Date,Open,High,Low,Close,Volume,OpenInt
2015-04-10,5.76,6.15,5.76,6.15,700,0
2015-04-14,6.1,6.1,6.1,6.1,1000,0
2015-04-15,6,6,5.968,5.968,1025,0
2015-04-16,5.84,5.84,5.75,5.75,459,0
2015-04-20,5.74,5.7501,5.7,5.7501,1800,0
2015-04-21,5.94,6,5.9,5.9,30200,0
2015-04-22,5.91,6,5.9,6,6968,0
2015-04-23,6,6,5.8,6,23800,0
2015-04-24,6,6,6,6,5000,0
2015-04-27,6,6,6,6,14200,0
2015-04-30,6.25,6.25,6.25,6.25,100,0
2015-05-04,6.1,6.1,6.1,6.1,5000,0
2015-05-05,6.09,6.09,6.09,6.09,700,0
2015-05-06,6.0999,6.1,6.0999,6.1,1200,0
2015-05-07,6.24,6.24,6.24,6.24,102,0
2015-05-08,6.19,6.2,6.19,6.2,5700,0
2015-05-11,6.09,6.09,6.09,6.09,1000,0
2015-05-12,6.14,6.14,6.14,6.14,2030,0
2015-05-13,6.45,6.45,6.2,6.2,2100,0
2015-05-14,6.19,6.2,6.19,6.2,2600,0
2015-05-15,6.2,6.25,6.2,6.2,7203,0
2015-05-18,6.09,6.2,6.09,6.2,5469,0
2015-05-19,6.2,6.21,6.2,6.21,2000,0
2015-05-20,6.1,6.71,6.09,6.61,1500,0
2015-05-21,6.3,6.95,6.23,6.68,53500,0
2015-05-22,6.79,7.3,6.24,7.25,59400,0
2015-05-26,7.89,8.39,6.96,7.33,118668,0
2015-05-27,6.83,6.83,6.83,6.83,100,0
2015-05-28,7.5,7.7,7,7.49,5320,0
2015-05-29,7.15,7.48,7.15,7.48,1400,0
2015-06-01,7.5,7.51,7.3,7.3,400,0
2015-06-02,7.25,7.25,7.25,7.25,297,0
2015-06-03,7.24,7.25,6.8,7.09,4500,0
2015-06-04,7.2,7.5,6.85,7.06,9100,0
2015-06-05,7,7.25,7,7.05,800,0
2015-06-09,7,7.21,7,7,835,0
2015-06-10,7,7,6.92,6.92,990,0
2015-06-11,6.9,7,6.85,7,4094,0
2015-06-12,7,7.25,6.99,6.99,600,0
2015-06-15,6.99,7.15,6.95,7,5100,0
2015-06-17,6.79,6.8,6.3,6.78,3000,0
2015-06-18,6.78,6.79,6.78,6.79,200,0
2015-06-19,6.75,6.75,5.95,5.95,18300,0
2015-06-22,6.49,6.73,6.35,6.4,4600,0
2015-06-23,6.5,6.5,6.38,6.44,5650,0
2015-06-25,6.4,6.4,6.12,6.25,4400,0
2015-06-26,6.4,6.4,5.5,5.51,16700,0
2015-06-29,5.49,5.75,5.18,5.18,8600,0
2015-06-30,5.55,5.55,5.5,5.5001,614,0
2015-07-01,5.5,5.5,4.95,5.25,1200,0
2015-07-02,5.51,5.53,5.48,5.48,1000,0
2015-07-06,5.35,5.35,5,5.34,4600,0
2015-07-07,5.35,5.35,4.94,5.35,7300,0
2015-07-08,5.45,5.62,5.4,5.62,14800,0
2015-07-09,5.55,6.79,5.55,6.2,14300,0
2015-07-10,4.5,4.78,4.4,4.78,271100,0
2015-07-13,4.84,5.39,4.36,4.45,384900,0
2015-07-14,4.62,4.79,4.4801,4.7,19409,0
2015-07-15,4.75,5.15,4.63,5.06,34982,0
2015-07-16,5.01,5.05,4.67,4.69,20200,0
2015-07-17,4.76,5,4.55,4.55,36800,0
2015-07-20,5.35,5.35,4.56,4.99,7400,0
2015-07-21,5.35,5.35,4.71,4.81,20500,0
2015-07-22,4.87,4.9,4.71,4.75,6300,0
2015-07-23,4.93,5.09,4.75,5.09,51100,0
2015-07-24,4.85,4.85,4.57,4.65,18200,0
2015-07-27,4.72,4.72,4.64,4.65,7100,0
2015-07-28,4.69,4.7,4.55,4.55,18800,0
2015-07-29,4.55,4.6,3.74,4.05,14000,0
2015-07-30,4.17,4.55,4.05,4.2,15700,0
2015-07-31,4.04,4.44,4,4.41,5200,0
2015-08-03,4.1,4.281,3.95,3.9955,9254,0
2015-08-04,3.96,4.54,3.75,3.94,97600,0
2015-08-05,3.93,4.3,3.76,3.81,25000,0
2015-08-06,4,4.2,3.55,3.63,30036,0
2015-08-07,3.75,3.85,3.2,3.85,37800,0
2015-08-10,3.85,3.91,3.42,3.44,23000,0
2015-08-11,3.79,3.79,3.42,3.43,11994,0
2015-08-12,3.59,3.65,3.43,3.44,15000,0
2015-08-13,3.54,3.69,3.32,3.58,44800,0
2015-08-14,3.5,3.5,3.32,3.37,12400,0
2015-08-17,3.39,3.62,3.31,3.56,34400,0
2015-08-18,3.59,3.61,3.32,3.35,16200,0
2015-08-19,3.38,3.51,3.31,3.44,13300,0
2015-08-20,3.4,3.46,3.22,3.29,14600,0
2015-08-21,3.39,3.39,2.99,3.38,21000,0
2015-08-24,3.11,3.48,3.02,3.04,7895,0
2015-08-25,3.22,3.7,3.02,3.04,53700,0
2015-08-26,3.09,3.46,3.02,3.44,3800,0
2015-08-27,3.28,3.5,3.16,3.41,3400,0
2015-08-28,3.44,3.44,3.16,3.22,1900,0
2015-08-31,3.2,3.2,3.2,3.2,200,0
2015-09-01,3.43,3.43,3.31,3.33,3100,0
2015-09-02,3.36,4,3.36,3.57,3500,0
2015-09-03,3.55,3.55,3.1,3.43,7200,0
2015-09-04,3.11,3.42,3.09,3.38,1600,0
2015-09-08,3.39,3.5,3.2,3.39,7100,0
2015-09-09,3.14,3.48,3.12,3.39,5000,0
2015-09-10,3.4,3.4,3.17,3.29,7778,0
2015-09-11,3.47,3.47,3.27,3.43,8600,0
2015-09-14,3.4,3.45,3.14,3.23,7900,0
2015-09-15,3.43,3.43,3.43,3.43,300,0
2015-09-16,3.43,3.49,3.35,3.42,13300,0
2015-09-17,3.4,3.4,3.25,3.38,6400,0
2015-09-18,3.38,3.49,3.25,3.32,101800,0
2015-09-21,3.34,3.4,3.25,3.39,4600,0
2015-09-22,3.49,3.49,3.27,3.4,2200,0
2015-09-23,3.28,3.45,3.25,3.44,3900,0
2015-09-24,3.34,3.48,3.25,3.44,23420,0
2015-09-25,3.35,3.4,3.21,3.28,12500,0
2015-09-28,3.25,3.41,3.23,3.25,10127,0
2015-09-29,3.25,3.25,3.13,3.19,7300,0
2015-09-30,3.12,3.43,3.05,3.43,31700,0
2015-10-01,3.19,3.19,3.19,3.19,200,0
2015-10-02,3.25,3.25,3.25,3.25,400,0
2015-10-05,3.36,3.48,3.36,3.48,4282,0
2015-10-06,3.5,3.5,3.35,3.49,1200,0
2015-10-07,3.38,3.5,3.3,3.31,9600,0
2015-10-08,3.38,3.38,3.31,3.31,1600,0
2015-10-09,3.47,3.47,3.33,3.4,3800,0
2015-10-12,3.33,3.42,3.32,3.42,4772,0
2015-10-13,3.32,3.47,3.32,3.47,1100,0
2015-10-14,3.41,3.48,3.34,3.48,600,0
2015-10-15,3.39,3.4,3.34,3.39,2400,0
2015-10-16,3.36,3.38,3.36,3.38,200,0
2015-10-19,3.32,3.35,3.32,3.35,1100,0
2015-10-20,3.324,3.365,3.324,3.33,1171,0
2015-10-21,3.32,3.32,3.26,3.29,2900,0
2015-10-22,3.38,3.38,3.38,3.38,500,0
2015-10-23,3.28,3.31,3.21,3.23,20400,0
2015-10-26,3.23,3.5,3.23,3.5,16300,0
2015-10-27,3.31,3.45,3.31,3.44,2500,0
2015-10-28,3.5,4.4,3.5,4.1,72000,0
2015-10-29,4.43,5.06,4.3,4.53,6300,0
2015-10-30,4.27,4.54,4.1,4.46,3500,0
2015-11-02,4.28,4.28,4,4.02,3319,0
2015-11-03,4.54,4.67,4.1,4.67,2600,0
2015-11-04,4.72,5.13,4.61,4.86,2703,0
2015-11-05,5.45,5.45,4.7,4.7,25200,0
2015-11-06,4.75,5.45,4.43,4.43,14200,0
2015-11-09,4.43,4.43,4.04,4.18,4072,0
2015-11-10,4,4.31,4,4.31,4200,0
2015-11-11,4.01,5.45,4.01,4.91,11900,0
2015-11-12,4.55,4.64,4.15,4.17,6300,0
2015-11-13,4.15,4.19,4.06,4.16,2600,0
2015-11-16,4,4.09,3.71,3.82,5500,0
2015-11-17,3.77,3.77,3.77,3.77,200,0
2015-11-18,3.56,3.73,3.31,3.32,13600,0
2015-11-19,3.34,3.48,3.08,3.08,16900,0
2015-11-20,3.19,3.29,3.19,3.26,3300,0
2015-11-23,3.6,4.29,3.47,4.29,19800,0
2015-11-24,4.18,4.3,3.88,4.09,5000,0
2015-11-25,3.55,3.58,3.43,3.55,13700,0
2015-11-27,3.68,3.68,3.68,3.68,800,0
2015-11-30,3.54,3.54,3.33,3.33,2000,0
2015-12-01,3.35,3.3501,3.2101,3.23,2403,0
2015-12-02,3.54,3.62,3.44,3.47,1462,0
2015-12-03,3.26,3.55,3.26,3.26,4265,0
2015-12-04,3.34,3.34,3.2,3.21,2800,0
2015-12-07,3.23,3.23,2.78,2.88,11100,0
2015-12-09,3.04,3.04,2.7,2.78,20200,0
2015-12-10,3,3,2.33,2.39,7700,0
2015-12-11,2.3,2.4,1.88,2.26,36100,0
2015-12-14,2.25,2.25,2.0274,2.19,8035,0
2015-12-15,2.19,2.25,2.17,2.24,15300,0
2015-12-16,2.25,2.8,2.24,2.56,28500,0
2015-12-17,2.73,3.24,2.73,2.79,15500,0
2015-12-18,3,3.07,2.9,2.98,6700,0
2015-12-21,2.78,3,2.75,3,20900,0
2015-12-22,3,3.14,2.78,3,42610,0
2015-12-23,2.84,3.1,2.84,3.03,1400,0
2015-12-24,3.0499,3.0499,3.0499,3.0499,593,0
2015-12-28,2.99,3.05,2.8,2.97,6439,0
2015-12-29,2.99,3.02,2.9,2.9,4916,0
2015-12-30,2.94,2.94,2.9,2.9001,2900,0
2015-12-31,2.97,3.32,2.97,3.13,5248,0
2016-01-04,2.91,3.07,2.855,2.86,10102,0
2016-01-05,2.9,2.9,2.7501,2.82,11050,0
2016-01-06,2.9316,2.9316,2.9316,2.9316,150,0
2016-01-07,2.78,2.78,2.685,2.71,11747,0
2016-01-11,2.8,2.8,2.8,2.8,1020,0
2016-01-12,2.3001,2.7299,2.3001,2.57,4610,0
2016-01-14,2.28,2.41,2.22,2.22,10631,0
2016-01-15,2.08,2.25,1.97,2.1,11939,0
2016-01-19,2.29,2.35,2.19,2.19,1000,0
2016-01-20,2.06,2.08,1.9858,2,10797,0
2016-01-21,2.01,2.56,2,2.02,11036,0
2016-01-22,2.18,2.45,2.18,2.37,6825,0
2016-01-25,2.2,2.276,2.2,2.276,1300,0
2016-01-26,2.24,2.25,2.24,2.25,1096,0
2016-01-29,2.34,2.34,2.24,2.34,1700,0
2016-02-01,2.1486,2.17,2.03,2.168,4098,0
2016-02-02,2.03,2.04,2.03,2.04,200,0
2016-02-03,2.1499,2.1499,2.09,2.13,3869,0
2016-02-04,2.03,2.09,2.03,2.09,800,0
2016-02-05,2.1,2.14,2.1,2.14,300,0
2016-02-08,2.09,2.09,2.07,2.07,7840,0
2016-02-09,2.2999,2.2999,2.15,2.2,2946,0
2016-02-10,2.21,2.21,2.21,2.21,124,0
2016-02-11,2.21,2.29,2.21,2.25,3217,0
2016-02-12,2.12,2.18,2,2.18,2526,0
2016-02-16,2.18,2.18,2.06,2.12,500,0
2016-02-17,2,2.1025,2,2.09,3727,0
2016-02-19,2.05,2.05,2.05,2.05,271,0
2016-02-22,2.15,2.59,2.15,2.59,10825,0
2016-02-23,2.22,2.6399,2.22,2.6399,1173,0
2016-02-24,2.05,3,2.05,2.95,7423,0
2016-02-25,2.42,2.42,2.42,2.42,750,0
2016-02-26,2.7,3,2.5,2.5,41242,0
2016-03-01,2.5101,2.77,2.5101,2.77,510,0
2016-03-02,2.8,2.8,2.568,2.568,1815,0
2016-03-03,2.5,2.5,2.31,2.31,2323,0
2016-03-04,2.26,2.44,2.25,2.3001,6606,0
2016-03-07,2.3,2.3,2.07,2.07,14235,0
2016-03-08,2.15,2.2,2,2.2,27967,0
2016-03-09,2.32,2.32,2.0101,2.1,1750,0
2016-03-10,2.2099,2.22,2.18,2.18,1000,0
2016-03-11,2.29,2.29,2.2499,2.2499,2300,0
2016-03-14,2.4969,2.4969,2.02,2.05,8438,0
2016-03-15,2.1,2.32,2.1,2.25,3677,0
2016-03-16,2.25,2.25,2.25,2.25,1059,0
2016-03-17,2.2014,2.6,2.2014,2.51,5016,0
2016-03-18,2.56,2.7,2.28,2.28,10304,0
2016-03-21,2.32,2.35,2.21,2.21,9258,0
2016-03-22,2.33,2.38,2.26,2.3,3759,0
2016-03-23,2.42,2.45,2.35,2.35,1215,0
2016-03-24,2.2395,2.4899,2.23,2.36,8002,0
2016-03-28,2.5,2.65,2.5,2.64,869,0
2016-03-29,2.541,2.79,2.54,2.69,6696,0
2016-03-30,2.45,2.55,2.42,2.49,2309,0
2016-03-31,2.552,2.57,2.55,2.55,946,0
2016-04-01,2.3401,2.6,2.3401,2.45,2744,0
2016-04-05,2.48,2.48,2.14,2.14,1700,0
2016-04-06,2.1501,2.4,2.1501,2.2,6190,0
2016-04-07,2.27,2.36,2.2175,2.36,2254,0
2016-04-08,2.2701,2.3886,2.2701,2.3886,12820,0
2016-04-11,2.35,2.52,2.15,2.52,21904,0
2016-04-12,2.4001,2.7,2.4,2.7,3887,0
2016-04-13,3.09,3.09,2.5,2.81,4848,0
2016-04-14,2.85,2.98,2.83,2.905,1100,0
2016-04-15,2.95,2.97,2.57,2.57,4522,0
2016-04-18,2.57,2.92,2.4,2.47,8918,0
2016-04-19,2.4899,3.09,2.48,2.71,5973,0
2016-04-20,3.0999,3.0999,2.47,2.86,9506,0
2016-04-21,2.9,2.9,2.77,2.77,1047,0
2016-04-25,2.51,2.51,2.51,2.51,260,0
2016-04-26,3.0899,3.0899,2.66,2.69,9574,0
2016-04-27,2.76,3.2001,2.76,3,26968,0
2016-04-28,2.967,3.3,2.88,3.12,9358,0
2016-04-29,3.15,3.38,2.9417,2.9417,10728,0
2016-05-02,3,3.1,3,3,3925,0
2016-05-03,3,3.06,2.87,3.06,2146,0
2016-05-04,2.8701,2.89,2.71,2.7101,9454,0
2016-05-05,2.7,2.77,2.61,2.61,3958,0
2016-05-06,2.6999,2.7,2.52,2.52,3438,0
2016-05-09,2.31,2.9179,2.15,2.6006,613956,0
2016-05-10,2.47,2.7009,2.37,2.37,7570,0
2016-05-11,2.43,2.616,2.415,2.45,8294,0
2016-05-12,2.56,2.63,2.2601,2.56,9903,0
2016-05-13,2.58,2.58,2.3121,2.3121,290,0
2016-05-16,2.1801,2.51,2.1801,2.25,7386,0
2016-05-17,2.35,2.54,2.35,2.39,5230,0
2016-05-18,2.39,2.39,2.26,2.2601,1357,0
2016-05-19,2.25,2.35,2.25,2.25,3080,0
2016-05-20,2.25,2.4,2.25,2.26,2952,0
2016-05-23,2.25,2.41,2.25,2.36,3200,0
2016-05-24,2.28,2.68,2.28,2.29,5848,0
2016-05-25,2.48,2.73,2.3,2.55,6050,0
2016-05-26,2.52,2.74,2.31,2.45,4206,0
2016-05-27,2.5376,2.74,2.5376,2.66,6378,0
2016-05-31,2.7,3,2.6362,2.6362,8985,0
2016-06-01,2.45,2.8,2.43,2.43,5048,0
2016-06-02,2.75,2.94,2.59,2.75,30076,0
2016-06-03,2.85,2.98,2.745,2.86,16269,0
2016-06-06,2.85,2.9,2.75,2.85,21429,0
2016-06-07,2.75,2.9,2.6,2.8,22211,0
2016-06-08,2.65,2.81,2.63,2.81,4150,0
2016-06-09,2.64,2.7,2.62,2.64,3670,0
2016-06-10,2.75,2.78,2.65,2.65,17295,0
2016-06-13,2.65,2.8078,2.65,2.76,7238,0
2016-06-14,2.789,2.98,2.7865,2.8,13633,0
2016-06-15,2.62,2.99,2.61,2.98,9802,0
2016-06-16,2.9,2.95,2.64,2.87,10123,0
2016-06-17,2.67,2.93,2.67,2.93,11984,0
2016-06-20,2.91,3.04,2.91,2.99,7899,0
2016-06-21,3.0399,3.0399,2.71,2.95,12044,0
2016-06-23,2.89,2.9,2.77,2.9,10949,0
2016-06-24,2.73,2.89,2.7,2.8799,16918,0
2016-06-27,2.8615,2.9,2.75,2.9,2738,0
2016-06-28,2.88,2.96,2.74,2.96,9707,0
2016-06-29,2.97,2.97,2.9,2.95,7445,0
2016-06-30,2.95,2.96,2.76,2.9,18132,0
2016-07-01,2.81,2.97,2.67,2.8,25240,0
2016-07-05,2.79,2.85,2.6,2.75,32547,0
2016-07-06,2.6,2.6,2.51,2.52,9403,0
2016-07-07,2.5201,2.69,2.51,2.6,5107,0
2016-07-08,2.62,2.62,2.6,2.6,1400,0
2016-07-11,2.6899,2.6899,2.51,2.51,6204,0
2016-07-12,2.52,2.6,2.5,2.5,5794,0
2016-07-13,2.55,2.55,2.25,2.4099,6654,0
2016-07-14,2.2501,2.4799,2.2501,2.4,2200,0
2016-07-15,2.41,2.41,2.11,2.21,10155,0
2016-07-18,2.5,2.75,2.5,2.561,91264,0
2016-07-19,2.7,2.74,2.4001,2.6884,28120,0
2016-07-20,2.699,2.699,2.6434,2.66,7724,0
2016-07-21,2.7499,2.75,2.5904,2.65,18300,0
2016-07-22,2.82,2.8499,2.5375,2.58,13682,0
2016-07-25,2.55,2.646,2.501,2.62,2000,0
2016-07-26,2.402,2.402,2.402,2.402,562,0
2016-07-27,2.41,2.51,2.38,2.38,27051,0
2016-07-28,2.31,2.52,2.3001,2.47,24731,0
2016-07-29,2.4566,2.519,2.401,2.519,4543,0
2016-08-01,2.52,2.52,2.38,2.395,10614,0
2016-08-02,2.32,2.51,2.25,2.42,95911,0
2016-08-03,2.3,2.66,2.3,2.44,61529,0
2016-08-04,2.56,2.75,2.4,2.42,91881,0
2016-08-05,2.49,2.49,2.4516,2.4516,3100,0
2016-08-08,2.44,2.6708,2.35,2.38,14497,0
2016-08-09,2.34,2.53,2.34,2.46,21600,0
2016-08-10,2.65,2.65,2.41,2.4995,38919,0
2016-08-11,2.49,2.74,2.46,2.48,18592,0
2016-08-12,2.48,2.61,2.42,2.44,12407,0
2016-08-15,2.44,2.59,2.4023,2.425,4576,0
2016-08-16,2.45,2.49,2.4,2.48,12693,0
2016-08-17,2.4,2.444,2.32,2.37,54645,0
2016-08-18,2.355,2.392,2.25,2.2501,530583,0
2016-08-19,2.33,2.33,2.22,2.29,29788,0
2016-08-22,2.5,2.5,2.29,2.36,231950,0
2016-08-23,2.38,2.43,2.38,2.39,117128,0
2016-08-24,2.391,2.448,2.39,2.43,42600,0
2016-08-25,2.4404,2.4404,2.4,2.42,47023,0
2016-08-26,2.43,2.43,2.38,2.41,34008,0
2016-08-29,2.4101,2.425,2.386,2.42,21516,0
2016-08-30,2.39,2.54,2.39,2.4,28564,0
2016-08-31,2.39,2.399,2.3,2.31,7504,0
2016-09-01,2.336,2.42,2.19,2.24,21575,0
2016-09-02,2.1821,2.27,2.1821,2.24,12741,0
2016-09-06,2.28,2.35,2.22,2.2599,27110,0
2016-09-07,2.3,2.35,2.2252,2.28,57040,0
2016-09-08,2.3,2.3,2.234,2.26,7225,0
2016-09-09,2.2599,2.26,2.151,2.17,13492,0
2016-09-12,2.14,2.19,2.08,2.19,5949,0
2016-09-13,2.15,2.1551,1.95,2.07,84273,0
2016-09-14,2.11,2.19,2.1,2.11,5365,0
2016-09-15,2.08,2.23,1.94,2.19,42907,0
2016-09-16,2.16,2.3,2.02,2.3,16484,0
2016-09-19,2.28,2.33,2.14,2.24,15439,0
2016-09-20,2.21,2.3031,2.2,2.25,1300,0
2016-09-21,2.2434,2.35,2.22,2.22,13814,0
2016-09-22,2.25,2.29,2.25,2.27,71622,0
2016-09-23,2.285,2.37,2.24,2.25,15504,0
2016-09-26,2.3,2.3,2.3,2.3,103,0
2016-09-27,2.28,2.28,2.14,2.24,6563,0
2016-09-28,2.3,2.3,2.1501,2.25,8350,0
2016-09-29,2.25,2.26,2.0701,2.13,25291,0
2016-09-30,2.11,2.23,2.11,2.14,7479,0
2016-10-03,2.13,2.19,2.12,2.17,5887,0
2016-10-04,2.149,2.149,2.12,2.1392,9650,0
2016-10-05,2.15,2.25,2.07,2.19,5725,0
2016-10-06,2.11,2.18,2.1,2.11,2451,0
2016-10-07,2.09,2.1047,2.02,2.07,6630,0
2016-10-10,2.02,2.08,1.93,2.03,23900,0
2016-10-11,2,2.18,2,2.09,11979,0
2016-10-12,2.11,2.17,2.0101,2.0101,21301,0
2016-10-13,2.01,2.0617,1.965,1.965,5998,0
2016-10-14,2.03,2.04,1.985,2.02,18264,0
2016-10-17,2.02,2.02,1.97,1.97,2424,0
2016-10-18,2,2,1.86,1.93,48453,0
2016-10-19,1.98,2.02,1.7527,1.93,94115,0
2016-10-20,1.91,1.9972,1.84,1.97,32168,0
2016-10-21,1.95,2,1.895,1.9,45845,0
2016-10-24,1.91,1.9653,1.9,1.9,1736,0
2016-10-25,1.9198,1.92,1.9,1.9,11114,0
2016-10-26,1.9,1.9322,1.9,1.9,904,0
2016-10-27,1.903,1.9599,1.66,1.715,35699,0
2016-10-28,1.7975,1.89,1.735,1.75,31134,0
2016-10-31,1.85,1.9,1.8,1.84,43901,0
2016-11-01,1.7966,1.7966,1.74,1.75,9737,0
2016-11-02,1.74,1.7559,1.74,1.75,2460,0
2016-11-03,1.7482,1.76,1.52,1.54,54308,0
2016-11-04,1.5518,1.6366,1.54,1.6,10461,0
2016-11-07,1.624,1.7,1.45,1.69,65048,0
2016-11-08,1.7,1.79,1.6,1.79,62231,0
2016-11-09,1.65,1.82,1.51,1.7,67365,0
2016-11-10,1.63,1.82,1.5524,1.7501,33324,0
2016-11-11,1.74,1.9,1.74,1.8317,46069,0
2016-11-14,1.73,1.87,1.71,1.8,34875,0
2016-11-15,1.89,1.946,1.8101,1.91,12161,0
2016-11-16,1.95,2.2199,1.9172,2.18,50116,0
2016-11-17,2.15,2.15,1.96,1.96,6386,0
2016-11-18,2.06,2.06,1.8129,2,25083,0
2016-11-21,1.98,1.98,1.89,1.945,2461,0
2016-11-22,1.96,2.04,1.96,2.015,13219,0
2016-11-23,1.8737,2.015,1.8737,2.015,9460,0
2016-11-25,2.0187,2.02,2,2.02,2898,0
2016-11-28,2,2.035,2,2,2827,0
2016-11-29,1.997,1.997,1.91,1.925,5201,0
2016-11-30,1.95,2.02,1.95,1.99,16774,0
2016-12-01,2,2.02,2,2,7362,0
2016-12-02,2.02,2.02,1.62,1.62,16042,0
2016-12-05,1.65,2.1199,1.65,2.07,85649,0
2016-12-06,2.05,2.0989,1.95,1.98,159243,0
2016-12-07,1.9798,1.9798,1.97,1.97,1082,0
2016-12-08,2.04,2.1,1.9001,2.03,8374,0
2016-12-09,2.02,2.1,1.96,2.08,7010,0
2016-12-12,2.1,2.1,1.78,2,47635,0
2016-12-13,1.807,1.95,1.807,1.94,855,0
2016-12-14,1.81,1.85,1.75,1.78,49326,0
2016-12-15,1.72,1.8,1.69,1.77,9566,0
2016-12-16,1.715,1.75,1.65,1.65,25034,0
2016-12-19,1.64,1.67,1.32,1.5,67891,0
2016-12-20,1.49,1.65,1.47,1.53,52915,0
2016-12-21,1.48,1.58,1.35,1.46,58584,0
2016-12-22,1.41,1.5275,1.4,1.48,45190,0
2016-12-23,1.43,1.54,1.37,1.54,44998,0
2016-12-27,1.4,1.47,1.33,1.3501,70671,0
2016-12-28,1.16,1.2992,1.05,1.1,167531,0
2016-12-29,1.11,1.1785,1.02,1.03,105124,0
2016-12-30,1.04,1.04,0.93,0.96,92461,0
2017-01-03,1.008,1.01,0.9449,0.98,9980,0
2017-01-04,1.02,1.0608,0.929,1,39669,0
2017-01-05,1.0835,1.0835,0.87,0.92,182097,0
2017-01-06,1.11,1.18,0.761,0.8101,456654,0
2017-01-09,0.85,0.85,0.75,0.7501,98004,0
2017-01-10,0.75,0.8,0.66,0.76,161233,0
2017-01-11,0.798,0.8399,0.69,0.7401,152428,0
2017-01-12,0.75,0.8,0.7014,0.7399,70702,0
2017-01-13,0.7391,0.7903,0.7,0.7101,59377,0
2017-01-17,0.7456,0.808,0.7105,0.76,24349,0
2017-01-18,0.79,0.82,0.7537,0.79,54494,0
2017-01-19,0.7908,0.85,0.75,0.75,45880,0
2017-01-20,0.7875,0.84,0.75,0.835,217158,0
2017-01-23,0.85,0.85,0.79,0.8,25862,0
2017-01-24,0.81,0.8197,0.76,0.8,11683,0
2017-01-25,0.8,0.8378,0.75,0.81,26692,0
2017-01-26,0.8067,0.82,0.8,0.81,6953,0
2017-01-27,0.851,2.05,0.85,1.35,7105083,0
2017-01-30,1.65,2.05,1.45,2,20059454,0
2017-01-31,1.75,1.94,1.4,1.4789,3337044,0
2017-02-01,1.6,1.6,1.32,1.46,1195951,0
2017-02-02,1.45,1.75,1.31,1.43,957497,0
2017-02-03,1.44,1.45,1.22,1.24,859286,0
2017-02-06,1.23,1.23,1.11,1.17,549422,0
2017-02-07,1.19,1.45,1.1051,1.25,1035494,0
2017-02-08,1.24,1.34,1.1217,1.32,404245,0
2017-02-09,1.33,1.33,1.17,1.21,218324,0
2017-02-10,1.22,1.22,1.15,1.2,134212,0
2017-02-13,1.21,1.3,1.1,1.27,324993,0
2017-02-14,1.28,1.28,1.16,1.21,223102,0
2017-02-15,1.19,1.2188,1.14,1.16,150913,0
2017-02-16,1.13,1.24,1.1,1.16,192710,0
2017-02-17,1.15,1.2,1.1,1.18,216050,0
2017-02-21,1.18,1.18,1.1101,1.15,104614,0
2017-02-22,1.15,1.1534,1.01,1.09,302369,0
2017-02-23,1.07,1.07,1.01,1.04,118501,0
2017-02-24,1.03,1.04,0.96,1.04,265331,0
2017-02-27,1.01,1.04,0.971,1.03,86480,0
2017-02-28,1.04,1.04,0.98,0.9899,132660,0
2017-03-01,1.01,1.01,0.97,0.98,94553,0
2017-03-02,0.98,1.0199,0.9502,0.956,60196,0
2017-03-03,0.99,0.99,0.85,0.894,117790,0
2017-03-06,0.8937,0.93,0.87,0.8874,69996,0
2017-03-07,1,1.23,0.913,1.08,1887810,0
2017-03-08,1.1,1.18,0.98,1.06,568266,0
2017-03-09,1.07,1.0799,0.96,1.02,108907,0
2017-03-10,0.97,1.12,0.95,1.08,328329,0
2017-03-13,1.19,1.19,1.08,1.15,195247,0
2017-03-14,1.15,1.19,1.03,1.17,232968,0
2017-03-15,1.18,1.19,1.1401,1.16,58414,0
2017-03-16,1.15,1.17,1.15,1.16,77035,0
2017-03-17,1.15,1.16,1.15,1.16,91757,0
2017-03-20,1.16,1.24,1.16,1.19,127204,0
2017-03-21,1.2,1.2182,1.15,1.16,84084,0
2017-03-22,1.15,1.169,1.081,1.11,73796,0
2017-03-23,1.11,1.1559,1.11,1.13,35775,0
2017-03-24,1.13,1.18,1.11,1.11,29590,0
2017-03-27,1.13,1.155,1.1,1.12,51063,0
2017-03-28,1.12,1.18,1.1142,1.13,33252,0
2017-03-29,1.14,1.21,1.13,1.14,37222,0
2017-03-30,1.15,1.18,1.14,1.15,33114,0
2017-03-31,1.17,1.22,1.15,1.17,59602,0
2017-04-03,1.19,1.35,1.19,1.25,161132,0
2017-04-04,1.28,1.31,1.2019,1.23,69330,0
2017-04-05,1.22,1.28,1.16,1.17,53238,0
2017-04-06,1.1876,1.2667,1.17,1.21,26573,0
2017-04-07,1.1901,1.234,1.13,1.15,73964,0
2017-04-10,1.15,1.2073,1.13,1.1989,36235,0
2017-04-11,1.21,1.21,1.13,1.16,42282,0
2017-04-12,1.17,1.1899,1.13,1.14,31443,0
2017-04-13,1.15,1.17,1.13,1.16,28462,0
2017-04-17,1.17,1.21,1.15,1.2,25204,0
2017-04-18,1.1701,1.2001,1.15,1.15,26639,0
2017-04-19,1.15,1.1777,1.11,1.11,55600,0
2017-04-20,1.13,1.16,1.06,1.09,105569,0
2017-04-21,1.0967,1.12,1.0967,1.11,44781,0
2017-04-24,1.15,1.15,1.07,1.09,62968,0
2017-04-25,1.09,1.11,1.08,1.0899,108818,0
2017-04-26,1.0999,1.1,1.02,1.04,87120,0
2017-04-27,1.09,1.09,1.05,1.08,42942,0
2017-04-28,1.06,1.0898,1.06,1.08,28260,0
2017-05-01,1.0883,1.0983,1.07,1.08,8958,0
2017-05-02,1.0701,1.0999,1.0001,1.04,37180,0
2017-05-03,1.74,1.97,1.34,1.4,8071958,0
2017-05-04,1.36,1.49,1.2301,1.4148,1071512,0
2017-05-05,1.44,1.44,1.27,1.32,301212,0
2017-05-08,1.33,1.3758,1.25,1.29,194458,0
2017-05-09,1.3,1.3063,1.2,1.24,131287,0
2017-05-10,1.2,1.3,1.17,1.29,129506,0
2017-05-11,1.26,1.34,1.23,1.34,86738,0
2017-05-12,1.34,1.38,1.2513,1.33,68677,0
2017-05-15,1.3,1.35,1.16,1.29,74573,0
2017-05-16,1.25,1.29,1.2,1.28,31020,0
2017-05-17,1.28,1.31,1.25,1.25,50082,0
2017-05-18,1.24,1.25,1.17,1.22,70077,0
2017-05-19,1.2,1.28,1.18,1.22,28929,0
2017-05-22,1.1896,1.29,1.1896,1.23,52662,0
2017-05-23,1.2119,1.27,1.2,1.26,67193,0
2017-05-24,1.26,1.26,1.22,1.24,13183,0
2017-05-25,1.2282,1.26,1.21,1.23,20628,0
2017-05-26,1.2429,1.28,1.21,1.25,30218,0
2017-05-30,1.26,1.38,1.2599,1.31,167861,0
2017-05-31,1.3,1.34,1.285,1.29,17479,0
2017-06-01,1.27,1.42,1.27,1.38,208735,0
2017-06-02,1.35,1.485,1.345,1.45,115681,0
2017-06-05,1.45,1.45,1.3,1.33,58571,0
2017-06-06,1.38,1.4,1.34,1.37,21043,0
2017-06-07,1.39,1.42,1.36,1.37,31149,0
2017-06-08,1.3075,1.42,1.3075,1.38,15245,0
2017-06-09,1.4,1.46,1.3596,1.399,39843,0
2017-06-12,1.36,1.41,1.36,1.37,48080,0
2017-06-13,1.35,1.41,1.35,1.4,20229,0
2017-06-14,1.4103,1.4103,1.332,1.35,24322,0
2017-06-15,1.345,1.35,1.25,1.25,79218,0
2017-06-16,1.31,1.37,1.25,1.25,54712,0
2017-06-19,1.3,1.3,1.27,1.28,21942,0
2017-06-20,1.2935,1.31,1.25,1.255,142145,0
2017-06-21,1.25,1.299,1.2,1.26,145053,0
2017-06-22,1.22,1.2259,1.11,1.15,43230,0
2017-06-23,1.15,1.19,1.11,1.11,82355,0
2017-06-26,1.11,1.2083,1.06,1.12,27105,0
2017-06-27,1.39,1.39,1.14,1.24,200998,0
2017-06-28,1.26,1.26,1.2,1.21,52159,0
2017-06-29,1.21,1.22,1.0896,1.185,18933,0
2017-06-30,1.22,1.26,1.1856,1.25,21162,0
2017-07-03,1.24,1.24,1.2,1.22,2226,0
2017-07-05,1.2,1.24,1.2,1.21,6525,0
2017-07-06,1.2,1.24,1.2,1.23,19249,0
2017-07-07,1.39,1.39,1.24,1.2901,110175,0
2017-07-10,1.32,1.32,1.25,1.25,54078,0
2017-07-11,1.2629,1.35,1.26,1.32,12754,0
2017-07-12,1.27,1.33,1.27,1.3,17297,0
2017-07-13,1.32,1.37,1.3,1.35,41656,0
2017-07-14,1.3,1.38,1.3,1.38,31001,0
2017-07-17,1.37,1.38,1.3286,1.38,26508,0
2017-07-18,1.35,1.39,1.3,1.34,26340,0
2017-07-19,1.3,1.37,1.2998,1.302,24686,0
2017-07-20,1.35,1.74,1.31,1.68,1860617,0
2017-07-21,1.64,1.68,1.55,1.66,361246,0
2017-07-24,1.63,1.71,1.55,1.61,127294,0
2017-07-25,1.58,1.68,1.5,1.62,106058,0
2017-07-26,1.51,1.639,1.46,1.46,114409,0
2017-07-27,1.46,1.5099,1.35,1.36,136260,0
2017-07-28,1.35,1.54,1.35,1.5,66409,0
2017-07-31,1.49,1.49,1.4,1.45,21831,0
2017-08-01,1.45,1.5,1.41,1.43,25300,0
2017-08-02,1.42,1.49,1.41,1.41,31449,0
2017-08-03,1.6,1.65,1.4501,1.56,352351,0
2017-08-04,1.56,1.6,1.5,1.55,161881,0
2017-08-07,1.54,1.65,1.54,1.58,77452,0
2017-08-08,1.58,1.6,1.54,1.54,114218,0
2017-08-09,1.54,1.59,1.52,1.56,87275,0
2017-08-10,1.6,1.6,1.42,1.48,71852,0
2017-08-11,1.48,1.5,1.3511,1.38,21420,0
2017-08-14,1.4,1.54,1.375,1.48,57635,0
2017-08-15,1.46,1.56,1.41,1.46,69457,0
2017-08-16,1.45,1.48,1.2465,1.28,88926,0
2017-08-17,1.28,1.38,1.27,1.36,46404,0
2017-08-18,1.3185,1.4,1.3,1.37,54611,0
2017-08-21,1.35,1.53,1.32,1.42,49431,0
2017-08-22,1.35,1.45,1.33,1.35,16116,0
2017-08-23,1.34,1.45,1.34,1.41,29217,0
2017-08-24,1.41,1.44,1.35,1.43,9990,0
2017-08-25,1.45,1.45,1.36,1.39,43039,0
2017-08-28,1.41,1.45,1.28,1.34,23854,0
2017-08-29,1.36,1.36,1.28,1.35,14638,0
2017-08-30,1.32,1.35,1.31,1.32,6307,0
2017-08-31,1.3,1.38,1.27,1.31,35787,0
2017-09-01,1.32,1.38,1.32,1.35,14675,0
2017-09-05,1.38,1.4,1.33,1.4,44396,0
2017-09-06,1.4,1.4,1.35,1.4,47191,0
2017-09-07,1.38,1.54,1.36,1.45,151454,0
2017-09-08,1.43,1.6,1.4,1.47,74292,0
2017-09-11,1.56,1.56,1.5,1.51,36908,0
2017-09-12,1.56,1.56,1.5,1.55,26515,0
2017-09-13,1.56,1.589,1.47,1.47,40081,0
2017-09-14,1.51,1.52,1.32,1.35,122148,0
2017-09-15,1.36,1.4626,1.35,1.35,55264,0
2017-09-18,1.36,1.5,1.36,1.36,125998,0
2017-09-19,1.39,1.48,1.36,1.39,115089,0
2017-09-20,1.45,1.5,1.425,1.49,52991,0
2017-09-21,1.5,1.54,1.47,1.49,58025,0
2017-09-22,1.44,1.51,1.4124,1.48,71748,0
2017-09-25,1.51,1.55,1.47,1.47,20511,0
2017-09-26,1.45,1.51,1.45,1.48,31134,0
2017-09-27,1.53,1.53,1.48,1.52,30783,0
2017-09-28,1.5,1.595,1.45,1.54,63612,0
2017-09-29,1.54,1.58,1.5,1.54,39487,0
2017-10-02,1.53,1.59,1.45,1.54,67042,0
2017-10-03,1.53,1.55,1.48,1.49,41207,0
2017-10-04,1.5,1.55,1.5,1.52,16292,0
2017-10-05,1.54,1.6,1.49,1.6,42337,0
2017-10-06,1.6,1.62,1.55,1.6,109795,0
2017-10-09,1.61,1.6101,1.52,1.57,51218,0
2017-10-10,1.54,1.58,1.5,1.55,23258,0
2017-10-11,1.57,1.57,1.5,1.52,35872,0
2017-10-12,1.5255,1.535,1.44,1.46,14375,0
2017-10-13,1.48,1.59,1.44,1.5,393359,0
2017-10-16,1.47,1.4965,1.44,1.47,64284,0
2017-10-17,1.46,1.47,1.44,1.44,31223,0
2017-10-18,1.45,1.4989,1.38,1.4,179619,0
2017-10-19,1.41,1.44,1.36,1.37,32925,0
2017-10-20,1.4,1.43,1.3,1.33,79176,0
2017-10-23,1.35,1.4271,1.3,1.4,184520,0
2017-10-24,1.39,1.41,1.34,1.35,54345,0
2017-10-25,1.37,1.3799,1.25,1.34,65641,0
2017-10-26,1.35,1.38,1.2864,1.34,11543,0
2017-10-27,1.3,1.37,1.2901,1.37,47287,0
2017-10-30,1.37,1.48,1.3237,1.35,42540,0
2017-10-31,1.34,1.42,1.34,1.415,29856,0
2017-11-01,1.46,1.46,1.39,1.41,33506,0
2017-11-02,1.4171,1.45,1.29,1.44,22721,0
2017-11-03,1.4663,1.47,1.3775,1.45,17187,0
2017-11-06,1.44,1.53,1.44,1.5001,75481,0
2017-11-07,1.4664,1.52,1.44,1.52,19681,0
2017-11-08,1.5,1.5331,1.4301,1.48,15194,0
2017-11-09,1.5,1.516,1.4762,1.4901,13577,0
2017-11-10,1.54,1.54,1.32,1.46,193132,0
