Date,Open,High,Low,Close,Volume,OpenInt
2015-10-09,10.303,12.55,10.303,11.398,7808218,0
2015-10-12,12.222,12.644,11.885,12.055,1834763,0
2015-10-13,12.597,12.597,11.567,11.613,619883,0
2015-10-14,11.923,12.027,11.474,11.736,407313,0
2015-10-15,11.801,12.447,11.708,11.933,785903,0
2015-10-16,12.111,12.167,11.671,11.736,802773,0
2015-10-19,11.623,11.708,11.23,11.258,601091,0
2015-10-20,11.248,11.483,10.679,10.733,648441,0
2015-10-21,10.473,10.679,9.825,10.36,779713,0
2015-10-22,10.414,10.414,9.871,9.947,573227,0
2015-10-23,9.947,10.172,9.825,9.864,432616,0
2015-10-26,9.928,10.181,9.864,10.181,279514,0
2015-10-27,10.303,10.575,10.088,10.246,169117,0
2015-10-28,10.219,10.518,10.172,10.508,111037,0
2015-10-29,10.405,10.585,10.191,10.35,196129,0
2015-10-30,10.396,10.414,10.284,10.396,125662,0
2015-11-02,10.303,10.414,10.236,10.331,148824,0
2015-11-03,10.602,10.968,10.405,10.687,356278,0
2015-11-04,10.772,10.986,10.687,10.959,509612,0
2015-11-05,11.213,11.456,11.052,11.362,402400,0
2015-11-06,11.557,11.557,10.921,11.146,344960,0
2015-11-09,11.521,11.521,10.968,11.118,155903,0
2015-11-10,11.015,11.613,10.977,11.343,206379,0
2015-11-11,11.746,11.783,11.388,11.521,614119,0
2015-11-12,11.708,11.708,9.4131,10.996,1431517,0
2015-11-13,11.238,11.238,9.0478,10.219,1257383,0
2015-11-16,10.069,10.275,9.855,10.069,223140,0
2015-11-17,9.855,9.966,9.3847,9.628,291364,0
2015-11-18,9.628,9.714,9.367,9.4602,397810,0
2015-11-19,9.422,9.516,7.8863,9.4602,800743,0
2015-11-20,9.4602,10.04,8.9635,10.031,532654,0
2015-11-23,10.069,10.294,9.675,9.76,522832,0
2015-11-24,9.656,10.059,9.16,9.3106,460374,0
2015-11-25,9.2261,9.4965,8.9262,9.085,198050,0
2015-11-27,9.1226,9.3572,8.9167,9.0478,155238,0
2015-11-30,8.954,9.4504,8.954,9.0944,555290,0
2015-12-01,9.1504,9.1504,8.5795,8.9355,503589,0
2015-12-02,8.8606,9.3847,8.8137,9.3106,293261,0
2015-12-03,9.3203,9.3203,8.898,9.16,325011,0
2015-12-04,9.2175,9.4131,9.1791,9.3203,192393,0
2015-12-07,9.47,9.74,9.3203,9.3386,427170,0
2015-12-08,9.4033,9.4602,9.3297,9.367,175252,0
2015-12-09,9.4131,9.553,9.3203,9.3474,439874,0
2015-12-10,9.553,9.553,9.3203,9.3572,170398,0
2015-12-11,9.4897,9.695,9.3847,9.525,335779,0
2015-12-14,9.563,9.638,9.3203,9.3386,190204,0
2015-12-15,9.3203,9.628,9.2814,9.3474,453008,0
2015-12-16,9.3945,9.582,9.1039,9.1321,422899,0
2015-12-17,9.1139,9.3945,9.085,9.3106,576430,0
2015-12-18,9.3386,9.91,9.1039,9.1039,3023504,0
2015-12-21,9.16,9.535,8.9074,9.4308,274815,0
2015-12-22,9.685,9.685,9.2814,9.4131,236867,0
2015-12-23,9.3474,9.553,9.3009,9.4504,159082,0
2015-12-24,9.3386,9.947,9.3106,9.947,151935,0
2015-12-28,9.76,9.918,9.422,9.835,250979,0
2015-12-29,9.788,9.812,9.516,9.714,185688,0
2015-12-30,9.666,9.938,9.553,9.855,326199,0
2015-12-31,9.807,10.201,9.1321,10.004,404710,0
2016-01-04,9.731,10.21,9.647,10.21,331637,0
2016-01-05,10.04,10.396,10.04,10.379,268546,0
2016-01-06,10.143,10.364,9.994,10.097,186689,0
2016-01-07,9.835,10.083,9.4602,9.647,272265,0
2016-01-08,9.545,9.845,9.516,9.628,158965,0
2016-01-11,9.864,9.864,8.9823,9.714,357541,0
2016-01-12,9.582,9.721,9.0659,9.2533,656329,0
2016-01-13,9.1321,9.2717,8.6825,8.8513,166029,0
2016-01-14,8.8044,9.085,8.5421,8.8231,147847,0
2016-01-15,8.6451,8.7575,8.1441,8.4016,344905,0
2016-01-19,8.4016,8.4765,8.13,8.3735,217269,0
2016-01-20,8.4296,8.4296,7.6166,8.3173,287271,0
2016-01-21,8.5233,8.5374,7.1278,7.212,564954,0
2016-01-22,7.5305,8.1485,7.0435,7.3057,1142310,0
2016-01-25,7.1091,7.4462,6.8796,7.3994,334715,0
2016-01-26,7.2775,7.9145,7.1746,7.7552,418339,0
2016-01-27,7.5867,7.9614,7.5867,7.9052,274452,0
2016-01-28,7.8959,8.4765,7.7552,8.0736,524953,0
2016-01-29,8.1393,8.2329,7.6429,7.877,336344,0
2016-02-01,7.6991,8.13,7.6149,7.8863,212068,0
2016-02-02,7.8677,8.2329,7.5867,7.6429,296063,0
2016-02-03,7.671,7.7271,7.3619,7.5398,136254,0
2016-02-04,7.6522,7.6991,7.2964,7.4087,201998,0
2016-02-05,7.3057,7.6149,7.1184,7.3994,88039,0
2016-02-08,7.3244,7.7085,7.3057,7.6429,300823,0
2016-02-09,7.5119,7.774,7.4462,7.6055,185760,0
2016-02-10,7.7552,7.7552,7.2681,7.3807,277179,0
2016-02-11,7.1839,7.6616,7.0342,7.2964,348797,0
2016-02-12,7.3057,7.3151,7.1746,7.3151,120067,0
2016-02-16,7.493,7.493,7.2775,7.4087,342473,0
2016-02-17,7.3619,7.493,7.2964,7.493,227671,0
2016-02-18,7.3338,7.493,7.2401,7.2681,348018,0
2016-02-19,7.2681,7.4836,7.1465,7.3525,330362,0
2016-02-22,7.3151,7.5119,7.1839,7.2213,149223,0
2016-02-23,7.1371,7.6335,7.1347,7.39,671017,0
2016-02-24,7.2964,7.4087,6.8935,7.0997,231572,0
2016-02-25,7.1184,7.493,6.9123,7.493,569552,0
2016-02-26,7.4836,7.493,7.3151,7.4181,343488,0
2016-02-29,7.3994,7.493,7.3338,7.4087,295875,0
2016-03-01,7.4462,7.4462,7.2964,7.39,239246,0
2016-03-02,7.3525,7.4462,7.3338,7.4087,141937,0
2016-03-03,7.4555,7.8209,7.3525,7.5211,253374,0
2016-03-04,7.5867,7.9614,7.4677,7.5211,127514,0
2016-03-07,7.465,7.8863,7.465,7.5867,259377,0
2016-03-08,7.5586,7.6756,7.2869,7.465,200252,0
2016-03-09,7.5211,7.6617,7.3807,7.3994,75579,0
2016-03-10,7.3712,7.5764,7.3057,7.3338,85298,0
2016-03-11,7.3807,7.5305,7.0716,7.2964,261389,0
2016-03-14,7.4087,7.7037,7.2681,7.4744,521948,0
2016-03-15,7.5449,7.5449,7.3755,7.4131,192872,0
2016-03-16,7.4413,7.5733,7.3378,7.4413,144872,0
2016-03-17,7.4978,7.5826,7.2717,7.5355,356576,0
2016-03-18,7.5355,7.6621,7.3942,7.4413,247951,0
2016-03-21,7.5261,7.5261,7.2247,7.2812,240891,0
2016-03-22,7.3378,7.3471,7.2058,7.2247,125565,0
2016-03-23,7.3001,7.5733,7.0833,7.2529,291913,0
2016-03-24,7.3094,7.4884,7.1681,7.3471,185433,0
2016-03-28,7.3565,7.5261,7.14,7.4508,54847,0
2016-03-29,7.5261,7.5826,7.3188,7.5355,96159,0
2016-03-30,7.5355,7.6297,7.5167,7.5543,344207,0
2016-03-31,7.592,7.7616,7.5638,7.7616,238879,0
2016-04-01,7.6956,7.7144,7.4696,7.5355,140546,0
2016-04-04,7.5355,7.724,7.5072,7.5449,227876,0
2016-04-05,7.5261,7.658,7.4696,7.5355,97954,0
2016-04-06,7.5355,7.9123,7.5355,7.9029,204480,0
2016-04-07,7.8275,8.0159,7.611,7.9782,264847,0
2016-04-08,8.0536,8.3362,8.0159,8.3174,135851,0
2016-04-11,8.2985,8.4586,8.2232,8.2797,111635,0
2016-04-12,8.2985,8.5434,8.242,8.5056,145076,0
2016-04-13,8.713,8.713,8.3739,8.4492,363996,0
2016-04-14,8.4304,8.5482,8.2232,8.3268,295036,0
2016-04-15,8.2702,8.4398,8.242,8.2702,93774,0
2016-04-18,8.2985,8.3267,8.0347,8.1949,215693,0
2016-04-19,8.2043,8.3362,8.0913,8.1383,236607,0
2016-04-20,8.1571,8.3645,8.0913,8.2891,235010,0
2016-04-21,8.2702,8.3455,8.2043,8.242,171937,0
2016-04-22,8.2985,8.3362,7.8935,8.0253,145534,0
2016-04-25,8.0819,8.0819,7.8181,7.9029,188599,0
2016-04-26,7.9311,8.0159,7.7803,7.8558,158653,0
2016-04-27,7.8369,8.0065,7.6297,7.6486,173832,0
2016-04-28,7.611,7.8181,7.6014,7.7145,164901,0
2016-04-29,7.7333,7.8558,7.4508,7.4696,165149,0
2016-05-02,7.4413,7.6768,7.4413,7.611,47301,0
2016-05-03,7.5543,7.5543,7.3378,7.4036,140584,0
2016-05-04,7.4225,7.4738,7.2254,7.3471,136774,0
2016-05-05,7.4413,7.4884,7.2717,7.3188,117455,0
2016-05-06,7.2812,7.4221,7.2529,7.4036,86606,0
2016-05-09,7.4131,7.4131,7.3378,7.3424,82958,0
2016-05-10,7.3094,7.479,7.1776,7.3848,159043,0
2016-05-11,7.3755,7.3942,7.1776,7.2152,190731,0
2016-05-12,4.2764,4.5872,3.6641,3.7772,3190597,0
2016-05-13,3.7772,3.9938,3.5888,3.796,594226,0
2016-05-16,3.9844,3.9844,3.7112,3.7489,309471,0
2016-05-17,3.8808,3.9137,3.5795,3.6501,434222,0
2016-05-18,3.6547,3.7112,3.6077,3.6547,485450,0
2016-05-19,3.6547,3.7174,3.3344,3.3815,402757,0
2016-05-20,3.391,3.5795,3.1838,3.5606,784997,0
2016-05-23,3.5795,3.7677,3.5701,3.7583,248331,0
2016-05-24,3.7489,3.8337,3.6756,3.815,152141,0
2016-05-25,3.815,3.9374,3.7865,3.8903,208498,0
2016-05-26,3.9091,3.9279,3.7772,3.796,234866,0
2016-05-27,3.8054,3.8997,3.8054,3.862,150421,0
2016-05-31,3.9185,3.9562,3.8243,3.9185,292138,0
2016-06-01,3.8714,3.9562,3.815,3.9562,84611,0
2016-06-02,3.9656,4.201,3.9562,4.1162,184670,0
2016-06-03,4.0974,4.0974,3.9844,3.9844,145718,0
2016-06-06,4.0032,4.1632,4.0032,4.0503,229056,0
2016-06-07,4.1445,4.3235,4.1351,4.1823,370018,0
2016-06-08,4.2105,4.4271,4.1917,4.3894,323703,0
2016-06-09,4.4177,4.4271,4.3423,4.3517,245832,0
2016-06-10,4.3235,4.3423,4.1917,4.3423,561593,0
2016-06-13,4.3047,4.3612,4.2387,4.3517,161643,0
2016-06-14,4.2993,4.4896,4.2947,4.4516,100737,0
2016-06-15,4.4991,4.5277,4.3374,4.3946,87330,0
2016-06-16,4.4041,4.4754,4.2615,4.4232,77490,0
2016-06-17,4.4422,4.4802,4.3185,4.4136,203445,0
2016-06-20,4.4516,4.6514,4.3851,4.5943,201892,0
2016-06-21,4.6133,4.6514,4.4041,4.5943,188523,0
2016-06-22,4.6133,4.7275,4.4991,4.5658,143156,0
2016-06-23,4.6609,4.6609,4.4802,4.5183,174658,0
2016-06-24,4.3946,4.4611,4.0901,4.2804,708824,0
2016-06-27,4.2233,4.4422,4.2138,4.2614,219172,0
2016-06-28,4.4802,4.7464,4.3185,4.4611,397774,0
2016-06-29,4.5183,4.6514,4.4611,4.5753,127238,0
2016-06-30,4.5943,4.7751,4.5183,4.7655,233243,0
2016-07-01,4.7751,4.8036,4.6229,4.756,103368,0
2016-07-05,4.7464,4.8322,4.6895,4.756,112131,0
2016-07-06,4.737,4.737,4.5658,4.6705,126594,0
2016-07-07,4.6609,4.7295,4.5753,4.5943,95642,0
2016-07-08,4.6038,4.7179,4.4991,4.5183,293732,0
2016-07-11,4.4991,4.5372,4.2328,4.2567,350730,0
2016-07-12,4.2519,4.6038,4.2519,4.5183,392390,0
2016-07-13,4.5658,4.8987,4.5277,4.8036,215336,0
2016-07-14,4.8417,4.8892,4.699,4.7179,220605,0
2016-07-15,4.756,4.8322,4.6614,4.756,200447,0
2016-07-18,4.7655,4.8036,4.5314,4.5468,192045,0
2016-07-19,4.5277,4.5468,4.4516,4.4896,155206,0
2016-07-20,4.4896,4.6419,4.4611,4.5658,171450,0
2016-07-21,4.5468,4.5943,4.4896,4.5277,90649,0
2016-07-22,4.5183,4.5848,4.4991,4.5087,102332,0
2016-07-25,4.5372,4.5848,4.4707,4.5087,77362,0
2016-07-26,4.5087,4.7084,4.4707,4.5562,249323,0
2016-07-27,4.5848,4.6419,4.4707,4.6133,138125,0
2016-07-28,4.6419,4.6514,4.4707,4.6038,144902,0
2016-07-29,4.5562,4.5848,4.4232,4.4896,89071,0
2016-08-01,4.4991,4.4991,4.2614,4.3755,108404,0
2016-08-02,4.3661,4.5183,4.3661,4.3755,159007,0
2016-08-03,4.3566,4.3946,4.328,4.3755,79041,0
2016-08-04,4.3755,4.5183,4.3374,4.3851,251665,0
2016-08-05,4.3755,4.4058,4.2899,4.3566,161392,0
2016-08-08,4.3755,4.4422,4.1282,4.2233,186607,0
2016-08-09,4.1854,4.4136,4.1854,4.2233,221820,0
2016-08-10,4.1854,4.2138,3.957,3.9664,371816,0
2016-08-11,4.0426,4.5943,4.0236,4.3755,1128606,0
2016-08-12,4.3185,4.5943,4.309,4.5183,545518,0
2016-08-15,4.5562,4.6514,4.5183,4.5848,395464,0
2016-08-16,4.5658,4.6133,4.5277,4.5943,169386,0
2016-08-17,4.5562,4.6609,4.5183,4.5943,142750,0
2016-08-18,4.6038,4.7037,4.5468,4.6229,384705,0
2016-08-19,4.6038,4.6514,4.561,4.6324,124145,0
2016-08-22,4.6133,4.9463,4.5848,4.756,439712,0
2016-08-23,4.756,4.9843,4.6705,4.9463,235384,0
2016-08-24,4.9463,4.9759,4.7846,4.7941,107691,0
2016-08-25,4.7655,4.8417,4.7655,4.8417,70520,0
2016-08-26,4.8131,4.9939,4.6324,4.7799,135043,0
2016-08-29,4.7941,5.146,4.756,5.0223,456977,0
2016-08-30,5.0414,5.44,5.0414,5.2507,387372,0
2016-08-31,5.2601,5.3838,5.146,5.2507,199361,0
2016-09-01,5.2412,5.3362,5.0509,5.2507,103307,0
2016-09-02,5.2982,5.3458,5.1365,5.1936,134793,0
2016-09-06,5.1936,5.2982,5.1366,5.2982,124261,0
2016-09-07,5.2792,5.4109,5.2792,5.3838,117724,0
2016-09-08,5.4124,5.5788,5.3743,5.4695,142432,0
2016-09-09,5.4408,5.46,5.0678,5.2792,166191,0
2016-09-12,5.2507,5.5455,5.2507,5.5455,212041,0
2016-09-13,5.46,5.593,5.3839,5.5836,151113,0
2016-09-14,5.5884,5.6363,5.5117,5.6075,137979,0
2016-09-15,5.6267,5.8951,5.6171,5.7802,240484,0
2016-09-16,5.7993,5.7993,5.6171,5.7513,201010,0
2016-09-19,5.7322,5.7897,5.6747,5.7418,250775,0
2016-09-20,5.7513,5.7993,5.6651,5.6938,75505,0
2016-09-21,5.6842,5.7513,5.5884,5.6842,136703,0
2016-09-22,5.6938,5.7993,5.5979,5.7897,111871,0
2016-09-23,5.7993,5.8472,5.7322,5.8088,130544,0
2016-09-26,5.7993,5.7993,5.713,5.7513,106968,0
2016-09-27,5.7034,5.8376,5.6171,5.8184,87271,0
2016-09-28,5.7609,5.8376,5.6948,5.8184,131769,0
2016-09-29,5.7897,5.8376,5.6842,5.6986,83948,0
2016-09-30,5.6938,5.8376,5.6315,5.7897,62646,0
2016-10-03,5.8088,5.8951,5.7609,5.8567,127829,0
2016-10-04,5.8279,5.8855,5.7993,5.8088,137208,0
2016-10-05,5.8567,5.8951,5.7993,5.8663,80218,0
2016-10-06,5.8855,5.8951,5.8088,5.8567,76237,0
2016-10-07,5.8663,5.9239,5.8376,5.8855,45545,0
2016-10-10,5.943,6.106,5.9334,6.0677,87385,0
2016-10-11,6.0197,6.1443,5.6363,5.7609,204527,0
2016-10-12,5.7993,5.7993,5.4637,5.4829,87696,0
2016-10-13,5.5021,5.6602,5.4637,5.4829,58997,0
2016-10-14,5.4733,5.4733,5.1857,5.2528,152664,0
2016-10-17,5.3679,5.3679,4.8887,4.9366,179485,0
2016-10-18,5.0803,5.4158,5.0324,5.1761,330156,0
2016-10-19,5.1761,5.2721,5.1283,5.1761,124369,0
2016-10-20,5.0803,5.3199,5.0324,5.3199,223701,0
2016-10-21,5.2721,5.6075,5.0803,5.5117,79377,0
2016-10-24,5.4637,5.5597,5.4637,5.5597,107019,0
2016-10-25,5.5117,5.5597,5.2721,5.4158,109800,0
2016-10-26,5.3679,5.5597,5.3199,5.4158,121756,0
2016-10-27,5.3679,5.4637,5.3199,5.3199,41687,0
2016-10-28,5.3199,5.3679,5.0324,5.1761,198745,0
2016-10-31,5.1283,5.3199,4.649,5.2721,319017,0
2016-11-01,5.2241,5.5117,5.0803,5.5117,175969,0
2016-11-02,5.4158,5.5117,4.9366,5.0324,77442,0
2016-11-03,4.9845,5.0803,4.6729,4.7449,74546,0
2016-11-04,4.6969,4.8887,4.649,4.649,81000,0
2016-11-07,4.7927,4.8887,4.4573,4.5052,101050,0
2016-11-08,4.4573,4.6011,4.2656,4.5052,277596,0
2016-11-09,4.0739,4.9845,4.026,4.8407,354413,0
2016-11-10,3.8342,3.8342,3.1153,3.5466,3091755,0
2016-11-11,3.4029,3.8822,3.3549,3.8822,675065,0
2016-11-14,3.93,3.978,3.5946,3.6425,320238,0
2016-11-15,3.6425,3.7623,3.3549,3.5946,491567,0
2016-11-16,3.6425,3.7863,3.5688,3.7863,140057,0
2016-11-17,3.8342,3.8822,3.6425,3.6425,235171,0
2016-11-18,3.6905,3.8822,3.5946,3.7863,222958,0
2016-11-21,3.7863,3.8342,3.7863,3.8342,148287,0
2016-11-22,3.8342,3.8342,3.5946,3.6905,236049,0
2016-11-23,3.7863,3.7863,3.5946,3.6905,218397,0
2016-11-25,3.7384,3.7384,3.6425,3.7384,81979,0
2016-11-28,3.7384,3.7863,3.6425,3.6905,157894,0
2016-11-29,3.6905,3.7384,3.5946,3.5946,130321,0
2016-11-30,3.5946,3.6425,3.4986,3.5946,161640,0
2016-12-01,3.5466,3.6664,3.5466,3.5466,159975,0
2016-12-02,3.4509,3.5466,3.2831,3.3549,354789,0
2016-12-05,3.3549,3.4029,3.307,3.307,353156,0
2016-12-06,3.307,3.3549,3.307,3.3549,233800,0
2016-12-07,3.3549,3.6905,3.2591,3.4986,667292,0
2016-12-08,3.5466,3.7384,3.4986,3.6905,324663,0
2016-12-09,3.6425,3.7384,3.307,3.3549,289035,0
2016-12-12,3.4509,3.4926,3.2591,3.307,224461,0
2016-12-13,3.3549,3.4029,3.1633,3.4029,217967,0
2016-12-14,3.3495,3.6407,3.3009,3.5922,515774,0
2016-12-15,3.5922,3.6407,3.3252,3.4951,354638,0
2016-12-16,3.4951,3.6893,3.4951,3.6893,794505,0
2016-12-19,3.6407,3.7863,3.6407,3.6407,183976,0
2016-12-20,3.6407,3.7378,3.6407,3.6893,143235,0
2016-12-21,3.6893,3.9805,3.6893,3.932,429120,0
2016-12-22,3.932,3.9805,3.8834,3.932,175545,0
2016-12-23,3.8834,4.0776,3.8834,3.9805,141142,0
2016-12-27,3.9805,4.0776,3.8349,3.9805,197102,0
2016-12-28,3.932,4.1262,3.932,4.0776,610164,0
2016-12-29,4.0291,4.1262,3.9805,3.9805,226765,0
2016-12-30,3.932,4.0291,3.932,4.0291,196395,0
2017-01-03,4.0291,4.1262,3.932,4.0776,257486,0
2017-01-04,4.1262,4.4174,4.1262,4.3689,341296,0
2017-01-05,4.4174,4.5936,4.3689,4.5145,299936,0
2017-01-06,4.6116,4.6116,4.3689,4.5145,383492,0
2017-01-09,4.466,4.6116,4.3203,4.466,155153,0
2017-01-10,4.466,4.563,4.3689,4.5145,164306,0
2017-01-11,4.563,4.563,4.2718,4.4174,93392,0
2017-01-12,4.3689,4.4595,4.2232,4.2232,104888,0
2017-01-13,4.2718,4.2718,4.1262,4.2232,112043,0
2017-01-17,4.1747,4.4174,4.1262,4.2718,143804,0
2017-01-18,4.2232,4.2718,4.0908,4.1262,181658,0
2017-01-19,4.1747,4.1747,4.1019,4.1262,101962,0
2017-01-20,4.2232,4.5145,4.2204,4.466,251197,0
2017-01-23,4.5145,4.6116,4.2718,4.3203,665282,0
2017-01-24,4.3689,4.466,4.2718,4.466,239586,0
2017-01-25,4.5145,4.563,4.4174,4.466,201593,0
2017-01-26,4.466,4.6602,4.466,4.6602,294505,0
2017-01-27,4.6602,4.7086,4.4174,4.5145,143840,0
2017-01-30,4.5145,4.6116,4.425,4.563,113368,0
2017-01-31,4.6116,4.6116,4.3203,4.4174,129742,0
2017-02-01,4.466,4.6602,4.4174,4.6116,186345,0
2017-02-02,4.6116,4.6602,4.5145,4.6116,119582,0
2017-02-03,4.6602,4.6602,4.6116,4.6602,56389,0
2017-02-06,4.6602,4.9028,4.6602,4.8543,127616,0
2017-02-07,4.8543,4.8543,4.4174,4.5145,172542,0
2017-02-08,4.466,4.6602,4.3689,4.563,136752,0
2017-02-09,4.6116,4.9514,4.563,4.9028,123462,0
2017-02-10,4.9028,4.9514,4.8058,4.8543,69321,0
2017-02-13,4.8543,4.8543,4.4174,4.466,124260,0
2017-02-14,4.466,4.5388,4.4174,4.466,72107,0
2017-02-15,4.466,4.7086,4.4307,4.7086,138413,0
2017-02-16,4.7572,4.7572,4.6602,4.7086,404520,0
2017-02-17,4.7572,4.7572,4.6602,4.7572,230517,0
2017-02-21,4.8058,4.8058,4.563,4.6602,110449,0
2017-02-22,4.6602,4.7086,4.3203,4.3689,161366,0
2017-02-23,4.4174,4.4174,4.1747,4.3689,47239,0
2017-02-24,4.4174,4.4174,4.2232,4.2718,183177,0
2017-02-27,4.3203,4.3586,4.2232,4.2718,58963,0
2017-02-28,4.2718,4.4174,4.1747,4.3689,264879,0
2017-03-01,4.3689,4.4174,4.2718,4.2718,127625,0
2017-03-02,4.7086,4.9028,4.5145,4.563,733090,0
2017-03-03,4.6116,4.6602,4.563,4.6116,142927,0
2017-03-06,4.6116,4.6116,4.2718,4.3689,285286,0
2017-03-07,4.3689,4.3689,4.2232,4.3203,66134,0
2017-03-08,4.2718,4.3689,4.0776,4.2718,300732,0
2017-03-09,4.2718,4.3203,4.2232,4.2718,74350,0
2017-03-10,4.3203,4.3689,4.1747,4.3203,149442,0
2017-03-13,4.3203,4.4174,4.1747,4.2232,139157,0
2017-03-14,4.2718,4.2718,4.0776,4.1262,237622,0
2017-03-15,4.1703,4.4647,4.1703,4.4156,272436,0
2017-03-16,4.3666,4.4402,4.3175,4.4156,278275,0
2017-03-17,4.3666,4.4647,4.2439,4.3666,430273,0
2017-03-20,4.3666,4.3666,4.2194,4.2194,97326,0
2017-03-21,4.2684,4.3175,4.2194,4.2194,180375,0
2017-03-22,4.2684,4.3175,4.0722,4.2684,272263,0
2017-03-23,4.3175,4.3666,4.2194,4.3175,94090,0
2017-03-24,4.3175,4.4647,4.2684,4.2684,137842,0
2017-03-27,4.3175,4.3175,4.2194,4.2194,34362,0
2017-03-28,4.2684,4.2684,4.1703,4.2194,35313,0
2017-03-29,4.2194,4.2194,4.1212,4.1703,38262,0
2017-03-30,4.1703,4.2194,4.0722,4.0722,126312,0
2017-03-31,4.0722,4.1458,4.0722,4.1212,63443,0
2017-04-03,4.1212,4.1703,4.0722,4.1212,185256,0
2017-04-04,4.0722,4.1212,3.9741,4.0231,91044,0
2017-04-05,4.0722,4.1212,3.7287,3.8759,258690,0
2017-04-06,3.8759,3.925,3.8269,3.8759,58135,0
2017-04-07,3.925,3.925,3.8269,3.8759,70565,0
2017-04-10,3.925,4.1212,3.8759,4.0231,162469,0
2017-04-11,4.0231,4.0722,3.8759,4.0231,79097,0
2017-04-12,4.0722,4.0722,3.7778,3.7778,223497,0
2017-04-13,3.8269,3.8269,3.6797,3.7287,82447,0
2017-04-17,3.7287,3.925,3.5816,3.6797,229304,0
2017-04-18,3.6797,3.8223,3.5816,3.6306,260898,0
2017-04-19,3.6797,3.8023,3.5816,3.6306,118701,0
2017-04-20,3.6306,3.7778,3.536,3.7287,131029,0
2017-04-21,3.7287,3.8759,3.7287,3.8269,229613,0
2017-04-24,3.8759,3.8759,3.5325,3.6306,226822,0
2017-04-25,3.6306,3.6306,3.5325,3.5816,175373,0
2017-04-26,3.5325,3.6797,3.3853,3.3853,153125,0
2017-04-27,3.4344,3.5325,3.4344,3.4834,71207,0
2017-04-28,3.4834,3.5816,3.4344,3.5325,97843,0
2017-05-01,3.5816,3.6797,3.4834,3.5816,123332,0
2017-05-02,3.6797,3.6797,3.3853,3.4344,297610,0
2017-05-03,3.4344,3.4344,2.9928,3.0909,499212,0
2017-05-04,2.9928,3.0419,2.5022,2.5758,971478,0
2017-05-05,2.6003,2.8947,2.5267,2.6984,615808,0
2017-05-08,2.7475,2.8456,2.6494,2.6494,213187,0
2017-05-09,2.6494,2.7475,2.5512,2.5512,107437,0
2017-05-10,2.6003,2.7475,2.5512,2.6984,215550,0
2017-05-11,2.6494,2.7475,2.6494,2.6984,144414,0
2017-05-12,2.6494,2.7966,2.6003,2.6494,241976,0
2017-05-15,2.6984,2.7475,2.4531,2.5022,337720,0
2017-05-16,2.5022,2.5758,2.4531,2.4531,204457,0
2017-05-17,2.4041,2.4531,2.3059,2.355,190941,0
2017-05-18,2.355,2.4531,2.3305,2.355,362938,0
2017-05-19,2.355,2.4531,2.0606,2.2078,646743,0
2017-05-22,2.2078,2.2569,2.1587,2.2078,284456,0
2017-05-23,2.2078,2.2569,2.0606,2.1587,198126,0
2017-05-24,2.1097,2.2078,1.9625,2.0116,391283,0
2017-05-25,2.0116,2.0606,1.9134,1.9625,572603,0
2017-05-26,1.9625,1.9625,1.8153,1.8644,376973,0
2017-05-30,1.9134,1.9625,1.6717,1.9134,505416,0
2017-05-31,1.8644,1.9625,1.8398,1.9134,379142,0
2017-06-01,1.9625,2.1097,1.8153,2.0606,349616,0
2017-06-02,2.1097,2.2078,1.9625,2.0606,349464,0
2017-06-05,2.0606,2.1587,1.9625,2.0361,351275,0
2017-06-06,2.0606,2.1097,1.9625,2.0606,224145,0
2017-06-07,2.0606,2.1587,2.0116,2.1097,194959,0
2017-06-08,2.1097,2.1587,2.0606,2.1587,95946,0
2017-06-09,2.2078,2.2078,2.1587,2.2078,207586,0
2017-06-12,2.2078,2.355,2.1587,2.3059,167565,0
2017-06-13,2.3059,2.4531,2.3059,2.355,323683,0
2017-06-14,2.35,2.45,2.3,2.4,171008,0
2017-06-15,2.4,2.45,2.35,2.4,139552,0
2017-06-16,2.35,2.35,2.15,2.3,307584,0
2017-06-19,2.25,2.3,2.15,2.3,160435,0
2017-06-20,2.3,2.35,2.25,2.3,88522,0
2017-06-21,2.35,2.35,2.2747,2.3,75034,0
2017-06-22,2.3,2.4,2.2779,2.4,56082,0
2017-06-23,2.4,2.4,2.3,2.4,734663,0
2017-06-26,2.4,2.4,2.35,2.35,44778,0
2017-06-27,2.35,2.5,2.35,2.5,78395,0
2017-06-28,2.4,2.55,2.4,2.55,128212,0
2017-06-29,2.55,2.75,2.55,2.65,186569,0
2017-06-30,2.75,2.9,2.65,2.85,275484,0
2017-07-03,2.9,3.7,2.85,3.1,344706,0
2017-07-05,3.1,3.2,2.9,3.1,379400,0
2017-07-06,3.1,3.15,3.05,3.05,96022,0
2017-07-07,3.1,3.1,2.9,3.05,160804,0
2017-07-10,3,3.05,2.95,2.95,115201,0
2017-07-11,2.95,3.05,2.95,3,60402,0
2017-07-12,3,3.15,3,3.15,275791,0
2017-07-13,3.15,3.15,2.95,3.05,114688,0
2017-07-14,3,3.05,3,3.05,48281,0
2017-07-17,3,3.15,2.95,3,203036,0
2017-07-18,3,3.05,3,3,42430,0
2017-07-19,3.05,3.1,3,3.1,38842,0
2017-07-20,3,3.2,3,3.15,124601,0
2017-07-21,3.2,3.2,3,3.05,242974,0
2017-07-24,3,3,2.75,2.85,172231,0
2017-07-25,2.9,2.9,2.725,2.85,119833,0
2017-07-26,2.9,3,2.85,2.85,69796,0
2017-07-27,2.9,2.925,2.8,2.85,124178,0
2017-07-28,2.9,2.95,2.7,2.925,603851,0
2017-07-31,2.9,3,2.795,2.95,147006,0
2017-08-01,2.95,2.95,2.75,2.8,115406,0
2017-08-02,2.85,2.85,2.5,2.525,215389,0
2017-08-03,1.75,1.8,1.55,1.6,1591101,0
2017-08-04,1.6,1.6,1.25,1.35,5779024,0
2017-08-07,1.4,1.45,1.1,1.1,1553036,0
2017-08-08,1.15,1.25,1.1,1.15,1103032,0
2017-08-09,1.15,1.195,1,1,1609407,0
2017-08-10,1,1.2,1,1.2,936739,0
2017-08-11,1.3,1.3,1.2,1.25,536789,0
2017-08-14,1.3,1.35,1.25,1.25,449163,0
2017-08-15,1.25,1.25,1.1,1.15,480032,0
2017-08-16,1.2,1.2,1.1,1.125,365142,0
2017-08-17,1.2,1.2,1.05,1.05,472497,0
2017-08-18,1.05,1.1,1,1.1,695952,0
2017-08-21,1.1,1.1,1.05,1.1,313426,0
2017-08-22,1.1,1.1,0.95,0.95,1264945,0
2017-08-23,0.98,0.98,0.86209,0.95,736705,0
2017-08-24,1.05,1.115,1.01,1.08,657835,0
2017-08-25,1.1,1.1157,1.01,1.05,394475,0
2017-08-28,1.06,1.07,1.02,1.04,245526,0
2017-08-29,1.05,1.0724,1.01,1.02,348270,0
2017-08-30,1.03,1.03,0.984,0.9911,351075,0
2017-08-31,1,1,0.9584,0.97154,264236,0
2017-09-01,0.98,1.02,0.9401,0.9599,281339,0
2017-09-05,0.96,0.96,0.9,0.94,417489,0
2017-09-06,0.95,0.96,0.8865,0.9051,409108,0
2017-09-07,0.91,0.97,0.90711,0.9592,475079,0
2017-09-08,0.97,1.09,0.9595,1.02,675028,0
2017-09-11,1.03,1.04,0.9601,0.9874,293759,0
2017-09-12,1,1.03,0.9917,1,312358,0
2017-09-13,1.02,1.1,1,1.05,490364,0
2017-09-14,1.05,1.06,1.04,1.05,433038,0
2017-09-15,1.05,1.07,1,1,516333,0
2017-09-18,1.03,1.03,0.96,0.97,544385,0
2017-09-19,0.98,0.99,0.96,0.98,167347,0
2017-09-20,0.99,1.05,0.99,1.01,382047,0
2017-09-21,1.02,1.03,0.991,1.01,132138,0
2017-09-22,1.04,1.04,0.995,1.01,279609,0
2017-09-25,1.02,1.07,1.02,1.05,351444,0
2017-09-26,1.07,1.16,1.021,1.13,1215420,0
2017-09-27,1.15,1.27,1.13,1.22,1266494,0
2017-09-28,1.25,1.29,1.19,1.19,766695,0
2017-09-29,1.18,1.19,1.1,1.18,395507,0
2017-10-02,1.15,1.18,1.1,1.13,401258,0
2017-10-03,1.13,1.16,1.09,1.15,377592,0
2017-10-04,1.14,1.16,1.12,1.13,206722,0
2017-10-05,1.15,1.22,1.13,1.19,302105,0
2017-10-06,1.2,1.2,1.12,1.13,313930,0
2017-10-09,1.16,1.1831,1.13,1.13,143325,0
2017-10-10,1.18,1.23,1.16,1.2,459210,0
2017-10-11,1.24,1.34,1.2,1.28,1100512,0
2017-10-12,1.29,1.54,1.29,1.45,2809193,0
2017-10-13,1.48,1.56,1.365,1.37,1375257,0
2017-10-16,1.4,1.42,1.2,1.23,656485,0
2017-10-17,1.29,1.29,1.15,1.2,486427,0
2017-10-18,1.2,1.21,1.13,1.14,362980,0
2017-10-19,1.15,1.2,1.12,1.17,316718,0
2017-10-20,1.21,1.21,1.14,1.19,249975,0
2017-10-23,1.15,1.19,1.13,1.16,379955,0
2017-10-24,1.19,1.28,1.169,1.24,583433,0
2017-10-25,1.25,1.26,1.2,1.21,266405,0
2017-10-26,1.22,1.22,1.13,1.14,393143,0
2017-10-27,1.15,1.22,1.15,1.17,481858,0
2017-10-30,1.164,1.19,1.1,1.1,343967,0
2017-10-31,1.1,1.1001,0.99,1.08,622803,0
2017-11-01,1.09,1.09,1.04,1.05,149599,0
2017-11-02,1.02,1.04,1,1.03,277622,0
2017-11-03,1.04,1.08,1.02,1.07,187985,0
2017-11-06,1.1,1.11,1.05,1.08,164448,0
2017-11-07,1.07,1.07,1.003,1.04,380095,0
2017-11-08,0.94,1.02,0.94,0.994,528364,0
2017-11-09,1,1,0.9499,0.95,444294,0
2017-11-10,0.95,0.959,0.9,0.9119,419001,0
