Date,Open,High,Low,Close,Volume,OpenInt
2015-12-21,5.7492,5.7492,5.4219,5.4219,6745,0
2015-12-22,5.5854,5.5854,5.4219,5.5239,56098,0
2015-12-23,5.5649,5.8923,5.5239,5.5448,81624,0
2015-12-24,5.5239,5.7284,5.5229,5.7284,4802,0
2015-12-28,5.8107,5.8923,5.7284,5.8718,6980,0
2015-12-29,5.8923,6.3217,5.8923,6.0152,23971,0
2015-12-30,5.9332,6.0152,5.6263,5.8107,29708,0
2015-12-31,5.7899,5.9742,5.6263,5.7899,25566,0
2016-01-04,5.6263,5.6263,5.4423,5.5239,8976,0
2016-01-05,5.6263,5.7284,5.5854,5.5854,102750,0
2016-01-06,5.5239,5.7284,5.4014,5.4219,7996,0
2016-01-07,5.4219,5.4731,5.2785,5.4219,11309,0
2016-01-08,5.4014,5.4219,5.3399,5.4219,886,0
2016-01-11,5.4219,5.5649,5.2785,5.3194,15531,0
2016-01-12,5.3399,5.5239,5.3399,5.4625,4913,0
2016-01-13,5.4219,5.4466,5.4219,5.4219,3253,0
2016-01-14,5.3809,5.4219,5.2174,5.3194,9820,0
2016-01-15,3.8873,5.0125,3.8873,4.9101,37554,0
2016-01-19,4.8285,5.0125,4.6032,4.808,22728,0
2016-01-20,4.9716,4.9716,4.5011,4.7876,16496,0
2016-01-21,4.9514,4.9921,4.9101,4.9101,776,0
2016-01-22,5.115,5.4833,5.0433,5.2174,42552,0
2016-01-25,5.0945,5.2785,5.0125,5.0125,9163,0
2016-01-26,4.89,5.258,4.89,5.0535,5391,0
2016-01-27,5.074,5.3194,5.074,5.2174,7883,0
2016-01-28,5.3399,5.3399,5.074,5.258,7359,0
2016-01-29,5.3809,5.5239,5.0125,5.5034,5354,0
2016-02-01,5.5448,5.5448,5.3809,5.4423,9242,0
2016-02-02,5.5034,5.5239,4.8148,5.033,27330,0
2016-02-03,5.0945,5.2785,4.7876,4.9716,34471,0
2016-02-04,4.7671,5.1142,4.7261,4.89,8404,0
2016-02-05,4.7261,4.9101,4.6032,4.8691,11918,0
2016-02-08,4.6442,4.808,4.624,4.808,5502,0
2016-02-09,4.89,5.1764,4.8285,4.8691,621234,0
2016-02-10,4.8593,4.8593,4.7374,4.7671,283634,0
2016-02-11,4.6795,4.7261,4.6795,4.7056,264261,0
2016-02-12,4.641,4.7364,4.5831,4.6032,307793,0
2016-02-16,4.6442,4.9101,4.3581,4.5011,55885,0
2016-02-17,4.5216,4.624,4.5011,4.5626,60475,0
2016-02-18,4.5418,4.6032,4.4397,4.4807,61622,0
2016-02-19,4.6032,4.6032,4.3987,4.5011,81290,0
2016-02-22,4.4192,4.5011,4.3987,4.4192,129286,0
2016-02-23,4.3987,4.3987,4.0509,4.2147,63882,0
2016-02-24,4.1123,4.3309,3.9283,4.2758,156673,0
2016-02-25,4.0509,4.4602,3.9898,4.4397,122329,0
2016-02-26,4.4499,4.4602,4.2967,4.3373,65337,0
2016-02-29,4.3581,4.4192,4.0509,4.0509,56990,0
2016-03-01,4.1942,4.3987,4.1942,4.2967,253708,0
2016-03-02,4.2758,4.3768,4.2758,4.2967,224368,0
2016-03-03,4.4602,4.4602,4.0509,4.3581,146261,0
2016-03-04,4.3987,4.6851,4.1123,4.624,319207,0
2016-03-07,4.6032,5.0945,4.3987,4.7056,1517829,0
2016-03-08,4.6442,4.9921,4.4704,4.624,1112197,0
2016-03-09,4.7056,4.808,4.4192,4.7466,722039,0
2016-03-10,4.808,4.9716,4.3987,4.4602,1213678,0
2016-03-11,4.5831,4.8285,4.4192,4.5011,550243,0
2016-03-14,4.5626,4.8285,4.3373,4.3373,1400362,0
2016-03-15,4.3373,4.9101,4.3373,4.7466,446822,0
2016-03-16,4.683,4.9797,4.5347,4.6406,491990,0
2016-03-17,4.7466,4.7678,4.3652,4.5983,1070081,0
2016-03-18,4.6406,4.7466,4.1321,4.2804,2555190,0
2016-03-21,4.2592,4.6618,4.2592,4.4499,158519,0
2016-03-22,4.4499,4.5559,4.3016,4.344,173752,0
2016-03-23,4.4287,4.4393,4.0685,4.1321,652893,0
2016-03-24,4.1533,4.5559,4.1321,4.1321,235213,0
2016-03-28,4.1957,4.3652,4.0897,4.238,116581,0
2016-03-29,4.1957,4.3016,4.0897,4.1745,156650,0
2016-03-30,4.2423,4.2592,4.1321,4.1745,186010,0
2016-03-31,4.238,4.2804,3.9202,3.9838,2108840,0
2016-04-01,4.0897,4.2384,4.0049,4.238,358468,0
2016-04-04,4.1533,4.3652,4.1533,4.238,523955,0
2016-04-05,4.1745,4.238,4.1321,4.1321,241918,0
2016-04-06,4.238,4.238,4.1321,4.1957,181723,0
2016-04-07,4.1957,4.1957,4.0685,4.1745,167262,0
2016-04-08,4.238,4.238,4.0261,4.0685,158493,0
2016-04-11,4.1957,4.238,4.0685,4.1321,79732,0
2016-04-12,4.1957,4.4076,4.1533,4.2168,165082,0
2016-04-13,4.2168,4.4711,4.1957,4.4499,104041,0
2016-04-14,4.3652,4.4711,4.3228,4.4287,98225,0
2016-04-15,4.4499,4.4499,4.3228,4.3228,44698,0
2016-04-18,4.3864,4.4499,4.3016,4.3864,203772,0
2016-04-19,4.4287,4.5559,4.3546,4.5347,125583,0
2016-04-20,4.5135,4.6406,4.4923,4.6406,147385,0
2016-04-21,4.5771,4.6195,4.4287,4.5771,134754,0
2016-04-22,4.4923,4.5983,4.4393,4.4923,200609,0
2016-04-25,4.5135,4.5559,4.344,4.3864,246267,0
2016-04-26,4.4287,4.5135,4.3652,4.5135,100448,0
2016-04-27,4.4923,4.4923,4.344,4.4076,274491,0
2016-04-28,4.4499,4.4711,4.3228,4.344,206289,0
2016-04-29,4.3864,4.4076,4.238,4.3016,592118,0
2016-05-02,4.344,4.3758,4.2486,4.344,357893,0
2016-05-03,4.4076,4.4076,4.2168,4.2592,181298,0
2016-05-04,4.3016,4.3652,4.2168,4.238,830780,0
2016-05-05,4.2592,4.3228,4.2168,4.238,239290,0
2016-05-06,4.2168,4.2486,4.1321,4.1957,246032,0
2016-05-09,4.1533,4.238,4.0897,4.1321,156724,0
2016-05-10,4.2168,4.238,4.0685,4.1321,493389,0
2016-05-11,4.1321,4.1321,4.0261,4.0473,122598,0
2016-05-12,4.1321,4.1321,3.9414,4.0049,136611,0
2016-05-13,4.0049,4.0049,3.8566,3.9202,54764,0
2016-05-16,3.9414,3.9573,3.882,3.9202,46318,0
2016-05-17,3.9414,4.0261,3.8672,3.899,244670,0
2016-05-18,3.9202,3.952,3.8142,3.8142,240652,0
2016-05-19,3.8354,3.899,3.7295,3.899,186177,0
2016-05-20,3.8778,4.0261,3.8778,3.9626,134615,0
2016-05-23,3.9202,4.0261,3.9202,3.9626,102877,0
2016-05-24,3.9414,4.0049,3.793,3.8778,1319350,0
2016-05-25,3.9202,3.9202,3.8358,3.899,142226,0
2016-05-26,3.9414,3.9414,3.8566,3.8778,126659,0
2016-05-27,3.899,3.9626,3.8566,3.9626,529930,0
2016-05-31,4.0049,4.0049,3.7718,3.7718,515254,0
2016-06-01,3.8778,3.8778,3.6871,3.7718,1940692,0
2016-06-02,3.8142,3.8884,3.7718,3.793,619957,0
2016-06-03,3.8142,3.8566,3.7718,3.8354,984762,0
2016-06-06,3.8142,3.8778,3.6871,3.7507,530383,0
2016-06-07,3.793,3.9414,3.7295,3.9202,368056,0
2016-06-08,3.899,3.9414,3.8142,3.8354,3348871,0
2016-06-09,3.8566,3.9626,3.8142,3.9414,1223316,0
2016-06-10,3.9626,4.1533,3.9202,4.0261,4799101,0
2016-06-13,3.9802,4.0614,3.7153,3.8495,1216487,0
2016-06-14,3.8213,3.839,3.5529,3.7083,2853395,0
2016-06-15,3.7259,3.846,3.5213,3.6482,1889294,0
2016-06-16,3.6023,3.7224,3.5494,3.7224,1402253,0
2016-06-17,3.7118,3.9378,3.6376,3.8566,1785460,0
2016-06-20,3.8531,4.2451,3.8531,4.1462,3201477,0
2016-06-21,4.1709,4.238,4.0367,4.1639,2812808,0
2016-06-22,4.1391,4.2204,4.1286,4.1886,2250211,0
2016-06-23,4.2345,4.238,4.0826,4.1497,1969358,0
2016-06-24,4.0685,4.1038,3.9272,3.952,10128744,0
2016-06-27,3.9732,3.9732,3.733,3.7577,1441382,0
2016-06-28,3.8072,3.9202,3.7613,3.8849,1657292,0
2016-06-29,3.9061,3.9096,3.8319,3.8849,1396341,0
2016-06-30,3.846,3.8849,3.7824,3.8813,678991,0
2016-07-01,3.8601,3.9378,3.846,3.8849,1103841,0
2016-07-05,3.8849,3.8919,3.6553,3.7047,584048,0
2016-07-06,3.673,3.9202,3.5599,3.9131,1829054,0
2016-07-07,3.9555,4.0862,3.899,4.0367,1090728,0
2016-07-08,4.0791,4.2239,4.0791,4.2062,730493,0
2016-07-11,4.238,4.238,4.1497,4.1851,885833,0
2016-07-12,4.2027,4.2168,4.0791,4.0897,1119545,0
2016-07-13,4.0968,4.1144,4.0509,4.0756,600686,0
2016-07-14,4.1003,4.1356,4.0791,4.1074,386500,0
2016-07-15,4.1321,4.1957,4.1215,4.178,606547,0
2016-07-18,4.1603,4.5029,4.1603,4.457,1124831,0
2016-07-19,4.4499,4.5109,4.3899,4.4499,877542,0
2016-07-20,4.3051,4.4182,4.2945,4.344,339956,0
2016-07-21,4.351,4.5841,4.3193,4.5594,598458,0
2016-07-22,4.5559,4.6345,4.5382,4.623,367438,0
2016-07-25,4.6265,4.6441,4.5135,4.5241,430224,0
2016-07-26,4.5276,4.535,4.4658,4.4994,520257,0
2016-07-27,4.5064,4.51,4.4641,4.4888,622038,0
2016-07-28,4.4923,4.4923,4.3369,4.3899,754417,0
2016-07-29,4.3758,4.5418,4.3475,4.517,504095,0
2016-08-01,4.5382,4.5524,4.4429,4.4747,511395,0
2016-08-02,4.4747,4.4817,4.3334,4.3828,351740,0
2016-08-03,4.3687,4.4994,4.344,4.4817,528607,0
2016-08-04,4.4782,4.5135,4.344,4.4605,521271,0
2016-08-05,4.4641,4.5418,4.4358,4.5064,411468,0
2016-08-08,4.5418,4.6018,4.4641,4.51,292041,0
2016-08-09,4.5347,4.5347,4.1286,4.1639,569865,0
2016-08-10,4.1215,4.1215,3.9237,3.9378,415681,0
2016-08-11,3.9378,3.9378,3.7153,3.733,484634,0
2016-08-12,3.7401,3.7401,3.6253,3.7083,408489,0
2016-08-15,3.7436,3.8566,3.7118,3.8531,568376,0
2016-08-16,3.8919,3.9061,3.8566,3.8778,494944,0
2016-08-17,3.9131,3.9237,3.8178,3.8707,274254,0
2016-08-18,3.8849,3.8849,3.7542,3.7789,622381,0
2016-08-19,3.793,3.8178,3.7436,3.7683,326526,0
2016-08-22,3.8001,3.8001,3.7436,3.7577,208396,0
2016-08-23,3.7507,3.8213,3.7507,3.8036,235824,0
2016-08-24,3.8248,3.8248,3.7648,3.7966,571442,0
2016-08-25,3.8001,3.8107,3.7718,3.8001,845164,0
2016-08-26,3.846,3.8601,3.8213,3.8531,862770,0
2016-08-29,3.8672,3.8743,3.8142,3.8213,1753965,0
2016-08-30,3.8672,3.9202,3.8354,3.9025,2003036,0
2016-08-31,3.8919,3.9096,3.8142,3.8284,7968387,0
2016-09-01,3.8425,3.8495,3.5705,3.5988,1226026,0
2016-09-02,3.6271,3.7365,3.6165,3.7153,446995,0
2016-09-06,3.7401,3.8743,3.7118,3.8707,2168075,0
2016-09-07,3.8707,3.9025,3.8672,3.9025,1419551,0
2016-09-08,3.8955,3.9166,3.8707,3.8884,1272856,0
2016-09-09,3.8637,3.8884,3.7507,3.7683,694743,0
2016-09-12,3.7507,3.8725,3.7507,3.8531,1162490,0
2016-09-13,3.8707,3.8778,3.7683,3.846,1116557,0
2016-09-14,3.8672,3.8849,3.8354,3.8743,1221094,0
2016-09-15,3.8778,3.9449,3.8495,3.9308,1585497,0
2016-09-16,3.9414,4.0614,3.9202,4.0403,6876874,0
2016-09-19,4.0614,4.0862,4.0332,4.0367,1125899,0
2016-09-20,4.0403,4.0614,3.9661,3.9767,897490,0
2016-09-21,3.9767,4.0226,3.9661,4.0191,1154757,0
2016-09-22,4.0191,4.0438,4.0049,4.0332,2757367,0
2016-09-23,4.0191,4.0429,3.9908,3.9943,1478913,0
2016-09-26,3.9767,3.9767,3.9308,3.9449,735873,0
2016-09-27,3.9308,3.9308,3.8425,3.8531,848629,0
2016-09-28,3.8601,3.8919,3.7701,3.8884,1279357,0
2016-09-29,3.8813,3.9061,3.6977,3.7118,790082,0
2016-09-30,3.7083,3.7454,3.6235,3.733,977477,0
2016-10-03,3.7153,3.7153,3.6341,3.6765,631742,0
2016-10-04,3.7118,3.7295,3.6553,3.6942,678184,0
2016-10-05,3.7083,3.786,3.6942,3.7613,611293,0
2016-10-06,3.7436,3.7965,3.7436,3.7789,455767,0
2016-10-07,3.7754,3.7966,3.6977,3.7047,1062399,0
2016-10-10,3.7047,3.7807,3.6906,3.7047,491028,0
2016-10-11,3.6765,3.6977,3.6376,3.673,818873,0
2016-10-12,3.6553,3.6798,3.4187,3.5635,1226247,0
2016-10-13,3.514,3.5529,3.4823,3.507,656722,0
2016-10-14,3.5282,3.5705,3.4628,3.4787,772660,0
2016-10-17,3.4717,3.507,3.4611,3.4999,689383,0
2016-10-18,3.5176,3.567,3.4699,3.5317,559324,0
2016-10-19,3.5352,3.5458,3.4999,3.4999,437085,0
2016-10-20,3.5105,3.5211,3.4787,3.4928,599027,0
2016-10-21,3.4646,3.4928,3.4293,3.4611,705089,0
2016-10-24,3.4681,3.4787,3.2915,3.3198,1085790,0
2016-10-25,3.2986,3.3904,3.2668,3.3092,715195,0
2016-10-26,3.2951,3.3057,3.2492,3.2562,439234,0
2016-10-27,3.2633,3.3021,3.228,3.2456,437594,0
2016-10-28,3.235,3.2386,3.1573,3.1715,699019,0
2016-10-31,3.1785,3.2315,3.0902,3.0938,548637,0
2016-11-01,3.0938,3.1538,3.0584,3.0655,538628,0
2016-11-02,3.069,3.1008,2.9737,3.0055,540466,0
2016-11-03,3.0019,3.0267,2.9313,2.956,830304,0
2016-11-04,2.956,2.9984,2.8607,2.8783,2162829,0
2016-11-07,2.9101,2.9384,2.8854,2.8995,1532692,0
2016-11-08,2.9031,2.9808,2.843,2.949,1852640,0
2016-11-09,2.8536,2.9843,2.843,2.949,1147073,0
2016-11-10,2.9843,3.0249,2.9207,2.9984,1904304,0
2016-11-11,3.0055,3.2138,2.9913,3.1962,1151810,0
2016-11-14,3.2209,3.3092,3.1997,3.228,1594331,0
2016-11-15,3.2315,3.2668,3.1706,3.1785,1287068,0
2016-11-16,3.1997,3.2864,2.9525,2.9737,2463259,0
2016-11-17,3.0373,3.122,2.8324,2.8465,3750392,0
2016-11-18,2.8819,2.9207,2.7688,2.7759,2672411,0
2016-11-21,2.8006,2.8536,2.7865,2.8254,1686307,0
2016-11-22,2.8395,2.8783,2.7936,2.8254,896490,0
2016-11-23,2.8254,2.8783,2.8218,2.8324,1293172,0
2016-11-25,2.8183,2.8607,2.8183,2.8324,576032,0
2016-11-28,2.8254,2.9101,2.8112,2.8465,1582872,0
2016-11-29,2.8254,2.8412,2.73,2.8077,1543910,0
2016-11-30,2.8183,2.9172,2.7229,2.73,3257518,0
2016-12-01,2.83,3,2.685,2.92,2414509,0
2016-12-02,2.95,3.23,2.95,3.06,2287358,0
2016-12-05,3.1,3.29,3.03,3.16,1536246,0
2016-12-06,3.16,3.46,3.13,3.35,1240859,0
2016-12-07,3.35,3.5,3.21,3.3,2068995,0
2016-12-08,3.32,3.62,3.3101,3.55,937855,0
2016-12-09,3.54,3.955,3.54,3.93,1507659,0
2016-12-12,3.93,4.1,3.82,3.94,1338390,0
2016-12-13,3.93,3.98,3.755,3.78,1145830,0
2016-12-14,3.8,3.86,3.7,3.73,585963,0
2016-12-15,3.72,3.76,3.55,3.7,605446,0
2016-12-16,3.74,3.9,3.72,3.86,1925640,0
2016-12-19,3.84,3.91,3.74,3.75,609177,0
2016-12-20,3.75,3.86,3.72,3.85,560864,0
2016-12-21,3.87,4.05,3.85,3.91,808191,0
2016-12-22,3.9,3.95,3.8,3.87,558406,0
2016-12-23,3.88,3.98,3.82,3.91,318894,0
2016-12-27,3.95,3.97,3.8299,3.91,368045,0
2016-12-28,3.91,3.9373,3.795,3.81,230220,0
2016-12-29,3.8,3.89,3.79,3.84,218294,0
2016-12-30,3.83,3.872,3.77,3.83,233563,0
2017-01-03,3.87,4.15,3.87,4.12,1170873,0
2017-01-04,4.11,4.32,4.11,4.25,1429046,0
2017-01-05,4.27,4.46,4.25,4.42,1697555,0
2017-01-06,4.39,4.53,4.28,4.48,422956,0
2017-01-09,4.52,4.535,4.316,4.41,493165,0
2017-01-10,4.44,4.52,4.37,4.49,250442,0
2017-01-11,4.5,4.7055,4.45,4.69,691963,0
2017-01-12,4.7,4.85,4.6,4.81,461508,0
2017-01-13,4.81,4.95,4.79,4.82,270420,0
2017-01-17,4.81,4.93,4.73,4.92,432071,0
2017-01-18,4.93,4.94,4.8454,4.92,277749,0
2017-01-19,4.92,5.1,4.88,5.08,880483,0
2017-01-20,5.06,5.54,5.06,5.45,1352575,0
2017-01-23,5.47,5.66,5.18,5.4,925111,0
2017-01-24,5.4,5.52,5.375,5.46,366498,0
2017-01-25,5.49,5.56,5.4,5.51,357577,0
2017-01-26,5.57,5.63,5.49,5.53,361967,0
2017-01-27,5.48,5.56,5.39,5.46,205352,0
2017-01-30,5.41,5.41,4.91,5,902178,0
2017-01-31,5.02,5.09,4.58,4.91,425573,0
2017-02-01,4.89,5.26,4.87,5.1,732536,0
2017-02-02,5.11,5.13,4.9599,5.01,519558,0
2017-02-03,5,5.29,4.98,5.29,482623,0
2017-02-06,5.32,5.36,5.215,5.26,419892,0
2017-02-07,5.23,5.3,5.09,5.11,314023,0
2017-02-08,5.09,5.09,4.9,4.98,343760,0
2017-02-09,4.97,5.04,4.92,4.99,211271,0
2017-02-10,5.02,5.08,4.81,4.91,410541,0
2017-02-13,4.91,5.0225,4.83,4.92,386952,0
2017-02-14,4.92,5.075,4.88,5.07,197193,0
2017-02-15,5.03,5.18,5.03,5.18,221750,0
2017-02-16,5.2,5.22,5.03,5.08,430016,0
2017-02-17,5.09,5.11,4.98,5.02,319490,0
2017-02-21,5.05,5.196,4.96,5.03,440445,0
2017-02-22,5.05,5.06,4.9,5,567066,0
2017-02-23,5.01,5.06,4.87,4.93,644037,0
2017-02-24,4.89,5.06,4.77,5.01,578765,0
2017-02-27,4.98,5.12,4.92,5.09,1041292,0
2017-02-28,5.05,5.12,4.99,5,3086624,0
2017-03-01,5.07,5.1,4.82,4.86,726861,0
2017-03-02,4.85,4.9,4.71,4.76,522035,0
2017-03-03,4.79,4.8,4.37,4.37,765204,0
2017-03-06,4.38,4.44,4.1777,4.27,581141,0
2017-03-07,4.29,4.33,3.89,4.29,1137288,0
2017-03-08,4.22,4.52,4.22,4.48,765867,0
2017-03-09,4.5,4.55,4.39,4.4,480461,0
2017-03-10,4.45,4.56,4.435,4.54,457082,0
2017-03-13,4.57,4.58,4.49,4.51,550198,0
2017-03-14,4.53,4.53,4.25,4.32,374503,0
2017-03-15,4.32,4.37,4.25,4.34,355239,0
2017-03-16,4.35,4.36,4.29,4.3,677157,0
2017-03-17,4.28,4.45,4.26,4.35,639759,0
2017-03-20,4.35,4.37,4.18,4.33,473407,0
2017-03-21,4.33,4.33,4.15,4.23,488427,0
2017-03-22,4.25,4.27,3.93,4.04,614202,0
2017-03-23,4.03,4.13,3.97,4.04,351526,0
2017-03-24,4.02,4.08,4.02,4.03,220334,0
2017-03-27,4,4.01,3.87,3.9,397536,0
2017-03-28,3.91,4.015,3.905,3.99,391465,0
2017-03-29,3.97,4.03,3.95,4,361718,0
2017-03-30,4,4.06,4,4.05,216877,0
2017-03-31,4.03,4.04,3.82,3.86,350353,0
2017-04-03,3.83,3.94,3.74,3.83,713928,0
2017-04-04,3.84,3.84,3.65,3.66,677306,0
2017-04-05,3.66,3.8,3.39,3.43,910763,0
2017-04-06,3.42,3.6,3.32,3.56,1092509,0
2017-04-07,3.58,3.59,3.47,3.5,3230108,0
2017-04-10,3.53,3.72,3.5,3.6,735735,0
2017-04-11,3.63,3.7,3.55,3.66,512486,0
2017-04-12,3.66,3.76,3.56,3.56,602346,0
2017-04-13,3.57,3.635,3.52,3.55,393790,0
2017-04-17,3.55,3.57,3.48,3.55,361329,0
2017-04-18,3.53,3.67,3.5,3.58,411554,0
2017-04-19,3.58,3.655,3.54,3.6,353586,0
2017-04-20,3.63,3.67,3.55,3.64,382328,0
2017-04-21,3.67,3.76,3.63,3.74,394833,0
2017-04-24,3.78,3.83,3.71,3.79,379160,0
2017-04-25,3.81,3.9,3.68,3.7,508647,0
2017-04-26,3.69,3.815,3.63,3.77,444813,0
2017-04-27,3.77,3.7934,3.64,3.66,184691,0
2017-04-28,3.66,3.66,3.58,3.64,416167,0
2017-05-01,3.67,3.67,3.51,3.53,459910,0
2017-05-02,3.54,3.56,3.21,3.35,726592,0
2017-05-03,3.33,3.41,3.27,3.39,363999,0
2017-05-04,3.37,3.39,3.31,3.39,327812,0
2017-05-05,3.37,3.42,3.27,3.29,359952,0
2017-05-08,3.27,3.29,3.21,3.23,303662,0
2017-05-09,3.25,3.28,3.09,3.25,403667,0
2017-05-10,3.26,3.49,3.23,3.43,498041,0
2017-05-11,3.41,3.419,3.16,3.28,823410,0
2017-05-12,3.29,3.46,3.2,3.34,724062,0
2017-05-15,3.38,3.4,3.205,3.29,818002,0
2017-05-16,3.3,3.33,3.16,3.26,469558,0
2017-05-17,3.22,3.32,3.17,3.3,576119,0
2017-05-18,3.29,3.3799,3.21,3.29,516748,0
2017-05-19,3.27,3.39,3.27,3.31,379055,0
2017-05-22,3.3,3.4101,3.28,3.32,404486,0
2017-05-23,3.32,3.36,3.27,3.31,239544,0
2017-05-24,3.31,3.36,3.185,3.19,262522,0
2017-05-25,3.2,3.24,3.03,3.04,540060,0
2017-05-26,3.03,3.16,2.97,3.11,538844,0
2017-05-30,3.11,3.11,2.9,2.92,570559,0
2017-05-31,2.94,3,2.61,2.64,2323996,0
2017-06-01,2.64,2.87,2.6,2.78,820341,0
2017-06-02,2.76,2.82,2.63,2.65,817775,0
2017-06-05,2.65,2.71,2.6,2.6,1221426,0
2017-06-06,2.6,2.74,2.4,2.68,1392092,0
2017-06-07,2.68,2.74,2.51,2.51,639507,0
2017-06-08,2.51,2.75,2.46,2.68,490389,0
2017-06-09,2.69,2.82,2.62,2.72,525623,0
2017-06-12,2.76,2.84,2.68,2.69,354217,0
2017-06-13,2.69,2.8,2.62,2.68,826883,0
2017-06-14,2.67,2.76,2.56,2.59,1405604,0
2017-06-15,2.6,2.65,2.39,2.44,505168,0
2017-06-16,2.43,2.6,2.38,2.59,1033112,0
2017-06-19,2.58,2.605,2.4799,2.6,639743,0
2017-06-20,2.56,2.665,2.52,2.64,381357,0
2017-06-21,2.62,2.65,2.42,2.43,454680,0
2017-06-22,2.45,2.56,2.36,2.37,469120,0
2017-06-23,2.36,2.43,2.3,2.39,1344358,0
2017-06-26,2.37,2.64,2.33,2.58,612978,0
2017-06-27,2.57,2.7,2.54,2.55,267166,0
2017-06-28,2.55,2.84,2.55,2.84,725198,0
2017-06-29,2.85,2.8998,2.55,2.57,1753624,0
2017-06-30,2.61,2.75,2.58,2.66,720323,0
2017-07-03,2.69,2.8,2.63,2.79,195927,0
2017-07-05,2.79,2.79,2.36,2.46,1052585,0
2017-07-06,2.46,2.6,2.41,2.53,588522,0
2017-07-07,2.51,2.59,2.47,2.56,321613,0
2017-07-10,2.54,2.63,2.4901,2.6,341691,0
2017-07-11,2.59,2.67,2.56,2.63,189378,0
2017-07-12,2.64,2.725,2.63,2.67,246913,0
2017-07-13,2.66,2.84,2.64,2.8,847960,0
2017-07-14,2.8,2.8901,2.795,2.83,437496,0
2017-07-17,2.8,2.94,2.78,2.92,236701,0
2017-07-18,2.9,2.96,2.765,2.78,396249,0
2017-07-19,2.79,2.95,2.77,2.91,1172769,0
2017-07-20,2.9,2.955,2.72,2.81,634745,0
2017-07-21,2.86,2.87,2.75,2.8,429041,0
2017-07-24,2.78,2.8,2.6,2.7,518951,0
2017-07-25,2.73,2.81,2.73,2.75,310059,0
2017-07-26,2.75,2.79,2.705,2.73,290267,0
2017-07-27,2.72,2.83,2.7,2.82,280991,0
2017-07-28,2.77,2.9,2.77,2.88,312183,0
2017-07-31,2.9,3.1,2.86,3.08,515835,0
2017-08-01,3.06,3.14,2.995,3,404713,0
2017-08-02,2.99,3.075,2.89,2.98,514708,0
2017-08-03,3.01,3.1,2.94,2.95,454101,0
2017-08-04,2.95,3.08,2.93,3.02,413842,0
2017-08-07,2.99,3.05,2.89,2.96,244888,0
2017-08-08,2.95,3.045,2.935,2.96,178862,0
2017-08-09,2.91,2.97,2.66,2.68,351373,0
2017-08-10,2.7,2.7,2.21,2.22,402751,0
2017-08-11,2.17,2.39,2.17,2.2,848656,0
2017-08-14,2.25,2.4,2.22,2.35,333593,0
2017-08-15,2.33,2.35,2.11,2.16,611024,0
2017-08-16,2.16,2.345,2.155,2.21,333863,0
2017-08-17,2.17,2.27,1.98,2.05,748525,0
2017-08-18,2.05,2.08,1.96,2.05,486093,0
2017-08-21,2.06,2.19,2.01,2.03,519684,0
2017-08-22,2.01,2.09,2,2.04,398671,0
2017-08-23,2.04,2.08,1.98,1.99,737168,0
2017-08-24,2.01,2.11,1.99,2.02,439582,0
2017-08-25,2.02,2.13,2.015,2.06,597931,0
2017-08-28,2.16,2.29,2.09,2.24,941879,0
2017-08-29,2.22,2.29,2.2,2.23,416949,0
2017-08-30,2.23,2.315,2.18,2.21,332793,0
2017-08-31,2.23,2.315,2.2,2.26,729115,0
2017-09-01,2.28,2.38,2.23,2.37,211543,0
2017-09-05,2.37,2.47,2.35,2.38,642446,0
2017-09-06,2.4,2.52,2.36,2.47,423429,0
2017-09-07,2.47,2.54,2.41,2.49,442390,0
2017-09-08,2.48,2.53,2.31,2.37,344548,0
2017-09-11,2.39,2.52,2.38,2.47,319560,0
2017-09-12,2.46,2.5939,2.46,2.53,207816,0
2017-09-13,2.56,2.6253,2.44,2.45,295548,0
2017-09-14,2.48,2.54,2.35,2.43,605387,0
2017-09-15,2.4,2.52,2.35,2.52,776065,0
2017-09-18,2.5,2.61,2.4499,2.55,428291,0
2017-09-19,2.57,2.66,2.475,2.55,483243,0
2017-09-20,2.53,2.64,2.51,2.58,388701,0
2017-09-21,2.57,2.67,2.52,2.66,711268,0
2017-09-22,2.64,2.7,2.42,2.44,811735,0
2017-09-25,2.5,2.61,2.47,2.55,462069,0
2017-09-26,2.52,2.64,2.5,2.57,398137,0
2017-09-27,2.6,2.685,2.55,2.68,647917,0
2017-09-28,2.65,2.71,2.53,2.53,269664,0
2017-09-29,2.52,2.64,2.5,2.63,226011,0
2017-10-02,2.62,2.66,2.52,2.66,575116,0
2017-10-03,2.66,2.81,2.565,2.75,820639,0
2017-10-04,2.75,2.84,2.65,2.74,810028,0
2017-10-05,2.75,2.88,2.72,2.85,532713,0
2017-10-06,2.83,2.86,2.53,2.77,239824,0
2017-10-09,2.775,2.82,2.73,2.75,176968,0
2017-10-10,2.78,2.78,2.595,2.63,296302,0
2017-10-11,2.66,2.68,2.48,2.5,690684,0
2017-10-12,2.51,2.59,2.43,2.58,546584,0
2017-10-13,2.58,2.62,2.53,2.61,253012,0
2017-10-16,2.65,2.7,2.51,2.55,419190,0
2017-10-17,2.56,2.65,2.51,2.55,544029,0
2017-10-18,2.6,2.64,2.5,2.58,358754,0
2017-10-19,2.52,2.555,2.49,2.51,602901,0
2017-10-20,2.55,2.6,2.49,2.49,323555,0
2017-10-23,2.52,2.6,2.465,2.55,460812,0
2017-10-24,2.54,2.565,2.46,2.46,282144,0
2017-10-25,2.48,2.54,2.4101,2.48,192325,0
2017-10-26,2.48,2.495,2.36,2.36,229704,0
2017-10-27,2.37,2.38,2.27,2.29,390208,0
2017-10-30,2.28,2.37,2.18,2.24,477335,0
2017-10-31,2.29,2.37,2.24,2.37,403757,0
2017-11-01,2.37,2.42,2.26,2.3,332488,0
2017-11-02,2.31,2.415,2.305,2.39,719099,0
2017-11-03,2.4,2.405,2.29,2.38,329234,0
2017-11-06,2.39,2.46,2.37,2.43,398072,0
2017-11-07,2.44,2.6,2.43,2.58,806664,0
2017-11-08,2.57,2.64,2.48,2.51,535865,0
2017-11-09,2.4,2.76,2.39,2.74,902101,0
2017-11-10,2.69,2.83,2.69,2.78,401021,0
