Date,Open,High,Low,Close,Volume,OpenInt
2015-05-06,14,14.09,11.13,13.77,905963,0
2015-05-07,13.65,14.89,12.79,13.94,157047,0
2015-05-08,13.89,14.5,13.19,14.28,40900,0
2015-05-11,14.5,14.77,13.98,14.64,90500,0
2015-05-12,14.15,14.85,14,14.01,137610,0
2015-05-13,14.33,14.8,14.15,14.18,31200,0
2015-05-14,14.67,14.67,14.22,14.36,9600,0
2015-05-15,14.3,14.5,14,14.18,81315,0
2015-05-18,14.03,14.65,14.024,14.23,181953,0
2015-05-19,14.1,14.65,13.5,14.2,171600,0
2015-05-20,14.5,14.5,13.72,14.05,51300,0
2015-05-21,14.5,14.5,13.66,14.06,135900,0
2015-05-22,14.18,14.47,12.77,14.11,190200,0
2015-05-26,13.81,14.43,13.57,13.83,24674,0
2015-05-27,13.6,14.4,12.88,14.28,129000,0
2015-05-28,14.05,14.24,13.6,14,28349,0
2015-05-29,13.69,14.4,13.56,14.35,33400,0
2015-06-01,14.2,14.2,13,13.91,15900,0
2015-06-02,14.5,17.38,13.983,16.16,202307,0
2015-06-03,16.65,19.75,16.08,17.56,226400,0
2015-06-04,17.07,18.17,14.3,15.31,99700,0
2015-06-05,15.39,16.9,14.77,15.61,30900,0
2015-06-08,16.02,17.82,15.71,16.55,26300,0
2015-06-09,16.77,17.23,15.97,16.19,150006,0
2015-06-10,16.48,16.79,14.9,15.36,193204,0
2015-06-11,15.15,15.87,14.57,15.23,58640,0
2015-06-12,15.7,15.7,14.6,15.27,103400,0
2015-06-15,14.82,15.6,14.82,15.44,35100,0
2015-06-16,15.14,16.07,15,15.41,60600,0
2015-06-17,15.31,15.65,14.08,14.72,226200,0
2015-06-18,14.75,15.01,14.67,14.76,26900,0
2015-06-19,14.87,14.96,13.5,13.71,197200,0
2015-06-22,13.99,14.15,12.1,13.05,325200,0
2015-06-23,13,13.11,12.26,12.399,42168,0
2015-06-24,12.39,12.58,11.61,11.61,62500,0
2015-06-25,11.69,12.13,10.75,11.29,159600,0
2015-06-26,11.45,11.88,11.04,11.33,99800,0
2015-06-29,11.01,11.4,10.22,10.74,18800,0
2015-06-30,10.96,11.43,10.52,11.15,128100,0
2015-07-01,11.09,12.36,10.7,11.99,127300,0
2015-07-02,11.96,12.44,11.6,12.44,14100,0
2015-07-06,12.39,12.92,11.82,12.59,16200,0
2015-07-07,12.49,12.49,11.71,12.01,51500,0
2015-07-08,11.73,12.4,11.57,11.57,26900,0
2015-07-09,11.8,12.12,11.38,11.78,92200,0
2015-07-10,11.8,11.87,11.64,11.64,47300,0
2015-07-13,11.89,12.01,11.02,11.41,50800,0
2015-07-14,11.51,11.51,10.04,10.69,16717,0
2015-07-15,10.78,11.1,10.5,10.51,15803,0
2015-07-16,10.78,11.47,10.52,10.7,47100,0
2015-07-17,10.76,11.28,10.76,10.76,2400,0
2015-07-20,10.87,11.22,9.97,10.5,22600,0
2015-07-21,10.41,10.86,10.34,10.34,32900,0
2015-07-22,10.39,11.13,10.15,10.38,14600,0
2015-07-23,10.56,11.16,10.22,10.44,13300,0
2015-07-24,10.44,11.33,10.23,10.37,15000,0
2015-07-27,10.4,10.79,9.98,9.98,26100,0
2015-07-28,10.03,10.46,9.99,10.41,13200,0
2015-07-29,10.35,10.48,9.92,9.93,14500,0
2015-07-30,9.92,10.09,9,9.23,90600,0
2015-07-31,9.28,9.48,8.73,8.78,26500,0
2015-08-03,8.78,8.78,7.9,8.08,37942,0
2015-08-04,7.95,7.95,7.42,7.74,29600,0
2015-08-05,7.98,8.01,6.81,7.26,50600,0
2015-08-06,9,9.71,7.4,8.42,101085,0
2015-08-07,7.95,8.51,7.45,7.64,44400,0
2015-08-10,7.63,7.98,7.4,7.55,8500,0
2015-08-11,7.39,7.67,7.3,7.35,43587,0
2015-08-12,7.69,7.72,7.26,7.26,24500,0
2015-08-13,7.32,7.68,5.74,6.05,22700,0
2015-08-14,6.2,6.72,5.52,5.8,15000,0
2015-08-17,5.83,6.37,5.65,5.73,31800,0
2015-08-18,5.93,5.98,5.66,5.75,25200,0
2015-08-19,5.85,6,5.45,5.45,8600,0
2015-08-20,5.6,6.25,5.58,5.58,22100,0
2015-08-21,5.64,6.02,5.45,5.58,12700,0
2015-08-24,4.68,5.51,4.5,5.26,26966,0
2015-08-25,5.94,6.07,5.5,5.52,20000,0
2015-08-26,6,6,5.51,5.72,42800,0
2015-08-27,5.8,6.02,5.3,5.45,42600,0
2015-08-28,5.48,5.69,5.48,5.69,4500,0
2015-08-31,5.7,5.8,5.55,5.57,8400,0
2015-09-01,5.57,6.05,5.52,5.84,6800,0
2015-09-02,5.88,5.88,5.51,5.58,13200,0
2015-09-03,5.6,6.01,5.6,5.7,6500,0
2015-09-04,5.77,6.03,5.68,5.93,11300,0
2015-09-08,6.05,6.23,5.91,6.19,18200,0
2015-09-09,6.09,6.28,5.91,6.21,6600,0
2015-09-10,6.37,6.478,6.12,6.47,4703,0
2015-09-11,6.65,7.33,6.41,7.16,27600,0
2015-09-14,7.21,8,6.94,8,12900,0
2015-09-15,8.09,8.27,7.3,8.1,7000,0
2015-09-16,7.96,8.9,7.69,8.65,8600,0
2015-09-17,10.32,11.29,9.01,11.29,48600,0
2015-09-18,11.5,13.1,10.88,11.47,55000,0
2015-09-21,12.34,12.69,11.35,11.89,20500,0
2015-09-22,11.4,11.57,11.03,11.37,6300,0
2015-09-23,11.03,11.34,11.02,11.31,8700,0
2015-09-24,11.04,11.12,9.2163,11.12,16004,0
2015-09-25,10.92,11.21,10.04,10.13,16100,0
2015-09-28,8.9,9.43,8.11,8.29,16620,0
2015-09-29,8.19,9.3,7.81,7.81,11100,0
2015-09-30,7.96,8.85,7.5,7.62,28900,0
2015-10-01,9.08,9.08,7.38,7.58,8600,0
2015-10-02,7.78,8.19,7.55,7.65,5800,0
2015-10-05,7.82,9.59,7.82,8.73,6781,0
2015-10-06,8.5,8.7,8.04,8.04,5200,0
2015-10-07,8.17,8.2,7.72,7.72,7800,0
2015-10-08,7.69,8.2,6.76,7.33,11700,0
2015-10-09,7.65,7.9,6.66,6.84,50300,0
2015-10-12,6.91,6.91,6,6.13,3975,0
2015-10-13,7.32,7.32,6,6.08,4500,0
2015-10-14,6.01,6.8,6,6.02,9200,0
2015-10-15,6.1,6.6,6.1,6.25,10000,0
2015-10-16,6.22,6.22,5.66,5.66,5000,0
2015-10-19,5.84,5.9,5.26,5.46,26900,0
2015-10-20,5.5,5.7,4.75,5.04,7240,0
2015-10-21,5.02,5.15,4.9,5.05,11500,0
2015-10-22,5.11,5.37,5,5.06,8600,0
2015-10-23,5.35,5.85,5.14,5.53,8400,0
2015-10-26,6,6.03,5.15,5.36,15600,0
2015-10-27,5.29,5.3,5.05,5.05,20500,0
2015-10-28,5.22,5.41,5.06,5.41,6900,0
2015-10-29,5.46,5.79,5.32,5.45,8300,0
2015-10-30,5.12,5.62,5.06,5.27,6200,0
2015-11-02,5.29,5.44,5.15,5.4,7477,0
2015-11-03,5.67,5.96,5.28,5.96,11500,0
2015-11-04,5.43,5.96,5.24,5.96,7037,0
2015-11-05,5.47,5.96,5.28,5.86,5700,0
2015-11-06,5.9,6.03,5.9,6.02,1800,0
2015-11-09,6.02,6.02,5.76,5.82,6974,0
2015-11-10,5.75,5.85,5.75,5.85,1000,0
2015-11-11,5.75,5.85,5.39,5.54,3700,0
2015-11-12,5.46,5.46,5.4,5.4,1900,0
2015-11-13,5.53,5.93,4.9,5,28500,0
2015-11-16,4.9,4.93,4.6,4.63,7600,0
2015-11-17,4.98,5.46,4.82,5.42,16600,0
2015-11-18,5.04,5.25,5,5.03,3900,0
2015-11-19,5.15,5.23,5.11,5.11,1100,0
2015-11-20,5.04,5.25,5,5.05,3700,0
2015-11-23,5.18,5.24,5.05,5.13,7800,0
2015-11-24,5.1,5.13,5,5.13,1700,0
2015-11-25,5.15,5.15,4.8,5.08,12400,0
2015-11-27,4.96,5.24,4.96,5.14,1200,0
2015-11-30,5.15,5.2,4.76,4.95,5400,0
2015-12-01,4.816,4.88,4.816,4.88,462,0
2015-12-03,4.9,4.9999,4.61,4.855,3421,0
2015-12-04,4.96,4.96,4.75,4.91,1800,0
2015-12-07,4.75,4.75,4.6,4.75,1900,0
2015-12-08,4.9882,4.9882,4.66,4.66,5492,0
2015-12-09,4.96,4.96,4.65,4.78,1600,0
2015-12-10,4.9,4.9,4.68,4.76,1800,0
2015-12-11,4.8,4.8,4.66,4.7,5100,0
2015-12-14,4.651,5.1,4.651,5.09,10561,0
2015-12-15,5.15,5.5,4.93,5.07,12500,0
2015-12-16,5.34,5.34,5.09,5.18,8500,0
2015-12-17,5.14,5.34,5.14,5.2,2000,0
2015-12-18,5.13,5.34,5.09,5.25,4100,0
2015-12-21,5.34,5.34,4.69,4.69,21000,0
2015-12-22,4.71,5.01,4.6,4.6,7812,0
2015-12-23,4.6,4.71,4.32,4.66,26000,0
2015-12-24,4.69,4.69,4.69,4.69,172,0
2015-12-28,4.6999,4.6999,4.4,4.45,3061,0
2015-12-29,4.4725,4.4725,4.16,4.2,12426,0
2015-12-30,4.19,4.29,4.14,4.14,1125,0
2015-12-31,4.21,4.48,4.08,4.36,4796,0
2016-01-04,4.25,4.25,3.99,4.09,5844,0
2016-01-05,4.0901,4.26,4.0901,4.26,4502,0
2016-01-06,3.98,4.46,3.98,4.06,5972,0
2016-01-07,3.88,4,3.75,3.98,5350,0
2016-01-08,3.76,4.08,3.7,3.93,4382,0
2016-01-11,4.6,4.68,3.84,4.14,41226,0
2016-01-12,4.17,4.25,4.17,4.25,500,0
2016-01-13,4.1205,4.3799,4,4.22,1770,0
2016-01-14,4.34,4.34,4.01,4.24,2368,0
2016-01-15,4.42,4.42,4,4.21,1800,0
2016-01-19,4.23,4.42,4.08,4.25,9200,0
2016-01-20,4.26,4.46,3.82,4.05,8820,0
2016-01-21,4.21,4.21,3.38,3.76,27422,0
2016-01-22,3.85,4.08,3.63,4.08,8500,0
2016-01-25,3.68,4.13,3.59,3.67,101267,0
2016-01-26,3.82,4.32,3.64,3.64,102135,0
2016-01-27,3.7,3.87,3.18,3.58,78790,0
2016-01-28,3.48,3.48,3.07,3.1,27465,0
2016-01-29,3.12,3.6799,2.75,3.09,73566,0
2016-02-01,3.38,3.38,2.45,3.09,3741,0
2016-02-02,3.2,3.2,2.6,2.93,3498,0
2016-02-03,2.6899,3.28,2.5501,2.645,32458,0
2016-02-04,2.71,3,2.51,2.62,6699,0
2016-02-05,2.98,3.04,2.7,2.73,4830,0
2016-02-08,2.51,2.605,2.42,2.42,1900,0
2016-02-09,2.42,2.49,2.25,2.25,7982,0
2016-02-10,2.2701,2.2701,2.27,2.27,496,0
2016-02-11,2.35,2.638,2.25,2.475,11308,0
2016-02-12,2.5597,2.605,2.32,2.35,7928,0
2016-02-16,2.37,2.37,2.07,2.364,20150,0
2016-02-17,2.31,2.39,2.03,2.3655,9723,0
2016-02-18,2.35,2.4023,2.17,2.34,17628,0
2016-02-19,2.37,2.6798,2.22,2.55,19597,0
2016-02-22,2.6,3,2.6,2.8801,21454,0
2016-02-23,2.98,3.07,2.88,3.07,12515,0
2016-02-24,3.05,3.1,2.97,2.97,14733,0
2016-02-25,2.98,2.99,2.67,2.68,15230,0
2016-02-26,2.73,3.09,2.68,3.09,9530,0
2016-02-29,2.9,3.02,2.835,2.95,6242,0
2016-03-01,3,3.0753,2.865,2.97,7614,0
2016-03-02,2.8644,3,2.68,2.74,10235,0
2016-03-03,2.9,3.04,2.8,2.91,16046,0
2016-03-04,2.83,2.96,2.7,2.74,2390,0
2016-03-07,2.83,2.99,2.83,2.99,3904,0
2016-03-08,3,3.05,2.8838,3.05,6702,0
2016-03-09,3.37,3.38,2.5,2.63,47344,0
2016-03-10,2.51,2.7999,2.35,2.515,21494,0
2016-03-11,2.54,2.59,2.12,2.24,65989,0
2016-03-14,2.24,2.65,2.11,2.59,83543,0
2016-03-15,2.59,2.89,2.5301,2.64,116443,0
2016-03-16,2.74,2.847,2.53,2.62,15639,0
2016-03-17,2.57,2.6699,2.55,2.61,7592,0
2016-03-18,2.57,3.1,2.57,2.63,26550,0
2016-03-21,2.66,3.145,2.56,3.1,28568,0
2016-03-22,3.26,3.4399,2.8843,3.42,94212,0
2016-03-23,3.42,3.42,2.92,2.92,50988,0
2016-03-24,2.87,3.14,2.69,2.82,60490,0
2016-03-28,2.83,3.34,2.6601,2.9,56989,0
2016-03-29,2.9,2.96,2.8192,2.9,3405,0
2016-03-30,3,3,2.8101,3,3338,0
2016-03-31,2.9,3.15,2.77,2.87,17693,0
2016-04-01,2.822,3.01,2.8,2.89,11237,0
2016-04-04,3.14,3.14,2.89,3.115,8997,0
2016-04-05,2.9087,3.27,2.9087,3.27,29743,0
2016-04-06,3.3,3.43,3.0283,3.4,10376,0
2016-04-07,3.31,3.31,3.15,3.15,1859,0
2016-04-08,3.25,3.26,2.75,3.01,22850,0
2016-04-11,2.92,3.04,2.7,2.71,7324,0
2016-04-12,2.8,2.86,2.8,2.85,3165,0
2016-04-13,2.82,2.88,2.81,2.81,1369,0
2016-04-14,2.84,2.914,2.65,2.79,9879,0
2016-04-15,2.72,2.92,2.72,2.79,4318,0
2016-04-18,2.798,2.83,2.65,2.65,608,0
2016-04-19,2.69,2.7,2.65,2.6952,2190,0
2016-04-20,2.7,2.81,2.65,2.81,4807,0
2016-04-21,3.03,3.03,2.56,2.94,11074,0
2016-04-22,2.94,3,2.825,2.99,4672,0
2016-04-25,2.95,3.01,2.7802,2.91,3940,0
2016-04-26,2.92,2.935,2.86,2.93,2410,0
2016-04-27,2.97,3.19,2.7372,3,12108,0
2016-04-28,2.97,3.04,2.7801,2.85,15700,0
2016-04-29,2.92,2.92,2.6401,2.7499,2159,0
2016-05-02,2.82,2.93,2.7,2.8,5710,0
2016-05-03,2.7,3.09,2.58,2.58,15877,0
2016-05-04,2.73,2.9,2.6,2.73,19433,0
2016-05-05,2.75,2.79,2.6,2.69,16087,0
2016-05-06,2.6,2.87,2.487,2.51,19600,0
2016-05-09,2.54,2.61,2.32,2.32,24280,0
2016-05-10,2.35,2.48,2.32,2.32,12985,0
2016-05-11,2.3,2.56,2.3,2.41,6725,0
2016-05-12,2.49,2.66,2.4,2.41,17708,0
2016-05-13,2.75,4.17,2.75,2.96,1230392,0
2016-05-16,2.96,3.1699,2.93,3.03,105615,0
2016-05-17,3.1,3.11,2.82,2.89,73354,0
2016-05-18,2.93,3.08,2.81,3.01,43893,0
2016-05-19,3,3.024,2.9087,2.91,8664,0
2016-05-20,2.9,3,2.87,2.87,14327,0
2016-05-23,2.92,3.0499,2.82,3.03,10891,0
2016-05-24,3.03,3.0303,2.8201,2.86,10375,0
2016-05-25,2.86,2.98,2.83,2.83,7100,0
2016-05-26,2.86,2.94,2.82,2.83,4397,0
2016-05-27,2.8201,2.98,2.7,2.76,55770,0
2016-05-31,2.7,3.09,2.7,2.89,26528,0
2016-06-01,2.85,3.09,2.85,3.01,18311,0
2016-06-02,3,3.05,2.84,2.84,8293,0
2016-06-03,2.9,3.09,2.87,2.87,11897,0
2016-06-06,2.9,3.09,2.9,3.09,10394,0
2016-06-07,3.09,3.09,2.93,3.06,10201,0
2016-06-08,2.9711,3.07,2.9711,3.04,4666,0
2016-06-09,3.08,3.08,2.9358,3.06,1420,0
2016-06-10,2.974,2.974,2.9,2.95,4940,0
2016-06-13,2.98,3.03,2.87,3.03,20461,0
2016-06-14,2.95,3.0399,2.8,2.89,21854,0
2016-06-15,2.87,2.87,2.8,2.8,3075,0
2016-06-16,2.75,2.8,2.72,2.79,6688,0
2016-06-17,2.7201,2.8,2.7201,2.73,9147,0
2016-06-20,2.72,2.92,2.72,2.88,8021,0
2016-06-21,2.79,2.83,2.72,2.83,1275,0
2016-06-22,2.81,2.81,2.81,2.81,100,0
2016-06-23,2.77,2.8399,2.6,2.61,18700,0
2016-06-24,2.6,2.7643,2.12,2.3296,82161,0
2016-06-27,2.22,2.43,2.07,2.23,51364,0
2016-06-28,2.36,2.57,2.33,2.45,22415,0
2016-06-29,2.54,2.72,2.4301,2.51,14226,0
2016-06-30,2.55,2.77,2.55,2.72,17989,0
2016-07-01,2.65,2.79,2.4679,2.72,17229,0
2016-07-05,2.59,2.85,2.59,2.72,9200,0
2016-07-06,2.6803,2.8,2.6538,2.79,19812,0
2016-07-07,2.8,2.8,2.3,2.73,62516,0
2016-07-08,2.7,2.75,2.64,2.71,28975,0
2016-07-11,2.7,2.74,2.65,2.66,15970,0
2016-07-12,2.66,2.75,2.6,2.62,42774,0
2016-07-13,2.57,2.7,2.34,2.65,67160,0
2016-07-14,2.65,2.65,2.61,2.64,12485,0
2016-07-15,2.63,2.65,2.61,2.62,3100,0
2016-07-18,2.64,2.64,2.531,2.6,1440,0
2016-07-19,2.56,3.09,2.45,2.49,256837,0
2016-07-20,2.55,2.69,2.4,2.5301,116732,0
2016-07-21,2.54,2.54,2.38,2.38,14308,0
2016-07-22,2.46,2.61,2.3,2.44,19973,0
2016-07-25,2.47,2.55,2.41,2.45,3512,0
2016-07-26,2.44,2.52,2.4,2.41,5170,0
2016-07-27,2.4252,2.53,2.41,2.41,6610,0
2016-07-28,2.4,2.5,2.4,2.42,2100,0
2016-07-29,2.45,2.47,2.4,2.43,4306,0
2016-08-01,2.4,2.42,2.4,2.41,3402,0
2016-08-02,2.49,2.51,2.42,2.42,2585,0
2016-08-03,2.42,2.5287,2.3975,2.4399,10390,0
2016-08-04,2.36,2.46,2.24,2.45,98820,0
2016-08-05,2.4857,2.4857,2.317,2.4,3400,0
2016-08-08,2.5,2.5,2.2901,2.33,14260,0
2016-08-09,2.33,2.44,2.25,2.28,12423,0
2016-08-10,2.22,2.35,2.21,2.21,19511,0
2016-08-11,2.2333,2.3299,2.23,2.24,9189,0
2016-08-12,2.26,2.38,2.23,2.24,3800,0
2016-08-15,2.3,2.44,2.3,2.4,14660,0
2016-08-16,2.4,2.43,2.25,2.4,13446,0
2016-08-17,2.44,2.54,2.4,2.47,28948,0
2016-08-18,2.57,2.6,2.31,2.44,95670,0
2016-08-19,2.45,2.57,2.41,2.44,7026,0
2016-08-22,2.5,2.519,2.5,2.5,8753,0
2016-08-23,2.54,2.62,2.52,2.6,15649,0
2016-08-24,2.6,2.64,2.6,2.6,8216,0
2016-08-25,2.7,2.7,2.6,2.61,8845,0
2016-08-26,2.5344,2.59,2.439,2.46,8961,0
2016-08-29,2.51,2.55,2.5,2.54,6310,0
2016-08-30,2.57,2.69,2.51,2.51,11729,0
2016-08-31,2.52,2.53,2.5001,2.5048,2021,0
2016-09-01,2.54,2.7,2.53,2.65,15589,0
2016-09-02,2.6574,2.77,2.6574,2.71,9944,0
2016-09-06,2.75,2.75,2.65,2.65,5148,0
2016-09-07,2.65,2.8,2.43,2.43,7815,0
2016-09-08,2.46,2.71,2.25,2.52,20877,0
2016-09-09,2.43,2.56,2.31,2.32,11785,0
2016-09-12,2.41,2.45,2.282,2.42,9365,0
2016-09-13,2.36,2.54,2.35,2.4799,3160,0
2016-09-14,2.43,2.54,2.4,2.4,5800,0
2016-09-15,2.38,2.49,2.35,2.43,9023,0
2016-09-16,2.5564,2.58,2.43,2.43,8958,0
2016-09-19,2.55,2.56,2.41,2.445,4736,0
2016-09-20,2.467,2.49,2.432,2.49,1720,0
2016-09-21,2.41,2.57,2.34,2.46,44515,0
2016-09-22,2.48,2.5,2.4,2.4101,10014,0
2016-09-23,2.57,2.57,2.48,2.49,2450,0
2016-09-26,2.55,2.55,2.455,2.47,8902,0
2016-09-27,2.47,2.47,2.35,2.4189,13280,0
2016-09-28,2.42,2.54,2.4,2.42,11819,0
2016-09-29,2.42,2.4201,2.27,2.34,14701,0
2016-09-30,2.36,2.45,2.13,2.27,28070,0
2016-10-03,2.29,2.37,2.18,2.27,24302,0
2016-10-04,2.33,2.37,2.3,2.33,3117,0
2016-10-05,2.3429,2.38,2.32,2.32,3364,0
2016-10-06,2.3001,2.37,2.3,2.3213,6000,0
2016-10-07,2.3,2.44,2.3,2.33,1479,0
2016-10-10,2.416,2.416,2.3099,2.32,2500,0
2016-10-11,2.31,2.32,2.21,2.26,2954,0
2016-10-12,2.55,4.45,2.5378,3.1,14674334,0
2016-10-13,3.04,3.6,3.01,3.23,6936627,0
2016-10-14,3.2,3.2,2.9,3,675513,0
2016-10-17,2.97,3.12,2.89,3,224321,0
2016-10-18,3,3.03,2.5601,2.63,277825,0
2016-10-19,2.61,2.6451,2.5,2.57,87756,0
2016-10-20,2.55,2.7199,2.55,2.63,281184,0
2016-10-21,2.6,2.6616,2.38,2.5,92953,0
2016-10-24,2.5,2.51,2.4,2.42,36429,0
2016-10-25,2.4,2.5,2.32,2.49,149068,0
2016-10-26,2.49,2.6486,2.42,2.51,44666,0
2016-10-27,2.5,2.58,2.34,2.34,235352,0
2016-10-28,2.34,2.45,2.13,2.16,99820,0
2016-10-31,2.19,2.19,2.0592,2.15,22889,0
2016-11-01,2.18,2.2289,2.0321,2.22,128449,0
2016-11-02,2.21,2.27,2.08,2.1,38011,0
2016-11-03,2.11,2.19,1.8831,1.99,212637,0
2016-11-04,1.921,2.07,1.92,2,32524,0
2016-11-07,2.04,2.04,1.9,1.96,12570,0
2016-11-08,1.94,1.985,1.85,1.86,26187,0
2016-11-09,1.87,2.2,1.85,2.15,84975,0
2016-11-10,2.14,2.2599,2,2.1,50803,0
2016-11-11,2.11,2.22,2.041,2.17,33730,0
2016-11-14,2.18,2.32,2.174,2.21,39471,0
2016-11-15,2.11,2.1875,1.9,1.9601,83358,0
2016-11-16,2.08,2.38,1.977,2.1999,115261,0
2016-11-17,2.17,2.2799,2.05,2.15,17525,0
2016-11-18,2.1999,2.1999,2.08,2.14,6094,0
2016-11-21,2.0801,2.15,2.011,2.07,30174,0
2016-11-22,2.04,2.08,1.98,2.05,6406,0
2016-11-23,1.973,2.07,1.973,2.04,6275,0
2016-11-25,2.01,2.01,1.981,2.0099,1172,0
2016-11-28,1.98,2.16,1.98,2.07,22848,0
2016-11-29,2.0703,2.106,1.9301,2.08,9008,0
2016-11-30,2,2.03,1.95,1.95,15841,0
2016-12-01,1.96,2.01,1.92,1.93,10878,0
2016-12-02,1.94,2.19,1.92,2.03,140544,0
2016-12-05,2.02,2.2,1.9884,2.09,105441,0
2016-12-06,2.08,2.2,1.99,2.09,24670,0
2016-12-07,2.12,2.27,2.12,2.2,81199,0
2016-12-08,2.2399,2.459,2.19,2.265,51964,0
2016-12-09,2.1,2.39,2.082,2.14,47286,0
2016-12-12,2.17,2.38,2.06,2.105,21496,0
2016-12-13,2.07,2.16,2,2,33370,0
2016-12-14,2,2.05,1.93,2.05,22935,0
2016-12-15,1.972,2.03,1.96,1.97,4602,0
2016-12-16,1.97,2.04,1.95,2.04,9243,0
2016-12-19,2.01,2.0501,1.9095,1.98,20742,0
2016-12-20,1.95,1.99,1.86,1.88,22388,0
2016-12-21,1.92,1.98,1.9,1.94,15442,0
2016-12-22,1.94,1.9672,1.82,1.84,40688,0
2016-12-23,1.85,1.9151,1.85,1.91,10062,0
2016-12-27,1.94,2.1899,1.86,2.13,46838,0
2016-12-28,2.13,2.29,1.92,2.25,90772,0
2016-12-29,2.21,2.26,2.14,2.16,34333,0
2016-12-30,2.142,2.25,1.96,2.24,24125,0
2017-01-03,2.25,2.26,2.01,2.2,90856,0
2017-01-04,2.3,2.3,2.14,2.245,46876,0
2017-01-05,2.28,2.28,1.9,2.13,58213,0
2017-01-06,2.22,2.22,2.04,2.17,14424,0
2017-01-09,2.1758,2.1859,2.11,2.18,16314,0
2017-01-10,2.14,2.167,2.0442,2.13,18169,0
2017-01-11,2.1,2.1552,2.07,2.08,5701,0
2017-01-12,2.12,2.28,2,2.03,86934,0
2017-01-13,2.13,2.27,2.05,2.12,110789,0
2017-01-17,2.14,2.18,1.93,1.99,125579,0
2017-01-18,1.99,1.99,1.9,1.9199,12347,0
2017-01-19,1.94,1.9571,1.73,1.73,54618,0
2017-01-20,1.81,1.81,1.62,1.78,5479,0
2017-01-23,1.79,2.03,1.731,1.99,97852,0
2017-01-24,2.03,2.06,1.87,2,43324,0
2017-01-25,1.96,1.99,1.8601,1.9,7751,0
2017-01-26,1.94,1.98,1.83,1.98,16678,0
2017-01-27,1.95,1.95,1.75,1.79,39899,0
2017-01-30,1.83,1.8399,1.69,1.8,26601,0
2017-01-31,1.75,1.83,1.7,1.75,56694,0
2017-02-01,1.67,1.72,1.621,1.68,15553,0
2017-02-02,1.68,1.76,1.65,1.76,11989,0
2017-02-03,1.77,1.8,1.69,1.74,9644,0
2017-02-06,1.77,1.88,1.7605,1.84,82303,0
2017-02-07,1.8,1.94,1.76,1.85,101482,0
2017-02-08,1.86,1.87,1.78,1.79,8931,0
2017-02-09,1.78,1.92,1.78,1.85,45358,0
2017-02-10,1.81,1.87,1.8,1.87,3830,0
2017-02-13,1.89,2.09,1.88,1.92,111226,0
2017-02-14,1.93,2.04,1.85,1.92,26476,0
2017-02-15,1.91,1.92,1.87,1.87,7446,0
2017-02-16,1.9,1.9,1.868,1.87,2575,0
2017-02-17,1.92,1.96,1.85,1.86,27343,0
2017-02-21,1.83,1.8946,1.65,1.79,58771,0
2017-02-22,1.63,1.79,1.25,1.3,398964,0
2017-02-23,1.34,1.39,1.26,1.26,51524,0
2017-02-24,1.26,1.3736,1.2,1.23,39800,0
2017-02-27,1.32,3.54,1.25,3.18,19664578,0
2017-02-28,3,3.03,2.56,2.73,2621539,0
2017-03-01,2.57,3.25,2.47,3.17,1516401,0
2017-03-02,3.2,3.5,2.7,2.8201,1151498,0
2017-03-03,2.8,2.94,2.72,2.81,299548,0
2017-03-06,2.76,3.05,2.7,3.04,383091,0
2017-03-07,3.1,4.08,2.76,2.78,2624121,0
2017-03-08,2.75,2.89,2.6,2.69,662379,0
2017-03-09,2.7,2.8,2.52,2.71,779411,0
2017-03-10,2.7,2.7,2.23,2.276,298354,0
2017-03-13,2.1881,2.4,2.07,2.27,193138,0
2017-03-14,2.24,2.27,2.17,2.27,43402,0
2017-03-15,2.25,2.25,2.15,2.15,101299,0
2017-03-16,2.18,2.225,2.04,2.05,83028,0
2017-03-17,2.06,2.15,1.98,2.06,100465,0
2017-03-20,2.06,2.14,1.96,2.14,64605,0
2017-03-21,2.12,2.14,1.95,1.97,80162,0
2017-03-22,2,2.2,1.98,2.14,492755,0
2017-03-23,3.33,4.9,2.85,3.93,45445412,0
2017-03-24,6.44,13.25,5.97,9.65,53184252,0
2017-03-27,12,12.01,8.88,9.55,17292661,0
2017-03-28,7.89,8.39,7.02,7.3,4970807,0
2017-03-29,7.15,7.81,6.4,6.55,3109494,0
2017-03-30,6.98,7.95,6.615,7.31,5153861,0
2017-03-31,7.38,8.58,6.9,6.92,7396231,0
2017-04-03,6.61,6.83,6.21,6.27,1679895,0
2017-04-04,6.28,6.32,5.56,5.62,1159371,0
2017-04-05,5.48,5.9,5.34,5.5,843201,0
2017-04-06,5.6,8.15,5.25,7.24,11925176,0
2017-04-07,6.94,7.34,6.3,6.51,4200657,0
2017-04-10,6.11,6.65,5.83,6.17,2075108,0
2017-04-11,6.09,6.6,6.09,6.2,804979,0
2017-04-12,6.16,6.4,5.76,5.84,924964,0
2017-04-13,5.9,6.14,5.75,5.81,616525,0
2017-04-17,7.05,7.68,5.8,5.92,7233735,0
2017-04-18,5.95,5.9946,5.6,5.72,1334491,0
2017-04-19,5.71,5.7999,5.6,5.645,478267,0
2017-04-20,5.68,5.69,5.42,5.46,908331,0
2017-04-21,5.45,5.46,5.17,5.41,723026,0
2017-04-24,5.37,5.5268,5.2,5.37,729883,0
2017-04-25,5.35,5.4,5.15,5.34,839479,0
2017-04-26,5.3,5.57,5.25,5.32,1102956,0
2017-04-27,5.33,5.41,5.04,5.19,489539,0
2017-04-28,5.22,5.22,4.92,5.02,599910,0
2017-05-01,5,5.09,4.85,4.95,435504,0
2017-05-02,4.91,4.999,4.81,4.9,304954,0
2017-05-03,4.9,4.9526,4.57,4.64,507798,0
2017-05-04,4.8,4.89,4.05,4.12,1177955,0
2017-05-05,4.11,4.28,3.88,4.18,617212,0
2017-05-08,4.09,4.2,3.82,3.84,1034469,0
2017-05-09,3.77,4.19,3.76,4.06,562617,0
2017-05-10,4.03,4.185,3.99,4.11,535484,0
2017-05-11,4.15,4.22,4.05,4.1,605222,0
2017-05-12,4.1,4.12,3.96,4,310967,0
2017-05-15,4.02,4.4,4.02,4.16,1159793,0
2017-05-16,3.75,4.05,3.66,3.99,808735,0
2017-05-17,3.9,3.97,3.73,3.75,511825,0
2017-05-18,3.75,3.84,3.66,3.83,330316,0
2017-05-19,3.94,4.16,3.84,3.93,793929,0
2017-05-22,3.93,3.969,3.73,3.75,410910,0
2017-05-23,3.74,3.77,3.5,3.61,515406,0
2017-05-24,3.56,3.6,3.47,3.54,181187,0
2017-05-25,3.53,3.6,3.45,3.51,179091,0
2017-05-26,3.48,3.72,3.48,3.72,161013,0
2017-05-30,3.7,3.7174,3.5,3.5,212661,0
2017-05-31,3.51,3.52,3.4,3.46,121221,0
2017-06-01,3.48,4.23,3.38,3.91,1033440,0
2017-06-02,3.88,4,3.58,3.69,657712,0
2017-06-05,3.69,3.7746,3.3,3.525,635677,0
2017-06-06,3.48,3.51,3.42,3.51,171034,0
2017-06-07,3.49,3.584,3.35,3.48,244218,0
2017-06-08,3.46,3.5263,3.38,3.45,98414,0
2017-06-09,3.44,3.4974,3.32,3.35,179916,0
2017-06-12,3.35,3.3735,3.15,3.17,280910,0
2017-06-13,3.2,3.2,3.01,3.07,248590,0
2017-06-14,3.05,3.22,3,3.15,319336,0
2017-06-15,4.19,4.19,3.05,3.12,7184530,0
2017-06-16,3,3.1,2.7,2.82,1267927,0
2017-06-19,2.78,2.82,2.67,2.82,288477,0
2017-06-20,2.74,2.7852,2.6301,2.71,240614,0
2017-06-21,2.69,2.78,2.62,2.76,281167,0
2017-06-22,2.72,2.77,2.67,2.73,129455,0
2017-06-23,2.71,2.74,2.66,2.74,112088,0
2017-06-26,2.72,2.73,2.66,2.69,110725,0
2017-06-27,2.67,2.72,2.654,2.71,157489,0
2017-06-28,2.7,3.07,2.66,3.04,1414776,0
2017-06-29,3.09,3.09,2.72,2.77,917551,0
2017-06-30,2.75,2.76,2.62,2.66,344455,0
2017-07-03,2.62,2.7,2.535,2.59,200030,0
2017-07-05,2.59,2.63,2.45,2.49,314329,0
2017-07-06,2.44,2.49,2.39,2.42,389858,0
2017-07-07,2.45,2.455,2.27,2.3,284749,0
2017-07-10,2.28,2.4076,2.2,2.32,391737,0
2017-07-11,2.32,2.415,2.23,2.33,151224,0
2017-07-12,2.4,2.47,2.31,2.37,289677,0
2017-07-13,2.39,2.46,2.34,2.4,185383,0
2017-07-14,2.37,2.44,2.36,2.41,124751,0
2017-07-17,2.41,2.75,2.41,2.75,679013,0
2017-07-18,2.8,2.8,2.46,2.52,524968,0
2017-07-19,2.49,2.49,2.35,2.37,317542,0
2017-07-20,2.4,2.405,2.27,2.32,236022,0
2017-07-21,2.3,2.4667,2.25,2.37,516081,0
2017-07-24,2.37,2.43,2.3229,2.4,244562,0
2017-07-25,2.39,2.47,2.35,2.39,182662,0
2017-07-26,2.38,2.63,2.3534,2.47,419237,0
2017-07-27,2.51,2.54,2.35,2.39,281797,0
2017-07-28,2.39,2.42,2.32,2.39,206397,0
2017-07-31,2.38,2.45,2.31,2.33,259865,0
2017-08-01,2.33,2.34,2.2,2.24,228943,0
2017-08-02,2.22,2.22,2.06,2.16,207962,0
2017-08-03,2.11,2.29,2.09,2.2,211099,0
2017-08-04,2.2,2.3,2.15,2.23,167394,0
2017-08-07,2.25,2.3,2.16,2.24,161688,0
2017-08-08,2.22,2.49,2.2,2.3,463707,0
2017-08-09,2.45,2.45,2.08,2.21,465377,0
2017-08-10,2.16,2.18,2.09,2.1,187576,0
2017-08-11,2.1,2.22,2.06,2.22,112779,0
2017-08-14,2.2,2.2,2.13,2.15,118627,0
2017-08-15,2.19,2.33,2.1,2.27,285831,0
2017-08-16,2.28,2.3,2.16,2.23,86213,0
2017-08-17,2.21,2.3,2.11,2.14,102923,0
2017-08-18,2.14,2.17,2.07,2.09,150426,0
2017-08-21,2.08,2.1068,1.99,2.03,132389,0
2017-08-22,2.02,2.0651,1.91,1.99,139042,0
2017-08-23,2,2.08,1.92,2.05,223216,0
2017-08-24,2.02,2.05,1.9,1.99,453502,0
2017-08-25,1.97,2.01,1.75,1.9,1172877,0
2017-08-28,1.91,1.95,1.83,1.88,201008,0
2017-08-29,1.85,1.91,1.71,1.83,304686,0
2017-08-30,1.81,1.8662,1.67,1.7,340623,0
2017-08-31,1.69,1.69,1.59,1.66,331096,0
2017-09-01,1.68,2.25,1.68,1.93,3593343,0
2017-09-05,1.89,1.949,1.76,1.84,662351,0
2017-09-06,1.85,1.85,1.6899,1.71,404887,0
2017-09-07,1.71,1.85,1.7,1.82,272867,0
2017-09-08,1.82,1.95,1.77,1.88,285891,0
2017-09-11,1.86,1.95,1.83,1.9,189408,0
2017-09-12,1.9,2.13,1.8701,1.97,1299937,0
2017-09-13,1.97,1.99,1.87,1.89,241198,0
2017-09-14,1.92,1.96,1.851,1.88,172549,0
2017-09-15,1.87,1.89,1.78,1.78,268296,0
2017-09-18,1.85,1.95,1.78,1.85,477612,0
2017-09-19,1.84,1.91,1.81,1.84,132079,0
2017-09-20,2.29,2.35,1.91,1.95,4226392,0
2017-09-21,1.88,1.9,1.8,1.84,784743,0
2017-09-22,1.81,1.8599,1.78,1.84,504901,0
2017-09-25,1.81,1.83,1.75,1.83,229776,0
2017-09-26,1.8,1.84,1.77,1.78,189050,0
2017-09-27,1.8,1.8,1.71,1.77,308131,0
2017-09-28,1.73,1.77,1.71,1.73,180884,0
2017-09-29,1.71,1.74,1.65,1.7,251489,0
2017-10-02,1.65,1.78,1.65,1.76,198953,0
2017-10-03,1.77,1.8054,1.7,1.73,142375,0
2017-10-04,1.73,1.95,1.701,1.8,916571,0
2017-10-05,1.85,2.2,1.77,2.06,4244863,0
2017-10-06,2.02,2.06,1.8101,1.88,753433,0
2017-10-09,1.9,1.9,1.77,1.82,387649,0
2017-10-10,1.8,1.89,1.78,1.89,323908,0
2017-10-11,1.87,1.94,1.83,1.9,443082,0
2017-10-12,1.89,2.19,1.87,2.09,1834385,0
2017-10-13,2.12,2.15,2.01,2.03,502832,0
2017-10-16,1.98,2.44,1.98,2.25,3109645,0
2017-10-17,2.32,2.58,2.1854,2.5,2784593,0
2017-10-18,2.5,2.519,2.3,2.37,1137125,0
2017-10-19,2.32,2.32,2.1745,2.26,418380,0
2017-10-20,2.25,2.329,2.15,2.25,211808,0
2017-10-23,2.3,2.94,2.2976,2.78,4036594,0
2017-10-24,2.6,2.74,2.5,2.61,1454915,0
2017-10-25,2.56,2.739,2.51,2.56,482540,0
2017-10-26,2.54,2.55,2.4,2.49,303908,0
2017-10-27,2.471,2.68,2.43,2.59,720036,0
2017-10-30,2.6236,2.699,2.54,2.58,344793,0
2017-10-31,2.61,2.61,2.2101,2.24,689135,0
2017-11-01,2.26,2.3244,2.21,2.26,252166,0
2017-11-02,2.33,2.49,2.2899,2.37,328870,0
2017-11-03,2.37,2.45,2.26,2.44,332268,0
2017-11-06,2.43,2.56,2.29,2.45,531130,0
2017-11-07,2.48,2.5,2.11,2.24,944317,0
2017-11-08,3,3.03,2.35,2.55,3683280,0
2017-11-09,2.43,2.52,2.25,2.38,624430,0
2017-11-10,2.36,2.42,2.3209,2.38,378553,0
