Date,Open,High,Low,Close,Volume,OpenInt
2015-10-28,9.23,10.35,8.72,9.45,1986400,0
2015-10-29,9.6,10.19,9.5,9.75,1204100,0
2015-10-30,9.99,10.82,9.78,10.58,2000300,0
2015-11-02,11.18,13,11.06,13,4093621,0
2015-11-03,13.66,14.84,12.15,14.33,6873300,0
2015-11-04,14.18,14.42,13.08,13.3,2742795,0
2015-11-05,12.4,13.2,10.5,10.92,6995700,0
2015-11-06,10.57,10.6,8.05,8.2,6213200,0
2015-11-09,9.09,9.2,6.05,6.2,16102189,0
2015-11-10,4.58,5.89,3.6,5.44,16852600,0
2015-11-11,5.45,6.44,4.92,5.44,7889500,0
2015-11-12,5.68,5.92,4.95,5.23,2309800,0
2015-11-13,5.21,5.21,4.47,4.55,3135300,0
2015-11-16,4.6,4.88,4.15,4.22,1631500,0
2015-11-17,3.9,3.99,3.16,3.24,4689900,0
2015-11-18,4.1,6.03,3.87,5.3,34225000,0
2015-11-19,6.33,6.96,5.65,5.9,14098500,0
2015-11-20,5.67,6.3,5.38,5.83,3866700,0
2015-11-23,6.07,6.36,5.91,6,2486600,0
2015-11-24,5.95,6.04,5.5,5.61,1782200,0
2015-11-25,5.65,5.85,5.5,5.52,991200,0
2015-11-27,5.63,6,5.38,6,828900,0
2015-11-30,7.25,8.14,6.91,6.99,20072700,0
2015-12-01,7.06,7.084,6.21,6.33,3430778,0
2015-12-02,5.78,6.44,5.57,5.76,3440192,0
2015-12-03,5.86,6.44,5.76,6.41,1492014,0
2015-12-04,6.52,6.69,6.21,6.33,1909100,0
2015-12-07,6.35,6.59,6.1,6.46,1017600,0
2015-12-08,6.28,7.29,6.16,6.56,2586865,0
2015-12-09,6.67,7.15,6.65,6.75,1264800,0
2015-12-10,7.04,7.1,6.65,6.72,1128800,0
2015-12-11,6.61,7.15,6.55,7.11,2058600,0
2015-12-14,7.44,7.99,7.39,7.61,3481797,0
2015-12-15,7.74,8.03,6.86,6.87,3534600,0
2015-12-16,7,7.29,6.87,7.15,1708400,0
2015-12-17,7.26,7.55,7.05,7.46,1284200,0
2015-12-18,7.46,7.95,7.3,7.49,3265800,0
2015-12-21,7.67,7.86,7.49,7.77,1638100,0
2015-12-22,7.53,7.77,7.26,7.5,1031599,0
2015-12-23,7.52,7.64,7.21,7.42,660500,0
2015-12-24,7.45,7.5,7.1,7.1,703395,0
2015-12-28,7.1,7.12,6.5,7.03,1782325,0
2015-12-29,5.96,6.74,5.54,6.28,6586472,0
2015-12-30,5.89,6.06,5.4,5.5,3719737,0
2015-12-31,5.09,5.61,4.6,5.57,4337509,0
2016-01-04,5.49,6.34,5.3,6.26,2619124,0
2016-01-05,6.12,6.3273,6,6.12,1414355,0
2016-01-06,6.05,6.05,4.95,5.11,2603604,0
2016-01-07,4.98,5.1099,4.47,4.53,1908995,0
2016-01-08,4.7,4.8799,3.77,4.6,3301016,0
2016-01-11,5.68,5.8,4.82,5.16,5227009,0
2016-01-12,5.03,5.09,4.06,4.1,2641530,0
2016-01-13,4.05,4.0529,3.5,3.67,2174962,0
2016-01-14,3.77,4.29,3.3,4.05,2037465,0
2016-01-15,3.76,4.18,3.76,4.01,1054878,0
2016-01-19,4.02,4.07,3.65,3.72,1169000,0
2016-01-20,3.55,3.6,3.29,3.58,1360935,0
2016-01-21,3.55,3.88,3.52,3.61,725415,0
2016-01-22,3.65,3.781,3.53,3.66,446909,0
2016-01-25,3.7,4.1799,3.5,4.12,1022237,0
2016-01-26,4.06,4.1799,3.78,3.81,931337,0
2016-01-27,3.76,3.8299,3.58,3.6,717250,0
2016-01-28,3.65,3.74,3.41,3.43,420144,0
2016-01-29,3.42,3.62,3.37,3.59,534559,0
2016-02-01,3.6,3.95,3.5101,3.89,544246,0
2016-02-02,4,4.9,3.95,4.27,3663113,0
2016-02-03,4.25,4.67,4.05,4.45,1579755,0
2016-02-04,4.37,4.83,4.36,4.74,1100541,0
2016-02-05,4.7,4.7356,4.52,4.64,694823,0
2016-02-08,4.25,4.4,4.08,4.2,961350,0
2016-02-09,4.12,4.4,3.603,3.71,1188368,0
2016-02-10,3.83,3.95,3.47,3.5,762361,0
2016-02-11,3.4,3.66,3.3,3.62,651561,0
2016-02-12,3.72,3.77,3.57,3.77,319515,0
2016-02-16,3.78,3.84,3.55,3.64,393919,0
2016-02-17,3.72,3.95,3.716,3.81,542984,0
2016-02-18,3.82,4.35,3.82,4.25,939809,0
2016-02-19,4.25,4.26,3.85,3.98,713837,0
2016-02-22,3.95,4.13,3.8,4.03,475570,0
2016-02-23,3.93,4.07,3.917,4.05,252110,0
2016-02-24,3.89,4.28,3.83,4.24,438262,0
2016-02-25,4.16,4.5,4.1501,4.4,580541,0
2016-02-26,4.5,4.52,4.32,4.44,287820,0
2016-02-29,4.5,4.62,4.2999,4.47,423514,0
2016-03-01,4.45,4.59,4.3678,4.55,328956,0
2016-03-02,4.46,4.7,4.41,4.63,419742,0
2016-03-03,4.6,4.91,4.54,4.8,494122,0
2016-03-04,4.89,4.9,4.36,4.47,746899,0
2016-03-07,4.45,4.72,4.4,4.61,496361,0
2016-03-08,4.62,4.95,4.5601,4.8,518536,0
2016-03-09,4.84,5.24,4.78,5.16,839298,0
2016-03-10,5.5,5.5,4.72,5.48,1637626,0
2016-03-11,5.64,5.64,5.02,5.09,1133329,0
2016-03-14,4.76,5.089,4.58,4.93,1351982,0
2016-03-15,4.87,4.9,4.51,4.52,549112,0
2016-03-16,4.5,4.66,4.38,4.55,442653,0
2016-03-17,4.59,4.86,4.5001,4.72,423157,0
2016-03-18,4.69,4.95,4.69,4.92,335310,0
2016-03-21,4.92,5.05,4.7249,4.79,423183,0
2016-03-22,4.8,4.95,4.68,4.84,312542,0
2016-03-23,4.81,4.9,4.5601,4.63,333158,0
2016-03-24,4.54,4.84,4.51,4.63,275996,0
2016-03-28,4.63,4.76,4.55,4.61,141744,0
2016-03-29,4.82,4.95,4.65,4.78,475694,0
2016-03-30,4.78,5.17,4.75,4.94,628072,0
2016-03-31,5.01,5.02,4.7701,4.9,426735,0
2016-04-01,5.01,5.17,4.81,5.03,493886,0
2016-04-04,5.07,5.43,4.97,5.36,665811,0
2016-04-05,5.38,6,5.3,5.73,1285435,0
2016-04-06,5.79,5.97,5.42,5.47,1096436,0
2016-04-07,5.48,5.57,5.09,5.32,426776,0
2016-04-08,6.03,6.23,5.71,5.91,7922328,0
2016-04-11,5.75,5.8,5.39,5.48,1507605,0
2016-04-12,5.29,5.4823,5.11,5.43,857380,0
2016-04-13,5.46,5.75,5.4,5.61,569682,0
2016-04-14,5.66,5.77,5.5,5.67,355773,0
2016-04-15,5.65,5.69,5.55,5.57,251474,0
2016-04-18,5.65,5.79,5.56,5.66,483600,0
2016-04-19,5.72,5.72,5.4,5.56,456727,0
2016-04-20,5.47,5.67,5.3,5.31,447718,0
2016-04-21,5.27,5.35,5.11,5.19,419719,0
2016-04-22,5.21,5.3001,5.01,5.24,535944,0
2016-04-25,5.96,6.4911,5.85,6.06,6835328,0
2016-04-26,6.01,6.1,5.7,5.91,1617801,0
2016-04-27,5.9,5.9889,5.58,5.65,899573,0
2016-04-28,5.59,5.697,5.5,5.56,551731,0
2016-04-29,5.58,5.6,5.35,5.45,619287,0
2016-05-02,5.26,5.54,5.06,5.2275,1456288,0
2016-05-03,5.15,5.5299,5.15,5.5,547138,0
2016-05-04,5.45,5.48,5.12,5.2,392860,0
2016-05-05,5.2,5.28,5.12,5.19,270398,0
2016-05-06,5.1,5.13,4.76,4.8199,627509,0
2016-05-09,4.75,4.79,4.2,4.2,1128139,0
2016-05-10,4.26,4.67,4.2501,4.49,615603,0
2016-05-11,4.47,4.67,4.28,4.39,334326,0
2016-05-12,4.33,4.4699,3.882,4,1019785,0
2016-05-13,4,4.1902,4,4.05,387523,0
2016-05-16,3.99,4.09,3.96,4,285208,0
2016-05-17,4.02,4.17,3.8702,4.05,483399,0
2016-05-18,4.13,4.25,4,4.09,416890,0
2016-05-19,4.05,4.17,3.92,4.15,313401,0
2016-05-20,4.3,4.59,4.18,4.43,832911,0
2016-05-23,4.51,4.5499,4.29,4.48,436150,0
2016-05-24,4.48,4.49,4.36,4.37,273481,0
2016-05-25,4.45,4.5,4.3501,4.45,254633,0
2016-05-26,4.44,4.48,4.36,4.43,212524,0
2016-05-27,4.41,4.47,4.28,4.46,277638,0
2016-05-31,4.41,4.49,4.36,4.44,192263,0
2016-06-01,4.46,4.46,4.35,4.39,284875,0
2016-06-02,4.38,4.7,4.3,4.63,467171,0
2016-06-03,4.7,4.7,4.45,4.55,444820,0
2016-06-06,4.62,4.75,4.46,4.7,427349,0
2016-06-07,4.74,4.84,4.61,4.64,278994,0
2016-06-08,4.69,4.7325,4.3,4.35,427490,0
2016-06-09,4.42,4.54,4.3401,4.44,268068,0
2016-06-10,4.44,4.44,4.17,4.21,334289,0
2016-06-13,4.2,4.33,4.005,4.05,539400,0
2016-06-14,4.05,4.14,3.95,4.08,280381,0
2016-06-15,4.09,4.16,4.01,4.15,164001,0
2016-06-16,4.16,4.3,4.05,4.29,333664,0
2016-06-17,4.28,4.28,4.02,4.02,260386,0
2016-06-20,4.06,4.18,4.03,4.1,256885,0
2016-06-21,4.32,4.32,4.01,4.23,344322,0
2016-06-22,4.3,4.32,4.07,4.14,432341,0
2016-06-23,4.15,4.39,4.13,4.28,502204,0
2016-06-24,4.08,4.63,4.07,4.53,1068333,0
2016-06-27,4.6,4.66,4.37,4.54,529637,0
2016-06-28,4.76,4.8092,4.6,4.78,406652,0
2016-06-29,5.22,5.25,4.84,5.25,831127,0
2016-06-30,5.61,6.11,5.393,6.11,2079885,0
2016-07-01,6.17,6.17,5.6,5.89,1192146,0
2016-07-05,5.8,6.47,5.66,6.2885,1006685,0
2016-07-06,6.26,6.4,6.03,6.3,591359,0
2016-07-07,6.37,6.99,6.3001,6.94,1091072,0
2016-07-08,6.91,8,6.78,7.58,1892864,0
2016-07-11,7.65,8.3,7.43,7.73,2264832,0
2016-07-12,7.48,7.84,7.1,7.62,1569783,0
2016-07-13,7.44,7.6,7.06,7.09,1123035,0
2016-07-14,7,7.07,6.6201,6.8,1238520,0
2016-07-15,6.8,7.17,6.7,7.06,759852,0
2016-07-18,7.05,7.49,7,7.37,874901,0
2016-07-19,7.41,7.66,6.9,7,999821,0
2016-07-20,7.05,7.31,7.05,7.16,492430,0
2016-07-21,7.12,7.32,7,7.11,666015,0
2016-07-22,7.1,7.37,6.75,6.86,958739,0
2016-07-25,7.45,7.82,7.18,7.46,1719344,0
2016-07-26,7.54,7.61,7.09,7.49,1015325,0
2016-07-27,7.55,7.6,4.08,4.46,10159419,0
2016-07-28,4.02,4.4,3.46,3.51,4944000,0
2016-07-29,3.7,4,3.535,3.84,3306460,0
2016-08-01,3.9,3.97,3.56,3.61,1300766,0
2016-08-02,3.51,3.58,3.24,3.37,1338895,0
2016-08-03,3.21,3.29,2.91,3.11,1854388,0
2016-08-04,3.14,3.58,3.11,3.38,1673191,0
2016-08-05,3.25,3.58,3.25,3.42,1048633,0
2016-08-08,3.45,3.5,3.16,3.17,874571,0
2016-08-09,3.13,3.2,3.03,3.06,757295,0
2016-08-10,3.04,3.0802,3,3.03,503878,0
2016-08-11,3.1,3.16,3,3.02,665358,0
2016-08-12,3.23,3.78,3.1,3.7,3437392,0
2016-08-15,3.79,3.88,3.3901,3.54,1439104,0
2016-08-16,3.51,3.51,3.3,3.32,508218,0
2016-08-17,3.3,3.37,3.14,3.26,469985,0
2016-08-18,3.24,3.429,3.15,3.33,420325,0
2016-08-19,3.3,3.35,3.2,3.21,398399,0
2016-08-22,3.25,3.26,3.1701,3.21,253999,0
2016-08-23,3.21,3.32,3.18,3.26,241831,0
2016-08-24,3.28,3.33,3.15,3.18,515757,0
2016-08-25,3.15,3.2,3.13,3.13,448634,0
2016-08-26,3.15,3.16,3,3.04,781314,0
2016-08-29,3.06,3.0782,3.03,3.04,418762,0
2016-08-30,3.04,3.14,3.04,3.05,244100,0
2016-08-31,3.05,3.08,3.03,3.06,328733,0
2016-09-01,3.1,3.21,3.01,3.03,725499,0
2016-09-02,3.05,3.07,3.03,3.04,260407,0
2016-09-06,3.04,3.0599,3.01,3.04,342079,0
2016-09-07,3.04,3.1,3.03,3.06,256860,0
2016-09-08,3.05,3.09,3.031,3.07,151524,0
2016-09-09,3.05,3.09,3.01,3.02,377627,0
2016-09-12,3.01,3.08,3.01,3.01,585473,0
2016-09-13,3.01,3.0175,2.4801,2.58,1732775,0
2016-09-14,2.61,2.6457,2.46,2.55,530281,0
2016-09-15,2.56,2.5775,2.45,2.49,377815,0
2016-09-16,2.5,2.56,2.46,2.51,371542,0
2016-09-19,2.5,2.6,2.5,2.6,362146,0
2016-09-20,2.97,2.97,2.61,2.64,753466,0
2016-09-21,2.64,2.66,2.43,2.63,637344,0
2016-09-22,3,3.54,2.9,3.28,11059679,0
2016-09-23,3.22,3.24,3.02,3.11,2067058,0
2016-09-26,3.13,3.19,3.01,3.16,1032835,0
2016-09-27,3.2,3.21,3.06,3.14,828615,0
2016-09-28,4.05,4.88,4,4.13,27005512,0
2016-09-29,4,4,3.7,3.75,3274977,0
2016-09-30,3.83,3.89,3.5,3.63,1511233,0
2016-10-03,3.65,3.72,3.5389,3.63,843175,0
2016-10-04,3.71,3.71,3.51,3.67,900075,0
2016-10-05,4.15,4.28,3.7201,3.77,4582420,0
2016-10-06,3.75,3.8,3.56,3.59,1255552,0
2016-10-07,3.6,3.6104,3.2201,3.25,1544869,0
2016-10-10,3.22,3.4,3.2,3.39,725363,0
2016-10-11,3.37,3.37,3.19,3.23,633714,0
2016-10-12,3.21,3.259,3.1307,3.17,526991,0
2016-10-13,3.12,3.53,3.1,3.42,1509716,0
2016-10-14,3.43,3.43,3.26,3.32,530242,0
2016-10-17,3.3,3.32,3.2001,3.29,359975,0
2016-10-18,3.37,3.4,3.26,3.36,366946,0
2016-10-19,3.47,3.47,3.27,3.32,504849,0
2016-10-20,3.3,3.36,3.28,3.36,279236,0
2016-10-21,3.3,3.36,3.28,3.3286,459222,0
2016-10-24,3.34,3.34,3.25,3.29,353212,0
2016-10-25,3.29,3.34,3.1,3.13,499821,0
2016-10-26,3.1,3.13,3.06,3.08,431722,0
2016-10-27,3.08,3.09,2.82,2.95,936906,0
2016-10-28,2.91,3.05,2.86,2.96,439474,0
2016-10-31,2.94,2.9599,2.76,2.79,436764,0
2016-11-01,2.93,3.08,2.79,3.06,664104,0
2016-11-02,3.07,3.07,2.76,2.78,653925,0
2016-11-03,2.77,2.98,2.77,2.77,371031,0
2016-11-04,2.78,2.92,2.77,2.84,332474,0
2016-11-07,2.94,2.94,2.85,2.91,288575,0
2016-11-08,2.88,3.1,2.88,3.01,468121,0
2016-11-09,2.9,3.265,2.82,3.23,728149,0
2016-11-10,3.33,3.33,3.12,3.21,473882,0
2016-11-11,3.2,3.3,3.17,3.27,370492,0
2016-11-14,3.32,3.4799,3.17,3.21,442176,0
2016-11-15,3.21,3.2716,3.19,3.26,256786,0
2016-11-16,3.28,3.35,3.17,3.21,362599,0
2016-11-17,3.15,3.2757,3.11,3.2,216254,0
2016-11-18,3.2,3.28,3.2,3.28,239684,0
2016-11-21,3.28,3.33,3.17,3.29,280331,0
2016-11-22,3.94,4,3.38,3.4,4841420,0
2016-11-23,3.63,3.8499,3.31,3.75,1961828,0
2016-11-25,3.74,3.8825,3.645,3.88,567335,0
2016-11-28,4,4.28,3.85,4.13,2796688,0
2016-11-29,4.13,4.19,3.9,4,1083985,0
2016-11-30,4,4.0799,3.81,3.97,671585,0
2016-12-01,3.97,4,3.7,3.81,784867,0
2016-12-02,3.78,3.8972,3.695,3.76,558029,0
2016-12-05,3.9,3.9,3.69,3.8,396954,0
2016-12-06,3.79,3.85,3.7,3.83,409457,0
2016-12-07,3.78,3.82,3.5242,3.73,763995,0
2016-12-08,4.1,4.23,3.8,4.225,2438204,0
2016-12-09,4.27,4.47,4.03,4.35,2469289,0
2016-12-12,4.65,4.88,4.43,4.88,2369774,0
2016-12-13,4.8,4.85,4.16,4.23,2190243,0
2016-12-14,4.2,4.34,3.89,4.24,1288456,0
2016-12-15,4.22,4.22,3.95,4.09,803763,0
2016-12-16,4.07,4.24,3.98,4.08,713568,0
2016-12-19,4.05,4.22,4.01,4.2,599693,0
2016-12-20,4.2,4.27,4.05,4.09,528814,0
2016-12-21,4.1,4.12,3.9,3.91,824530,0
2016-12-22,3.9,4.02,3.88,4,419374,0
2016-12-23,3.92,4.1416,3.92,4.09,450839,0
2016-12-27,4.03,4.22,4.03,4.14,557794,0
2016-12-28,4.12,4.1358,3.96,4.05,497445,0
2016-12-29,4.05,4.12,3.945,3.99,336294,0
2016-12-30,4,4.05,3.9,3.96,465624,0
2017-01-03,4,4.12,3.97,4.11,450593,0
2017-01-04,4.13,4.25,4.0678,4.16,559686,0
2017-01-05,4.15,4.2097,4.01,4.08,303160,0
2017-01-06,4.05,4.12,3.95,4.03,462285,0
2017-01-09,4.05,4.1,4,4.07,267855,0
2017-01-10,4.1,4.21,4.08,4.15,351357,0
2017-01-11,4.17,4.17,4.05,4.08,303091,0
2017-01-12,4.08,4.1372,4.01,4.11,252964,0
2017-01-13,4.11,4.18,4.09,4.14,268613,0
2017-01-17,4.14,4.14,4.05,4.06,345372,0
2017-01-18,4.06,4.08,4,4.04,285164,0
2017-01-19,4.17,4.4,4.1,4.2,1085120,0
2017-01-20,4.24,4.3099,4.15,4.23,259150,0
2017-01-23,4.21,4.3,4.1,4.2,217255,0
2017-01-24,4.2,4.25,4.1,4.185,248122,0
2017-01-25,4.2,4.24,4.12,4.17,300893,0
2017-01-26,4.15,4.23,4.12,4.17,159098,0
2017-01-27,4.16,4.27,4.13,4.22,187520,0
2017-01-30,4.21,4.3879,4.14,4.36,384647,0
2017-01-31,4.32,4.567,4.26,4.5,729579,0
2017-02-01,4.57,4.77,4.52,4.76,1190480,0
2017-02-02,4.77,4.82,4.6,4.735,974258,0
2017-02-03,4.68,4.78,4.65,4.77,460371,0
2017-02-06,4.78,5.3,4.75,5.1,1073381,0
2017-02-07,5.66,5.77,5.2,5.34,3061523,0
2017-02-08,5.38,5.39,5.21,5.39,680067,0
2017-02-09,5.59,5.77,5.4254,5.75,886399,0
2017-02-10,5.77,5.9,5.61,5.72,946590,0
2017-02-13,5.77,6.2,5.7,6.01,1176255,0
2017-02-14,6.17,6.3,5.9,6.13,949861,0
2017-02-15,6.12,6.64,5.95,6.21,1608294,0
2017-02-16,6.24,6.26,5.22,5.44,2365800,0
2017-02-17,5.42,5.43,4.95,5.26,1407261,0
2017-02-21,5.29,5.525,5.14,5.26,652377,0
2017-02-22,5.23,5.35,5.12,5.21,486318,0
2017-02-23,5.21,5.57,5.15,5.55,559435,0
2017-02-24,5.52,5.84,5.45,5.67,601203,0
2017-02-27,5.67,6.01,5.6,6.01,790704,0
2017-02-28,5.81,5.94,5.7,5.74,736750,0
2017-03-01,5.71,5.98,5.71,5.95,572153,0
2017-03-02,5.97,6.1399,5.88,5.96,462606,0
2017-03-03,5.95,6,5.77,5.87,472918,0
2017-03-06,5.83,5.85,5.49,5.61,498299,0
2017-03-07,5.66,5.78,5.42,5.45,455189,0
2017-03-08,5.45,5.54,5.311,5.36,505361,0
2017-03-09,5.33,5.41,5.25,5.26,388733,0
2017-03-10,5.3,5.41,5.17,5.31,342576,0
2017-03-13,5.444,5.8799,5.3,5.83,695741,0
2017-03-14,5.8,5.81,5.55,5.6,421883,0
2017-03-15,5.62,6,5.62,5.94,587655,0
2017-03-16,5.9,5.99,5.8,5.98,337677,0
2017-03-17,5.97,6.15,5.9,6.01,620042,0
2017-03-20,6.01,6.1,5.9,6.04,372693,0
2017-03-21,6.03,6.046,5.5,5.68,686299,0
2017-03-22,5.7,5.74,5.56,5.74,344972,0
2017-03-23,5.76,6,5.65,5.99,490289,0
2017-03-24,5.99,6.3,5.8901,6.01,676591,0
2017-03-27,6.01,6.09,5.83,6.08,249066,0
2017-03-28,6.03,6.071,5.8,5.87,308335,0
2017-03-29,5.89,6.05,5.76,5.83,287826,0
2017-03-30,5.81,5.85,5.65,5.76,475450,0
2017-03-31,5.72,5.8299,5.65,5.74,340148,0
2017-04-03,5.75,5.88,5.6,5.69,413863,0
2017-04-04,5.7,5.7499,5.61,5.64,238611,0
2017-04-05,5.62,5.7499,5.6,5.71,329364,0
2017-04-06,5.7,5.75,5.55,5.66,283441,0
2017-04-07,5.59,5.88,5.55,5.86,425164,0
2017-04-10,5.9,6.07,5.8501,6.04,416142,0
2017-04-11,6.07,6.49,6.06,6.31,1404490,0
2017-04-12,6.25,6.3,6.01,6.17,546279,0
2017-04-13,6.12,6.28,6.06,6.13,501369,0
2017-04-17,6.1,6.25,5.99,6.01,367243,0
2017-04-18,5.91,5.95,5.67,5.74,534588,0
2017-04-19,5.74,5.94,5.67,5.86,365486,0
2017-04-20,5.87,5.94,5.75,5.75,208206,0
2017-04-21,5.74,5.8332,5.61,5.71,257594,0
2017-04-24,5.7,5.8,5.6101,5.64,284677,0
2017-04-25,5.66,5.77,5.66,5.72,204861,0
2017-04-26,5.75,5.86,5.7,5.73,277787,0
2017-04-27,5.76,5.89,5.65,5.67,194261,0
2017-04-28,5.65,5.82,5.62,5.63,276972,0
2017-05-01,5.66,5.85,5.65,5.71,250472,0
2017-05-02,5.73,5.79,5.59,5.63,196994,0
2017-05-03,5.6,5.72,5.6,5.65,252785,0
2017-05-04,5.66,5.79,5.65,5.68,206275,0
2017-05-05,5.73,6,5.65,5.99,404107,0
2017-05-08,6.09,6.17,5.87,6.13,482563,0
2017-05-09,6.11,6.17,6.01,6.03,187292,0
2017-05-10,6.03,6.0899,5.74,5.97,266513,0
2017-05-11,5.95,5.95,5.75,5.81,205519,0
2017-05-12,5.77,6,5.76,5.92,151247,0
2017-05-15,5.97,6.1,5.95,6,223020,0
2017-05-16,6,6.08,5.971,6.04,257163,0
2017-05-17,5.96,6.08,5.61,5.65,446323,0
2017-05-18,5.62,5.8499,5.58,5.62,262072,0
2017-05-19,5.71,5.899,5.69,5.73,209051,0
2017-05-22,5.83,5.93,5.76,5.845,324313,0
2017-05-23,5.83,5.88,5.71,5.77,184907,0
2017-05-24,5.79,5.88,5.71,5.81,169181,0
2017-05-25,5.77,5.96,5.755,5.93,261275,0
2017-05-26,5.95,5.97,5.85,5.88,131870,0
2017-05-30,5.85,5.85,5.6,5.65,303841,0
2017-05-31,5.69,5.82,5.631,5.79,230142,0
2017-06-01,5.79,6,5.79,5.96,364023,0
2017-06-02,6,6.25,5.97,6.14,532142,0
2017-06-05,6.19,6.26,6.03,6.26,344248,0
2017-06-06,6.1,6.27,6.1,6.16,412865,0
2017-06-07,6.19,6.23,5.92,5.97,295229,0
2017-06-08,5.92,6.07,5.9,5.98,256490,0
2017-06-09,5.98,6.05,5.86,5.96,312373,0
2017-06-12,5.86,5.91,5.71,5.74,482397,0
2017-06-13,5.77,5.8399,5.67,5.7,289902,0
2017-06-14,5.79,5.81,5.61,5.66,297299,0
2017-06-15,5.62,5.7388,5.5,5.56,442752,0
2017-06-16,5.5,5.56,5.1,5.36,802610,0
2017-06-19,5.33,5.45,5.27,5.41,275266,0
2017-06-20,5.39,5.54,5.2,5.39,307611,0
2017-06-21,5.59,5.59,5.4,5.45,246963,0
2017-06-22,5.5,5.64,5.4,5.54,372843,0
2017-06-23,5.6,5.74,5.55,5.7,497061,0
2017-06-26,5.72,5.73,5.51,5.55,224048,0
2017-06-27,5.55,5.605,5.41,5.46,238317,0
2017-06-28,5.48,5.61,5.44,5.55,241834,0
2017-06-29,5.56,5.57,5.33,5.43,320832,0
2017-06-30,5.42,5.42,5.214,5.31,287491,0
2017-07-03,5.31,5.39,5.18,5.36,169743,0
2017-07-05,5.4,5.57,5.38,5.54,214032,0
2017-07-06,5.5,5.55,5.35,5.41,206318,0
2017-07-07,5.38,5.435,5.3,5.35,165474,0
2017-07-10,5.32,5.4,5.13,5.35,304403,0
2017-07-11,5.36,5.55,5.281,5.38,335581,0
2017-07-12,5.4,5.44,5.28,5.33,128345,0
2017-07-13,5.33,5.3808,5.26,5.34,148317,0
2017-07-14,5.38,5.38,5.28,5.34,129979,0
2017-07-17,5.34,5.38,5.12,5.13,292929,0
2017-07-18,5.12,5.19,5.1,5.1,183835,0
2017-07-19,5.1,5.19,4.951,5,382654,0
2017-07-20,5.01,5.07,4.8,4.87,583837,0
2017-07-21,4.84,4.87,3.63,4.21,1737285,0
2017-07-24,4.4,4.4,4.01,4.17,518780,0
2017-07-25,4.16,4.44,4.14,4.33,346583,0
2017-07-26,4.34,4.4845,4.2882,4.35,278258,0
2017-07-27,4.35,4.4199,4.1,4.17,265941,0
2017-07-28,4.11,4.32,4.1,4.15,176139,0
2017-07-31,4.15,4.185,4.058,4.06,154133,0
2017-08-01,4.05,4.07,3.9,4.03,237874,0
2017-08-02,4,4.06,3.9,3.96,197474,0
2017-08-03,4,4.07,3.92,3.93,193552,0
2017-08-04,3.97,4.049,3.95,4.005,186908,0
2017-08-07,4,4.0999,3.94,3.94,197611,0
2017-08-08,3.95,3.98,3.72,3.74,462067,0
2017-08-09,3.71,3.76,3.33,3.42,616400,0
2017-08-10,3.42,3.62,3.401,3.53,325087,0
2017-08-11,3.49,3.62,3.45,3.59,155011,0
2017-08-14,3.71,4.12,3.66,4.1,529986,0
2017-08-15,4.11,4.19,3.8271,3.98,356553,0
2017-08-16,3.91,3.9536,3.82,3.86,190635,0
2017-08-17,3.8,3.9151,3.78,3.79,148094,0
2017-08-18,3.75,3.98,3.71,3.93,241116,0
2017-08-21,3.98,4.48,3.95,4.31,678695,0
2017-08-22,4.38,4.53,4.21,4.46,446527,0
2017-08-23,4.44,4.5422,4.341,4.52,257896,0
2017-08-24,4.52,4.58,4.42,4.53,260122,0
2017-08-25,4.53,4.55,4.25,4.35,197031,0
2017-08-28,4.37,4.5,4.35,4.44,119477,0
2017-08-29,4.42,4.49,4.321,4.46,224642,0
2017-08-30,4.43,4.53,4.4029,4.45,156987,0
2017-08-31,4.5,4.5,4.38,4.44,164412,0
2017-09-01,4.57,4.75,4.45,4.72,281721,0
2017-09-05,4.99,5.14,4.67,4.87,574347,0
2017-09-06,4.9,4.9599,4.82,4.87,169769,0
2017-09-07,4.9,4.9,4.65,4.71,265489,0
2017-09-08,4.66,4.76,4.66,4.66,154562,0
2017-09-11,4.72,5.04,4.72,4.85,397394,0
2017-09-12,5,5,4.56,4.6,296863,0
2017-09-13,4.55,4.88,4.55,4.56,343509,0
2017-09-14,4.55,4.65,4.36,4.49,361048,0
2017-09-15,4.51,4.53,4.35,4.43,328914,0
2017-09-18,4.42,4.49,4.36,4.38,216558,0
2017-09-19,4.36,4.46,4.25,4.33,322477,0
2017-09-20,4.32,4.38,4,4.1,456429,0
2017-09-21,4.01,4.2266,4.01,4.16,223157,0
2017-09-22,4.17,4.2,4.06,4.13,210079,0
2017-09-25,4.15,4.1798,4,4.01,327741,0
2017-09-26,4.01,4.209,3.8,3.83,500799,0
2017-09-27,3.84,4.37,3.8,4.36,505791,0
2017-09-28,4.34,4.3514,4.1,4.1,287781,0
2017-09-29,4.08,4.21,4.051,4.14,231351,0
2017-10-02,4.15,4.29,4.07,4.26,434746,0
2017-10-03,4.26,4.46,4.24,4.32,245607,0
2017-10-04,4.32,4.409,4.26,4.29,146592,0
2017-10-05,4.3,4.35,4.21,4.27,135220,0
2017-10-06,4.25,4.35,4.19,4.21,201865,0
2017-10-09,4.16,4.21,4.08,4.12,177389,0
2017-10-10,4.1,4.27,4.02,4.15,277389,0
2017-10-11,4.15,4.1699,4,4.02,252131,0
2017-10-12,4.49,4.75,4.22,4.35,988633,0
2017-10-13,4.41,4.4741,4.2,4.28,266102,0
2017-10-16,4.29,4.5,4.29,4.37,335948,0
2017-10-17,4.4,4.44,4.2,4.25,226933,0
2017-10-18,4.23,4.45,4.22,4.42,268637,0
2017-10-19,4.43,4.7,4.38,4.67,386833,0
2017-10-20,4.78,4.9729,4.56,4.84,614253,0
2017-10-23,4.9,5.15,4.8,4.94,580954,0
2017-10-24,4.95,4.95,4.66,4.71,360245,0
2017-10-25,4.69,4.69,4.32,4.36,358312,0
2017-10-26,4.28,4.3,4.01,4.08,625700,0
2017-10-27,4.22,4.269,4.0601,4.18,448778,0
2017-10-30,4.221,4.29,4.07,4.16,266935,0
2017-10-31,4.2,4.25,4.17,4.22,237976,0
2017-11-01,4.27,4.27,4.07,4.18,198025,0
2017-11-02,4.15,4.34,4.1289,4.24,237997,0
2017-11-03,4.25,4.4999,4.21,4.35,277472,0
2017-11-06,4.44,4.44,4.03,4.07,698913,0
2017-11-07,4.1,4.12,4.04,4.08,430235,0
2017-11-08,4.06,4.08,3.86,3.91,766537,0
2017-11-09,3.9,4.06,3.86,4.04,266889,0
2017-11-10,4.02,4.2,4.02,4.07,312737,0
