Date,Open,High,Low,Close,Volume,OpenInt
2016-01-05,8.9,10.24,8.6,10.11,48548,0
2016-01-06,10,10,8.5,8.93,31602,0
2016-01-07,9,9,7.25,7.25,69260,0
2016-01-08,8.4,8.4,6.98,6.99,28754,0
2016-01-11,6.23,6.23,4.2325,4.97,92964,0
2016-01-12,4.9,5.61,3.73,4.11,53163,0
2016-01-13,4,4.1,3.67,3.69,38322,0
2016-01-14,3.2,4,2.59,3.95,92892,0
2016-01-15,3.64,3.8,3.18,3.51,17660,0
2016-01-19,3.51,3.81,3.07,3.13,31400,0
2016-01-20,3,3.13,2.79,2.94,46849,0
2016-01-21,2.8,2.9,2.56,2.76,54816,0
2016-01-22,2.75,2.9,2.7,2.88,27829,0
2016-01-25,2.81,2.9,2.6,2.68,13866,0
2016-01-26,2.4501,2.7,2.45,2.66,15564,0
2016-01-27,2.65,2.75,2.58,2.62,10070,0
2016-01-28,2.7,2.76,2.64,2.699,26330,0
2016-01-29,2.7,4.19,2.7,4.15,81500,0
2016-02-01,4,4,3.57,3.96,62432,0
2016-02-02,3.86,4.2129,3.8438,3.86,52687,0
2016-02-03,3.99,3.99,3.55,3.6,22589,0
2016-02-04,3.5897,3.5897,3.4,3.55,21707,0
2016-02-05,3.4501,3.49,3.24,3.32,18298,0
2016-02-08,3.2,3.32,3.14,3.18,5267,0
2016-02-09,3.16,3.3,3.01,3.03,9204,0
2016-02-10,3.14,3.37,2.9592,3.09,5630,0
2016-02-11,2.95,3.0999,2.9438,3.085,7878,0
2016-02-12,3.07,3.1,3,3.08,6733,0
2016-02-16,3.19,3.19,2.85,3.06,19588,0
2016-02-17,3.02,3.6,3,3.56,39575,0
2016-02-18,3.65,3.87,3.6248,3.7,14661,0
2016-02-19,3.7,3.81,3.4,3.4,16956,0
2016-02-22,3.39,3.49,3.32,3.32,3762,0
2016-02-23,3.02,3.4,2.95,3.35,19428,0
2016-02-24,3.26,3.39,3.26,3.34,8834,0
2016-02-25,3.2,3.45,3.2,3.35,15294,0
2016-02-26,3.31,3.414,3.16,3.35,7723,0
2016-02-29,3.27,3.85,3.2656,3.84,20070,0
2016-03-01,3.85,4.4499,3.58,4.39,34860,0
2016-03-02,4.4,4.83,4.37,4.48,16547,0
2016-03-03,4.48,4.88,4.48,4.62,19927,0
2016-03-04,4.64,4.64,4.45,4.5,16688,0
2016-03-07,4.54,4.7,4.44,4.57,17440,0
2016-03-08,4.89,4.89,4.55,4.78,24554,0
2016-03-09,4.78,5,4.67,4.73,21537,0
2016-03-10,4.85,5.27,4.7601,5.12,28017,0
2016-03-11,5.32,6.05,5.32,6.05,49413,0
2016-03-14,6.45,6.97,6.17,6.21,63148,0
2016-03-15,6.25,6.4,5.8,5.82,20265,0
2016-03-16,5.9,6.13,5.9,6.05,22954,0
2016-03-17,6.15,6.4,5.61,5.68,34850,0
2016-03-18,5.75,5.9,5.51,5.51,58323,0
2016-03-21,5.5,5.65,5.35,5.39,25673,0
2016-03-22,5.27,5.5,5.08,5.4,16734,0
2016-03-23,5.2,5.46,5,5.06,28383,0
2016-03-24,5,5.2,4.97,5.07,11594,0
2016-03-28,5.12,5.33,5.04,5.26,5680,0
2016-03-29,5.2,5.2,4.92,5.05,18228,0
2016-03-30,5.04,5.14,4.5,4.73,12081,0
2016-03-31,4.7,4.8009,4.53,4.61,15193,0
2016-04-01,4.05,4.7988,4,4.22,32043,0
2016-04-04,4.71,6.3,4.35,6.07,217948,0
2016-04-05,6.05,6.3,5.49,5.57,127755,0
2016-04-06,5.67,6,5.56,5.98,56848,0
2016-04-07,6.02,6.02,5.45,5.46,35573,0
2016-04-08,5.55,5.84,5.4576,5.78,17302,0
2016-04-11,5.76,5.99,5.5,5.5,24945,0
2016-04-12,5.6,5.611,5.25,5.38,16228,0
2016-04-13,5.54,5.54,5.31,5.5,9480,0
2016-04-14,5.474,5.74,5.25,5.3,23718,0
2016-04-15,5.24,5.69,5.24,5.51,12116,0
2016-04-18,5.7,6,5.62,5.95,21372,0
2016-04-19,5.8,6,5.8,5.91,11839,0
2016-04-20,5.8,5.99,5.8,5.93,15817,0
2016-04-21,5.99,6.0399,5.9,6,18589,0
2016-04-22,5.98,6,5.52,5.59,31214,0
2016-04-25,5,5.5,5,5.35,37711,0
2016-04-26,5.59,5.59,5.02,5.21,30020,0
2016-04-27,5.11,5.27,5.01,5.2,13362,0
2016-04-28,5.221,5.419,5.05,5.36,5728,0
2016-04-29,5.45,5.45,5.08,5.19,12263,0
2016-05-02,5.1944,5.57,5.15,5.4,13342,0
2016-05-03,5.3,5.49,5.1868,5.29,8402,0
2016-05-04,5.3,5.3,4.88,5.02,19838,0
2016-05-05,5.04,5.14,4.95,5.1,10053,0
2016-05-06,5.05,5.125,4.8,5,7320,0
2016-05-09,4.97,5.18,4.48,4.62,24545,0
2016-05-10,4.7,4.93,4.7,4.72,7873,0
2016-05-11,4.5501,4.89,4.5,4.52,17714,0
2016-05-12,4.555,4.57,4.3,4.33,24647,0
2016-05-13,4.3,4.3,3.75,4.02,29250,0
2016-05-16,4.15,4.2899,3.6,3.88,15800,0
2016-05-17,3.98,3.99,3.81,3.91,15452,0
2016-05-18,3.88,4.19,3.88,4.07,12145,0
2016-05-19,3.68,4.19,3.68,4.1,13296,0
2016-05-20,4.12,4.25,3.8,4.06,13755,0
2016-05-23,4.18,4.18,3.94,4,5346,0
2016-05-24,4.08,4.1,4.03,4.08,4408,0
2016-05-25,4.18,4.18,3.98,4.06,8865,0
2016-05-26,4.03,4.1,4.0101,4.09,5289,0
2016-05-27,4.1899,4.19,4.08,4.12,7790,0
2016-05-31,4.07,4.3,3.96,4.26,4879,0
2016-06-01,4.13,4.32,4.06,4.08,4581,0
2016-06-02,4.1,4.29,4.0101,4.12,8562,0
2016-06-03,4.05,4.15,4.03,4.15,23350,0
2016-06-06,4.25,4.74,4.25,4.53,31480,0
2016-06-07,4.5494,4.58,4.25,4.35,15316,0
2016-06-08,4.28,4.3029,4.25,4.25,3939,0
2016-06-09,4.25,4.3,4.15,4.2,3965,0
2016-06-10,4.17,4.27,4.0001,4.19,19288,0
2016-06-13,3.9901,4.37,3.9901,4.2,5824,0
2016-06-14,4.16,4.31,4.05,4.21,9323,0
2016-06-15,4.14,4.54,4.14,4.44,8653,0
2016-06-16,4.335,4.61,4.27,4.58,11833,0
2016-06-17,4.57,5.32,4.37,4.99,55390,0
2016-06-20,5.7,5.75,4.56,4.6,35721,0
2016-06-21,4.45,4.52,3.95,4,47089,0
2016-06-22,4,4.12,3.73,3.87,51627,0
2016-06-23,3.86,3.87,3.7,3.72,25824,0
2016-06-24,3.7,3.7149,3.3311,3.56,318330,0
2016-06-27,3.37,3.54,3.34,3.37,27526,0
2016-06-28,3.26,4.15,3.13,3.82,84260,0
2016-06-29,3.79,4.19,3.69,3.69,34880,0
2016-06-30,3.7,3.7,3.29,3.56,43421,0
2016-07-01,3.52,3.58,3.4501,3.4501,6250,0
2016-07-05,3.26,3.4,3.1,3.25,30294,0
2016-07-06,3.25,3.57,3.16,3.45,44507,0
2016-07-07,3.5,3.8,3.5,3.63,30814,0
2016-07-08,3.63,3.75,3.5,3.65,24288,0
2016-07-11,3.62,3.78,3.62,3.73,7924,0
2016-07-12,3.71,3.91,3.71,3.84,9300,0
2016-07-13,3.93,4.02,3.8,3.81,12668,0
2016-07-14,3.85,3.9,3.85,3.88,8928,0
2016-07-15,3.82,3.91,3.81,3.83,4911,0
2016-07-18,3.81,3.89,3.81,3.85,4143,0
2016-07-19,3.81,3.87,3.8,3.81,7790,0
2016-07-20,3.8,3.87,3.8,3.8,4849,0
2016-07-21,4.07,4.07,3.81,3.83,10040,0
2016-07-22,3.8,3.81,3.8,3.8,3787,0
2016-07-25,3.8,3.82,3.6,3.62,12100,0
2016-07-26,3.35,3.72,3.35,3.6,25406,0
2016-07-27,3.48,3.8953,3.48,3.82,18391,0
2016-07-28,3.85,3.9559,3.73,3.87,7989,0
2016-07-29,3.79,3.88,3.73,3.77,5902,0
2016-08-01,3.7223,3.73,3.62,3.67,28624,0
2016-08-02,3.67,4.3,3.67,4.2,52679,0
2016-08-03,4.11,4.25,3.9685,4.2,16529,0
2016-08-04,4.06,4.33,4.05,4.1,42952,0
2016-08-05,4.05,4.15,3.66,3.94,55071,0
2016-08-08,3.95,4.1345,3.95,4.11,4887,0
2016-08-09,4.1395,4.21,3.998,4.08,13367,0
2016-08-10,4.05,4.33,4,4.04,41322,0
2016-08-11,4.4,4.4,4.24,4.3499,14744,0
2016-08-12,4.35,4.44,4.2,4.4,19708,0
2016-08-15,4.4,4.45,4.3,4.3,8848,0
2016-08-16,4.35,4.39,4.21,4.23,9415,0
2016-08-17,4.27,4.27,4.24,4.24,552,0
2016-08-18,4.3,4.3299,4.25,4.25,1617,0
2016-08-19,4.21,4.25,4.21,4.21,1202,0
2016-08-22,4.2,4.2,4.04,4.19,15807,0
2016-08-23,4.17,4.22,4.06,4.07,6397,0
2016-08-24,4.07,4.07,3.85,3.91,33764,0
2016-08-25,3.96,4.05,3.8,3.97,19897,0
2016-08-26,3.97,4.0699,3.8842,4.02,5140,0
2016-08-29,4.02,4.0259,3.9265,3.93,6090,0
2016-08-30,3.97,4.03,3.87,3.8999,4417,0
2016-08-31,3.85,3.8695,3.75,3.8695,3199,0
2016-09-01,3.44,3.76,3.4,3.59,22214,0
2016-09-02,3.59,3.67,3.5,3.51,10837,0
2016-09-06,3.6,3.6999,3.47,3.674,11028,0
2016-09-07,3.68,3.78,3.6,3.65,8887,0
2016-09-08,3.61,3.709,3.6,3.65,15001,0
2016-09-09,3.78,3.78,3.62,3.62,3861,0
2016-09-12,3.74,3.86,3.688,3.86,4360,0
2016-09-13,3.9325,4.25,3.9,4.12,30784,0
2016-09-14,4.18,4.205,4.02,4.02,9679,0
2016-09-15,4.11,4.11,3.95,3.9799,14497,0
2016-09-16,4.07,4.07,3.85,3.98,10097,0
2016-09-19,4.02,4.1,3.87,3.9301,33128,0
2016-09-20,3.93,4.23,3.93,4.18,31814,0
2016-09-21,4.12,4.63,4.12,4.5701,100272,0
2016-09-22,4.55,4.65,4.55,4.62,9600,0
2016-09-23,4.6101,4.95,4.6001,4.95,26918,0
2016-09-26,5,5.28,5,5.2,70598,0
2016-09-27,5.33,5.35,5.16,5.22,20461,0
2016-09-28,5.22,5.41,5.14,5.32,36941,0
2016-09-29,5.33,5.33,5.15,5.23,31355,0
2016-09-30,5.1307,5.1307,5,5.04,37067,0
2016-10-03,5.0101,5.052,5.0101,5.05,1601,0
2016-10-04,5.1326,5.1499,5,5.0405,13264,0
2016-10-05,5.0289,5.76,5.0289,5.72,119069,0
2016-10-06,5.7,6.37,5.7,6.3,132315,0
2016-10-07,6.21,6.375,6,6,30577,0
2016-10-10,5.97,6.034,5.751,5.79,46205,0
2016-10-11,5.78,5.7978,5.27,5.28,22867,0
2016-10-12,5.25,5.25,4.64,4.65,56379,0
2016-10-13,4.5204,4.57,3.75,4.32,57718,0
2016-10-14,4.22,4.3157,4.07,4.15,6717,0
2016-10-17,4.23,4.6699,4.1836,4.32,36748,0
2016-10-18,4.32,4.5123,4.22,4.48,34085,0
2016-10-19,4.5,4.5599,4.46,4.4888,25978,0
2016-10-20,4.5,4.5,4.33,4.35,3565,0
2016-10-21,4.3,4.36,4.26,4.3,11669,0
2016-10-24,4.3,4.31,4.11,4.11,4786,0
2016-10-25,4.1209,4.28,4.12,4.26,10234,0
2016-10-26,4.4,4.4,4.1,4.1699,6706,0
2016-10-27,4.1461,4.1461,4.1,4.1,1909,0
2016-10-28,4.06,4.1748,4.06,4.07,5132,0
2016-10-31,4.06,4.11,4.05,4.05,1964,0
2016-11-01,4.05,4.1,4,4.1,2144,0
2016-11-02,4.05,4.1,4.01,4.05,2791,0
2016-11-03,4,4.1,3.95,3.95,17841,0
2016-11-04,3.95,4.1,3.95,3.95,13335,0
2016-11-07,3.95,3.995,3.95,3.95,5172,0
2016-11-08,3.95,4.1,3.95,4.1,5074,0
2016-11-09,4.05,4.25,4,4.25,9988,0
2016-11-10,4.35,4.65,4.255,4.58,15209,0
2016-11-11,4.4,5.05,4.4,5.025,20023,0
2016-11-14,5.05,5.15,5,5.15,6844,0
2016-11-15,5.1678,5.2,5.1,5.1623,1713,0
2016-11-16,5.1,5.25,5.1,5.15,24792,0
2016-11-17,5.1,5.2,5,5.05,15093,0
2016-11-18,5.15,5.175,4.9,4.9,10562,0
2016-11-21,4.9,4.95,4.9,4.9,4344,0
2016-11-22,4.9,6.15,4.8,5.75,117473,0
2016-11-23,6.1,6.9,5.85,6.8,85795,0
2016-11-25,6.85,6.9,6.45,6.5,53051,0
2016-11-28,6.85,6.8696,6.4,6.6,38808,0
2016-11-29,6.45,6.55,6.2,6.2,23258,0
2016-11-30,6.25,6.562,6,6,30235,0
2016-12-01,6,6.195,5.7658,6.195,19520,0
2016-12-02,6.195,6.195,6,6.15,7534,0
2016-12-05,6.25,7.35,6.25,6.35,26123,0
2016-12-06,6.35,6.6,6.15,6.45,31911,0
2016-12-07,6.45,6.5,5.85,6.3306,43532,0
2016-12-08,6.2,6.2,6.05,6.1,12234,0
2016-12-09,6.15,6.15,6,6.1,8611,0
2016-12-12,6.05,6.2,6.05,6.2,6172,0
2016-12-13,6.2,6.75,6.2,6.75,18434,0
2016-12-14,6.75,6.9,6.65,6.65,19864,0
2016-12-15,6.75,6.75,6.205,6.35,21610,0
2016-12-16,6.35,7.15,6.2663,7.15,20782,0
2016-12-19,7.15,7.45,6.65,6.95,41432,0
2016-12-20,7,7.45,6.95,7.4,26291,0
2016-12-21,7.4,7.4274,7.1475,7.25,10951,0
2016-12-22,7.4,7.4326,7.05,7.2,24239,0
2016-12-23,7.15,7.95,7.05,7.7,59471,0
2016-12-27,7.8,7.85,7.3962,7.45,6781,0
2016-12-28,7.4,7.45,7.15,7.2,13653,0
2016-12-29,7.3,7.3,6.6,6.7,17962,0
2016-12-30,6.8,7.05,6.8,7.05,16471,0
2017-01-03,7.15,7.15,6.6667,6.75,18377,0
2017-01-04,7,7.1,6.922,6.95,6111,0
2017-01-05,7,7,6.95,6.95,6843,0
2017-01-06,6.95,7.095,6.95,7,2943,0
2017-01-09,7,7,6.6,6.8,11592,0
2017-01-10,6.7,6.9,6.6,6.75,7903,0
2017-01-11,6.7287,6.95,6.7234,6.95,3084,0
2017-01-12,6.85,6.85,6.6,6.8,11236,0
2017-01-13,6.8,6.95,6.8,6.9,4163,0
2017-01-17,6.8,6.8,6.6,6.65,8694,0
2017-01-18,6.5,6.7,5.75,6,51552,0
2017-01-19,5.95,6.1,5.75,6,21628,0
2017-01-20,6.05,6.05,5.889,5.95,6737,0
2017-01-23,5.95,6.05,5.85,6.05,7913,0
2017-01-24,6.1597,6.1597,5.95,6.05,4230,0
2017-01-25,5.95,6.0123,5.85,5.95,6423,0
2017-01-26,5.7819,5.85,5.75,5.8,7292,0
2017-01-27,5.845,6.05,5.8,5.8,9387,0
2017-01-30,5.8,5.9125,5.75,5.85,16543,0
2017-01-31,5.75,5.8,5.3,5.55,38266,0
2017-02-01,5.45,5.7,5.4,5.7,12464,0
2017-02-02,5.55,5.65,5.3,5.35,23323,0
2017-02-03,5.35,5.45,5.35,5.4,6958,0
2017-02-06,5.5,5.5,5.35,5.45,7962,0
2017-02-07,5.4,5.55,5.3128,5.55,13184,0
2017-02-08,5.5,5.55,5.4,5.45,8562,0
2017-02-09,5.4,5.418,5.1,5.25,31491,0
2017-02-10,5.1653,5.2157,5.1,5.15,11346,0
2017-02-13,5.1,5.25,5,5.1,15394,0
2017-02-14,5.15,5.4,4.95,5,21847,0
2017-02-15,4.95,5.05,4.9,4.95,11092,0
2017-02-16,4.85,4.85,4.6,4.7,16877,0
2017-02-17,4.75,4.85,4.7,4.85,5352,0
2017-02-21,4.85,5.055,4.85,5.05,5608,0
2017-02-22,4.99,5.05,4.99,5.05,3992,0
2017-02-23,5.05,5.05,4.85,4.9812,17350,0
2017-02-24,5,5.25,5,5.15,8670,0
2017-02-27,4.95,5.65,4.7672,5.65,10476,0
2017-02-28,5.75,6.025,5.6,5.65,29929,0
2017-03-01,5.629,5.7,5.5,5.7,10150,0
2017-03-02,5.741,6.05,5.741,5.95,4748,0
2017-03-03,5.9,6.0813,5.775,5.85,11712,0
2017-03-06,6.45,6.65,6.05,6.2,56627,0
2017-03-07,6.2,6.2,5.85,5.85,146761,0
2017-03-08,5.9,6.14,5.65,5.75,34436,0
2017-03-09,5.75,6,5.2204,5.3,48783,0
2017-03-10,5.295,5.3795,5.05,5.05,41343,0
2017-03-13,5.15,5.25,4.95,4.95,31957,0
2017-03-14,4.95,5.7,4.95,5.7,11263,0
2017-03-15,5.8,5.9,5.6,5.6,20908,0
2017-03-16,5.6,5.65,5.3405,5.35,14409,0
2017-03-17,5.4,5.5,5.3868,5.5,11501,0
2017-03-20,5.6,5.85,5.6,5.8,13952,0
2017-03-21,5.845,5.925,5.65,5.65,6012,0
2017-03-22,5.7,5.8,5.7,5.734,2725,0
2017-03-23,5.8,5.95,5.8,5.8,14423,0
2017-03-24,5.8805,5.9,5.78,5.78,3347,0
2017-03-27,5.95,5.95,5.8866,5.9,1482,0
2017-03-28,6,6,5.9,5.9,7029,0
2017-03-29,5.91,6,5.85,5.85,6554,0
2017-03-30,6,6,5.85,5.95,8403,0
2017-03-31,5.9,6.05,5.9,5.95,18069,0
2017-04-03,5.9,6,5.9,5.95,4054,0
2017-04-04,6,6,5.95,5.95,5759,0
2017-04-05,6,6,5.9,5.9,6381,0
2017-04-06,5.9,6,5.9,5.95,4104,0
2017-04-07,5.95,5.95,5.9,5.95,7712,0
2017-04-10,5.95,6,5.9159,6,4291,0
2017-04-11,6,6,5.9,5.95,5598,0
2017-04-12,5.845,6,5.845,6,5103,0
2017-04-13,5.95,6,5.9159,5.95,1690,0
2017-04-17,5.95,5.979,5.91,5.9231,5117,0
2017-04-18,5.95,5.95,5.8,5.8,5435,0
2017-04-19,5.8,6,5.8,5.95,9897,0
2017-04-20,5.95,5.95,5.9,5.95,7035,0
2017-04-21,5.95,6,5.8938,5.95,4679,0
2017-04-24,5.9,5.95,5.85,5.95,6332,0
2017-04-25,6,6,5.85,5.95,6729,0
2017-04-26,5.95,6,5.85,5.9,12090,0
2017-04-27,5.7991,5.95,5.7991,5.95,6035,0
2017-04-28,5.8,5.95,5.8,5.95,4684,0
2017-05-01,5.85,6,5.85,6,5387,0
2017-05-02,6,6,5.9104,5.95,2987,0
2017-05-03,5.85,6,5.85,6,12510,0
2017-05-04,5.95,6,5.85,6,3769,0
2017-05-05,6,6,5.9,5.95,4983,0
2017-05-08,6,6,5.9263,5.95,15631,0
2017-05-09,5.9,5.95,5.8,5.85,5719,0
2017-05-10,5.8,5.9,5.75,5.75,6930,0
2017-05-11,5.65,5.75,5.55,5.65,24601,0
2017-05-12,5.6219,5.85,5.609,5.85,13049,0
2017-05-15,5.8,5.95,5.8,5.9,4648,0
2017-05-16,5.85,5.9,5.8,5.85,6487,0
2017-05-17,5.78,5.85,5.65,5.8,6409,0
2017-05-18,5.716,5.9,5.7,5.9,6462,0
2017-05-19,5.95,5.95,5.85,5.95,22992,0
2017-05-22,6,7.854,5.805,7.35,1293155,0
2017-05-23,7.35,7.35,5.5,6.3,429479,0
2017-05-24,6.3,6.378,5.75,5.9,66430,0
2017-05-25,6,6,5.6,5.75,39439,0
2017-05-26,5.75,5.8,5.2,5.3,37593,0
2017-05-30,5.3,5.46,5.2,5.3,41915,0
2017-05-31,5.25,5.6,5.0853,5.55,32934,0
2017-06-01,5.55,5.55,5.15,5.5,28695,0
2017-06-02,5.45,5.65,5.35,5.65,28757,0
2017-06-05,5.55,5.55,5.4,5.5,20781,0
2017-06-06,5.55,5.6,5.3,5.4,21240,0
2017-06-07,5.3,5.35,5.2,5.25,22716,0
2017-06-08,5.3,5.3,5.1,5.15,15343,0
2017-06-09,5.15,5.2,5.1,5.2,5600,0
2017-06-12,5.15,5.25,5.05,5.05,13043,0
2017-06-13,5.15,5.3,5.05,5.25,20174,0
2017-06-14,5.25,5.25,5.05,5.1,23478,0
2017-06-15,5.35,5.35,5,5.1,21825,0
2017-06-16,5.05,5.15,5,5,14031,0
2017-06-19,5.15,5.15,4.75,4.95,27455,0
2017-06-20,5,5.3,5,5.3,26731,0
2017-06-21,5.3,5.39,5.2167,5.35,26145,0
2017-06-22,5.4,5.45,5.3,5.35,29437,0
2017-06-23,5.4,5.4,4.8,5.4,304136,0
2017-06-26,5.35,5.45,5.35,5.4,7344,0
2017-06-27,5.35,5.4,5.25,5.3,12939,0
2017-06-28,5.35,5.35,5,5.1,32390,0
2017-06-29,5.1,5.45,5.05,5.45,22300,0
2017-06-30,5.35,5.3506,5.1,5.2,16216,0
2017-07-03,5.2,5.25,5.1,5.25,8656,0
2017-07-05,5.25,5.25,5.15,5.25,5710,0
2017-07-06,5.15,5.2,5.05,5.1,3836,0
2017-07-07,5.1195,5.1195,5,5.05,7363,0
2017-07-10,5.0221,5.05,4.95,4.95,23971,0
2017-07-11,4.9,5,4.85,4.9,9275,0
2017-07-12,4.825,4.85,4.7,4.85,45556,0
2017-07-13,4.9,4.9,4.65,4.75,15554,0
2017-07-14,4.705,4.75,4.65,4.75,14140,0
2017-07-17,4.718,4.75,4.7,4.75,6261,0
2017-07-18,4.7,4.75,4.7,4.75,2010,0
2017-07-19,4.6647,4.7438,4.59,4.6,11309,0
2017-07-20,4.5,4.5,4.25,4.3,42935,0
2017-07-21,4.4,4.4,4.3,4.3,13156,0
2017-07-24,4.35,4.6,3.85,4.2,46379,0
2017-07-25,4.2,4.3857,4.195,4.35,29333,0
2017-07-26,4.4,4.4,4.25,4.4,19234,0
2017-07-27,4.35,4.4,4.35,4.4,7365,0
2017-07-28,4.25,4.4,3.6,3.6,25175,0
2017-07-31,4.05,4.35,3.855,3.95,14526,0
2017-08-01,3.75,4,3.75,4,17598,0
2017-08-02,4.1,4.1,3.95,4.1,13465,0
2017-08-03,4.05,4.1275,3.8,4.05,8829,0
2017-08-04,4.1,4.45,4.05,4.45,18320,0
2017-08-07,4.5,4.7,4.48,4.7,33418,0
2017-08-08,4.65,4.7,4.5,4.55,7501,0
2017-08-09,4.6,4.75,4.41,4.6,13067,0
2017-08-10,4.7,5.22,4.65,4.65,25011,0
2017-08-11,5.05,5.05,4.55,4.6,12767,0
2017-08-14,4.65,4.95,4.6498,4.95,10632,0
2017-08-15,5.05,5.1,4.85,5.1,49268,0
2017-08-16,5.05,5.15,4.85,4.85,16661,0
2017-08-17,5.05,5.145,5,5.1,19600,0
2017-08-18,5,5.05,4.95,4.95,18291,0
2017-08-21,4.95,4.95,4.7,4.75,16153,0
2017-08-22,4.9256,5.05,4.9256,5.05,14593,0
2017-08-23,5,5.15,4.9303,5.15,15493,0
2017-08-24,5.15,5.25,5.05,5.1,30759,0
2017-08-25,5.4,5.4,5.05,5.25,18943,0
2017-08-28,5.4,5.45,5.3,5.35,14109,0
2017-08-29,5.5,5.5,5.355,5.5,8220,0
2017-08-30,5.55,5.75,5.55,5.7,18299,0
2017-08-31,5.7,5.75,5.6,5.65,14742,0
2017-09-01,5.75,5.75,5.6,5.75,22850,0
2017-09-05,5.55,5.7,5.4,5.4,14785,0
2017-09-06,5.3,5.31,5,5.05,24996,0
2017-09-07,5.0543,5.45,5.0175,5.2,31891,0
2017-09-08,5.25,5.65,5.25,5.55,14600,0
2017-09-11,5.75,6.09,5.6393,6.05,68769,0
2017-09-12,6.15,6.3,5.8,6.1,43613,0
2017-09-13,6.2,6.25,6,6.1,20338,0
2017-09-14,6.078,6.078,5.85,5.9,20218,0
2017-09-15,6,6.55,5.85,6.55,100588,0
2017-09-18,6.8,7,6.4,6.6,42921,0
2017-09-19,6.55,6.55,6.4,6.5,33158,0
2017-09-20,6.6,6.6,6.4703,6.6,14610,0
2017-09-21,6.65,6.65,6.6,6.65,9291,0
2017-09-22,6.6,6.65,6.57,6.6,4899,0
2017-09-25,6.7,6.8,6.5,6.55,21815,0
2017-09-26,6.5,6.6,6.405,6.55,9778,0
2017-09-27,6.5806,7.45,6.58,6.85,90092,0
2017-09-28,7,7.3,6.8737,7.2,33499,0
2017-09-29,7.4,7.64,7.35,7.55,77620,0
2017-10-02,7.55,7.55,6.7,7.4,52048,0
2017-10-03,7.25,7.25,6.7,6.75,32668,0
2017-10-04,6.75,6.8,5.85,6.1,83681,0
2017-10-05,6.05,6.25,6,6.25,16457,0
2017-10-06,6.25,6.3275,5.9,5.95,30492,0
2017-10-09,5.9,6.25,5.9,6.25,19696,0
2017-10-10,6.2,6.65,6.2,6.65,8544,0
2017-10-11,6.6,7.0861,6.55,7,35109,0
2017-10-12,6.9,7,6.9,6.9,8622,0
2017-10-13,7,7,6.7,6.7,4885,0
2017-10-16,6.65,6.7,6.3,6.35,17862,0
2017-10-17,6.35,6.4,6.1734,6.35,22027,0
2017-10-18,6.659,6.659,6.35,6.35,5793,0
2017-10-19,6.6,6.6,6.205,6.35,10072,0
2017-10-20,6.45,6.5,6.3836,6.5,6560,0
2017-10-23,6.55,6.65,6.5,6.5,2884,0
2017-10-24,6.55,6.58,6.3,6.3,7298,0
2017-10-25,6.35,6.35,5.85,5.95,14370,0
2017-10-26,6.05,6.1,5.85,6.1,13616,0
2017-10-27,6.1191,6.1191,5.95,6,9204,0
2017-10-30,6.15,6.18,6,6,9985,0
2017-10-31,6.05,6.15,5.95,6.05,10753,0
2017-11-01,6,6.025,6,6,10522,0
2017-11-02,6,6.0303,5.8,5.95,19996,0
2017-11-03,5.85,5.9,5.85,5.9,9176,0
2017-11-06,5.8244,5.9,5.8,5.9,8104,0
2017-11-07,5.85,5.85,5.65,5.65,20981,0
2017-11-08,5.6,5.95,5.6,5.8,10939,0
2017-11-09,5.8,5.85,5.78,5.85,4329,0
2017-11-10,5.8882,5.95,5.8882,5.9,15081,0
