Date,Open,High,Low,Close,Volume,OpenInt
2015-07-28,37,38.48,31.05,34.64,12758700,0
2015-07-29,34.85,37.5,33.6,34.99,2027100,0
2015-07-30,34.55,34.85,31.5,31.5,1124700,0
2015-07-31,31.5,32,30.16,30.6,700800,0
2015-08-03,32.6,32.69,27.5,27.66,1450067,0
2015-08-04,27.6,30,27.1,30,725200,0
2015-08-05,30.49,32.13,29.11,31.48,489200,0
2015-08-06,31.97,31.97,28.12,28.96,575593,0
2015-08-07,29,30,28.01,28.45,684700,0
2015-08-10,29.05,29.25,25.55,27.01,793800,0
2015-08-11,26.75,26.955,24.68,25.35,582582,0
2015-08-12,24.9,25.2,23.25,24.7,869500,0
2015-08-13,24.22,24.98,22.86,23.15,614000,0
2015-08-14,22.66,23.95,21.64,22.6,462300,0
2015-08-17,22.35,23,20.78,21.91,488200,0
2015-08-18,22.3,24.75,21.33,23.74,1001800,0
2015-08-19,23.25,26.13,22.74,25.88,639300,0
2015-08-20,25.62,28,24.7,25.12,600800,0
2015-08-21,24.8,24.87,22.6,23.8,530700,0
2015-08-24,20.51,23.74,18,21.9,628804,0
2015-08-25,22.74,23.74,20.53,20.83,403700,0
2015-08-26,22.06,22.92,18.8,19.3,580000,0
2015-08-27,19.55,20.91,19.39,19.51,544800,0
2015-08-28,19.4,19.97,18.3,18.56,639000,0
2015-08-31,18.68,18.98,17.06,17.12,595700,0
2015-09-01,16.95,18.73,15.97,18.55,688500,0
2015-09-02,19.04,19.74,17.64,19.4,579300,0
2015-09-03,19.48,21.4,18.67,19.01,612400,0
2015-09-04,18.99,19.46,18.72,18.86,218900,0
2015-09-08,19.39,19.42,18.4,19.03,384700,0
2015-09-09,19,19.46,18.06,18.39,318400,0
2015-09-10,18.14,18.86,17.8,17.98,239123,0
2015-09-11,17.89,18.36,17.57,18.13,234200,0
2015-09-14,18.29,18.29,17.27,17.59,276800,0
2015-09-15,17.46,18.25,16.95,18.15,230200,0
2015-09-16,18.32,18.96,18.2,18.91,330000,0
2015-09-17,18.9,19.32,18.43,18.92,274700,0
2015-09-18,18.76,19.87,18.52,19.48,591000,0
2015-09-21,19.45,19.48,18.4,18.55,347600,0
2015-09-22,18.42,18.42,17.27,17.88,377600,0
2015-09-23,17.98,18.26,17.16,17.23,238900,0
2015-09-24,17.15,17.45,16.69,16.99,223985,0
2015-09-25,16.96,17.48,15.34,16.1,304500,0
2015-09-28,15.75,15.85,12.75,13.1,685083,0
2015-09-29,13.03,13.38,11.03,11.39,675800,0
2015-09-30,11.75,12.99,10.87,11.46,1880200,0
2015-10-01,11.47,12.04,10.44,11.06,730600,0
2015-10-02,10.7,12.23,10.58,12.23,758800,0
2015-10-05,12.52,12.74,11.17,12.01,582087,0
2015-10-06,12.06,12.06,10.7,11.55,581000,0
2015-10-07,11.43,13.62,11.39,13.45,596800,0
2015-10-08,13.45,13.71,12.87,13.3,633100,0
2015-10-09,13.4,13.7,12.73,13.09,556400,0
2015-10-12,13.19,13.489,12.1,12.16,373073,0
2015-10-13,12.06,12.32,11.62,11.82,223900,0
2015-10-14,11.9,12.08,10.75,11.46,338200,0
2015-10-15,11.56,12.78,11.26,12.77,354100,0
2015-10-16,12.88,13.02,12.27,12.71,249500,0
2015-10-19,12.71,13.29,12.31,12.65,340800,0
2015-10-20,12.59,12.95,12.3,12.37,243678,0
2015-10-21,12.35,12.73,11.78,12.01,281600,0
2015-10-22,12.06,12.21,10.7,10.94,618900,0
2015-10-23,11.27,11.33,10.1,10.66,775100,0
2015-10-26,10.91,10.97,10.17,10.75,247300,0
2015-10-27,10.93,11.07,10.27,11.03,307300,0
2015-10-28,11.13,12.25,10.77,11.98,640500,0
2015-10-29,11.95,12.54,11.75,12.07,300000,0
2015-10-30,12.2,12.36,11.3,11.9,437100,0
2015-11-02,12,13,11.93,12.88,271205,0
2015-11-03,13,15.56,13,15.45,911400,0
2015-11-04,15.95,18.17,15.19,17.86,1223524,0
2015-11-05,17.72,19.43,17.25,17.89,1074400,0
2015-11-06,17.82,18.82,16.67,17.19,497400,0
2015-11-09,17.01,18.83,16.43,18.22,501745,0
2015-11-10,18.07,18.49,16.96,17.13,319500,0
2015-11-11,17.13,17.35,15.25,16.25,482200,0
2015-11-12,16.88,18.3,16.3,17.2,546100,0
2015-11-13,17.09,17.32,15.31,15.68,433600,0
2015-11-16,15.6,16.5,14.9,15.72,319400,0
2015-11-17,15.87,16.3,14.46,14.7,443800,0
2015-11-18,14.92,15.83,14.51,15.71,346900,0
2015-11-19,15.58,16.04,15.11,15.54,155000,0
2015-11-20,15.63,16.25,15.33,15.77,156400,0
2015-11-23,15.8,15.99,15.36,15.42,187100,0
2015-11-24,15.21,15.79,15.07,15.74,301300,0
2015-11-25,15.8,17.9,15.8,16.62,677500,0
2015-11-27,16.62,16.71,16.14,16.3,108600,0
2015-11-30,16.49,16.49,15.76,16.31,404200,0
2015-12-01,16.51,16.76,16.1,16.49,277409,0
2015-12-02,16.61,17.85,16.42,17.14,466144,0
2015-12-03,17.32,17.71,15.67,15.99,491845,0
2015-12-04,16,16.07,14.27,15.51,470700,0
2015-12-07,15.63,15.92,14.51,15.86,412900,0
2015-12-08,15.74,16.47,15.26,15.94,333813,0
2015-12-09,15.71,15.88,14.65,15.45,428200,0
2015-12-10,15.31,15.72,15.06,15.66,254500,0
2015-12-11,15.33,15.4,14.62,15.06,269000,0
2015-12-14,15.34,16.35,14.98,16.22,646657,0
2015-12-15,16.4,17.57,16.1,17.48,676800,0
2015-12-16,17.61,18.2,16.89,17.69,562400,0
2015-12-17,17.71,17.96,15.58,15.67,636900,0
2015-12-18,15.58,16.28,15.15,15.67,3208000,0
2015-12-21,15.81,15.99,15.17,15.89,256000,0
2015-12-22,16.7,16.7,15.78,16.22,326931,0
2015-12-23,16.32,17.45,15.96,17.15,331400,0
2015-12-24,17.3,17.47,16.78,16.96,112358,0
2015-12-28,16.8,17.02,16.24,16.79,176469,0
2015-12-29,16.86,17.26,16.8,17.23,198810,0
2015-12-30,17.13,18.74,17.13,18.52,469273,0
2015-12-31,18.48,18.48,17.21,17.33,276053,0
2016-01-04,16.9,16.9,15.54,15.75,507932,0
2016-01-05,15.82,16.25,15.6,15.63,267790,0
2016-01-06,15.4,15.49,14.72,15.04,458228,0
2016-01-07,14.75,14.75,12.88,12.96,519640,0
2016-01-08,13.17,13.92,13,13.78,567152,0
2016-01-11,14.5,14.5,12.3501,13.54,866158,0
2016-01-12,13.67,14.35,13.14,13.76,362843,0
2016-01-13,13.89,14.23,11.83,11.91,455615,0
2016-01-14,11.95,13.16,11.1201,12.91,433586,0
2016-01-15,12.1,12.9,11.6,12.45,381308,0
2016-01-19,12.67,12.77,11.33,11.63,461200,0
2016-01-20,11.64,12.71,10.75,12.48,608268,0
2016-01-21,12.59,13.09,12,12.37,289218,0
2016-01-22,12.75,12.94,12.21,12.68,232435,0
2016-01-25,12.67,13.31,12.17,12.24,535180,0
2016-01-26,12.34,12.34,11.01,11.99,422378,0
2016-01-27,12.02,12.04,10.75,10.75,479697,0
2016-01-28,11.11,11.16,10.24,10.3,372486,0
2016-01-29,10.27,11.03,10,10.3,473017,0
2016-02-01,10.31,10.42,9.65,9.75,372383,0
2016-02-02,9.63,9.65,8.9,9.03,317692,0
2016-02-03,9.05,9.06,8.01,8.55,711890,0
2016-02-04,8.55,9.08,8.31,8.5,535710,0
2016-02-05,8.36,8.56,7.81,7.84,504796,0
2016-02-08,7.52,7.92,6.34,6.78,1035624,0
2016-02-09,6.7,7.0834,6.32,6.8,601142,0
2016-02-10,6.82,7.345,6.15,6.36,600792,0
2016-02-11,6.15,6.6,6.1,6.33,452836,0
2016-02-12,6.39,6.83,6.21,6.5,408116,0
2016-02-16,6.81,7.81,6.51,7.6,715300,0
2016-02-17,7.86,7.99,7.52,7.76,480354,0
2016-02-18,7.76,7.99,7.27,7.5,398364,0
2016-02-19,7.45,8.49,7.09,8.14,436312,0
2016-02-22,8.32,8.38,7.7,7.84,289719,0
2016-02-23,7.71,7.76,7.25,7.35,217554,0
2016-02-24,7.26,7.54,7.05,7.47,191026,0
2016-02-25,7.41,7.4545,7.02,7.16,181600,0
2016-02-26,7.28,7.51,7.08,7.41,173032,0
2016-02-29,7.4,7.62,6.82,6.88,251409,0
2016-03-01,6.95,7.45,6.74,7.13,418788,0
2016-03-02,7.12,7.94,7.1,7.81,515356,0
2016-03-03,7.89,7.92,7.38,7.6,281089,0
2016-03-04,7.59,9.05,7.45,8.87,613521,0
2016-03-07,8.96,10.3,8.77,9.61,843814,0
2016-03-08,9.61,9.75,8.78,9.15,306189,0
2016-03-09,9.21,9.21,8.36,8.94,203656,0
2016-03-10,9,9.29,8.21,8.45,273504,0
2016-03-11,7.99,8.75,7.577,8.17,685296,0
2016-03-14,8.2,8.63,8.11,8.37,386437,0
2016-03-15,8.19,8.27,7.53,7.7,302742,0
2016-03-16,7.6,7.92,7.37,7.55,306538,0
2016-03-17,7.57,7.605,7.17,7.22,439197,0
2016-03-18,7.24,7.45,6.91,7.27,940017,0
2016-03-21,7.2,8.183,7.1,8.05,423166,0
2016-03-22,8.02,8.68,8,8.67,394139,0
2016-03-23,8.6,8.99,8.3448,8.6,444451,0
2016-03-24,8.35,8.45,7.79,8.1,475000,0
2016-03-28,8.14,8.78,7.86,8.61,196050,0
2016-03-29,8.31,8.55,7.89,8.5,380792,0
2016-03-30,8.42,8.89,8.09,8.21,263495,0
2016-03-31,8,8.61,8,8.22,258240,0
2016-04-01,8.12,8.65,7.99,8.63,420528,0
2016-04-04,8.6,9.89,8.53,9.72,576556,0
2016-04-05,9.58,9.7,8.66,8.7,369001,0
2016-04-06,8.72,9.59,8.71,9.56,567398,0
2016-04-07,9.4,9.85,9.22,9.53,349036,0
2016-04-08,9.72,9.72,8.6,8.93,347807,0
2016-04-11,8.84,9.04,8.56,8.75,168384,0
2016-04-12,8.63,9.11,8.52,8.99,111169,0
2016-04-13,9.05,9.39,8.93,9.29,251408,0
2016-04-14,9.16,10.09,9.16,10.04,366931,0
2016-04-15,9.98,10.04,9.405,9.82,309071,0
2016-04-18,9.86,9.96,9.5514,9.8,291368,0
2016-04-19,9.73,10.26,8.818,9.28,438603,0
2016-04-20,9.3,9.62,9.09,9.37,167717,0
2016-04-21,9.37,9.94,9.29,9.74,305315,0
2016-04-22,9.69,10,9.47,9.78,214775,0
2016-04-25,9.8,10.09,9.48,9.7,175848,0
2016-04-26,9.63,9.63,9.12,9.5,252752,0
2016-04-27,9.43,9.45,8.63,8.73,422871,0
2016-04-28,8.7,9.0119,8.54,8.59,408714,0
2016-04-29,8.6,8.67,8.16,8.29,199502,0
2016-05-02,8.33,8.43,7.836,8.4,210245,0
2016-05-03,8.34,8.42,8.06,8.14,135474,0
2016-05-04,8.01,8.16,7.71,7.81,301254,0
2016-05-05,7.86,7.88,7.36,7.55,173842,0
2016-05-06,7.44,8.1,7.4,8,203779,0
2016-05-09,8.04,8.52,7.92,8.39,112509,0
2016-05-10,8.41,8.48,7.92,8.16,125619,0
2016-05-11,8.17,8.32,7.7279,7.77,170871,0
2016-05-12,7.85,7.85,6.29,6.76,687238,0
2016-05-13,6.78,6.95,6.5101,6.67,423226,0
2016-05-16,6.74,6.9195,6.6001,6.79,373782,0
2016-05-17,6.78,7,6.65,6.79,391943,0
2016-05-18,6.73,6.94,6.66,6.75,291825,0
2016-05-19,6.61,6.75,5.43,5.77,1078163,0
2016-05-20,5.77,6.23,5.5315,6.05,646006,0
2016-05-23,6.02,6.77,5.8901,6.61,413891,0
2016-05-24,6.75,7.26,6.4,7.24,396801,0
2016-05-25,7.28,7.6195,7.16,7.41,387322,0
2016-05-26,7.39,7.405,7.11,7.16,486476,0
2016-05-27,7.21,7.45,7.11,7.39,448173,0
2016-05-31,7.49,7.84,7.35,7.62,581834,0
2016-06-01,7.58,7.97,7.4,7.81,366834,0
2016-06-02,7.65,8.13,7.6,7.87,482625,0
2016-06-03,7.85,7.88,7.39,7.73,299716,0
2016-06-06,7.72,7.85,7.44,7.76,176499,0
2016-06-07,7.7,7.72,7.38,7.63,237331,0
2016-06-08,7.6,7.6,7.36,7.48,166004,0
2016-06-09,7.43,7.54,6.99,7.07,170185,0
2016-06-10,6.96,7.02,6.65,6.7,284523,0
2016-06-13,6.64,6.84,6.34,6.46,207273,0
2016-06-14,6.42,6.645,6.34,6.52,277792,0
2016-06-15,6.55,6.74,6.39,6.5,262163,0
2016-06-16,6.4,6.83,6.36,6.64,197054,0
2016-06-17,6.69,6.69,6.41,6.41,199952,0
2016-06-20,6.53,6.665,6.36,6.51,223309,0
2016-06-21,6.5,6.5,6.01,6.43,306030,0
2016-06-22,6.39,6.61,6.13,6.19,181510,0
2016-06-23,6.31,6.74,6.24,6.73,271621,0
2016-06-24,6.25,6.53,6,6.06,889692,0
2016-06-27,6.02,6.07,5.43,5.81,692444,0
2016-06-28,5.92,6.22,5.81,6.07,331158,0
2016-06-29,6.17,6.3,6.02,6.23,341833,0
2016-06-30,6.26,6.34,6.09,6.22,270879,0
2016-07-01,6.18,6.73,6.18,6.53,248230,0
2016-07-05,6.51,6.66,6.1285,6.31,228989,0
2016-07-06,6.22,6.55,6.065,6.5,111701,0
2016-07-07,6.53,6.68,6.44,6.62,167580,0
2016-07-08,6.64,6.85,6.5,6.72,270086,0
2016-07-11,6.76,6.8499,6.61,6.7,135302,0
2016-07-12,6.81,7.17,6.81,7.02,227035,0
2016-07-13,7.05,7.13,6.36,6.4,223852,0
2016-07-14,6.47,6.485,6.2,6.3,470228,0
2016-07-15,6.34,6.56,6.2701,6.52,248936,0
2016-07-18,6.53,6.7699,6.42,6.49,247314,0
2016-07-19,6.48,6.5,5.8921,6.03,314822,0
2016-07-20,6.07,6.45,5.98,6.43,185975,0
2016-07-21,6.47,6.55,6.31,6.38,138222,0
2016-07-22,6.43,6.49,6.25,6.41,88999,0
2016-07-25,6.49,6.55,6.18,6.35,130497,0
2016-07-26,6.33,6.72,6.25,6.62,130224,0
2016-07-27,6.65,6.9197,6.65,6.89,139906,0
2016-07-28,6.86,7,6.82,6.99,217605,0
2016-07-29,7,7,6.74,6.83,121055,0
2016-08-01,6.93,7.32,6.85,7.27,282766,0
2016-08-02,7.28,7.67,7.02,7.5,233156,0
2016-08-03,7.52,7.84,7.275,7.67,241282,0
2016-08-04,7.72,7.7451,7.23,7.26,174165,0
2016-08-05,7.27,7.55,7.25,7.43,230542,0
2016-08-08,7.46,7.67,7.23,7.38,218152,0
2016-08-09,7.45,7.45,7.07,7.31,139491,0
2016-08-10,7.29,7.29,6.86,6.97,224589,0
2016-08-11,7,7.3,6.88,7.27,247494,0
2016-08-12,7.3,7.51,7.24,7.39,202097,0
2016-08-15,7.47,7.83,7.42,7.59,210571,0
2016-08-16,7.56,7.76,7.22,7.23,244031,0
2016-08-17,7.2,7.23,6.85,7.01,182282,0
2016-08-18,7.04,7.18,6.89,7.08,153954,0
2016-08-19,7.07,7.32,7.0275,7.16,99329,0
2016-08-22,7.2,7.96,7.16,7.87,425131,0
2016-08-23,7.98,8.52,7.66,8.13,413901,0
2016-08-24,8.15,8.45,7.39,7.48,303931,0
2016-08-25,7.49,7.85,7.35,7.58,225067,0
2016-08-26,7.59,7.94,7.53,7.91,166027,0
2016-08-29,7.92,8.18,7.79,8.08,160533,0
2016-08-30,8.18,8.6,8.015,8.46,281876,0
2016-08-31,8.39,8.55,8.0052,8.09,187735,0
2016-09-01,8.13,8.19,7.81,8.04,159034,0
2016-09-02,8.02,8.25,7.8001,8.01,103794,0
2016-09-06,8,8.81,8,8.68,374971,0
2016-09-07,8.69,8.95,8.6832,8.85,245332,0
2016-09-08,8.7,8.85,8.56,8.82,179619,0
2016-09-09,8.65,8.94,8.27,8.29,294815,0
2016-09-12,8.27,8.85,8.15,8.85,223332,0
2016-09-13,8.73,8.77,8.35,8.67,129349,0
2016-09-14,8.7,8.94,8.6,8.91,161039,0
2016-09-15,8.93,9,8.7,8.9,228756,0
2016-09-16,8.74,9.26,8.71,9.23,668821,0
2016-09-19,9.33,9.5999,8.32,8.38,488097,0
2016-09-20,8.49,8.49,7.76,7.79,434949,0
2016-09-21,7.85,8.1,7.57,7.8,383192,0
2016-09-22,7.86,8.24,7.61,8.23,286767,0
2016-09-23,8.16,8.31,7.88,7.91,239606,0
2016-09-26,7.89,7.9775,7.72,7.81,159003,0
2016-09-27,7.78,8.11,7.7,7.85,187086,0
2016-09-28,7.9,8.02,7.53,7.82,163893,0
2016-09-29,7.81,8.05,7.38,7.4,183042,0
2016-09-30,7.46,7.86,7.33,7.76,163504,0
2016-10-03,7.69,7.8399,7.51,7.59,121245,0
2016-10-04,7.59,7.75,7.43,7.48,144772,0
2016-10-05,7.51,7.83,7.48,7.76,183936,0
2016-10-06,7.65,7.6659,7.19,7.23,171621,0
2016-10-07,7.29,7.43,7.185,7.32,105177,0
2016-10-10,7.4,7.69,7.4,7.59,117546,0
2016-10-11,7.47,7.75,7.26,7.41,148486,0
2016-10-12,7.43,7.43,6.82,6.87,190612,0
2016-10-13,6.76,6.965,6.73,6.88,172082,0
2016-10-14,7.01,7.01,6.59,6.61,194568,0
2016-10-17,6.61,6.61,6.19,6.23,215641,0
2016-10-18,6.35,6.85,6.25,6.7,220640,0
2016-10-19,6.71,6.7552,6.31,6.47,118033,0
2016-10-20,6.5,6.7,6.36,6.67,76055,0
2016-10-21,6.62,6.76,6.51,6.63,73396,0
2016-10-24,6.74,6.74,6.45,6.63,120502,0
2016-10-25,6.61,6.67,6.465,6.48,105402,0
2016-10-26,6.48,6.65,6.34,6.39,115247,0
2016-10-27,6.48,6.55,6.11,6.17,163291,0
2016-10-28,6.14,6.2,5.85,5.97,233051,0
2016-10-31,5.98,6.06,5.85,5.99,114053,0
2016-11-01,5.94,6.119,5.8521,6.1,129266,0
2016-11-02,6.1,6.1,5.83,5.91,104128,0
2016-11-03,5.91,6.06,5.63,5.69,180481,0
2016-11-04,5.7,6.1,5.7,5.96,176742,0
2016-11-07,6.18,6.41,6.11,6.23,167319,0
2016-11-08,6.16,6.4565,5.8373,6.22,138927,0
2016-11-09,6.5,7.44,6.5,7.41,479592,0
2016-11-10,7.51,7.95,7.19,7.7,353192,0
2016-11-11,7.62,7.85,7.43,7.57,265782,0
2016-11-14,7.55,7.64,7.16,7.5,275251,0
2016-11-15,7.48,7.59,7.22,7.5,253128,0
2016-11-16,7.49,7.83,7.45,7.69,402231,0
2016-11-17,7.78,7.83,7.48,7.5,417830,0
2016-11-18,7.56,7.77,7.51,7.59,222028,0
2016-11-21,7.71,7.71,7.49,7.55,162270,0
2016-11-22,7.52,7.63,7.37,7.45,180642,0
2016-11-23,7.35,7.5,7.1,7.48,332373,0
2016-11-25,7.5,7.5,7.25,7.47,63897,0
2016-11-28,7.4,7.45,7.04,7.06,104171,0
2016-11-29,7.05,7.13,6.76,6.83,222524,0
2016-11-30,6.9,6.996,6.53,6.54,182281,0
2016-12-01,6.59,6.68,6.19,6.23,216095,0
2016-12-02,6.22,6.53,6.22,6.34,193158,0
2016-12-05,6.45,6.64,6.31,6.42,327106,0
2016-12-06,6.44,6.58,6.34,6.52,204339,0
2016-12-07,6.44,6.57,6.25,6.33,251632,0
2016-12-08,6.33,6.6,6.1,6.54,363950,0
2016-12-09,6.6,6.71,6.41,6.46,405338,0
2016-12-12,6.4,6.58,6.22,6.31,393195,0
2016-12-13,6.25,6.56,6.25,6.37,268308,0
2016-12-14,6.39,6.5399,6.23,6.28,165067,0
2016-12-15,6.32,6.48,6.25,6.38,278806,0
2016-12-16,6.39,6.5305,6.16,6.28,376256,0
2016-12-19,6.28,6.48,6.05,6.15,228712,0
2016-12-20,6.19,6.2575,5.97,6.06,286878,0
2016-12-21,6.05,6.12,5.86,5.92,225060,0
2016-12-22,6,6.06,5.83,5.83,257715,0
2016-12-23,5.82,6.18,5.8,6.14,214104,0
2016-12-27,6.01,6.28,6.01,6.11,251655,0
2016-12-28,6.1,6.11,5.83,5.95,195973,0
2016-12-29,5.98,6.01,5.81,5.92,143220,0
2016-12-30,5.95,6,5.6,5.72,284887,0
2017-01-03,5.74,5.93,5.604,5.91,297404,0
2017-01-04,5.94,6.11,5.82,6.08,313830,0
2017-01-05,6.2,6.45,6.18,6.34,282291,0
2017-01-06,6.38,6.55,6.3,6.51,152694,0
2017-01-09,6.55,6.68,6.38,6.62,144540,0
2017-01-10,6.66,6.68,6.4,6.56,179338,0
2017-01-11,6.55,6.59,6.11,6.27,235229,0
2017-01-12,6.2,6.44,6.04,6.29,159910,0
2017-01-13,6.24,6.65,6.22,6.45,101021,0
2017-01-17,6.35,6.44,6.11,6.2,171562,0
2017-01-18,6.25,6.3096,6.095,6.2,169992,0
2017-01-19,6.2,6.3391,6.1,6.29,165483,0
2017-01-20,6.28,6.43,6.2,6.24,133979,0
2017-01-23,6.21,6.74,6.06,6.38,807462,0
2017-01-24,5.96,6.03,5.52,5.65,783152,0
2017-01-25,5.77,5.77,5.52,5.67,447871,0
2017-01-26,5.68,5.7,5.19,5.32,622008,0
2017-01-27,5.38,5.46,5.13,5.37,259096,0
2017-01-30,5.4,5.4,5.11,5.16,291731,0
2017-01-31,5.17,5.39,4.96,5.36,402790,0
2017-02-01,5.36,5.45,5.1,5.24,176051,0
2017-02-02,5.22,5.25,5.08,5.16,109577,0
2017-02-03,5.2,5.25,5.12,5.24,162249,0
2017-02-06,5.2,5.26,5.1,5.14,221032,0
2017-02-07,5.11,5.25,5.05,5.11,239606,0
2017-02-08,5.1,5.17,4.9,5.16,286122,0
2017-02-09,5.15,5.47,5.13,5.34,242392,0
2017-02-10,5.36,5.56,5.27,5.51,192712,0
2017-02-13,5.5,5.52,5.31,5.39,221161,0
2017-02-14,5.37,5.5,5.19,5.48,214355,0
2017-02-15,5.46,5.61,5.4,5.46,209578,0
2017-02-16,5.4,5.47,5.09,5.19,152193,0
2017-02-17,5.18,5.235,5,5.23,176912,0
2017-02-21,5.19,5.22,5,5.12,150388,0
2017-02-22,5.12,5.2,4.94,4.94,238517,0
2017-02-23,4.98,4.98,4.6,4.72,308406,0
2017-02-24,4.66,4.6703,4.35,4.55,325891,0
2017-02-27,4.56,5,4.54,4.93,272551,0
2017-02-28,4.9,4.9,4.64,4.73,149221,0
2017-03-01,4.86,4.91,4.73,4.78,156113,0
2017-03-02,4.73,4.94,4.61,4.62,185064,0
2017-03-03,4.64,4.71,4.38,4.47,288456,0
2017-03-06,4.47,4.56,4.14,4.24,506342,0
2017-03-07,4.19,4.24,3.86,4.08,441506,0
2017-03-08,4.1,4.27,4.02,4.07,237617,0
2017-03-09,4.07,4.15,4,4.01,222129,0
2017-03-10,4.07,4.15,3.95,4.06,353187,0
2017-03-13,4.01,4.19,3.91,3.92,368827,0
2017-03-14,3.9,4.01,3.52,3.56,520561,0
2017-03-15,3.62,3.91,3.56,3.81,369423,0
2017-03-16,3.78,3.8,3.44,3.49,522703,0
2017-03-17,3.48,3.84,3.48,3.64,825028,0
2017-03-20,3.79,3.81,3.41,3.55,643358,0
2017-03-21,3.61,3.63,3.26,3.31,419073,0
2017-03-22,3.33,3.48,3.27,3.43,301144,0
2017-03-23,3.42,3.68,3.36,3.43,612290,0
2017-03-24,3.4,3.47,3.23,3.39,361279,0
2017-03-27,3.37,3.72,3.28,3.6,486349,0
2017-03-28,3.66,3.775,3.54,3.6,287125,0
2017-03-29,3.63,3.73,3.52,3.62,249627,0
2017-03-30,3.64,3.64,3.49,3.57,153681,0
2017-03-31,3.57,3.62,3.48,3.55,150908,0
2017-04-03,3.45,3.63,3.41,3.43,391364,0
2017-04-04,3.43,3.6,3.32,3.33,272707,0
2017-04-05,3.36,3.41,3.14,3.165,259594,0
2017-04-06,3.31,3.34,3.14,3.24,230631,0
2017-04-07,3.22,3.25,3.11,3.12,254933,0
2017-04-10,3.09,3.25,3.01,3.03,386581,0
2017-04-11,3.03,3.15,2.83,3.12,692808,0
2017-04-12,3.12,3.33,3.08,3.31,283833,0
2017-04-13,3.35,3.49,3.3,3.43,308304,0
2017-04-17,3.49,3.49,3.35,3.41,252955,0
2017-04-18,3.37,3.4,3.25,3.32,248974,0
2017-04-19,3.3,3.4,3.26,3.295,201237,0
2017-04-20,3.3,3.39,3.28,3.36,235309,0
2017-04-21,3.36,3.445,3.28,3.31,181973,0
2017-04-24,3.31,3.3725,3.17,3.21,205227,0
2017-04-25,3.23,3.43,3.19,3.415,237594,0
2017-04-26,3.4,3.6,3.37,3.58,261750,0
2017-04-27,3.61,3.61,3.38,3.4,129698,0
2017-04-28,3.37,3.39,3.1,3.15,283019,0
2017-05-01,3.11,3.18,3,3.04,238828,0
2017-05-02,3.01,3.11,2.87,3.04,399430,0
2017-05-03,3.01,3.03,2.9,2.91,203949,0
2017-05-04,2.91,2.95,2.85,2.89,185332,0
2017-05-05,2.88,3.04,2.85,2.93,368739,0
2017-05-08,2.97,2.97,2.71,2.83,315089,0
2017-05-09,2.93,3.14,2.9,3.1,351675,0
2017-05-10,3.17,3.17,2.88,2.98,251054,0
2017-05-11,3.01,3.25,2.91,3.18,355011,0
2017-05-12,3.17,4.07,3.111,3.98,1315044,0
2017-05-15,4,4.93,3.98,4.6,2209650,0
2017-05-16,4.29,4.42,3.76,3.81,1101105,0
2017-05-17,3.75,4.01,3.6601,3.7,528299,0
2017-05-18,3.71,3.77,3.65,3.75,343691,0
2017-05-19,3.77,3.85,3.42,3.46,636574,0
2017-05-22,3.5,3.94,3.41,3.88,656457,0
2017-05-23,3.91,4.48,3.91,4.12,1126801,0
2017-05-24,4.15,4.33,3.97,4.02,640523,0
2017-05-25,4.06,4.36,4,4.18,453228,0
2017-05-26,4.16,4.2498,3.76,3.775,530414,0
2017-05-30,3.77,4.06,3.77,3.805,454679,0
2017-05-31,3.81,3.895,3.63,3.67,628198,0
2017-06-01,3.65,3.97,3.65,3.86,390585,0
2017-06-02,3.96,4.13,3.87,4.1,439298,0
2017-06-05,4.13,4.1362,3.97,3.99,465023,0
2017-06-06,4.05,4.41,4.02,4.24,812241,0
2017-06-07,4.27,4.69,4.2,4.38,1109020,0
2017-06-08,4.4,4.61,4.06,4.12,685983,0
2017-06-09,4.06,4.36,3.9,4.21,584626,0
2017-06-12,4.28,5.25,4.28,4.9,1404077,0
2017-06-13,4.8,5.6598,4.8,5.63,1194021,0
2017-06-14,5.68,6.33,5.47,5.67,1141935,0
2017-06-15,5.66,6.31,5.66,6.15,1075451,0
2017-06-16,6.25,6.52,6.21,6.48,1333367,0
2017-06-19,6.76,7.12,6.1,7.08,1126344,0
2017-06-20,7.29,8.15,7.25,7.43,2308283,0
2017-06-21,7.5,7.72,6.59,7,1263295,0
2017-06-22,6.89,7.41,6.7,6.97,692458,0
2017-06-23,7.09,7.49,6.94,7.49,2130713,0
2017-06-26,7.49,7.79,7.26,7.57,627326,0
2017-06-27,7.58,8.25,7.51,7.6,1158821,0
2017-06-28,7.68,8,7.44,7.86,550486,0
2017-06-29,7.8,8.16,7.47,7.55,969204,0
2017-06-30,7.55,7.74,7.26,7.59,566383,0
2017-07-03,7.66,8.24,7.55,8.19,460238,0
2017-07-05,8.18,8.4492,7.901,7.92,1061697,0
2017-07-06,7.85,8,6.91,6.98,930815,0
2017-07-07,7.06,7.41,7.04,7.21,375126,0
2017-07-10,7.19,7.25,6.71,6.95,389392,0
2017-07-11,6.87,6.99,6.75,6.87,306047,0
2017-07-12,6.88,7.1,6.83,6.92,255932,0
2017-07-13,6.85,7.04,6.62,6.81,276273,0
2017-07-14,6.79,6.94,6.57,6.81,358340,0
2017-07-17,6.81,7.28,6.71,6.82,317351,0
2017-07-18,6.81,6.95,6.68,6.8,199382,0
2017-07-19,6.71,7.13,6.71,6.98,314486,0
2017-07-20,7.03,7.47,6.88,7.22,364976,0
2017-07-21,7.27,7.33,7.1,7.13,185839,0
2017-07-24,7.16,7.4,7.0301,7.36,192126,0
2017-07-25,7.42,7.609,7.13,7.28,150441,0
2017-07-26,7.34,7.41,7.1,7.15,168997,0
2017-07-27,7.17,7.348,6.54,6.59,260810,0
2017-07-28,6.47,6.73,6.3501,6.48,336170,0
2017-07-31,6.5,6.59,6.32,6.46,196763,0
2017-08-01,6.38,6.45,5.79,5.81,561055,0
2017-08-02,5.87,5.99,5.43,5.54,408983,0
2017-08-03,5.54,5.62,5,5.5,470887,0
2017-08-04,5.44,5.94,5.42,5.9,284311,0
2017-08-07,5.78,6.11,5.78,5.99,205418,0
2017-08-08,6.01,6.359,5.8667,6.22,361873,0
2017-08-09,6.08,6.36,6.0146,6.13,188952,0
2017-08-10,6,6.06,5.65,5.665,167890,0
2017-08-11,5.7,5.94,5.61,5.87,225395,0
2017-08-14,5.74,5.92,5.69,5.88,209299,0
2017-08-15,5.82,5.8999,5.7177,5.75,108495,0
2017-08-16,5.78,5.9711,5.63,5.65,233479,0
2017-08-17,5.54,5.72,5.53,5.55,133301,0
2017-08-18,5.47,5.55,5.28,5.44,154981,0
2017-08-21,5.33,5.45,5.22,5.3,116048,0
2017-08-22,5.29,5.49,5.27,5.41,151467,0
2017-08-23,5.33,5.3617,5.15,5.21,147780,0
2017-08-24,5.26,5.6,5.26,5.53,161075,0
2017-08-25,5.58,5.5936,5.32,5.4,132554,0
2017-08-28,5.53,5.92,5.5,5.78,268590,0
2017-08-29,5.84,5.84,5.63,5.7,168286,0
2017-08-30,5.67,5.83,5.61,5.67,114284,0
2017-08-31,5.7,6.41,5.7,6.23,361119,0
2017-09-01,6.28,6.309,6,6.07,219104,0
2017-09-05,6.07,6.5,5.9,6.42,265975,0
2017-09-06,6.47,6.83,6.2,6.24,506481,0
2017-09-07,6.23,6.49,6.17,6.25,180781,0
2017-09-08,6.06,6.305,5.85,6,229762,0
2017-09-11,6.1,6.1,5.81,5.98,224800,0
2017-09-12,6.01,6.3183,5.86,5.92,257313,0
2017-09-13,5.91,5.99,5.84,5.9,139580,0
2017-09-14,5.92,5.92,5.62,5.85,129725,0
2017-09-15,5.8,6.25,5.71,6.04,633988,0
2017-09-18,6.05,6.17,5.85,5.95,230865,0
2017-09-19,5.97,5.97,5.61,5.66,252671,0
2017-09-20,5.66,5.85,5.61,5.65,238833,0
2017-09-21,5.56,5.65,5.4,5.41,279329,0
2017-09-22,5.4,5.6,5.4,5.5,221941,0
2017-09-25,5.47,5.52,5.21,5.43,241592,0
2017-09-26,5.39,5.45,5.3,5.41,104258,0
2017-09-27,5.41,5.64,5.27,5.54,195902,0
2017-09-28,5.51,5.57,5.42,5.49,109323,0
2017-09-29,5.47,5.52,5.36,5.48,410540,0
2017-10-02,5.5,5.84,5.45,5.69,573195,0
2017-10-03,5.7,5.975,5.331,5.45,247950,0
2017-10-04,5.48,5.48,5.21,5.28,301615,0
2017-10-05,5.29,5.37,4.91,5.34,316498,0
2017-10-06,5.35,5.355,5.01,5.11,165106,0
2017-10-09,5.03,5.14,4.9,5.06,147407,0
2017-10-10,5.07,5.2,5.03,5.12,121301,0
2017-10-11,5.12,5.16,4.97,4.98,219735,0
2017-10-12,5,5.07,4.85,4.94,175911,0
2017-10-13,4.92,4.99,4.76,4.79,115847,0
2017-10-16,4.75,4.91,4.6,4.7,100449,0
2017-10-17,4.72,4.76,4.59,4.6,105277,0
2017-10-18,4.59,4.75,4.39,4.49,106674,0
2017-10-19,4.45,4.53,4.35,4.42,170605,0
2017-10-20,4.46,4.66,4.44,4.59,148332,0
2017-10-23,4.67,4.69,4.475,4.52,89661,0
2017-10-24,4.54,4.59,4.38,4.43,92657,0
2017-10-25,4.45,4.77,4.36,4.69,176619,0
2017-10-26,4.66,4.88,4.59,4.64,107410,0
2017-10-27,4.53,4.73,4.53,4.68,121469,0
2017-10-30,4.74,4.82,4.61,4.71,118187,0
2017-10-31,4.76,4.83,4.6,4.62,143006,0
2017-11-01,4.69,4.705,4.2,4.23,220505,0
2017-11-02,4.2,4.32,4.04,4.16,236521,0
2017-11-03,4.19,4.43,4.15,4.25,251223,0
2017-11-06,4.27,4.35,4.16,4.23,88578,0
2017-11-07,4.27,4.27,3.86,3.91,202688,0
2017-11-08,3.8,4.03,3.76,3.99,114355,0
2017-11-09,4,4.19,3.9816,4.18,118916,0
2017-11-10,4.2,4.24,4.01,4.1,123242,0
