Date,Open,High,Low,Close,Volume,OpenInt
2015-07-30,14,14,10.71,10.89,5015500,0
2015-07-31,10.6,10.78,9.2,10,872900,0
2015-08-03,10.06,10.5,9.89,10,311490,0
2015-08-04,10,10.3,10,10.04,154300,0
2015-08-05,10.3,10.3,9.86,10,210500,0
2015-08-06,10.23,10.23,9.37,9.5,140715,0
2015-08-07,9.33,9.41,8.31,8.91,177400,0
2015-08-10,9.33,9.55,8.33,8.43,141200,0
2015-08-11,8.3,8.941,7.66,7.88,93117,0
2015-08-12,7.98,8.22,7.42,7.7,174700,0
2015-08-13,7.7,8.25,7.7,8,47800,0
2015-08-14,7.8,8.2,7.8,8.03,36000,0
2015-08-17,7.9,8.99,7.82,8.97,80400,0
2015-08-18,8.99,10.24,8.7,10.02,131000,0
2015-08-19,10,10.3,9.57,10.08,126500,0
2015-08-20,10.14,10.35,9.83,9.93,58500,0
2015-08-21,9.92,9.92,8.72,8.85,40000,0
2015-08-24,7.69,9.84,7.5,8.84,92633,0
2015-08-25,9.25,9.33,8.05,8.39,80100,0
2015-08-26,8.8,9.07,8.22,8.97,41700,0
2015-08-27,8.8,9.49,8.47,8.91,16700,0
2015-08-28,8.86,9.8,8.86,9.42,43000,0
2015-08-31,9.21,9.96,8.46,8.72,71200,0
2015-09-01,8.65,9.49,8.52,8.97,45600,0
2015-09-02,9.16,9.4,8.27,8.97,229500,0
2015-09-03,9,9.79,9,9.5,58900,0
2015-09-04,9.19,9.8,9.1,9.32,32000,0
2015-09-08,9.72,10,9.1,9.64,48800,0
2015-09-09,9.94,9.94,9.09,9.22,22400,0
2015-09-10,9.05,9.67,8.9,8.96,45620,0
2015-09-11,8.55,9.5,8.54,9.21,47400,0
2015-09-14,8.72,9.22,8.72,9.08,17800,0
2015-09-15,9.03,9.42,8.8,9.02,42700,0
2015-09-16,8.77,9.39,8.63,9.28,195500,0
2015-09-17,9.32,9.8,9.1,9.33,162300,0
2015-09-18,9.35,9.43,7.56,7.56,318800,0
2015-09-21,7.77,8.13,7.03,7.23,220500,0
2015-09-22,7.09,7.28,6.15,7.28,314000,0
2015-09-23,7.03,7.43,6.51,7.15,51800,0
2015-09-24,7.09,7.25,6.59,6.78,100791,0
2015-09-25,6.79,6.8,6.27,6.44,100100,0
2015-09-28,6.44,6.7,5.27,6.48,143883,0
2015-09-29,6.46,6.96,6.35,6.86,57800,0
2015-09-30,7,7.42,6.48,6.52,643200,0
2015-10-01,6.6,6.64,5.82,6.27,96600,0
2015-10-02,6.17,6.99,5.72,6.75,88200,0
2015-10-05,6.85,7.15,6.39,7.06,31070,0
2015-10-06,7.06,7.06,6.5,6.69,73000,0
2015-10-07,6.64,8.05,6.53,7.93,98600,0
2015-10-08,7.77,7.77,7.03,7.5,43500,0
2015-10-09,7.53,7.87,7.01,7.07,19500,0
2015-10-12,7.12,7.23,6.85,6.99,24769,0
2015-10-13,6.95,7.32,6.7,6.75,18100,0
2015-10-14,6.83,6.98,6.48,6.87,19200,0
2015-10-15,6.63,7.6,6.55,7.47,20200,0
2015-10-16,7.51,8.13,7.34,8.12,33100,0
2015-10-19,8.03,8.13,7.18,8.03,23200,0
2015-10-20,7.98,8.22,7.3,7.92,61809,0
2015-10-21,7.98,8.05,7.41,7.84,27100,0
2015-10-22,7.86,8.08,7.07,7.42,34100,0
2015-10-23,7.46,7.83,7.46,7.65,16100,0
2015-10-26,7.65,7.86,7.42,7.53,50800,0
2015-10-27,7.59,7.83,6.82,7.16,146200,0
2015-10-28,7.59,7.84,7.1,7.49,49600,0
2015-10-29,7.44,7.81,7.04,7.21,57700,0
2015-10-30,7.23,7.8,7.01,7.34,51500,0
2015-11-02,7.29,7.58,7.16,7.33,23574,0
2015-11-03,7.11,7.53,7.04,7.18,25100,0
2015-11-04,7.18,7.43,7.0407,7.43,12922,0
2015-11-05,7.38,7.61,7.15,7.51,21600,0
2015-11-06,7.75,7.75,7,7.09,27700,0
2015-11-09,7.13,7.58,6.6,7.43,44137,0
2015-11-10,7.38,7.4,6.76,7.29,30100,0
2015-11-11,7.01,7.28,6.77,7.1,20900,0
2015-11-12,6.99,7.15,6.82,6.93,25400,0
2015-11-13,7,7.18,6.58,6.68,35400,0
2015-11-16,6.63,6.79,6.59,6.69,21800,0
2015-11-17,6.57,6.69,6.1,6.18,44300,0
2015-11-18,6.54,6.78,6.21,6.76,43200,0
2015-11-19,6.7,6.9,6.2,6.44,46800,0
2015-11-20,6.49,6.85,6.36,6.54,24400,0
2015-11-23,6.48,6.84,6.25,6.58,41600,0
2015-11-24,6.63,6.63,6.28,6.38,30100,0
2015-11-25,6.37,6.9,6.32,6.87,55700,0
2015-11-27,6.92,6.92,6.36,6.59,16900,0
2015-11-30,6.69,6.93,6.6,6.79,40600,0
2015-12-01,6.79,7.22,6.79,6.96,21038,0
2015-12-02,7.115,7.4,7.005,7.3,29820,0
2015-12-03,7.28,7.28,7.02,7.13,19822,0
2015-12-04,7.12,7.19,6.43,6.86,34300,0
2015-12-07,6.55,6.95,6.3,6.94,27800,0
2015-12-08,7.185,7.185,6.4,6.84,35571,0
2015-12-09,6.73,7.1,6.51,6.83,38700,0
2015-12-10,6.9,7.03,6.47,6.66,36300,0
2015-12-11,6.53,6.92,6.53,6.73,16900,0
2015-12-14,6.71,6.78,6.43,6.47,22137,0
2015-12-15,6.54,6.59,6.08,6.18,35900,0
2015-12-16,6.13,6.5,6.13,6.47,35400,0
2015-12-17,6.65,6.83,6.28,6.39,32000,0
2015-12-18,6.56,6.69,6.07,6.51,116900,0
2015-12-21,6.44,6.71,6.23,6.61,42800,0
2015-12-22,6.7,7.52,6.6,7.19,70993,0
2015-12-23,7.29,7.7,6.98,7.53,105600,0
2015-12-24,7.46,7.66,7.05,7.27,29187,0
2015-12-28,7.1,7.41,6.27,6.81,103210,0
2015-12-29,6.78,7,6.26,6.83,33172,0
2015-12-30,6.75,6.94,6.52,6.85,32960,0
2015-12-31,6.74,7.05,6.66,6.81,28755,0
2016-01-04,6.81,6.9499,6.54,6.76,13060,0
2016-01-05,6.74,6.985,6.65,6.8,16611,0
2016-01-06,6.7799,7.32,6.7799,7.14,11495,0
2016-01-07,6.97,7.68,6.73,6.77,62241,0
2016-01-08,6.89,7.0101,6.63,6.71,24662,0
2016-01-11,6.68,6.7,6.31,6.46,23674,0
2016-01-12,6.61,6.61,6.09,6.4,26885,0
2016-01-13,6.53,6.55,6,6.43,22986,0
2016-01-14,6.4543,6.66,6.27,6.38,11325,0
2016-01-15,6.19,6.75,6.09,6.65,28967,0
2016-01-19,6.78,6.8,6.37,6.66,15600,0
2016-01-20,6.52,6.88,5.85,6.78,20382,0
2016-01-21,6.81,7.07,6.3,6.89,11549,0
2016-01-22,7,7.35,6.53,7.31,48388,0
2016-01-25,7.365,7.4,7,7.12,19608,0
2016-01-26,7.07,7.335,6.81,7.07,41257,0
2016-01-27,7.09,7.31,7.03,7.21,15634,0
2016-01-28,7.25,7.25,7.11,7.13,3930,0
2016-01-29,7.135,7.25,7.055,7.25,11472,0
2016-02-01,7.2001,7.49,7.142,7.26,27946,0
2016-02-02,7.17,7.43,6.77,6.89,20892,0
2016-02-03,7.03,7.03,6.055,6.07,32600,0
2016-02-04,6.08,6.36,5.47,6.35,53003,0
2016-02-05,6.25,6.69,6.15,6.29,27092,0
2016-02-08,6.01,6.15,5.77,6.1,10658,0
2016-02-09,5.74,5.95,5.74,5.84,24702,0
2016-02-10,5.8501,6.43,5.85,5.9,9358,0
2016-02-11,5.85,5.95,5.69,5.7,21608,0
2016-02-12,5.915,6.1,5.44,6.1,24080,0
2016-02-16,6.13,6.905,5.61,6.28,48621,0
2016-02-17,6.37,6.86,5.81,6.44,36256,0
2016-02-18,6.37,6.7,6,6.06,97045,0
2016-02-19,6.08,7.24,6.03,6.81,50292,0
2016-02-22,6.96,7.015,6.315,6.51,14255,0
2016-02-23,6.45,6.95,6.01,6.09,9520,0
2016-02-24,6.08,6.65,6.01,6.05,12131,0
2016-02-25,6.07,6.2,6.02,6.06,29016,0
2016-02-26,6.12,6.12,5.89,6.08,18372,0
2016-02-29,6.02,6.02,5.7,5.71,31537,0
2016-03-01,5.83,5.97,5.73,5.8,21190,0
2016-03-02,5.5101,6,5.26,5.51,78746,0
2016-03-03,5.49,5.9988,5.49,5.8,46916,0
2016-03-04,5.931,6.04,5.6,5.73,50151,0
2016-03-07,5.75,6.22,5.5,5.84,54369,0
2016-03-08,5.84,6.19,5.71,5.92,45646,0
2016-03-09,6.07,6.19,5.84,6,38070,0
2016-03-10,6.0675,6.17,5.9,5.94,11214,0
2016-03-11,5.99,6.13,5.66,6.13,44233,0
2016-03-14,6.24,6.42,5.8101,6.03,74497,0
2016-03-15,6.1899,6.1899,5.86,5.86,7327,0
2016-03-16,5.89,6.185,5.71,5.76,11464,0
2016-03-17,5.8,5.9599,5.72,5.93,12616,0
2016-03-18,5.98,5.99,5.82,5.86,19240,0
2016-03-21,5.7201,5.91,5.58,5.63,23234,0
2016-03-22,5.55,5.8,5.51,5.69,8998,0
2016-03-23,5.74,5.74,5.41,5.42,15611,0
2016-03-24,5.44,5.7,5.42,5.48,38521,0
2016-03-28,5.54,5.54,5.17,5.2,144438,0
2016-03-29,5.22,5.49,5,5.24,26840,0
2016-03-30,5.25,5.3399,5.06,5.25,39892,0
2016-03-31,5.25,5.5,5.15,5.16,17876,0
2016-04-01,5.28,5.4799,5.07,5.2,8382,0
2016-04-04,5.24,5.3,5.07,5.07,42069,0
2016-04-05,5.08,5.24,4.99,5.01,168545,0
2016-04-06,5,5.3399,5,5.14,193382,0
2016-04-07,5.15,5.28,5,5.03,113878,0
2016-04-08,5.0201,5.1999,4.89,4.94,36330,0
2016-04-11,5,5.228,4.95,5.2,42999,0
2016-04-12,5.13,5.2,5.07,5.1,49321,0
2016-04-13,5.1,5.1,4.93,5.08,54245,0
2016-04-14,5.08,6.15,5,5.66,209995,0
2016-04-15,5.68,6.26,5.68,6.12,170460,0
2016-04-18,6.17,6.26,5.89,6.08,61720,0
2016-04-19,6,6.2499,5.975,6.07,35519,0
2016-04-20,6.22,7.0588,6.06,6.33,59474,0
2016-04-21,6.2,6.5591,6.025,6.16,71213,0
2016-04-22,6.16,6.49,6.16,6.33,59292,0
2016-04-25,6.35,6.6,6.184,6.41,53248,0
2016-04-26,6.37,6.704,6.3,6.39,21694,0
2016-04-27,6.46,6.5988,6.2,6.44,34551,0
2016-04-28,6.33,6.58,6.325,6.39,28385,0
2016-04-29,6.32,6.5799,6.218,6.3,33380,0
2016-05-02,6.32,6.35,6,6.11,59820,0
2016-05-03,6.07,6.28,5.86,5.88,53140,0
2016-05-04,5.9,6.189,5.69,5.72,34043,0
2016-05-05,5.7,6.0548,5.52,5.94,32067,0
2016-05-06,5.92,5.92,5.61,5.75,18171,0
2016-05-09,5.68,6.005,5.59,5.95,7090,0
2016-05-10,5.99,6.21,5.6946,6.07,27767,0
2016-05-11,5.8,5.9899,5.65,5.66,23525,0
2016-05-12,5.73,5.73,5.27,5.355,49526,0
2016-05-13,5.25,5.46,5.25,5.25,17561,0
2016-05-16,5.28,5.45,5.28,5.37,5874,0
2016-05-17,5.33,5.34,5.139,5.16,20397,0
2016-05-18,5.1101,5.358,5.1101,5.15,8778,0
2016-05-19,5.15,5.275,4.86,4.98,14239,0
2016-05-20,5.01,5.32,4.84,5.27,9359,0
2016-05-23,5.33,5.755,5.31,5.42,20503,0
2016-05-24,5.4,5.79,5.395,5.67,20368,0
2016-05-25,5.72,5.85,5.435,5.77,14535,0
2016-05-26,5.67,5.8,5.5,5.74,19536,0
2016-05-27,5.45,5.74,5.44,5.66,24405,0
2016-05-31,5.65,5.99,5.54,5.95,11450,0
2016-06-01,6,6.27,5.83,5.95,32404,0
2016-06-02,5.97,6.22,5.7,6.16,27986,0
2016-06-03,6.18,6.21,5.82,5.94,27571,0
2016-06-06,5.93,6.0527,5.92,5.96,20713,0
2016-06-07,6.23,6.23,5.89,5.95,13437,0
2016-06-08,5.95,6.0699,5.94,6.06,3691,0
2016-06-09,6,6.0299,5.76,5.8,12631,0
2016-06-10,5.74,5.8,5.6,5.68,5101,0
2016-06-13,5.83,6.23,5.583,5.98,25763,0
2016-06-14,6.15,6.15,5.68,5.76,21179,0
2016-06-15,5.88,6.13,5.68,5.82,15200,0
2016-06-16,5.6101,5.8,5.52,5.76,14463,0
2016-06-17,5.79,5.9,5.64,5.88,28242,0
2016-06-20,5.91,5.91,5.7101,5.79,17373,0
2016-06-21,5.83,6,5.79,5.88,32380,0
2016-06-22,5.91,6.05,5.78,6.02,17632,0
2016-06-23,6.06,6.25,5.96,6.15,17300,0
2016-06-24,5.82,6,5.5401,5.94,106012,0
2016-06-27,5.6475,5.88,5.57,5.73,16624,0
2016-06-28,5.77,6.02,5.7401,5.9,53601,0
2016-06-29,5.9,6,5.9,5.99,14935,0
2016-06-30,6,6.05,5.69,5.8,20873,0
2016-07-01,5.8,6.25,5.8,6.03,26168,0
2016-07-05,5.94,6.05,5.85,5.99,17773,0
2016-07-06,6,6.05,5.8511,5.95,22116,0
2016-07-07,5.99,6,5.85,5.89,12297,0
2016-07-08,5.91,6,5.91,5.98,8267,0
2016-07-11,6,6.03,5.95,6,11299,0
2016-07-12,6.07,6.07,5.96,5.98,27880,0
2016-07-13,5.98,5.9979,5.85,5.85,3383,0
2016-07-14,5.88,5.88,5.4,5.44,39713,0
2016-07-15,5.48,5.657,5.4,5.5,36945,0
2016-07-18,5.48,5.79,5.4189,5.76,17786,0
2016-07-19,5.76,5.9,5.51,5.54,31096,0
2016-07-20,5.64,5.78,5.6,5.68,10376,0
2016-07-21,5.73,5.875,5.52,5.54,23077,0
2016-07-22,5.6299,5.64,5.54,5.58,18552,0
2016-07-25,5.62,5.69,5.4,5.48,17855,0
2016-07-26,5.49,5.68,5.44,5.65,214187,0
2016-07-27,5.74,5.9599,5.61,5.7,47302,0
2016-07-28,5.82,5.98,5.59,5.66,38938,0
2016-07-29,5.73,5.73,5.4532,5.66,19235,0
2016-08-01,5.66,5.84,5.56,5.7,13498,0
2016-08-02,5.71,5.87,5.59,5.59,30940,0
2016-08-03,5.55,5.735,5.55,5.66,11267,0
2016-08-04,5.7,5.7,5.56,5.62,9618,0
2016-08-05,5.712,5.84,5.61,5.62,10852,0
2016-08-08,5.63,5.63,5.39,5.4,15571,0
2016-08-09,5.47,5.55,5.32,5.5,17321,0
2016-08-10,5.75,6.099,5.55,5.85,132254,0
2016-08-11,5.89,6.0379,5.88,5.98,79868,0
2016-08-12,5.98,6.13,5.96,5.99,35296,0
2016-08-15,6,6,5.94,5.96,22167,0
2016-08-16,5.9304,5.97,5.85,5.87,21567,0
2016-08-17,5.92,5.95,5.85,5.88,9965,0
2016-08-18,5.9,5.9499,5.8873,5.9,11026,0
2016-08-19,5.94,5.94,5.79,5.8,17938,0
2016-08-22,5.74,5.785,5.59,5.7,34367,0
2016-08-23,5.7,5.71,5.65,5.66,29617,0
2016-08-24,5.65,5.7,5.6327,5.65,6760,0
2016-08-25,5.6298,5.7,5.28,5.31,63082,0
2016-08-26,5.4,5.45,5.25,5.28,17406,0
2016-08-29,5.38,5.55,5.3,5.5,35327,0
2016-08-30,5.5113,5.57,5.5113,5.55,4661,0
2016-08-31,5.55,5.67,5.5,5.65,14538,0
2016-09-01,5.63,5.68,5.5549,5.68,8199,0
2016-09-02,5.74,5.74,5.71,5.74,4601,0
2016-09-06,5.74,5.88,5.74,5.88,39887,0
2016-09-07,5.9,5.97,5.8506,5.88,27751,0
2016-09-08,5.91,6.19,5.91,6.09,98346,0
2016-09-09,6.059,6.5099,6.05,6.3,24131,0
2016-09-12,6.31,6.65,6.22,6.53,49587,0
2016-09-13,6.52,6.75,6.4993,6.65,30477,0
2016-09-14,6.7,6.9463,6.55,6.61,30600,0
2016-09-15,6.68,6.795,6.57,6.76,39680,0
2016-09-16,6.75,7,6.66,6.75,52912,0
2016-09-19,6.75,6.87,6.7,6.76,14089,0
2016-09-20,6.8,6.99,6.8,6.96,19256,0
2016-09-21,7,7.0999,6.85,6.94,37181,0
2016-09-22,7.0999,7.0999,6.55,6.93,189492,0
2016-09-23,7.03,7.2,6.9412,7.18,35000,0
2016-09-26,7.23,7.36,7.094,7.23,43476,0
2016-09-27,7.23,7.345,7.21,7.24,28598,0
2016-09-28,7.36,7.44,7.1,7.23,57195,0
2016-09-29,7.21,7.36,7.14,7.15,14709,0
2016-09-30,7.2,7.5,7.15,7.19,23205,0
2016-10-03,7.16,7.25,7.03,7.06,15813,0
2016-10-04,7.15,7.1501,6.8,6.88,10254,0
2016-10-05,6.91,7,6.7,6.87,35335,0
2016-10-06,6.8,6.952,6.6024,6.66,19019,0
2016-10-07,6.7,6.8188,6.551,6.59,4959,0
2016-10-10,6.61,6.84,6.59,6.81,9877,0
2016-10-11,6.79,6.93,6.79,6.87,19119,0
2016-10-12,6.8959,7.04,6.87,6.98,4959,0
2016-10-13,6.96,7.15,6.381,6.64,28502,0
2016-10-14,6.87,7,6.7343,6.99,17815,0
2016-10-17,7.23,7.25,6.821,6.98,25102,0
2016-10-18,6.95,6.98,6.74,6.84,5457,0
2016-10-19,6.9506,6.9506,6.74,6.79,2706,0
2016-10-20,6.8184,6.92,6.7101,6.87,2320,0
2016-10-21,6.81,6.9885,6.805,6.81,2810,0
2016-10-24,6.7812,6.91,6.73,6.86,10035,0
2016-10-25,6.82,6.82,6.67,6.67,4155,0
2016-10-26,6.984,6.984,6.65,6.69,5244,0
2016-10-27,6.599,6.599,6.37,6.39,16261,0
2016-10-28,6.1935,6.5348,5.25,5.58,133637,0
2016-10-31,5.615,5.615,5.1002,5.39,28484,0
2016-11-01,5.69,5.83,5.4883,5.52,33947,0
2016-11-02,5.29,5.29,5.12,5.16,22565,0
2016-11-03,5.17,5.2,4.859,4.95,43383,0
2016-11-04,4.96,5.22,4.82,4.82,24618,0
2016-11-07,4.94,5.0124,4.77,4.84,38504,0
2016-11-08,4.97,4.98,4.795,4.82,23833,0
2016-11-09,4.95,5.1899,4.865,4.99,127324,0
2016-11-10,5.04,5.0545,4.9,5,37605,0
2016-11-11,5.03,5.07,4.89,4.93,82274,0
2016-11-14,5,5.07,4.6911,5.06,51571,0
2016-11-15,5.06,5.6907,5.06,5.56,33570,0
2016-11-16,5.75,6.04,5.75,5.8,38032,0
2016-11-17,5.88,5.9199,5.56,5.73,23828,0
2016-11-18,5.74,5.88,5.62,5.84,14405,0
2016-11-21,5.84,6,5.6796,5.92,19408,0
2016-11-22,5.9099,5.9099,5.65,5.82,25611,0
2016-11-23,5.78,6.02,5.55,5.67,67590,0
2016-11-25,5.66,5.8199,5.52,5.64,30347,0
2016-11-28,5.75,6.03,5.63,5.63,99323,0
2016-11-29,5.64,5.64,5.23,5.32,25745,0
2016-11-30,5.3,5.57,5.1601,5.25,12999,0
2016-12-01,5.1169,5.465,5.04,5.14,57838,0
2016-12-02,5.1301,5.2788,5.1301,5.19,74210,0
2016-12-05,5.16,5.54,5.04,5.23,46286,0
2016-12-06,5.334,5.44,5.13,5.4,17274,0
2016-12-07,5.38,5.77,5.05,5.14,27052,0
2016-12-08,5.24,5.46,5.14,5.35,24259,0
2016-12-09,5.35,5.6,5.24,5.24,20274,0
2016-12-12,5.29,5.29,5.0071,5.17,22346,0
2016-12-13,5.1277,5.175,5.01,5.09,23194,0
2016-12-14,5.09,5.15,4.91,4.96,21795,0
2016-12-15,5.425,6.1799,4.93,4.99,567804,0
2016-12-16,5.09,5.41,5.0105,5.29,208196,0
2016-12-19,5.48,5.6744,5.4,5.47,90906,0
2016-12-20,5.49,5.599,5.3562,5.5,40646,0
2016-12-21,5.54,5.55,5.36,5.37,29176,0
2016-12-22,5.37,5.49,5.19,5.38,47693,0
2016-12-23,5.42,5.53,5.33,5.47,23489,0
2016-12-27,5.51,5.576,5.39,5.41,29168,0
2016-12-28,5.37,5.39,5.12,5.15,46436,0
2016-12-29,5.18,5.22,4.67,4.73,94988,0
2016-12-30,4.9,4.919,4.65,4.83,64044,0
2017-01-03,4.79,5.06,4.79,5.03,31924,0
2017-01-04,5.03,5.43,5.03,5.32,35804,0
2017-01-05,5.23,5.37,5.071,5.1399,35921,0
2017-01-06,5.17,5.1887,4.9,4.93,40099,0
2017-01-09,5.2,5.44,4.98,4.99,71930,0
2017-01-10,5,5.4,4.95,5.32,384377,0
2017-01-11,5.27,5.4,5.03,5.24,92101,0
2017-01-12,5.27,5.35,5.12,5.25,159181,0
2017-01-13,5.3,5.469,5.16,5.37,34004,0
2017-01-17,5.4,5.455,5.181,5.3,41470,0
2017-01-18,5.35,5.36,5.2,5.34,14935,0
2017-01-19,5.37,5.57,5.25,5.44,43210,0
2017-01-20,5.45,5.57,5.36,5.43,22017,0
2017-01-23,5.44,5.49,5.25,5.37,24818,0
2017-01-24,5.38,5.85,5.34,5.73,158483,0
2017-01-25,5.81,6.18,5.79,5.93,76116,0
2017-01-26,6,6,5.83,5.85,35883,0
2017-01-27,5.88,5.975,5.76,5.83,16685,0
2017-01-30,5.76,5.76,5.616,5.64,12971,0
2017-01-31,5.69,5.775,5.381,5.74,29272,0
2017-02-01,5.79,5.9,5.58,5.68,10665,0
2017-02-02,5.75,5.8,5.6,5.72,20163,0
2017-02-03,5.6101,5.92,5.6101,5.73,20411,0
2017-02-06,5.9,5.9,5.537,5.73,10468,0
2017-02-07,5.78,5.78,5.64,5.64,7902,0
2017-02-08,5.64,5.68,5.331,5.45,34619,0
2017-02-09,5.47,5.472,5.23,5.41,14417,0
2017-02-10,5.41,5.4835,5.41,5.47,3268,0
2017-02-13,5.47,5.52,5.39,5.5,10208,0
2017-02-14,5.54,5.6,5.5,5.59,20658,0
2017-02-15,5.54,5.54,5.37,5.41,66695,0
2017-02-16,5.44,5.44,5.08,5.19,56387,0
2017-02-17,5.26,5.4057,5.11,5.21,21136,0
2017-02-21,5.2874,5.54,5.25,5.38,47164,0
2017-02-22,5.4,5.63,5.4,5.58,36669,0
2017-02-23,5.6,5.63,5.3063,5.56,9879,0
2017-02-24,5.5101,5.84,5.51,5.69,26641,0
2017-02-27,5.7918,6.1799,5.64,6.14,31248,0
2017-02-28,6,6.3199,5.7164,6.03,30975,0
2017-03-01,6.14,6.2,5.91,6.15,20966,0
2017-03-02,6.14,6.14,5.96,6.03,14370,0
2017-03-03,6.11,6.11,5.87,5.89,19323,0
2017-03-06,5.91,5.99,5.67,5.87,12316,0
2017-03-07,5.7518,5.9677,5.7518,5.84,9474,0
2017-03-08,5.81,5.87,5.67,5.76,15577,0
2017-03-09,5.77,5.9599,5.646,5.8,9767,0
2017-03-10,5.8,5.87,5.8,5.81,6239,0
2017-03-13,5.85,6.12,5.85,6.03,15737,0
2017-03-14,5.78,6.12,5.78,6.06,7377,0
2017-03-15,6.11,6.11,5.8712,6.09,15114,0
2017-03-16,6.12,6.12,5.67,6.06,24802,0
2017-03-17,6,6.07,5.9,6.01,27644,0
2017-03-20,5.9586,6.1,5.8201,6.05,34148,0
2017-03-21,6.02,6.1,5.9,5.93,27420,0
2017-03-22,5.87,5.95,5.73,5.87,22661,0
2017-03-23,5.83,6,5.83,5.92,17793,0
2017-03-24,5.9852,5.9852,5.73,5.91,11056,0
2017-03-27,5.85,6.56,5.85,6.38,50318,0
2017-03-28,6.35,6.35,6.13,6.18,16650,0
2017-03-29,6.14,6.5699,6.05,6.37,43853,0
2017-03-30,6.44,6.55,6.37,6.52,54331,0
2017-03-31,6.47,6.65,6.15,6.55,33090,0
2017-04-03,6.52,6.756,6.45,6.45,38644,0
2017-04-04,6.59,6.8,6.2,6.31,33085,0
2017-04-05,6.3,6.44,6.19,6.21,45329,0
2017-04-06,6.24,6.24,5.61,6.01,15367,0
2017-04-07,5.95,6,5.63,5.78,14499,0
2017-04-10,5.73,5.75,5.63,5.69,14204,0
2017-04-11,5.71,5.7201,5.511,5.66,14566,0
2017-04-12,5.846,5.87,5.6,5.63,11849,0
2017-04-13,5.6,5.8766,5.52,5.61,9077,0
2017-04-17,5.6,5.73,5.53,5.69,10203,0
2017-04-18,5.65,5.71,5.5,5.56,13604,0
2017-04-19,5.55,5.87,5.55,5.61,4750,0
2017-04-20,5.655,5.69,5.51,5.61,28407,0
2017-04-21,5.63,5.75,5.5,5.5,17836,0
2017-04-24,5.61,5.67,5.51,5.56,16304,0
2017-04-25,5.56,5.68,5.47,5.54,31062,0
2017-04-26,5.63,5.689,5.53,5.62,18973,0
2017-04-27,5.63,5.75,5.46,5.58,26837,0
2017-04-28,5.56,5.82,5.46,5.51,20739,0
2017-05-01,5.5,5.5,5.16,5.31,18080,0
2017-05-02,5.39,5.64,5.1,5.29,21056,0
2017-05-03,5.25,5.33,5.04,5.29,28376,0
2017-05-04,5.015,5.45,5.015,5.41,32422,0
2017-05-05,5.39,5.5019,5.33,5.36,18375,0
2017-05-08,5.3,5.49,5.3,5.37,13409,0
2017-05-09,5.2009,5.3099,5.07,5.2,14584,0
2017-05-10,5.13,5.2372,5.09,5.17,20785,0
2017-05-11,5.159,5.25,5.03,5.1,14077,0
2017-05-12,5.2,5.41,5,5.23,27613,0
2017-05-15,5.2,5.249,5.07,5.16,12412,0
2017-05-16,5.19,5.315,5.03,5.14,14216,0
2017-05-17,5.05,5.09,4.98,5.05,18150,0
2017-05-18,5,5.3,4.89,5.07,40626,0
2017-05-19,5.05,5.2338,4.96,4.97,44447,0
2017-05-22,4.98,5.24,4.88,4.93,14030,0
2017-05-23,4.85,4.95,4.8,4.84,11736,0
2017-05-24,4.8872,4.96,4.84,4.9,11645,0
2017-05-25,4.94,5.05,4.85,4.95,10816,0
2017-05-26,5,5.0199,4.95,4.98,16926,0
2017-05-30,4.95,5.08,4.86,5,20657,0
2017-05-31,4.98,5.075,4.93,4.98,6206,0
2017-06-01,5.2,5.2828,4.9801,4.99,37640,0
2017-06-02,5.01,5.22,4.921,5,18918,0
2017-06-05,4.9758,5.17,4.92,4.95,10056,0
2017-06-06,4.94,4.99,4.84,4.89,13847,0
2017-06-07,4.86,4.92,4.6926,4.74,28641,0
2017-06-08,4.74,4.765,4.7,4.75,14755,0
2017-06-09,4.75,4.78,4.74,4.78,14405,0
2017-06-12,4.76,5.155,4.75,5.03,43043,0
2017-06-13,5,5.14,4.99,5,111233,0
2017-06-14,5.01,5.16,4.96,4.99,9987,0
2017-06-15,4.939,4.99,4.82,4.83,12308,0
2017-06-16,4.76,4.84,4.67,4.71,37897,0
2017-06-19,4.71,4.71,4.56,4.69,24734,0
2017-06-20,4.72,4.859,4.71,4.72,9286,0
2017-06-21,4.76,4.76,4.69,4.73,21641,0
2017-06-22,4.768,4.88,4.68,4.8,32975,0
2017-06-23,4.84,4.84,4.77,4.8,85592,0
2017-06-26,4.8,4.8,4.7,4.77,14073,0
2017-06-27,4.77,4.77,4.74,4.76,17695,0
2017-06-28,4.6857,4.76,4.6857,4.74,21062,0
2017-06-29,4.76,4.9099,4.7108,4.84,13875,0
2017-06-30,4.84,5.05,4.8197,4.93,6781,0
2017-07-03,4.97,5.25,4.93,5.08,12825,0
2017-07-05,5.08,5.35,5.02,5.17,12210,0
2017-07-06,5.05,5.25,5.03,5.09,8649,0
2017-07-07,5.045,5.15,4.9401,5.1,13115,0
2017-07-10,5.06,5.09,4.86,4.88,13237,0
2017-07-11,4.601,4.94,4.59,4.7,12504,0
2017-07-12,4.65,4.75,4.65,4.73,3061,0
2017-07-13,4.7582,4.85,4.6399,4.68,22606,0
2017-07-14,4.7,4.9,4.64,4.83,6098,0
2017-07-17,4.86,4.9835,4.76,4.77,9223,0
2017-07-18,4.76,4.7792,4.61,4.67,16254,0
2017-07-19,4.75,4.83,4.57,4.59,36855,0
2017-07-20,4.57,4.8,4.57,4.71,18564,0
2017-07-21,4.75,4.89,4.5,4.7,17105,0
2017-07-24,4.65,4.6999,4.42,4.42,28180,0
2017-07-25,4.46,4.51,4.23,4.26,56990,0
2017-07-26,4.42,4.4699,4.3416,4.37,15845,0
2017-07-27,4.43,4.47,4.1301,4.2,6325,0
2017-07-28,4.2,4.42,4.2,4.31,12536,0
2017-07-31,4.29,4.5,4.201,4.36,18185,0
2017-08-01,4.4,4.785,4.3999,4.49,19444,0
2017-08-02,4.45,4.45,4.3254,4.39,22055,0
2017-08-03,4.13,4.49,4.13,4.24,22943,0
2017-08-04,4.3927,4.3927,4.14,4.2,7983,0
2017-08-07,4.2,4.2723,4,4.04,23685,0
2017-08-08,4.02,4.07,4,4.04,31517,0
2017-08-09,4.01,4.02,3.8,3.84,34485,0
2017-08-10,3.86,4.505,3.5688,4.25,112505,0
2017-08-11,4.22,4.52,4.05,4.47,36640,0
2017-08-14,4.39,4.79,4.16,4.72,60680,0
2017-08-15,4.77,5.1,4.5601,4.93,60128,0
2017-08-16,4.99,5.079,4.8297,5,38234,0
2017-08-17,4.9324,5,4.77,4.78,27641,0
2017-08-18,4.73,4.75,4.44,4.53,15777,0
2017-08-21,4.58,4.58,4.2601,4.37,13349,0
2017-08-22,3.65,4.84,3.65,4.65,34928,0
2017-08-23,4.7,4.7956,4.5,4.72,12022,0
2017-08-24,4.7,4.86,4.51,4.83,10873,0
2017-08-25,4.8401,4.98,4.73,4.84,7795,0
2017-08-28,4.8,5.0899,4.7001,5.01,22632,0
2017-08-29,4.96,5.1999,4.96,5.17,12075,0
2017-08-30,5.14,5.4499,5.14,5.38,37638,0
2017-08-31,5.41,5.48,5.2572,5.43,23369,0
2017-09-01,5.48,5.489,5.34,5.41,11071,0
2017-09-05,5.37,5.495,5.12,5.16,9375,0
2017-09-06,4.9,5.65,4.4701,5.51,56354,0
2017-09-07,4.66,5.73,4.66,5.7299,23392,0
2017-09-08,5.74,5.8,5.63,5.65,19369,0
2017-09-11,5.63,5.63,5.34,5.59,11017,0
2017-09-12,5.38,5.57,5.38,5.43,7458,0
2017-09-13,5.23,5.44,5.23,5.42,8726,0
2017-09-14,5.37,5.41,5.18,5.37,14751,0
2017-09-15,5.33,5.83,5.3,5.69,52766,0
2017-09-18,5.738,6.089,5.5701,5.96,44547,0
2017-09-19,5.91,6.16,5.91,6.07,37134,0
2017-09-20,6.04,6.04,5.7282,5.78,8431,0
2017-09-21,5.74,5.8361,5.6901,5.8,6777,0
2017-09-22,5.85,5.89,5.7315,5.89,7702,0
2017-09-25,5.93,6,5.9101,5.98,8216,0
2017-09-26,5.94,5.97,5.84,5.87,13076,0
2017-09-27,5.75,6.06,5.75,6,30323,0
2017-09-28,5.75,5.9519,5.6801,5.81,20290,0
2017-09-29,5.87,6.1,5.87,5.98,16041,0
2017-10-02,5.98,6.19,5.95,6.19,31494,0
2017-10-03,6.14,6.37,6.0044,6.08,43285,0
2017-10-04,6.2894,6.2894,5.96,6.14,26815,0
2017-10-05,6.1,6.5562,6.1,6.4,24696,0
2017-10-06,6.3,6.38,6.1101,6.22,6866,0
2017-10-09,6.27,6.2788,6.16,6.23,8920,0
2017-10-10,6.12,6.69,6.12,6.6,36654,0
2017-10-11,6.7,7,6.6601,7,78404,0
2017-10-12,7,7.28,6.87,7.1,88543,0
2017-10-13,7.1,8.086,7.1,7.77,173330,0
2017-10-16,7.72,8.04,6.93,7.24,72349,0
2017-10-17,7.1,7.3,6.901,7.09,18690,0
2017-10-18,7.09,7.3699,7.01,7.3,59496,0
2017-10-19,7.38,7.9,7.1,7.53,110444,0
2017-10-20,7.62,7.82,7.25,7.41,96622,0
2017-10-23,7.45,7.48,7.1101,7.38,28583,0
2017-10-24,7.3,7.78,7.3,7.37,56516,0
2017-10-25,7.35,7.35,6.91,7.02,26431,0
2017-10-26,7.09,7.15,6.56,6.58,16415,0
2017-10-27,6.59,6.8094,6.57,6.61,20176,0
2017-10-30,6.65,6.975,6.29,6.57,19335,0
2017-10-31,6.63,6.69,6.26,6.32,20011,0
2017-11-01,6.22,6.23,5.76,6.09,39268,0
2017-11-02,6.6,6.6,5.9,6.08,62323,0
2017-11-03,6.22,6.265,6,6.17,52810,0
2017-11-06,6.15,6.3,6.15,6.19,11702,0
2017-11-07,6.25,6.25,5.9006,6.03,23563,0
2017-11-08,6,6.04,5.8186,5.86,13057,0
2017-11-09,5.68,5.9,5.6099,5.89,22113,0
2017-11-10,5.87,5.95,5.811,5.82,9247,0
