Date,Open,High,Low,Close,Volume,OpenInt
2015-10-23,3.8758,4.118,3.4495,3.7789,218691,0
2015-10-26,3.6433,3.8371,3.5366,3.5851,49126,0
2015-10-27,3.682,3.8758,3.6335,3.6335,74823,0
2015-10-28,3.9727,4.0696,3.8855,3.9242,43862,0
2015-10-29,3.9533,3.9533,3.7692,3.8758,80190,0
2015-10-30,3.9533,4.1859,3.8273,4.1568,314568,0
2015-11-02,4.1859,4.2634,3.9242,4.1278,54875,0
2015-11-03,4.1374,4.1374,3.9436,3.9921,17029,0
2015-11-04,4.1859,4.1859,3.7789,3.8467,17068,0
2015-11-05,3.9242,3.963,3.7886,3.963,15171,0
2015-11-06,3.9824,3.9824,3.8273,3.963,8979,0
2015-11-09,3.8564,3.9678,3.8371,3.963,4062,0
2015-11-10,3.8371,4.1762,3.8371,4.1568,22911,0
2015-11-11,4.0502,4.1568,3.9146,4.1568,8876,0
2015-11-12,4.0017,4.089,3.9921,4.0696,7121,0
2015-11-13,3.934,4.0696,3.934,4.0599,2993,0
2015-11-16,3.9048,3.9048,3.9048,3.9048,206,0
2015-11-17,3.9242,3.9436,3.8855,3.8855,6915,0
2015-11-18,3.9727,4.1665,3.9242,4.0017,172558,0
2015-11-19,4.0405,4.1471,3.9727,4.0017,48300,0
2015-11-20,3.963,4.1278,3.963,4.0502,21983,0
2015-11-23,4.0211,4.0502,4.0115,4.0211,7018,0
2015-11-24,4.0115,4.0115,4.0115,4.0115,516,0
2015-11-30,4.0017,4.0017,3.8855,3.8855,1755,0
2015-12-01,3.8868,3.9855,3.8868,3.9855,2240,0
2015-12-02,3.963,3.9727,3.963,3.9727,1305,0
2015-12-03,3.8856,3.8967,3.8855,3.8855,883,0
2015-12-07,3.8855,3.8952,3.6335,3.6723,10115,0
2015-12-08,3.5366,3.7401,3.1394,3.5948,2684,0
2015-12-09,3.5851,3.6723,3.3138,3.6335,12798,0
2015-12-10,3.1588,3.1588,3.1588,3.1588,2477,0
2015-12-11,3.682,3.682,3.682,3.682,104,0
2015-12-14,3.7789,3.7789,3.4882,3.4882,999,0
2015-12-15,3.6433,3.7498,3.3622,3.6723,1755,0
2015-12-16,3.7789,3.7789,3.4495,3.6335,26111,0
2015-12-17,3.4882,3.6141,3.4882,3.5657,4334,0
2015-12-18,3.4107,3.4785,3.4107,3.4785,2683,0
2015-12-22,3.7498,3.7498,3.4881,3.4881,774,0
2015-12-23,3.7595,3.7595,3.7304,3.7304,2683,0
2015-12-24,3.7595,3.7595,3.7304,3.7304,3884,0
2015-12-28,3.6239,3.6335,3.6239,3.6335,517,0
2015-12-29,3.5851,3.5851,3.5851,3.5851,314,0
2015-12-30,3.4495,3.556,3.4495,3.5464,1032,0
2015-12-31,3.5076,3.5076,3.5076,3.5076,826,0
2016-01-04,3.5949,3.6335,3.5464,3.6045,4603,0
2016-01-05,3.4592,3.4785,3.4591,3.4591,1569,0
2016-01-06,3.4785,3.6334,3.4591,3.6334,1732,0
2016-01-08,3.5366,3.5366,3.4785,3.4785,2576,0
2016-01-11,3.9727,3.9727,3.6723,3.6723,4495,0
2016-01-12,4.118,4.118,3.7443,3.7595,3812,0
2016-01-14,3.7498,4.118,2.7906,3.9727,2266,0
2016-01-15,3.7499,3.7499,3.556,3.6433,692,0
2016-01-19,4.3506,4.3506,3.9727,3.9727,10423,0
2016-01-20,3.9436,3.9872,3.8758,3.8855,1533,0
2016-01-21,3.8273,4.118,3.7595,3.7595,3199,0
2016-01-25,3.6231,3.6231,3.5366,3.5366,6193,0
2016-01-26,3.8952,3.8952,3.6335,3.6335,1084,0
2016-01-27,3.5657,3.5657,3.5366,3.5366,1279,0
2016-02-01,3.7014,3.7014,3.7014,3.7014,222,0
2016-02-02,3.8758,3.8758,3.8758,3.8758,516,0
2016-02-03,3.6626,3.6626,3.5851,3.5851,1032,0
2016-02-04,3.8758,3.8758,3.8564,3.8564,1548,0
2016-02-09,4.1374,4.1374,4.1374,4.1374,1032,0
2016-02-10,3.5298,3.6044,3.5298,3.5948,619,0
2016-02-11,3.8758,3.8758,3.8177,3.8177,206,0
2016-02-12,4.118,4.118,3.7304,3.7304,1548,0
2016-02-16,3.1878,3.1878,3.1006,3.1017,929,0
2016-02-17,3.4591,3.4591,3.4591,3.4591,104,0
2016-02-18,3.6529,3.6529,3.6335,3.6529,619,0
2016-02-19,3.6335,3.698,3.6335,3.682,702,0
2016-02-23,3.963,3.963,3.4397,3.5735,37055,0
2016-02-24,3.6218,3.6334,3.1975,3.4591,15943,0
2016-02-25,3.6141,3.682,3.4253,3.6141,82516,0
2016-02-26,3.6335,3.7208,3.4882,3.5076,143179,0
2016-02-29,3.6335,3.6335,3.1006,3.2459,39026,0
2016-03-01,3.149,3.3225,3.149,3.3138,13477,0
2016-03-02,3.43,3.43,3.149,3.1975,9090,0
2016-03-03,3.2459,3.2459,2.9068,2.9552,10948,0
2016-03-04,3.0521,3.0521,2.81,2.8875,8075,0
2016-03-07,3.0521,3.0521,2.8099,2.8681,10947,0
2016-03-08,3.0521,3.0521,2.6975,2.9834,9044,0
2016-03-09,2.9746,3.0521,2.9457,2.9494,7715,0
2016-03-10,2.9068,3.0714,2.9068,3.0134,2450,0
2016-03-11,2.9756,2.9795,2.9756,2.9766,1032,0
2016-03-14,2.9068,2.9068,2.8875,2.8875,435,0
2016-03-15,2.8757,2.9456,2.667,2.8487,7843,0
2016-03-16,2.9746,2.9857,2.8584,2.9857,1325,0
2016-03-17,2.7615,2.9456,2.7615,2.9262,3329,0
2016-03-18,2.994,2.994,2.994,2.994,543,0
2016-03-21,3.0328,3.0813,3.0037,3.0521,5248,0
2016-03-22,3.1006,3.149,3.1006,3.1006,7549,0
2016-03-23,3.3913,3.3913,3.1588,3.2254,5994,0
2016-03-24,3.1975,3.2345,3.1975,3.1975,2683,0
2016-03-28,3.1994,3.2653,3.1975,3.2072,9951,0
2016-03-29,3.459,3.459,3.2702,3.372,7835,0
2016-03-30,3.556,3.7789,3.5464,3.7789,46735,0
2016-03-31,3.7789,4.118,3.7789,4.118,28058,0
2016-04-01,4.118,4.2148,4.0986,4.1665,29620,0
2016-04-04,4.4184,4.4184,4.2624,4.399,19943,0
2016-04-05,4.6073,5.087,4.4869,4.554,87162,0
2016-04-06,4.2634,4.3506,4.118,4.1665,57539,0
2016-04-07,4.3797,4.4668,4.3603,4.3603,39256,0
2016-04-08,4.3797,4.3797,4.0502,4.1665,2499,0
2016-04-11,4.283,4.4998,4.2828,4.2828,5599,0
2016-04-12,4.2149,4.2828,4.1287,4.1569,30932,0
2016-04-13,4.1278,4.2053,3.934,4.0115,143018,0
2016-04-14,4.0211,4.0308,3.963,4.0115,90420,0
2016-04-15,3.9533,4.0696,3.934,3.9533,23000,0
2016-04-18,3.963,4.0695,3.9437,3.9824,21909,0
2016-04-19,4.0211,4.0696,3.9824,4.0696,23592,0
2016-04-20,4.0696,4.0696,4.0404,4.0405,7799,0
2016-04-21,3.9824,3.9824,3.5464,3.8672,12260,0
2016-04-22,3.8758,3.8758,3.8758,3.8758,278,0
2016-04-25,3.9727,4.4377,3.9727,4.4377,30496,0
2016-04-26,4.4377,4.4377,4.2363,4.2363,1590,0
2016-04-27,4.6994,4.6994,4.3607,4.4571,119760,0
2016-04-28,4.2828,4.4475,4.1859,4.1859,22273,0
2016-04-29,4.1859,4.554,4.1859,4.5539,27491,0
2016-05-02,4.554,4.554,4.1956,4.2247,11677,0
2016-05-03,4.1666,4.4281,3.934,4.118,152909,0
2016-05-04,3.9631,4.0986,3.9436,4.0405,28514,0
2016-05-05,4.1665,4.1665,3.9825,4.1278,35580,0
2016-05-06,4.118,4.3215,4.1084,4.3215,59689,0
2016-05-09,4.37,4.37,4.0832,4.2731,6193,0
2016-05-10,4.118,4.3506,4.118,4.3216,29773,0
2016-05-11,4.5249,4.5249,4.244,4.244,24088,0
2016-05-12,4.0891,4.2828,4.0793,4.2537,12488,0
2016-05-13,4.0986,4.244,3.9543,4.244,65561,0
2016-05-16,4.2439,4.2439,4.0502,4.1665,14092,0
2016-05-17,4.0502,4.2439,4.0502,4.2343,1527,0
2016-05-18,4.2731,4.2731,3.9825,4.2634,7342,0
2016-05-19,3.9824,4.4087,3.934,4.4087,9772,0
2016-05-20,4.5346,4.5444,4.5346,4.5444,619,0
2016-05-23,4.5492,4.5492,4.4419,4.462,1239,0
2016-05-24,4.554,4.554,4.4184,4.554,5883,0
2016-05-25,4.6025,4.7188,4.5637,4.7188,22113,0
2016-05-26,4.7478,4.99,4.5056,4.5444,16108,0
2016-05-27,4.5152,4.5152,4.5152,4.5152,413,0
2016-05-31,4.525,4.554,4.5056,4.5152,1863,0
2016-06-01,4.8932,4.9416,4.2828,4.4087,13623,0
2016-06-02,4.3797,4.4087,4.2537,4.3789,7271,0
2016-06-03,4.3312,4.3409,4.2537,4.2634,3845,0
2016-06-06,4.4475,4.4475,4.1084,4.3893,8440,0
2016-06-07,4.0986,4.1578,3.7886,4.1084,6032,0
2016-06-09,4.1471,4.1471,3.9727,3.9728,2065,0
2016-06-10,4.0211,4.273,3.9727,4.1311,6091,0
2016-06-13,3.9727,4.0029,3.6821,3.8758,4367,0
2016-06-14,3.6917,4.0599,3.4882,3.4882,8727,0
2016-06-15,3.5851,4.0695,3.5851,3.7789,3269,0
2016-06-16,3.5464,3.682,3.5464,3.5851,3199,0
2016-06-17,3.401,3.6723,3.2847,3.6723,1497,0
2016-06-20,3.4591,3.4591,3.3041,3.3041,644,0
2016-06-21,3.2944,3.4397,3.2072,3.2751,20332,0
2016-06-22,3.3912,3.4882,3.2944,3.3913,13425,0
2016-06-23,3.401,3.5512,3.3138,3.4882,20695,0
2016-06-24,3.0813,3.1975,3.0716,3.1878,2838,0
2016-06-27,3.1684,3.1975,2.9068,2.9844,2373,0
2016-06-28,2.9552,2.9552,2.9552,2.9552,286,0
2016-06-29,3.2363,3.2454,2.9068,3.2452,4438,0
2016-06-30,3.2459,3.7402,3.2459,3.3428,4306,0
2016-07-01,3.3428,3.4814,3.3428,3.3913,1053,0
2016-07-05,3.401,3.401,3.3235,3.3235,206,0
2016-07-07,3.3332,3.3816,3.2459,3.246,2095,0
2016-07-08,3.2847,3.2847,3.1975,3.2459,1961,0
2016-07-11,3.2459,3.2459,3.2459,3.2459,206,0
2016-07-12,3.3138,3.3138,3.3138,3.3138,722,0
2016-07-13,3.3119,3.3119,3.2363,3.2459,1216,0
2016-07-14,3.2072,3.2072,3.12,3.1596,1723,0
2016-07-15,3.149,3.1588,3.149,3.1502,1783,0
2016-07-18,3.2169,3.2459,3.0715,3.12,1161,0
2016-07-19,3.0037,3.1587,3.0037,3.1587,1857,0
2016-07-20,3.2653,3.3138,3.2653,3.3138,1341,0
2016-07-27,2.9844,3.019,2.9553,3.0012,9391,0
2016-07-28,2.9999,3.149,2.9999,3.0619,2844,0
2016-07-29,3.1006,3.2846,3.0813,3.0813,1135,0
2016-08-01,3.1684,3.1684,2.9552,2.9552,1368,0
2016-08-02,3.0037,3.0037,3.0037,3.0037,518,0
2016-08-03,3.0521,3.2169,3.0521,3.2169,4851,0
2016-08-05,3.1869,3.1869,3.0813,3.1103,3199,0
2016-08-08,3.149,3.2847,2.9457,3.1006,2271,0
2016-08-09,3.12,3.2847,3.12,3.2459,8566,0
2016-08-10,3.4771,3.4771,3.4771,3.4771,233,0
2016-08-11,3.2944,3.3428,3.2072,3.2945,1857,0
2016-08-12,3.3041,3.3901,3.1023,3.2944,2714,0
2016-08-15,3.1846,3.1846,3.1846,3.1846,186,0
2016-08-16,3.12,3.3428,3.1006,3.3428,7932,0
2016-08-17,3.2751,3.2751,3.2751,3.2751,367,0
2016-08-18,3.3913,3.4882,3.3913,3.4689,1548,0
2016-08-19,3.3913,3.4397,3.3913,3.3913,5971,0
2016-08-22,3.2751,3.3913,3.1975,3.1975,4851,0
2016-08-24,3.1684,3.1975,3.1006,3.178,8360,0
2016-08-25,3.0521,3.0521,3.0521,3.0521,439,0
2016-08-26,3.2363,3.2459,3.2363,3.2459,7627,0
2016-08-29,3.2751,3.5366,3.1394,3.5366,21570,0
2016-08-30,3.3913,3.3913,3.3428,3.3913,27139,0
2016-08-31,3.1394,3.3526,3.1103,3.3526,2373,0
2016-09-01,3.2557,3.3913,3.2459,3.3622,2065,0
2016-09-06,3.401,3.401,3.3526,3.3526,2271,0
2016-09-08,3.2944,3.2944,3.2944,3.2944,1103,0
2016-09-12,2.9359,3.5559,2.9359,3.5076,28617,0
2016-09-13,3.556,3.556,3.4688,3.4688,1269,0
2016-09-14,3.3632,3.372,3.2944,3.2944,568,0
2016-09-15,3.149,3.2219,3.1297,3.1975,9092,0
2016-09-16,3.2944,3.4301,3.2391,3.2751,5229,0
2016-09-19,3.2533,3.2533,3.2533,3.2533,619,0
2016-09-20,3.1782,3.1782,3.0805,3.1006,1857,0
2016-09-22,3.1975,3.2944,3.1975,3.2363,1884,0
2016-09-23,3.1632,3.1632,3.1072,3.1072,2167,0
2016-09-26,3.1006,3.1006,2.529,2.7615,5325,0
2016-09-27,3.0037,3.1006,2.8875,3.0058,12566,0
2016-09-28,3.0134,3.0134,3.0037,3.0037,6106,0
2016-09-29,3.1006,3.1006,3.1006,3.1006,1032,0
2016-09-30,2.9068,2.9068,2.8099,2.8972,12184,0
2016-10-03,2.8051,2.8099,2.7518,2.7615,1457,0
2016-10-04,2.713,2.713,2.529,2.7129,4537,0
2016-10-06,2.6259,2.8099,2.6259,2.7131,1239,0
2016-10-07,2.5955,2.7906,2.5955,2.7422,1340,0
2016-10-11,2.7615,2.7615,2.5677,2.5677,1032,0
2016-10-12,2.4534,2.5785,2.4534,2.5774,2477,0
2016-10-13,2.4444,2.4805,2.4321,2.4416,6894,0
2016-10-14,2.4611,2.4611,2.4321,2.4321,206,0
2016-10-18,2.6356,2.6356,2.6356,2.6356,104,0
2016-10-19,2.5192,2.5192,2.5096,2.5096,310,0
2016-10-21,2.713,2.713,2.6161,2.6161,516,0
2016-10-24,2.8099,3.0962,2.8099,2.9966,7451,0
2016-10-25,3.1103,3.372,3.1103,3.2944,9834,0
2016-10-26,3.5753,3.5753,2.965,2.9916,3716,0
2016-10-27,2.9844,2.9844,2.8681,2.8681,5175,0
2016-10-28,3.0715,3.5366,3.0715,3.4979,1414,0
2016-10-31,3.5754,3.5754,2.965,3.2653,3159,0
2016-11-01,3.3428,3.3428,3.0521,3.0521,64671,0
2016-11-02,2.7615,2.9552,2.713,2.9552,1247,0
2016-11-03,2.6646,2.6646,2.6646,2.6646,130,0
2016-11-04,2.9552,2.9552,2.7314,2.7314,310,0
2016-11-08,2.6687,2.6687,2.6687,2.6687,826,0
2016-11-09,2.5871,2.5871,2.5871,2.5871,1032,0
2016-11-10,2.7838,2.7838,2.6687,2.6687,1135,0
2016-11-11,2.8099,2.8099,2.8099,2.8099,1035,0
2016-11-14,2.8971,2.8971,2.8971,2.8971,154,0
2016-11-15,2.8891,2.8891,2.868,2.868,1360,0
2016-11-18,2.8487,3.0037,2.8487,3.0037,4131,0
2016-11-21,2.9552,2.9598,2.9552,2.9598,1592,0
2016-11-22,2.9552,2.9844,2.9552,2.9844,2477,0
2016-11-23,2.994,2.994,2.994,2.994,104,0
2016-11-28,2.9844,2.9844,2.9844,2.9844,413,0
2016-11-29,2.9166,2.9166,2.9166,2.9166,104,0
2016-11-30,2.9068,3.0748,2.9068,3.0323,5315,0
2016-12-01,3.1975,3.2063,3.1975,3.2063,262,0
2016-12-05,3.1974,3.1974,2.9068,3.0037,2091,0
2016-12-07,3.149,3.149,3.149,3.149,134,0
2016-12-08,3.0363,3.0363,3.0363,3.0363,206,0
2016-12-12,2.8584,2.8727,2.8584,2.8727,942,0
2016-12-15,2.8584,2.9068,2.8584,2.9068,1156,0
2016-12-16,2.9924,2.9924,2.8584,2.9844,1138,0
2016-12-19,2.9359,2.9359,2.9359,2.9359,121,0
2016-12-20,2.8584,2.8584,2.8584,2.8584,311,0
2016-12-21,3.0517,3.0521,2.8585,2.8585,4308,0
2016-12-22,2.8613,2.8962,2.8613,2.8962,559,0
2016-12-27,2.8829,2.8829,2.7228,2.73,1651,0
2016-12-29,2.8541,2.8541,2.8541,2.8541,310,0
2016-12-30,2.7212,2.7212,2.7212,2.7212,258,0
2017-01-04,3.052,3.052,3.052,3.052,413,0
2017-01-09,2.9068,2.9068,2.9068,2.9068,1032,0
2017-01-13,2.8972,2.9068,2.7792,2.7959,5576,0
2017-01-17,2.8875,3.4785,2.713,3.4785,81554,0
2017-01-18,3.527,3.527,2.9068,2.9112,26647,0
2017-01-19,3.1934,3.1934,2.7712,2.7712,5008,0
2017-01-20,2.8197,2.8983,2.7615,2.8983,14660,0
2017-01-23,2.7809,3.0037,2.713,2.7422,38429,0
2017-01-24,2.7422,2.8391,2.6161,2.6161,13397,0
2017-01-25,2.7615,2.7809,2.6161,2.6161,8772,0
2017-01-26,2.7324,2.8003,2.6161,2.6161,10217,0
2017-01-30,2.4515,2.6161,2.4515,2.6161,3406,0
2017-01-31,2.7034,2.7034,2.7034,2.7034,206,0
2017-02-01,2.5484,2.7614,2.5484,2.7614,722,0
2017-02-03,2.7592,2.7869,2.6549,2.7538,1341,0
2017-02-06,2.7518,2.7518,2.6646,2.6646,248,0
2017-02-07,2.4321,2.4515,2.151,2.4321,3122,0
2017-02-08,2.4321,2.4321,2.4321,2.4321,301,0
2017-02-09,2.4224,2.5192,2.4224,2.5192,1497,0
2017-02-10,2.4417,2.4417,2.4321,2.4322,2067,0
2017-02-13,2.4224,2.7556,2.1899,2.5774,21308,0
2017-02-14,2.3448,2.787,2.2787,2.2787,12117,0
2017-02-15,2.5677,2.5885,2.4902,2.4948,7628,0
2017-02-16,2.4054,2.4054,2.4054,2.4054,1032,0
2017-02-17,2.6065,2.8168,2.4417,2.5484,3257,0
2017-02-21,2.4127,2.6523,2.403,2.6523,6399,0
2017-02-22,2.5871,2.5871,2.1123,2.2479,26007,0
2017-02-23,2.4224,2.4224,2.1608,2.2964,27010,0
2017-02-24,2.1317,2.2286,2.1123,2.2286,1651,0
2017-02-28,1.9379,2.2771,1.7627,2.2577,9977,0
2017-03-01,1.7538,2.3255,1.6472,1.8216,94037,0
2017-03-02,1.8216,2.3642,1.7195,1.9088,64504,0
2017-03-03,2.0833,2.0833,1.7467,1.7926,13557,0
2017-03-06,1.7926,1.847,1.3468,1.6084,21691,0
2017-03-07,1.5988,1.779,1.5988,1.6642,4984,0
2017-03-08,1.6665,1.8191,1.6181,1.7926,14271,0
2017-03-09,1.7441,2.0929,1.6957,1.7538,21580,0
2017-03-10,1.7634,1.8313,1.7088,1.7344,11352,0
2017-03-13,1.6957,1.7053,1.6957,1.6957,1280,0
2017-03-14,1.6665,1.7053,1.6665,1.6763,1717,0
2017-03-15,1.5988,1.6764,1.5988,1.6764,671,0
2017-03-16,1.6957,1.79,1.6908,1.6908,3054,0
2017-03-17,1.7538,1.7634,1.6909,1.7441,5077,0
2017-03-20,1.841,1.8807,1.7927,1.8603,6272,0
2017-03-21,1.841,1.8603,1.841,1.8507,853,0
2017-03-22,1.8701,1.8895,1.8701,1.8895,1481,0
2017-03-23,1.9572,1.9572,1.811,1.8119,3179,0
2017-03-24,1.841,1.841,1.841,1.841,154,0
2017-03-27,1.9379,1.9379,1.903,1.9379,2998,0
2017-03-28,1.9864,2.0833,1.7828,1.8022,8220,0
2017-03-29,1.9604,1.9604,1.9604,1.9604,774,0
2017-03-30,2.0154,2.0154,1.8495,1.8495,929,0
2017-04-03,2.0735,2.1802,1.8411,1.8991,15084,0
2017-04-04,1.996,1.996,1.996,1.996,1011,0
2017-04-10,2.0445,2.0445,1.9088,1.9864,1977,0
2017-04-11,1.9488,2.0378,1.9488,1.9864,2789,0
2017-04-13,1.924,2.1288,1.8313,2.1288,4232,0
2017-04-17,2.0833,2.1316,1.7634,1.7634,4693,0
2017-04-18,1.9185,2.0251,1.8797,1.967,13735,0
2017-04-19,2.0348,2.0595,1.841,2.0348,20678,0
2017-04-20,2.1316,2.3061,1.8885,1.8895,45984,0
2017-04-21,1.8797,2.2577,1.8701,2.1067,27901,0
2017-04-24,2.1704,2.2577,1.9437,2.0348,38550,0
2017-04-25,2.0639,2.0854,1.996,2.0541,11149,0
2017-04-26,2.0735,2.1026,2.0348,2.1026,6814,0
2017-04-27,2.0929,2.0929,2.0541,2.0929,2244,0
2017-04-28,2.0057,2.0408,1.9864,2.0408,2685,0
2017-05-01,2.1099,2.122,1.9379,2.0833,11771,0
2017-05-02,2.1688,2.1688,2.0057,2.1211,9495,0
2017-05-03,1.8991,2.1026,1.8991,2.0251,2415,0
2017-05-04,2.0251,2.1026,2.0057,2.0057,8155,0
2017-05-05,1.9991,2.1704,1.9864,2.0348,22501,0
2017-05-08,2.0833,2.1898,2.0541,2.1898,13518,0
2017-05-09,2.1317,2.1897,2.0251,2.0541,13917,0
2017-05-10,2.064,2.1026,1.7634,1.841,17012,0
2017-05-11,1.841,1.9864,1.841,1.9864,2166,0
2017-05-12,2.0445,2.0445,2.0445,2.0445,929,0
2017-05-15,2.0101,2.1608,1.7768,2.1608,15120,0
2017-05-16,2.1123,2.156,2.0154,2.0154,10220,0
2017-05-17,2.0352,2.0352,1.8405,1.9864,14003,0
2017-05-18,2.0397,2.0568,1.9379,1.9379,8102,0
2017-05-19,1.7538,2.0348,1.7441,2.0154,27979,0
2017-05-22,2.0348,2.041,1.7828,1.7828,15195,0
2017-05-24,2.1317,2.1317,1.7441,2.0251,28755,0
2017-05-30,2.0541,2.0541,1.665,1.8603,11878,0
2017-05-31,1.9185,1.9185,1.841,1.841,19090,0
2017-06-01,1.9088,1.9088,1.7441,1.8022,22575,0
2017-06-02,1.7634,1.8284,1.7053,1.7538,17692,0
2017-06-05,1.7634,1.8603,1.6472,1.6859,22738,0
2017-06-06,1.8119,1.8119,1.6472,1.7538,4851,0
2017-06-07,1.7344,1.7497,1.7344,1.7441,5061,0
2017-06-08,1.6957,1.6957,1.4631,1.5696,21902,0
2017-06-09,1.4534,1.5503,1.405,1.4534,25574,0
2017-06-12,1.5406,1.5406,1.1046,1.2597,57375,0
2017-06-13,1.2597,1.3566,1.1081,1.1337,6889,0
2017-06-14,1.2015,1.2015,1.2015,1.2015,104,0
2017-06-15,1.2112,1.2112,1.0271,1.0755,11686,0
2017-06-16,1.0368,1.0368,1.0368,1.0368,104,0
2017-06-19,1.0272,1.0272,0.969,0.969,20718,0
2017-06-20,1.0076,1.026,0.9786,1.026,6368,0
2017-06-21,0.9786,1.0465,0.969,0.9786,2442,0
2017-06-22,1.0561,1.0961,0.9786,1.0484,25234,0
2017-06-23,1.0561,1.0659,1.0368,1.0659,1341,0
2017-06-26,1.0659,1.0659,1.0077,1.0174,13652,0
2017-06-27,1.0368,1.0368,0.8721,1.0271,61370,0
2017-06-28,0.9991,1.0174,0.9991,1.0174,1239,0
2017-06-29,0.9011,0.987,0.8546,0.9302,4285,0
2017-06-30,0.969,1.0271,0.969,1.0185,3716,0
2017-07-03,1.0271,1.0271,1.0271,1.0271,104,0
2017-07-05,0.9723,1.0271,0.9672,0.9672,2468,0
2017-07-06,0.998,0.998,0.998,0.998,104,0
2017-07-07,1.0044,1.0044,1.0044,1.0044,203,0
2017-07-10,1.0044,1.1718,1.0044,1.1226,19891,0
2017-07-11,1.2309,1.2309,1.0045,1.0045,25293,0
2017-07-12,1.0143,1.0733,1.0143,1.0635,427,0
2017-07-13,1.07,1.13,1.02,1.02,3002,0
2017-07-14,1.03,1.14,0.9946,1.06,19885,0
2017-07-17,1.08,1.1984,1,1,14968,0
2017-07-18,1.04,1.08,0.951,1,7926,0
2017-07-19,1.03,1.04,1,1.04,2189,0
2017-07-21,1,1,1,1,200,0
2017-07-25,0.9855,1,0.9525,1,2600,0
2017-07-26,1,1,0.9707,0.9707,3100,0
2017-07-27,0.9707,0.9908,0.9707,0.9908,1113,0
2017-07-28,1.01,1.01,1.01,1.01,131,0
2017-07-31,0.98,0.98,0.98,0.98,100,0
2017-08-01,0.98,1.11,0.98,1.0484,30771,0
2017-08-02,1.01,1.0777,0.96,0.96,17999,0
2017-08-03,1.04,1.08,0.96,1.08,29405,0
2017-08-04,1.092,1.32,0.852,1.1,83061,0
2017-08-07,1.13,1.15,1,1,40416,0
2017-08-08,1.13,1.15,1.02,1.13,32375,0
2017-08-09,1.02,1.14,1.02,1.02,35519,0
2017-08-10,1.13,1.13,1.0301,1.0301,3300,0
2017-08-11,1.04,1.18,0.9857,1.13,30400,0
2017-08-14,1.1383,1.1383,1.09,1.09,1150,0
2017-08-15,1.0768,1.18,1.07,1.13,52250,0
2017-08-16,1.145,1.22,1.07,1.1199,39600,0
2017-08-17,1.11,1.11,1.06,1.06,25805,0
2017-08-18,1.1,1.1495,1.07,1.07,14409,0
2017-08-21,1.06,1.132,1.02,1.02,31570,0
2017-08-22,1.03,1.07,1.03,1.04,1400,0
2017-08-23,1.07,1.07,1.05,1.05,600,0
2017-08-24,1.05,1.06,1.01,1.03,3400,0
2017-08-25,1.06,1.0799,1.04,1.07,1400,0
2017-08-28,1.05,1.06,1.03,1.03,1081,0
2017-08-29,1,1,1,1,500,0
2017-08-31,1,1.06,0.89,0.9928,24437,0
2017-09-01,1.03,1.04,1.01,1.01,5910,0
2017-09-05,1.01,1.02,0.95,1,1400,0
2017-09-06,0.97,1.07,0.95,0.9611,20167,0
2017-09-07,0.96,1.0199,0.9562,1.0199,7712,0
2017-09-08,0.9689,1.02,0.96,0.96,3812,0
2017-09-11,1.06,1.17,1.06,1.08,14353,0
2017-09-12,1.0581,1.0581,1.02,1.02,270,0
2017-09-13,0.99,1.04,0.99,1.03,4850,0
2017-09-14,1.06,1.07,1,1.06,2270,0
2017-09-15,1.05,1.08,1.05,1.06,7236,0
2017-09-18,1.0321,1.0606,1.0321,1.0321,2500,0
2017-09-19,1.07,1.12,0.98,1.05,10800,0
2017-09-20,0.99,0.99,0.9815,0.9815,1000,0
2017-09-21,0.9985,1.02,0.9675,0.99,5000,0
2017-09-22,0.9842,1.02,0.9842,1.02,8000,0
2017-09-25,1.01,1.01,1,1,700,0
2017-09-26,0.9901,1.02,0.9901,1.02,17200,0
2017-09-27,1.04,1.0521,1.02,1.05,7470,0
2017-09-29,1.04,1.04,1.04,1.04,195,0
2017-10-03,0.96,1.07,0.94,1.07,43110,0
2017-10-04,1.05,1.09,1.01,1.09,10400,0
2017-10-05,1.0001,1.12,1,1.08,57954,0
2017-10-06,1,1.165,0.9592,1.12,62285,0
2017-10-09,1.06,1.11,1.02,1.0479,11829,0
2017-10-11,1.0121,1.05,1.01,1.05,4065,0
2017-10-12,1.06,1.06,0.96,1,21038,0
2017-10-13,0.98,1.03,0.96,1.01,17260,0
2017-10-16,0.99,1.03,0.98,1,2900,0
2017-10-17,0.9347,1.04,0.9347,1.04,20319,0
2017-10-18,0.9563,1,0.9281,0.93,10246,0
2017-10-19,0.99,0.99,0.91,0.91,6303,0
2017-10-20,0.9001,0.97,0.9,0.95,16686,0
2017-10-23,0.9,0.9383,0.82,0.83,9190,0
2017-10-24,0.84,0.84,0.8,0.8011,4300,0
2017-10-25,0.93,0.93,0.87,0.8765,11120,0
2017-10-26,0.92,0.92,0.8703,0.8703,5515,0
2017-10-27,0.9336,1.07,0.8816,1.01,14604,0
2017-10-30,0.955,1.03,0.955,1.01,3940,0
2017-10-31,1,1.02,0.98,0.98,5210,0
2017-11-01,1.05,1.05,0.9687,1.05,1000,0
2017-11-02,1.03,1.03,0.88,0.88,3472,0
2017-11-03,1.02,1.028,0.9723,0.9723,5313,0
2017-11-06,0.9879,0.988,0.9879,0.988,2000,0
2017-11-08,0.8803,0.9199,0.8465,0.9199,3354,0
2017-11-09,0.8324,0.86,0.8,0.86,28020,0
2017-11-10,0.8701,0.9219,0.87,0.9001,9700,0
