,6.1617,6.18,5737,0
2016-01-12,6.23,6.35,6.21,6.25,4594,0
2016-01-13,6.2306,6.29,6.1501,6.29,2000,0
2016-01-14,6.15,6.5,6.15,6.2601,19310,0
2016-01-15,6.31,6.31,6.15,6.15,1685,0
2016-01-19,6.3,6.3,6.3,6.3,300,0
2016-01-20,6.11,6.15,6.0226,6.15,4251,0
2016-01-21,6.15,6.18,6.033,6.18,707,0
2016-01-22,6.18,6.3,6.03,6.2,4006,0
2016-01-25,6.03,6.18,6.03,6.18,5532,0
2016-01-26,6.077,6.29,6.0701,6.25,10358,0
2016-01-27,6.165,6.31,6.1387,6.21,8573,0
2016-01-28,6.121,6.31,6.09,6.11,10768,0
2016-01-29,6.24,6.26,6.13,6.13,4368,0
2016-02-01,6.27,6.27,6.13,6.13,398,0
2016-02-02,6.0917,6.24,6.0917,6.15,3143,0
2016-02-03,6.29,6.29,6.1147,6.23,1638,0
2016-02-04,6.24,6.24,6.13,6.2,7262,0
2016-02-05,6.23,6.25,6.19,6.19,445,0
2016-02-08,6.13,6.13,5.89,6.08,2975,0
2016-02-09,6.1,6.1,5.86,5.86,3278,0
2016-02-10,5.89,6,5.7,5.77,61830,0
2016-02-11,5.77,5.825,5.67,5.67,30601,0
2016-02-12,5.64,5.79,5.6,5.65,107243,0
2016-02-16,5.55,5.8,5.535,5.55,53317,0
2016-02-17,5.5,5.66,5.46,5.65,49773,0
2016-02-18,5.78,5.81,5.74,5.81,2260,0
2016-02-19,5.89,6.2,5.89,6.2,5964,0
2016-02-22,6.2583,6.26,6,6.12,7475,0
2016-02-23,6.12,6.15,6.12,6.15,972,0
2016-02-24,6.05,6.15,6,6.15,1734,0
2016-02-25,6.14,6.6468,6.13,6.2,26464,0
2016-02-26,6.2,6.29,6.08,6.25,6983,0
2016-02-29,6.1,6.26,6.02,6.02,3844,0
2016-03-01,6.02,6.29,6.02,6.17,18614,0
2016-03-02,6.05,6.34,6.05,6.2,7674,0
2016-03-03,6.19,6.2,5.3,5.39,18917,0
2016-03-04,5.5,5.63,4.55,4.66,24436,0
2016-03-07,5,5.23,5,5.21,10982,0
2016-03-08,5.15,5.37,5.13,5.37,5560,0
2016-03-09,5.3,5.84,5.165,5.5,34165,0
2016-03-10,5.5617,5.77,5.5545,5.61,4055,0
2016-03-11,5.75,5.91,5.75,5.86,6398,0
2016-03-14,5.953,5.953,5.8,5.86,2340,0
2016-03-15,5.88,5.9,5.85,5.85,1774,0
2016-03-16,5.7501,5.9,5.7501,5.85,944,0
2016-03-17,5.9,6.1,5.9,6.08,11308,0
2016-03-18,6.15,6.15,5.95,5.95,3696,0
2016-03-21,6,6.03,6,6.03,638,0
2016-03-22,6,6.2,5.99,6.15,2688,0
2016-03-23,6.05,6.2,6.05,6.2,982,0
2016-03-24,6.2,6.2,6.11,6.2,3344,0
2016-03-28,6.15,6.19,6.1106,6.19,5196,0
2016-03-29,6.1001,6.2,6.065,6.09,12190,0
2016-03-30,6.03,6.18,5.77,6.15,6570,0
2016-03-31,6.1,6.1,6.08,6.09,3539,0
2016-04-01,6.08,6.13,5.74,5.9,15000,0
2016-04-04,5.8101,5.99,5.8101,5.99,3054,0
2016-04-05,6.04,6.05,5.99,6,2566,0
2016-04-06,5.957,6.2,5.957,6.14,11195,0
2016-04-07,6.15,6.16,6.085,6.16,5362,0
2016-04-08,6.13,6.21,6.0583,6.14,6672,0
2016-04-11,6.19,6.2,6.17,6.18,5930,0
2016-04-12,6.2,6.2,6.2,6.2,756,0
2016-04-13,6.1442,6.18,6.14,6.16,7035,0
2016-04-14,6.19,6.2,6.11,6.19,5013,0
2016-04-15,6.19,6.2,6.11,6.16,8710,0
2016-04-18,6.2,6.2,6.12,6.12,3511,0
2016-04-19,6.15,6.2,6.04,6.12,7590,0
2016-04-20,6.078,6.15,6.02,6.12,6035,0
2016-04-21,6.1205,6.18,6,6.1,5640,0
2016-04-22,6.025,6.19,6.02,6.12,3324,0
2016-04-25,6.17,6.2,5.99,6.2,3332,0
2016-04-26,6.06,6.2,6.06,6.15,8512,0
2016-04-27,6.032,6.2,6.032,6.17,4690,0
2016-04-28,6.1,6.2,6.1,6.2,3655,0
2016-04-29,6.18,6.2,6.135,6.2,3068,0
2016-05-02,6.2,6.2,6.17,6.18,4458,0
2016-05-03,6.19,6.25,6.18,6.25,2666,0
2016-05-04,6.3,6.35,6.25,6.3,5250,0
2016-05-05,6.3,6.3,6.25,6.3,3080,0
2016-05-06,6.34,6.34,6.07,6.2,15793,0
2016-05-09,6.11,6.29,6.11,6.22,3863,0
2016-05-10,6.258,6.4,6.258,6.4,3073,0
2016-05-11,6.36,6.4,6.3182,6.4,3910,0
2016-05-12,6.2501,6.46,6.2501,6.46,2983,0
2016-05-13,6.3701,6.5,6.25,6.38,4970,0
2016-05-16,6.36,6.37,6.3,6.35,7278,0
2016-05-17,6.32,6.45,6.32,6.32,7525,0
2016-05-18,6.3,6.4,6.11,6.16,6672,0
2016-05-19,6.2,6.2,5.9,5.98,4936,0
2016-05-20,6,6.03,5.97,6.03,2457,0
2016-05-23,5.95,6.02,5.82,5.95,7452,0
2016-05-24,5.9499,5.95,5.81,5.95,5959,0
2016-05-25,5.94,6,5.885,6,5361,0
2016-05-26,5.995,6,5.92,5.96,3047,0
2016-05-27,6,6,5.65,5.82,5792,0
2016-05-31,5.84,5.8489,5.7,5.75,14005,0
2016-06-01,5.7,5.7,5.35,5.36,5866,0
2016-06-02,5.39,5.39,5.1,5.21,10672,0
2016-06-03,5.27,5.29,5.18,5.18,9698,0
2016-06-06,5.2299,5.3,5.2,5.25,4689,0
2016-06-07,5.3,5.9,5.3,5.45,27002,0
2016-06-08,5.5,5.5,5.41,5.47,3262,0
2016-06-09,5.55,5.55,5.4,5.4,859,0
2016-06-10,5.3,5.31,5.1,5.18,15358,0
2016-06-13,5.11,5.3,4.87,5.15,15604,0
2016-06-14,5.25,5.25,5.01,5.01,8185,0
2016-06-15,5.05,5.62,5.05,5.5,13534,0
2016-06-16,5.38,5.45,5.25,5.28,6460,0
2016-06-17,5.2,5.27,5.09,5.12,3563,0
2016-06-20,5.2,5.2,5.1,5.11,13240,0
2016-06-21,5.12,5.22,5.01,5.13,21573,0
2016-06-22,5.1,5.15,4.75,4.82,42317,0
2016-06-23,4.87,5.27,4.87,5.22,30284,0
2016-06-24,5.22,5.48,5.13,5.17,375742,0
2016-06-27,5.08,5.08,4.8,4.8,21604,0
2016-06-28,4.88,5.15,4.81,5.11,26571,0
2016-06-29,5.18,5.3,4.95,5.18,38508,0
2016-06-30,5.08,5.31,5.08,5.31,12048,0
2016-07-01,5.285,5.4,5.265,5.39,8358,0
2016-07-05,5.3,5.5,5.3,5.43,18207,0
2016-07-06,5.45,5.65,5.44,5.58,6482,0
2016-07-07,5.65,5.65,5.53,5.53,2346,0
2016-07-08,5.59,5.61,5.59,5.61,4005,0
2016-07-11,5.59,5.6499,5.5001,5.63,3680,0
2016-07-12,5.4911,5.6,5.36,5.6,7221,0
2016-07-13,5.533,5.533,5.5,5.5,1701,0
2016-07-14,5.5,5.57,5.46,5.54,3505,0
2016-07-15,5.6,5.6,5.5735,5.6,4564,0
2016-07-18,5.6,5.77,5.6,5.68,5525,0
2016-07-19,5.68,5.75,5.6,5.72,5064,0
2016-07-20,5.57,5.7,5.57,5.7,4851,0
2016-07-21,5.495,5.5603,5.36,5.46,2732,0
2016-07-22,5.4,5.47,5.35,5.47,1230,0
2016-07-25,5.39,5.52,5.39,5.51,1622,0
2016-07-26,5.5,5.5,5.5,5.5,823,0
2016-07-27,5.5,5.55,5.5,5.52,2844,0
2016-07-28,5.59,5.6,5.49,5.59,3150,0
2016-07-29,5.59,5.7,5.54,5.69,12976,0
2016-08-01,5.69,5.69,5.4,5.41,5888,0
2016-08-02,5.41,5.41,5.26,5.3,3566,0
2016-08-03,5.27,5.27,4.84,5.05,9084,0
2016-08-04,5.05,5.27,5,5.03,12813,0
2016-08-05,5.07,5.11,5.07,5.11,3001,0
2016-08-08,5.14,5.15,4.97,5.15,11006,0
2016-08-09,5.17,5.23,5.16,5.18,2848,0
2016-08-10,5.15,5.19,5.05,5.1,4294,0
2016-08-11,5.15,5.19,5.15,5.19,961,0
2016-08-12,5.1425,5.2,5.1425,5.2,1832,0
2016-08-15,5.158,5.2,5.11,5.2,11245,0
2016-08-16,5.1505,5.16,5.1505,5.16,2024,0
2016-08-17,5.12,5.25,5.05,5.17,17469,0
2016-08-18,5.1501,5.27,5.1501,5.24,1961,0
2016-08-19,5.18,5.2,5.16,5.16,7062,0
2016-08-22,5.1,5.2,5.086,5.2,5414,0
2016-08-23,5.29,5.3,5.29,5.3,2821,0
2016-08-24,5.3,5.3,5.24,5.24,2487,0
2016-08-25,5.28,5.3,5.28,5.29,747,0
2016-08-26,5.27,5.27,5.1,5.16,3628,0
2016-08-29,5.03,5.3,5.03,5.29,7685,0
2016-08-30,5.17,5.23,5.16,5.16,2239,0
2016-08-31,5.04,5.3,5.04,5.24,5761,0
2016-09-01,5.19,5.21,5.04,5.21,3200,0
2016-09-02,5.2,5.2685,5.1,5.2,1687,0
2016-09-06,5.25,5.46,5.17,5.45,20052,0
2016-09-07,5.5,5.5,5.39,5.39,7214,0
2016-09-08,5.45,5.45,5.351,5.45,6787,0
2016-09-09,5.45,5.45,5.35,5.36,8057,0
2016-09-12,5.32,5.36,5.21,5.35,11453,0
2016-09-13,5.35,5.35,5.2001,5.28,20683,0
2016-09-14,5.35,5.35,5.17,5.23,6096,0
2016-09-15,5.19,5.3,5.01,5.11,23600,0
2016-09-16,5.21,5.21,4.97,4.98,56306,0
2016-09-19,5.03,5.03,4.82,4.87,14343,0
2016-09-20,4.9195,4.95,4.8528,4.92,6753,0
2016-09-21,4.89,4.95,4.89,4.95,3778,0
2016-09-22,4.96,5,4.96,5,2665,0
2016-09-23,4.98,5.0399,4.94,4.94,5230,0
2016-09-26,5,5,4.86,4.87,5916,0
2016-09-27,4.86,5.06,4.86,4.95,6282,0
2016-09-28,4.95,5.05,4.95,4.96,3322,0
2016-09-29,5.0205,5.0205,4.97,5,1936,0
2016-09-30,5.04,5.1,5.04,5.09,2499,0
2016-10-03,5.1,5.13,5.1,5.11,2377,0
2016-10-04,5.16,5.16,5.05,5.06,1659,0
2016-10-05,5,5.04,4.88,4.99,13284,0
2016-10-06,4.96,4.96,4.87,4.94,5205,0
2016-10-07,4.9496,5.04,4.9484,4.97,3527,0
2016-10-10,5.07,5.07,5.07,5.07,1028,0
2016-10-11,5.02,5.02,5.02,5.02,1735,0
2016-10-12,5.08,5.08,5.08,5.08,337,0
2016-10-13,5.0075,5.07,5.0075,5.01,2424,0
2016-10-14,5.06,5.06,4.9174,4.95,1899,0
2016-10-17,4.91,4.96,4.8016,4.95,3339,0
2016-10-18,4.91,5.04,4.9,4.98,5035,0
2016-10-19,4.95,4.95,4.88,4.89,3080,0
2016-10-20,4.75,4.78,4.75,4.78,2847,0
2016-10-21,4.69,4.75,4.65,4.65,2966,0
2016-10-24,4.68,4.74,4.67,4.74,2388,0
2016-10-25,4.799,4.8,4.76,4.79,2695,0
2016-10-26,4.82,4.82,4.79,4.79,1715,0
2016-10-27,4.75,4.84,4.495,4.55,10885,0
2016-10-28,4.56,4.58,4.56,4.58,1072,0
2016-10-31,4.55,4.6,4.55,4.55,5441,0
2016-11-01,4.59,4.59,4.5,4.58,1124,0
2016-11-02,4.58,4.58,4.57,4.57,1006,0
2016-11-03,4.5746,4.58,4.57,4.57,1268,0
2016-11-04,4.575,4.59,4.5,4.5,2033,0
2016-11-07,4.54,4.57,4.54,4.57,2686,0
2016-11-08,4.56,4.57,4.5533,4.57,2664,0
2016-11-09,4.59,4.7,4.55,4.7,3915,0
2016-11-10,4.67,4.83,4.651,4.79,5089,0
2016-11-11,4.79,5.2,4.79,5.16,17796,0
2016-11-14,5.26,5.3,5.1,5.14,22612,0
2016-11-15,5.1999,5.2,5.19,5.19,1508,0
2016-11-16,5.2,5.2,5.155,5.2,2874,0
2016-11-17,5.2,5.31,5.17,5.31,7608,0
2016-11-18,5.31,5.31,5.19,5.2,17895,0
2016-11-21,5.1,5.12,5,5.12,1918,0
2016-11-22,5.2,5.2,4.92,5,4672,0
2016-11-23,5,5.11,5,5.09,2750,0
2016-11-25,5.06,5.14,5.0399,5.08,6040,0
2016-11-28,5.08,5.155,4.97,4.98,12802,0
2016-11-29,5.13,5.13,5.08,5.08,276,0
2016-11-30,5.08,5.09,5,5,3726,0
2016-12-01,5.1,5.1,5.02,5.02,2618,0
2016-12-02,4.98,4.98,4.9,4.9,1869,0
2016-12-05,5,5.04,5,5.04,3114,0
2016-12-06,5.09,5.1,5.01,5.1,1834,0
2016-12-07,5.03,5.15,5.03,5.05,3961,0
2016-12-08,5.01,5.13,4.73,4.85,15285,0
2016-12-09,4.87,4.9,4.78,4.83,6316,0
2016-12-12,4.71,4.7819,4.71,4.72,16299,0
2016-12-13,4.83,4.9,4.8063,4.9,9735,0
2016-12-14,4.8273,4.9,4.73,4.73,18127,0
2016-12-15,4.78,4.79,4.68,4.68,13251,0
2016-12-16,4.74,4.78,4.7,4.7,23723,0
2016-12-19,4.64,4.97,4.64,4.91,32200,0
2016-12-20,4.9536,5.27,4.93,5.25,29869,0
2016-12-21,5.18,5.42,5.18,5.39,35388,0
2016-12-22,5.47,5.7,5.47,5.59,50188,0
2016-12-23,5.57,5.68,5.52,5.67,39435,0
2016-12-27,5.63,5.93,5.63,5.88,30697,0
2016-12-28,5.92,6.2091,5.91,5.99,52711,0
2016-12-29,6.04,6.285,6.04,6.15,45029,0
2016-12-30,6.1428,6.2,6.08,6.08,3437,0
2017-01-03,6.0801,6.088,5.9199,5.98,7567,0
2017-01-04,6.045,6.045,5.91,6,3374,0
2017-01-05,5.95,5.95,5.9,5.91,1510,0
2017-01-06,5.9,5.9088,5.8,5.8,5300,0
2017-01-09,5.7303,5.75,5.62,5.62,1355,0
2017-01-10,5.6406,5.65,5.58,5.65,6839,0
2017-01-11,5.64,5.64,5.6,5.62,1754,0
2017-01-12,5.68,5.68,5.55,5.57,1818,0
2017-01-13,5.5384,5.67,5.5301,5.67,2884,0
2017-01-17,5.6,5.68,5.5,5.6,6705,0
2017-01-18,5.62,5.9,5.62,5.88,3928,0
2017-01-19,5.85,5.85,5.79,5.79,1329,0
2017-01-20,5.76,5.96,5.76,5.85,13996,0
2017-01-23,5.88,5.93,5.75,5.75,9745,0
2017-01-24,5.5,5.54,5.26,5.35,15703,0
2017-01-25,5.3144,5.34,5.26,5.3,8081,0
2017-01-26,5.25,5.2501,5.18,5.2,4513,0
2017-01-27,5.16,5.16,5,5.09,5748,0
2017-01-30,5.05,5.14,5.04,5.07,8969,0
2017-01-31,5.14,5.14,5.04,5.12,3751,0
2017-02-01,5.1,5.115,5.1,5.1,1463,0
2017-02-02,5.1,5.15,5.085,5.1,1508,0
2017-02-03,5.12,5.17,5.12,5.13,2660,0
2017-02-06,5.1672,5.1672,5.09,5.15,2219,0
2017-02-07,5.15,5.2,5.15,5.18,1172,0
2017-02-08,5.17,5.2,5.16,5.16,1936,0
2017-02-09,5.16,5.2,5.16,5.18,2355,0
2017-02-10,5.18,5.18,5.05,5.15,4061,0
2017-02-13,5.15,5.15,5.15,5.15,1478,0
2017-02-14,5.1,5.1,5.05,5.09,5403,0
2017-02-15,5.09,5.09,5.09,5.09,1676,0
2017-02-16,5.051,5.0906,5.051,5.09,2007,0
2017-02-17,5.1,5.1,5,5.05,9981,0
2017-02-21,5.09,5.09,5.05,5.09,2457,0
2017-02-22,5.09,5.09,5.01,5.04,1478,0
2017-02-23,5,5.04,5,5.02,3667,0
2017-02-24,5.01,5.04,5.01,5.03,1175,0
2017-02-27,4.96,5.05,4.96,5.04,5931,0
2017-02-28,5.09,5.1499,5,5.05,6862,0
2017-03-01,5.1,5.1,5.04,5.08,4144,0
2017-03-02,5.11,5.136,5.05,5.06,2746,0
2017-03-03,5.06,5.13,5.06,5.13,5139,0
2017-03-06,5.062,5.1,5.062,5.1,1006,0
2017-03-07,5.1,5.15,5.1,5.1,3710,0
2017-03-08,5.05,5.05,5.05,5.05,930,0
2017-03-09,5.0714,5.0714,5.02,5.02,2955,0
2017-03-10,5.04,5.04,4.99,4.99,4737,0
2017-03-13,5,5.05,5,5.05,1754,0
2017-03-14,5.05,5.0647,5,5.01,5474,0
2017-03-15,4.9604,5.04,4.96,5.01,6761,0
2017-03-16,4.96,5.03,4.96,5.03,3200,0
2017-03-17,5.01,5.06,5.01,5.06,13005,0
2017-03-20,5.0206,5.0913,5.01,5.05,3912,0
2017-03-21,5.0576,5.1,5,5.01,4882,0
2017-03-22,5.01,5.01,4.92,4.97,6506,0
2017-03-23,5,5,4.92,4.96,4171,0
2017-03-24,4.95,5,4.95,5,5149,0
2017-03-27,5,5.06,5,5.06,4591,0
2017-03-28,5.0871,5.0871,5.0352,5.07,3317,0
2017-03-29,5.0564,5.14,5.05,5.09,1826,0
2017-03-30,5.06,5.15,5.05,5.15,4647,0
2017-03-31,5.15,5.16,5.15,5.16,4099,0
2017-04-03,5.15,5.2,5.11,5.14,2750,0
2017-04-04,5.11,5.16,5.11,5.16,1686,0
2017-04-05,5.0176,5.05,5.0176,5.05,3947,0
2017-04-06,5.1,5.5,5.1,5.42,46886,0
2017-04-07,5.42,5.44,5.4,5.4,2545,0
2017-04-10,5.4,5.44,5.38,5.41,6168,0
2017-04-11,5.38,5.44,5.34,5.39,8535,0
2017-04-12,5.45,5.45,5.35,5.36,1703,0
2017-04-13,5.38,5.38,5.25,5.25,4740,0
2017-04-17,5.27,5.27,5.2336,5.24,4247,0
2017-04-18,5.24,5.4,5.24,5.37,5364,0
2017-04-19,5.34,5.39,5.25,5.29,2686,0
2017-04-20,5.29,5.39,5.29,5.37,2798,0
2017-04-21,5.39,5.44,5.23,5.23,11074,0
2017-04-24,5.3,5.34,5.3,5.33,3337,0
2017-04-25,5.35,5.4,5.35,5.39,3364,0
2017-04-26,5.38,5.5499,5.33,5.54,14315,0
2017-04-27,5.54,5.54,5.532,5.54,2500,0
2017-04-28,5.55,5.55,5.45,5.51,3813,0
2017-05-01,5.55,5.55,5.55,5.55,836,0
2017-05-02,5.57,5.57,5.47,5.47,2150,0
2017-05-03,5.42,5.5302,5.4,5.43,77495,0
2017-05-04,5.4,5.45,5.3501,5.3601,12499,0
2017-05-05,5.3987,5.435,5.38,5.39,8129,0
2017-05-08,5.37,5.38,5.37,5.38,556,0
2017-05-09,5.25,5.26,5.17,5.21,21348,0
2017-05-10,5.22,5.3,5.16,5.25,5952,0
2017-05-11,5.2389,5.255,5.23,5.23,2460,0
2017-05-12,5.2,5.22,5.2,5.2,2970,0
2017-05-15,5.25,5.25,5.22,5.24,1492,0
2017-05-16,5.29,5.29,5.2,5.25,4011,0
2017-05-17,5.2,5.2237,5.16,5.17,5435,0
2017-05-18,5.11,5.11,4.79,4.8,19836,0
2017-05-19,4.8,4.88,4.75,4.81,22424,0
2017-05-22,4.84,4.84,4.7601,4.8,10704,0
2017-05-23,4.8002,4.8002,4.76,4.77,4218,0
2017-05-24,4.76,4.76,4.7,4.72,6984,0
2017-05-25,4.73,4.73,4.65,4.68,11767,0
2017-05-26,4.7,4.74,4.7,4.7,2561,0
2017-05-30,4.7001,4.71,4.6,4.68,12344,0
2017-05-31,4.68,4.76,4.61,4.75,3307,0
2017-06-01,4.76,4.85,4.76,4.83,15652,0
2017-06-02,4.85,5.07,4.84,5.07,15600,0
2017-06-05,5.07,5.08,4.971,5,4988,0
2017-06-06,4.95,4.95,4.91,4.92,4257,0
2017-06-07,4.822,4.97,4.822,4.97,1277,0
2017-06-08,4.97,5.07,4.97,5.07,2719,0
2017-06-09,5.07,5.16,5.07,5.1,6110,0
2017-06-12,5.11,5.12,4.96,5.01,14186,0
2017-06-13,5.03,5.03,4.93,4.99,3477,0
2017-06-14,4.96,4.96,4.85,4.91,6114,0
2017-06-15,4.92,4.93,4.895,4.91,1796,0
2017-06-16,4.8,4.84,4.74,4.8,18220,0
2017-06-19,4.81,4.9,4.79,4.9,5917,0
2017-06-20,4.87,4.94,4.87,4.9,3562,0
2017-06-21,4.91,4.9101,4.85,4.86,6824,0
2017-06-22,4.899,4.9,4.8207,4.88,2512,0
2017-06-23,4.94,5.55,4.89,5.45,95483,0
2017-06-26,5.29,5.3,4.92,4.95,45427,0
2017-06-27,4.95,5.04,4.95,4.98,22607,0
2017-06-28,4.95,4.9899,4.825,4.98,30805,0
2017-06-29,5.01,5.08,4.95,4.98,4636,0
2017-06-30,5.0074,5.0074,4.88,4.93,43454,0
2017-07-03,4.98,4.98,4.98,4.98,387,0
2017-07-05,4.95,4.95,4.95,4.95,1144,0
2017-07-06,4.9,4.9,4.79,4.81,22356,0
2017-07-07,4.88,4.9,4.86,4.86,972,0
2017-07-10,4.85,4.85,4.6,4.64,7658,0
2017-07-11,4.68,4.72,4.62,4.66,3591,0
2017-07-12,4.7,4.7,4.61,4.69,2055,0
2017-07-13,4.7299,4.8,4.7299,4.8,1866,0
2017-07-14,4.78,4.85,4.78,4.84,4973,0
2017-07-17,4.85,4.9,4.84,4.87,12656,0
2017-07-18,4.87,4.8965,4.8,4.87,3544,0
2017-07-19,4.9,4.95,4.858,4.95,4504,0
2017-07-20,4.9312,4.97,4.9088,4.97,2066,0
2017-07-21,5.05,5.05,4.98,5,8945,0
2017-07-24,4.7892,4.986,4.7892,4.85,2450,0
2017-07-25,4.84,4.99,4.84,4.87,4918,0
2017-07-26,4.8991,5,4.85,4.85,3748,0
2017-07-27,4.9499,4.95,4.76,4.89,15084,0
2017-07-28,4.9173,4.9173,4.72,4.72,6081,0
2017-07-31,4.9,4.91,4.87,4.87,6062,0
2017-08-01,4.95,4.95,4.82,4.89,4461,0
2017-08-02,4.84,4.84,4.79,4.79,2827,0
2017-08-03,4.97,4.97,4.83,4.83,9256,0
2017-08-04,4.9424,5,4.865,4.87,7885,0
2017-08-07,4.82,4.82,4.77,4.79,3744,0
2017-08-08,4.8001,4.81,4.7,4.72,7095,0
2017-08-09,4.68,4.7262,4.6,4.62,14630,0
2017-08-10,4.64,4.6538,4.63,4.63,5069,0
2017-08-11,4.6401,4.647,4.6,4.61,5698,0
2017-08-14,4.7,4.7,4.53,4.6,10749,0
2017-08-15,4.6,4.61,4.55,4.55,2819,0
2017-08-16,4.6022,4.61,4.5201,4.54,9552,0
2017-08-17,4.529,4.529,4.42,4.44,6874,0
2017-08-18,4.35,4.437,4.35,4.37,9490,0
2017-08-21,4.3501,4.39,4.3501,4.36,2406,0
2017-08-22,4.57,4.57,4.45,4.54,10049,0
2017-08-23,4.51,4.55,4.5,4.5,5081,0
2017-08-24,4.4,4.6,4.4,4.6,7261,0
2017-08-25,4.65,4.7,4.65,4.7,5310,0
2017-08-28,4.8,4.8,4.72,4.77,6472,0
2017-08-29,4.72,4.75,4.72,4.75,2422,0
2017-08-30,4.8,4.92,4.8,4.88,6951,0
2017-08-31,4.9356,4.9356,4.93,4.93,3067,0
2017-09-01,4.9,4.93,4.89,4.93,4951,0
2017-09-05,4.93,5.15,4.93,5.13,17818,0
2017-09-06,5.07,5.1114,4.97,5,49548,0
2017-09-07,4.97,5.055,4.97,5,66264,0
2017-09-08,5,5.03,5,5.01,2529,0
2017-09-11,5.01,5.05,5.01,5.05,5534,0
2017-09-12,5.03,5.04,5.02,5.02,5454,0
2017-09-13,5.03,5.09,5.03,5.08,1979,0
2017-09-14,5.0524,5.1,5.0524,5.08,1260,0
2017-09-15,5.12,5.16,5.08,5.16,16040,0
2017-09-18,5.11,5.11,5,5,3904,0
2017-09-19,5.0107,5.06,5,5.06,2844,0
2017-09-20,5.02,5.07,5.02,5.04,1249,0
2017-09-21,5.03,5.07,5.01,5.07,3402,0
2017-09-22,5.0201,5.12,5.02,5.12,1486,0
2017-09-25,5.17,5.17,5.02,5.04,1888,0
2017-09-26,5.0472,5.08,5.04,5.08,1479,0
2017-09-27,5.08,5.18,5.08,5.17,3426,0
2017-09-28,5.15,5.17,5.07,5.17,3070,0
2017-09-29,5.13,5.13,4.99,4.99,2452,0
2017-10-02,5.15,5.2,5.11,5.11,2841,0
2017-10-03,5.1599,5.17,5.01,5.01,3851,0
2017-10-04,5.01,5.01,5.01,5.01,1104,0
2017-10-05,4.96,5.16,4.96,5.16,4914,0
2017-10-06,5.128,5.2,5.128,5.16,7653,0
2017-10-09,5.11,5.15,5.11,5.14,1145,0
2017-10-10,5.09,5.14,4.84,5.14,2690,0
2017-10-11,5.02,6.34,5.01,5.35,194252,0
2017-10-12,5.4,5.45,5.25,5.26,19755,0
2017-10-13,5.31,5.5281,5.2845,5.51,16341,0
2017-10-16,5.54,5.58,5.46,5.58,2255,0
2017-10-17,5.63,5.63,5.52,5.52,5577,0
2017-10-18,5.57,6.17,5.57,5.75,80237,0
2017-10-19,5.8,5.85,5.63,5.74,16979,0
2017-10-20,5.84,5.84,5.7101,5.77,3880,0
2017-10-23,5.72,5.7486,5.47,5.47,14872,0
2017-10-24,5.42,5.639,5.3501,5.53,3023,0
2017-10-25,5.57,5.63,5.53,5.53,2664,0
2017-10-26,5.62,5.68,5.56,5.62,2400,0
2017-10-27,5.6299,6,5.59,5.87,21391,0
2017-10-30,5.87,5.87,5.58,5.58,21599,0
2017-10-31,5.73,6.05,5.5818,5.97,53194,0
2017-11-01,5.96,5.96,5.2601,5.38,10850,0
2017-11-02,5.38,5.47,5.32,5.47,9465,0
2017-11-03,5.51,5.56,5.4827,5.56,3548,0
2017-11-06,6.1727,6.1727,5.46,5.52,4872,0
2017-11-07,5.45,5.45,5.33,5.33,2333,0
2017-11-08,5.4,5.4,5.32,5.32,7131,0
2017-11-09,5.29,5.36,5.29,5.36,2300,0
2017-11-10,5.35,5.64,5.21,5.59,9354,0
