Date,Open,High,Low,Close,Volume,OpenInt
2016-02-11,8,8,5.27,6.64,2052208,0
2016-02-12,6.55,6.55,5.85,6.18,186355,0
2016-02-16,5.93,5.9782,5.65,5.75,272751,0
2016-02-17,5.69,5.75,5.55,5.75,77370,0
2016-02-18,5.55,5.9483,5.55,5.6501,9418,0
2016-02-19,5.75,6.255,5.67,5.92,209179,0
2016-02-22,6.1,6.72,5.63,6.38,256156,0
2016-02-23,6.5,6.5,6.17,6.5,10631,0
2016-02-24,6.16,6.3,5.7,6.115,179634,0
2016-02-25,6.29,6.35,6,6,12576,0
2016-02-26,6.02,6.475,5.78,6.08,59554,0
2016-02-29,6.1,6.45,5.91,6,59469,0
2016-03-01,6,6.3,5.7,5.87,225548,0
2016-03-02,5.8,5.96,5.45,5.66,77705,0
2016-03-03,5.72,5.72,5.35,5.5503,27662,0
2016-03-04,5.66,5.7992,5.53,5.56,22961,0
2016-03-07,5.94,8.13,5.9,7.24,221616,0
2016-03-08,7.38,8.49,6.75,8.32,87879,0
2016-03-09,8.3,13.99,8.3,11.75,329716,0
2016-03-10,11.87,12.8,9.4,9.54,245684,0
2016-03-11,9.47,9.91,8.62,8.96,59553,0
2016-03-14,8.87,10.2519,8.87,9.72,80661,0
2016-03-15,9.38,10.15,9.06,9.98,41527,0
2016-03-16,9.99,9.99,9.37,9.55,56931,0
2016-03-17,9.55,10.051,9.55,9.84,40316,0
2016-03-18,9.96,10.19,9.4887,9.58,159919,0
2016-03-21,9.75,10,9.5401,9.87,52478,0
2016-03-22,9.6029,11.04,9.57,10.85,60135,0
2016-03-23,11.03,11.31,10.1501,10.38,22553,0
2016-03-24,10,10.76,9.6,9.83,47587,0
2016-03-28,9.84,10.3,8.32,8.72,60850,0
2016-03-29,10.08,10.12,8.7,9.1,15593,0
2016-03-30,9.04,9.49,8.98,9.48,14487,0
2016-03-31,9.57,9.698,9.26,9.67,17737,0
2016-04-01,9.7999,9.7999,8.8001,9.33,16876,0
2016-04-04,9.75,9.75,8.965,9.11,15219,0
2016-04-05,9.34,9.38,9.01,9.07,14397,0
2016-04-06,9.13,9.4,8.97,9.31,15292,0
2016-04-07,9.37,9.4,9.05,9.4,14859,0
2016-04-08,9.22,10.069,9.22,10,43556,0
2016-04-11,10.21,10.2499,9.53,9.59,17532,0
2016-04-12,9.542,9.84,9.5,9.82,12521,0
2016-04-13,10.2,10.2,9.6101,10,18857,0
2016-04-14,10.17,10.2,9.85,10,31873,0
2016-04-15,9.86,10.2,9.86,10.2,25304,0
2016-04-18,10.04,10.22,9.8,9.99,16978,0
2016-04-19,9.69,9.75,9.4458,9.69,9816,0
2016-04-20,9.68,9.68,9.11,9.41,7973,0
2016-04-21,9.26,9.32,9.1,9.2,20256,0
2016-04-22,9.14,9.55,9.12,9.39,17856,0
2016-04-25,9.33,9.34,9.13,9.31,15051,0
2016-04-26,9.21,9.535,9.14,9.28,9902,0
2016-04-27,9.17,9.24,9.1,9.13,7855,0
2016-04-28,9.1,9.1795,8.92,9.06,9744,0
2016-04-29,9.006,9.15,8.8,9.04,4782,0
2016-05-02,9.194,9.43,8.87,9.36,14159,0
2016-05-03,9.28,11.32,9.275,10.93,54074,0
2016-05-04,10.9,11.76,10.9,11.56,22763,0
2016-05-05,11.11,12.6499,11.11,12.05,31725,0
2016-05-06,11.97,12.19,11.55,11.7,16294,0
2016-05-09,11.67,12.05,11.45,11.9,12731,0
2016-05-10,11.88,12.29,11.75,12.25,29695,0
2016-05-11,12.26,12.8023,12.11,12.43,16186,0
2016-05-12,12.79,12.98,11.26,11.68,29056,0
2016-05-13,12.4,12.95,11.74,12.5,18597,0
2016-05-16,12.6,12.9856,11.7472,12,22011,0
2016-05-17,12.5,13.1199,12,12.39,40909,0
2016-05-18,12.43,13.01,11.28,11.46,33159,0
2016-05-19,11.57,12.07,11.2,11.35,20230,0
2016-05-20,11.24,12.2773,10.81,10.81,24148,0
2016-05-23,10.98,12.6973,10.9525,11.57,27720,0
2016-05-24,11.6,12.73,11.6,12.49,69408,0
2016-05-25,12.77,14.4399,12.7,14.36,100982,0
2016-05-26,14.51,15.52,14.5001,15.4,39050,0
2016-05-27,15.39,16.4499,15.39,15.89,34901,0
2016-05-31,15.81,17.1775,14.1,16.49,36323,0
2016-06-01,16.42,16.6,15.54,16.43,32165,0
2016-06-02,15.91,16.5,15.3,16.44,30871,0
2016-06-03,16.25,16.76,16.09,16.76,14935,0
2016-06-06,17.73,19.81,17.135,19.35,60336,0
2016-06-07,19.72,20.195,19.04,19.8,62527,0
2016-06-08,20.34,20.453,18.87,19.13,38202,0
2016-06-09,19.05,19.56,18.4,19.26,35523,0
2016-06-10,19.17,20.2,18.91,20.18,35029,0
2016-06-13,20,20.47,18.96,19.79,50337,0
2016-06-14,19.01,19.61,18.1901,18.71,47047,0
2016-06-15,17.385,20,17.385,19.87,39762,0
2016-06-16,20,20.27,19.07,19.18,118228,0
2016-06-17,19.21,19.36,16.11,16.4,72452,0
2016-06-20,16.75,17.89,16.52,16.56,56856,0
2016-06-21,16.7,17.25,15.3601,16.08,56349,0
2016-06-22,16.57,17.2,15.81,16.63,40831,0
2016-06-23,17.37,17.37,16.52,16.82,49165,0
2016-06-24,16.43,16.77,14.72,15.27,482340,0
2016-06-27,15.27,15.27,12.09,12.36,142890,0
2016-06-28,12.49,13.14,11.85,11.99,102094,0
2016-06-29,11.83,12.38,11.66,12.17,44743,0
2016-06-30,12.28,12.61,11.64,12.13,45626,0
2016-07-01,11.93,12.075,11.59,11.69,34138,0
2016-07-05,11.51,11.51,10.37,10.92,37970,0
2016-07-06,10.05,11.5585,10.05,11.5,62538,0
2016-07-07,11.6,12.11,11.012,11.55,67142,0
2016-07-08,11.6,12.05,11.09,11.86,57217,0
2016-07-11,11.92,12.59,11.82,12.26,26549,0
2016-07-12,12.45,12.97,12.42,12.95,81227,0
2016-07-13,13.01,13.01,12.06,12.06,53457,0
2016-07-14,12.27,12.27,11.5,11.59,33337,0
2016-07-15,11.73,11.87,11.01,11.41,42018,0
2016-07-18,11.3,11.72,11.0501,11.24,52337,0
2016-07-19,11.33,11.45,10.53,10.58,40517,0
2016-07-20,10.71,10.851,10.12,10.75,50727,0
2016-07-21,11.489,11.489,10.55,10.75,45896,0
2016-07-22,10.88,10.99,10.52,10.88,34846,0
2016-07-25,10.81,11.2,10.084,10.36,62506,0
2016-07-26,10.13,10.57,10.05,10.24,42642,0
2016-07-27,10.22,10.67,10.03,10.6,27820,0
2016-07-28,10.47,10.88,10.44,10.76,20393,0
2016-07-29,10.89,11.2093,10.64,11.1,24068,0
2016-08-01,10.86,11.04,10.345,10.85,36582,0
2016-08-02,10.76,10.771,10.4,10.63,46857,0
2016-08-03,10.74,11.03,10.61,10.97,7283,0
2016-08-04,10.82,11.07,10.8,10.8,13013,0
2016-08-05,10.92,11.2474,10.7,11.21,24455,0
2016-08-08,11.21,12.5699,11.21,12.39,68405,0
2016-08-09,12.55,14.1299,12.45,13.21,73425,0
2016-08-10,13.24,13.74,12.65,13.08,86216,0
2016-08-11,13.09,13.09,12.68,12.88,35227,0
2016-08-12,13.25,13.6,12.8,13.33,59943,0
2016-08-15,13.41,15.096,13.39,15,50182,0
2016-08-16,14.4952,16.28,14.4952,16.25,139951,0
2016-08-17,16.37,20.24,15.96,19.49,358147,0
2016-08-18,19.25,20.63,18.45,18.9,311765,0
2016-08-19,18.99,18.99,17.74,18.88,61615,0
2016-08-22,18.88,18.88,17.8,18.16,107431,0
2016-08-23,18.15,18.48,17.12,17.81,229173,0
2016-08-24,17.3204,17.8,16.04,16.16,60247,0
2016-08-25,16.01,16.27,14.3001,14.77,143887,0
2016-08-26,14.35,14.94,12.95,13.23,134414,0
2016-08-29,13.34,14.3,13.25,14.03,62048,0
2016-08-30,14.1,14.87,13.84,14.31,270547,0
2016-08-31,14.38,14.55,13.7201,14.31,123965,0
2016-09-01,14.31,15.13,14.08,15.1,167157,0
2016-09-02,15.1,15.72,14.77,15.24,209559,0
2016-09-06,14.26,14.83,13.69,14.72,463653,0
2016-09-07,14.8,14.8,13.02,13.28,436988,0
2016-09-08,13.11,13.62,12.96,13.36,180281,0
2016-09-09,13.05,13.2,12.29,12.64,3018739,0
2016-09-12,12.65,13.01,12.27,13,347639,0
2016-09-13,12.86,12.97,12.24,12.35,194385,0
2016-09-14,12.3,12.74,12.11,12.52,123981,0
2016-09-15,12.59,12.92,12.4,12.81,128518,0
2016-09-16,13.09,13.09,12.75,12.88,238986,0
2016-09-19,13.01,13.24,12.73,12.99,174434,0
2016-09-20,12.89,13.4,12.83,13.08,134162,0
2016-09-21,13.11,13.55,12.74,13.42,127062,0
2016-09-22,13.52,15.23,13.52,15.2,435778,0
2016-09-23,15.3,16.2088,14.7,15.42,545827,0
2016-09-26,14.95,15.15,14.49,14.59,167298,0
2016-09-27,14.5,15.46,14.45,15.22,151835,0
2016-09-28,15.33,15.81,15.19,15.65,186730,0
2016-09-29,15.65,15.701,14.97,14.98,342038,0
2016-09-30,15.25,16,14.88,15.59,284227,0
2016-10-03,15.6,15.75,14.96,15.67,100147,0
2016-10-04,15.67,15.81,15.07,15.18,86656,0
2016-10-05,15.29,15.64,15.18,15.48,104066,0
2016-10-06,15.36,15.36,14.65,14.89,95262,0
2016-10-07,14.85,15.05,14.69,15,128956,0
2016-10-10,15.41,15.63,15.13,15.31,113245,0
2016-10-11,15.1,15.29,14.81,15,181206,0
2016-10-12,15.09,15.35,14.8701,14.95,125218,0
2016-10-13,14.75,15.15,14.75,14.97,151384,0
2016-10-14,15.08,15.08,12.93,13.02,312029,0
2016-10-17,13,13.13,12.56,12.87,137441,0
2016-10-18,13.1,13.1,12.19,12.35,73307,0
2016-10-19,12.31,12.82,12.05,12.47,97262,0
2016-10-20,12.34,13.7179,12.26,13.56,117055,0
2016-10-21,13.33,14.04,13.33,13.62,81589,0
2016-10-24,13.79,13.83,13.2,13.37,109055,0
2016-10-25,13.41,13.41,12.53,12.94,149136,0
2016-10-26,12.79,13.32,12.67,12.85,203452,0
2016-10-27,13.03,13.07,8.25,8.51,771197,0
2016-10-28,8.65,8.65,7,7.23,731795,0
2016-10-31,7.2,7.54,6.75,7.12,444299,0
2016-11-01,6.96,7.08,6.61,6.98,246618,0
2016-11-02,7.01,7.06,6.65,6.87,165077,0
2016-11-03,6.76,7.76,6.69,7.72,418308,0
2016-11-04,7.64,8.4599,7.27,8.37,244206,0
2016-11-07,8.48,8.82,8.0811,8.81,357258,0
2016-11-08,8.9,9.74,8.86,9.3,176405,0
2016-11-09,9.3,10.57,9.21,10.57,165315,0
2016-11-10,10.62,11.81,10.48,11.53,324046,0
2016-11-11,11.53,12.24,11.2,11.29,223900,0
2016-11-14,11.2,11.87,11.0046,11.54,98979,0
2016-11-15,11.66,11.78,11.05,11.5,109447,0
2016-11-16,11.41,11.96,10.7772,11.34,89650,0
2016-11-17,11.33,11.75,11.08,11.57,57765,0
2016-11-18,11.69,11.99,11.13,11.75,119877,0
2016-11-21,11.78,11.78,11.2651,11.73,206764,0
2016-11-22,11.72,11.97,10.61,11.25,191044,0
2016-11-23,11.07,11.77,10.4,11.74,302650,0
2016-11-25,11.94,12,11.35,11.68,47812,0
2016-11-28,11.77,11.77,11.14,11.22,61023,0
2016-11-29,11.13,11.3337,10,10.86,202733,0
2016-11-30,10.93,11.11,10.41,10.53,71212,0
2016-12-01,10.57,10.6842,9.68,10.3,127372,0
2016-12-02,10.46,10.7327,10.05,10.5,146592,0
2016-12-05,10.45,10.99,10.45,10.88,84984,0
2016-12-06,10.9,11.2127,10.55,11.02,68059,0
2016-12-07,10.99,11.589,10.42,10.75,98082,0
2016-12-08,10.75,11.25,10.16,11.1,88587,0
2016-12-09,11.18,11.73,11.05,11.07,55968,0
2016-12-12,11.32,11.32,10.1305,11,229313,0
2016-12-13,11.15,11.4,10.83,10.95,107460,0
2016-12-14,10.98,10.99,10.37,10.47,36686,0
2016-12-15,10.62,11.6,10.48,11.43,132267,0
2016-12-16,11.73,11.73,11.24,11.29,100026,0
2016-12-19,11.21,11.52,11.02,11.06,36573,0
2016-12-20,11.3,12.8,11.1586,12.1,160188,0
2016-12-21,12.12,12.78,11.59,12.49,82165,0
2016-12-22,12.45,12.96,11.56,11.83,74658,0
2016-12-23,11.76,12.61,11.76,12.49,45834,0
2016-12-27,12.59,12.81,12.3,12.44,38606,0
2016-12-28,12.52,12.81,12.27,12.47,50047,0
2016-12-29,12.5,12.85,11.845,11.99,53368,0
2016-12-30,11.99,12.52,11.9533,12.26,38843,0
2017-01-03,12.59,12.76,12.0103,12.65,56278,0
2017-01-04,12.87,14.46,12.305,14,96672,0
2017-01-05,14.28,14.56,12.26,13.88,262350,0
2017-01-06,13.88,13.99,13.315,13.74,40061,0
2017-01-09,13.46,14.38,13.28,14.12,72515,0
2017-01-10,14.04,14.09,13.43,14.04,83969,0
2017-01-11,13.8,14.01,12.56,13.21,112400,0
2017-01-12,13.11,13.11,12.66,12.86,47644,0
2017-01-13,12.88,13.2,12.521,12.86,108558,0
2017-01-17,12.63,12.65,11.8,12.5,99174,0
2017-01-18,12.51,12.67,12,12.54,104429,0
2017-01-19,12.5,12.5,11.6,11.7,48053,0
2017-01-20,11.62,11.66,10.95,11.02,58514,0
2017-01-23,11.02,11.02,10.4911,10.77,90681,0
2017-01-24,10.99,12,10.71,11.86,89501,0
2017-01-25,12,12.99,11.77,12.62,56776,0
2017-01-26,12.75,13.06,12.605,12.92,39846,0
2017-01-27,12.92,13.42,12.58,13.3,37786,0
2017-01-30,13.04,13.57,12.635,13.48,64813,0
2017-01-31,13.46,15,13.1,14.75,136870,0
2017-02-01,14.75,15.31,14.08,14.98,185623,0
2017-02-02,14.28,14.81,13.31,14.36,311441,0
2017-02-03,14.61,15,14.465,14.79,142659,0
2017-02-06,14.88,14.97,14.39,14.88,189279,0
2017-02-07,14.89,15.08,14.49,14.6,62760,0
2017-02-08,14.64,15.03,14.26,14.73,48620,0
2017-02-09,14.63,15.48,14.63,15.24,67975,0
2017-02-10,15.23,15.4227,14.31,14.84,63652,0
2017-02-13,14.94,15.62,14.94,15.31,67389,0
2017-02-14,14.91,15.6,14.9,15.5,45483,0
2017-02-15,15.34,15.8,15.24,15.42,40572,0
2017-02-16,15.47,16.4,15.45,15.93,116403,0
2017-02-17,15.92,16.35,15.25,16.31,49879,0
2017-02-21,16.53,16.67,14.76,15.12,99302,0
2017-02-22,15.1,15.28,14.705,14.8,69864,0
2017-02-23,14.96,14.96,14.51,14.65,61262,0
2017-02-24,14.23,14.88,14.21,14.59,132459,0
2017-02-27,14.7,14.84,14.21,14.79,124964,0
2017-02-28,14.72,14.85,14.2,14.55,126791,0
2017-03-01,14.88,14.88,14.32,14.72,238995,0
2017-03-02,14.8,14.8,13.41,13.92,389833,0
2017-03-03,13.74,14.36,13.35,13.55,171850,0
2017-03-06,13.31,13.77,13,13.27,235673,0
2017-03-07,13.11,14.01,12.28,12.46,384029,0
2017-03-08,12.41,12.99,11.79,11.82,136832,0
2017-03-09,11.91,12.32,11.71,12.2,75792,0
2017-03-10,12.36,12.43,11.29,12.36,177086,0
2017-03-13,12.42,13.3,12.12,12.98,195940,0
2017-03-14,12.88,12.88,12.1875,12.53,68243,0
2017-03-15,12.57,12.625,12.25,12.38,146869,0
2017-03-16,12.51,12.7,11.77,12.1,146886,0
2017-03-17,11.97,12.7,11.761,12.41,108960,0
2017-03-20,12.41,12.565,11.885,12.14,40875,0
2017-03-21,12.18,12.21,11.12,11.2,82327,0
2017-03-22,11.31,11.32,10.69,10.82,62124,0
2017-03-23,11.13,11.13,10.28,10.38,161543,0
2017-03-24,10.5,10.64,10.11,10.39,81329,0
2017-03-27,10.33,11.59,10.28,11.43,45308,0
2017-03-28,11.63,13.16,11,11.08,60894,0
2017-03-29,11.13,11.96,10.9,11.1,56316,0
2017-03-30,11.12,11.4,10.74,10.89,91126,0
2017-03-31,9.87,9.91,7.67,7.82,1243936,0
2017-04-03,7.91,8.12,7.455,7.56,426474,0
2017-04-04,7.72,7.84,7.15,7.34,212204,0
2017-04-05,7.49,7.57,7.12,7.16,147884,0
2017-04-06,7.23,7.27,6.81,7.18,112390,0
2017-04-07,7.15,7.28,7.04,7.13,84105,0
2017-04-10,7.12,7.67,7.09,7.29,97769,0
2017-04-11,7.25,7.38,6.8311,7.1,108569,0
2017-04-12,7.13,7.29,6.85,7.11,161141,0
2017-04-13,7.1,7.15,6.75,6.85,228883,0
2017-04-17,6.85,7.3,6.77,7.1,222512,0
2017-04-18,7.1,7.1,6.76,6.85,97258,0
2017-04-19,6.85,7.09,6.1597,6.2125,346949,0
2017-04-20,6.21,6.32,5.85,6.1,269627,0
2017-04-21,6.08,6.255,5.62,5.74,200411,0
2017-04-24,5.89,5.96,5.38,5.48,157010,0
2017-04-25,5.56,6.05,5.45,5.96,342899,0
2017-04-26,6,6.4599,5.7,6.3,325785,0
2017-04-27,6.33,7.35,6.33,7.25,463653,0
2017-04-28,7.25,7.339,6.01,6.045,362046,0
2017-05-01,6.1,6.28,5.76,5.81,242875,0
2017-05-02,5.91,5.91,5.5601,5.76,120879,0
2017-05-03,5.76,5.97,5.68,5.84,263494,0
2017-05-04,5.9,5.94,5.2285,5.24,141826,0
2017-05-05,5.24,5.415,4.75,5.16,131603,0
2017-05-08,5.16,5.29,4.94,4.97,86888,0
2017-05-09,5.02,5.05,4.81,4.91,159788,0
2017-05-10,4.89,4.92,4.47,4.55,236819,0
2017-05-11,4.52,4.55,4.19,4.35,180509,0
2017-05-12,4.36,4.6943,4.36,4.48,272843,0
2017-05-15,4.52,4.74,4.06,4.1,308790,0
2017-05-16,4.11,4.11,3.66,3.825,359596,0
2017-05-17,3.76,3.9,3.58,3.58,309412,0
2017-05-18,3.57,4.38,3.5,4.15,333730,0
2017-05-19,4.2,4.26,3.75,3.76,202291,0
2017-05-22,3.8,3.96,3.61,3.89,94436,0
2017-05-23,3.9,4.14,3.855,3.91,82342,0
2017-05-24,3.91,4.5165,3.81,4.44,416431,0
2017-05-25,4.57,4.67,3.93,4.26,428227,0
2017-05-26,4.23,4.2599,3.9,4.18,139032,0
2017-05-30,4.16,4.21,3.8601,4.1,178799,0
2017-05-31,4.14,4.14,3.9,3.97,125607,0
2017-06-01,3.96,4.42,3.95,4.38,160891,0
2017-06-02,4.43,4.52,4.25,4.39,113280,0
2017-06-05,4.42,4.47,4.125,4.28,115783,0
2017-06-06,4.2,4.695,4.08,4.41,269940,0
2017-06-07,4.72,4.72,4.0301,4.15,226654,0
2017-06-08,4.17,4.26,4.06,4.09,107969,0
2017-06-09,4.1,4.48,4.1,4.35,116344,0
2017-06-12,4.27,4.39,4.03,4.08,155290,0
2017-06-13,4.14,4.18,3.75,3.88,175570,0
2017-06-14,3.87,3.93,3.6,3.82,112058,0
2017-06-15,3.78,3.94,3.65,3.7,109076,0
2017-06-16,3.68,3.97,3.68,3.84,185706,0
2017-06-19,3.9,4.23,3.74,4.14,116711,0
2017-06-20,4.14,4.29,4.06,4.25,116634,0
2017-06-21,4.29,4.39,4.09,4.26,92876,0
2017-06-22,4.3,4.65,4.24,4.3,137384,0
2017-06-23,4.4,4.54,4.2,4.29,1151220,0
2017-06-26,4.34,4.97,4.31,4.79,339144,0
2017-06-27,4.89,5.0387,4.27,4.38,179415,0
2017-06-28,4.43,4.53,4.26,4.3,65728,0
2017-06-29,3.79,4.4433,3.7,4.21,227536,0
2017-06-30,4.24,5.1,4.24,4.67,277496,0
2017-07-03,4.87,5.195,4.48,4.84,141393,0
2017-07-05,4.84,4.99,4.6,4.87,115914,0
2017-07-06,4.84,4.91,4.58,4.68,88949,0
2017-07-07,4.69,4.86,4.54,4.76,130300,0
2017-07-10,4.74,5,4.59,4.81,122910,0
2017-07-11,4.77,5.24,4.69,5.01,236251,0
2017-07-12,5.09,5.4,4.88,4.93,177475,0
2017-07-13,4.95,5.05,4.7267,4.9,90307,0
2017-07-14,4.88,4.99,4.75,4.81,94535,0
2017-07-17,4.85,4.9855,4.75,4.78,84318,0
2017-07-18,4.72,4.84,4.53,4.58,103104,0
2017-07-19,4.65,4.84,3.89,3.89,337500,0
2017-07-20,3.97,4.1,3.64,3.645,503701,0
2017-07-21,3.65,3.7522,3.46,3.51,511601,0
2017-07-24,3.44,3.5,3.31,3.45,168813,0
2017-07-25,3.36,3.5583,3.36,3.45,111414,0
2017-07-26,3.46,3.5,3.4,3.44,75357,0
2017-07-27,3.48,3.48,2.98,3.09,220459,0
2017-07-28,3.1,3.32,3.05,3.07,174947,0
2017-07-31,3.07,3.07,2.8,2.84,138116,0
2017-08-01,2.87,2.8865,2.22,2.25,571580,0
2017-08-02,2.24,2.35,2.23,2.27,288418,0
2017-08-03,2.25,2.31,2.16,2.2,94411,0
2017-08-04,2.25,2.35,2.2,2.25,80286,0
2017-08-07,2.24,2.32,2.19,2.21,72660,0
2017-08-08,2.22,2.32,2.2,2.22,121390,0
2017-08-09,2.21,2.25,2.11,2.13,53274,0
2017-08-10,2.17,2.17,2.04,2.08,116705,0
2017-08-11,2.1,2.2,2.0392,2.16,103245,0
2017-08-14,2.17,2.43,2.12,2.27,219424,0
2017-08-15,2.29,2.37,2.2,2.24,111510,0
2017-08-16,2.22,2.27,1.97,2.04,141569,0
2017-08-17,2.11,2.12,2.02,2.05,66890,0
2017-08-18,2.06,2.1,1.94,2,169024,0
2017-08-21,2.01,2.02,1.83,1.84,88111,0
2017-08-22,1.86,1.99,1.74,1.75,66462,0
2017-08-23,1.75,1.88,1.71,1.83,58678,0
2017-08-24,1.82,1.95,1.82,1.91,38561,0
2017-08-25,1.93,1.95,1.85,1.88,43368,0
2017-08-28,1.9,2.05,1.88,1.98,35348,0
2017-08-29,1.96,2.1879,1.9,2.12,50985,0
2017-08-30,2.09,2.21,2.08,2.09,30067,0
2017-08-31,2.1,2.28,2.08,2.17,88833,0
2017-09-01,2.2,2.26,2.09,2.24,53000,0
2017-09-05,2.18,2.3,2.1,2.11,80443,0
2017-09-06,2.16,2.19,2.06,2.09,43597,0
2017-09-07,2.1,2.2,2.06,2.1,114557,0
2017-09-08,2.11,2.2781,2.08,2.21,86031,0
2017-09-11,2.26,2.26,1.9,2.15,1342129,0
2017-09-12,2.08,2.25,2.07,2.16,83786,0
2017-09-13,2.12,2.19,2.03,2.06,72855,0
2017-09-14,2.06,2.09,1.97,1.97,42802,0
2017-09-15,1.95,2.0002,1.8,1.88,231542,0
2017-09-18,1.9,1.98,1.81,1.88,47641,0
2017-09-19,1.88,1.93,1.84,1.91,35333,0
2017-09-20,1.91,1.9299,1.86,1.88,43709,0
2017-09-21,1.88,2.05,1.88,1.99,42602,0
2017-09-22,2,2.0799,1.94,1.96,24902,0
2017-09-25,1.95,2.06,1.95,2.04,27009,0
2017-09-26,2.01,2.0599,1.96,2.02,39396,0
2017-09-27,2.01,2.09,2.01,2.03,57726,0
2017-09-28,2.05,2.19,2.03,2.1,57786,0
2017-09-29,2.12,2.17,2.06,2.11,82238,0
2017-10-02,2.11,2.17,2.0825,2.12,70669,0
2017-10-03,2.12,2.24,2.12,2.16,75458,0
2017-10-04,2.18,2.245,2.11,2.11,55573,0
2017-10-05,2.11,2.205,2.001,2.11,45972,0
2017-10-06,2.11,2.24,2.09,2.21,28531,0
2017-10-09,2.17,2.2599,1.97,1.99,116970,0
2017-10-10,1.97,2.12,1.97,2.07,26032,0
2017-10-11,2.05,2.32,2.03,2.2,122380,0
2017-10-12,2.21,2.26,2.14,2.16,90932,0
2017-10-13,2.135,2.21,2.06,2.07,512299,0
2017-10-16,2.13,2.22,2.03,2.08,121936,0
2017-10-17,2.09,2.18,2.055,2.14,66752,0
2017-10-18,2.17,2.67,2.106,2.26,560252,0
2017-10-19,2.26,2.26,2.02,2.1,104288,0
2017-10-20,2.14,2.25,2.031,2.24,212438,0
2017-10-23,2.24,2.25,2.05,2.1,193121,0
2017-10-24,2.0913,2.14,2.03,2.09,125064,0
2017-10-25,2.08,2.14,1.9299,2.03,118281,0
2017-10-26,2.02,2.07,1.95,1.96,113121,0
2017-10-27,1.98,2.01,1.96,1.98,50396,0
2017-10-30,1.99,2.09,1.95,1.97,115026,0
2017-10-31,1.95,1.96,1.73,1.88,219294,0
2017-11-01,1.9143,1.94,1.79,1.87,64963,0
2017-11-02,1.88,1.91,1.72,1.79,98097,0
2017-11-03,1.79,1.81,1.67,1.7,214243,0
2017-11-06,1.72,1.72,1.61,1.69,51493,0
2017-11-07,1.71,1.71,1.5252,1.6,75248,0
2017-11-08,1.58,1.64,1.541,1.57,53661,0
2017-11-09,1.58,1.63,1.55,1.56,47184,0
2017-11-10,1.57,1.69,1.57,1.63,73959,0
