Date,Open,High,Low,Close,Volume,OpenInt
2015-08-11,5.49,5.49,4.8,5.1,24752,0
2015-08-12,5,5.39,5,5.11,16600,0
2015-08-13,5.35,5.35,5.15,5.15,12900,0
2015-08-14,5.15,5.15,4.5,4.92,17000,0
2015-08-17,4.49,4.49,3.38,4.1,80900,0
2015-08-18,4,4.07,3.65,3.66,30500,0
2015-08-19,3.68,3.96,3.44,3.9,70700,0
2015-08-20,3.89,4.18,3.65,3.74,125900,0
2015-08-21,3.36,3.87,2.49,2.54,112800,0
2015-08-24,2.75,3.14,2.75,3.1199,78425,0
2015-08-25,3.5,3.94,3.14,3.37,44100,0
2015-08-26,3.5,3.5,3.19,3.44,10000,0
2015-08-27,3.52,3.77,3.26,3.47,10400,0
2015-08-28,3.46,3.53,3.41,3.45,8500,0
2015-08-31,3.49,3.66,3.46,3.63,9100,0
2015-09-01,3.56,3.56,3.36,3.49,7000,0
2015-09-02,3.36,3.85,3.29,3.45,95600,0
2015-09-03,3.44,3.51,3.21,3.5,20800,0
2015-09-04,3.41,3.53,3.38,3.53,1800,0
2015-09-08,3.3,3.64,3.28,3.45,29200,0
2015-09-09,3.4,3.64,3.4,3.51,7600,0
2015-09-10,3.48,3.6,3.3,3.6,8979,0
2015-09-11,3.58,3.7,3.5,3.68,11400,0
2015-09-14,3.7,3.74,3.65,3.7,16500,0
2015-09-15,3.69,3.75,3.63,3.72,12700,0
2015-09-16,3.7,3.7,3.6,3.66,4900,0
2015-09-17,3.7,3.8,3.65,3.78,14100,0
2015-09-18,3.79,3.79,2.84,2.84,65000,0
2015-09-21,3.28,3.58,3.13,3.45,43300,0
2015-09-22,3.54,3.54,3.16,3.26,21200,0
2015-09-23,3.35,3.44,3.12,3.29,12700,0
2015-09-24,3.31,3.31,3.16,3.29,8088,0
2015-09-25,3.3,3.31,2.98,3.11,8900,0
2015-09-28,3.04,3.15,2.91,2.91,8575,0
2015-09-29,2.91,3,2.91,2.94,10700,0
2015-09-30,2.88,3.08,2.88,3.01,8100,0
2015-10-01,2.95,3.03,2.95,2.95,5900,0
2015-10-02,2.98,3,2.88,2.92,14900,0
2015-10-05,2.9452,2.95,2.9199,2.9499,3034,0
2015-10-06,2.89,2.95,2.89,2.95,5100,0
2015-10-07,2.95,2.98,2.9,2.9,10400,0
2015-10-08,2.9,2.91,2.8,2.82,12300,0
2015-10-09,2.83,2.88,2.8,2.8,5300,0
2015-10-12,2.7996,2.7996,2.7601,2.78,1564,0
2015-10-13,2.9,2.9,2.8,2.81,3600,0
2015-10-14,2.81,2.97,2.75,2.75,4200,0
2015-10-15,2.85,2.9,2.75,2.85,16400,0
2015-10-16,2.95,2.96,2.79,2.84,16700,0
2015-10-19,2.85,2.9,2.76,2.79,14800,0
2015-10-20,2.82,2.89,2.82,2.8275,9391,0
2015-10-21,2.77,2.81,2.77,2.81,1600,0
2015-10-22,2.84,2.84,2.8,2.8,1600,0
2015-10-23,2.83,2.85,2.8,2.82,4800,0
2015-10-26,2.85,2.85,2.65,2.73,28500,0
2015-10-27,2.67,2.75,2.64,2.73,3800,0
2015-10-28,2.72,2.77,2.6,2.73,3900,0
2015-10-29,2.75,2.8,2.75,2.75,12700,0
2015-10-30,2.74,2.74,2.56,2.71,7900,0
2015-11-02,2.67,2.73,2.67,2.72,13676,0
2015-11-03,2.75,2.76,2.75,2.76,6200,0
2015-11-04,2.8,2.81,2.79,2.8,13092,0
2015-11-05,2.8,2.81,2.78,2.81,1200,0
2015-11-06,2.72,2.77,2.51,2.64,32200,0
2015-11-09,2.69,2.69,2.59,2.64,7905,0
2015-11-10,2.6,2.61,2.53,2.59,7800,0
2015-11-11,2.55,2.6,2.51,2.57,5000,0
2015-11-12,2.55,2.55,2.37,2.46,17400,0
2015-11-13,2.41,2.45,2.4,2.43,8100,0
2015-11-16,2.4,2.41,2.3,2.39,9500,0
2015-11-17,2.39,2.39,1.83,2.35,12500,0
2015-11-18,2.21,2.36,2.01,2.21,18500,0
2015-11-19,2.23,2.23,2.11,2.15,16300,0
2015-11-20,2.19,2.38,2.17,2.35,9900,0
2015-11-23,2.3,2.35,2.15,2.17,7900,0
2015-11-24,2.2,2.2,2.07,2.08,18800,0
2015-11-25,2.12,2.12,2.05,2.1,10900,0
2015-11-27,2.06,2.11,2,2.06,6900,0
2015-11-30,2.08,2.18,2,2.17,14400,0
2015-12-01,2.18,2.18,2,2.01,8820,0
2015-12-02,2,2.131,2,2.07,19847,0
2015-12-03,2.12,2.12,2.0101,2.05,15599,0
2015-12-04,2.01,2.07,2.01,2.05,14300,0
2015-12-07,2.06,2.07,2.04,2.07,9900,0
2015-12-08,2.1,2.12,2.02,2.05,67965,0
2015-12-09,2.09,2.09,2.04,2.05,70000,0
2015-12-10,2.02,2.1,2.02,2.1,35800,0
2015-12-11,2.07,2.12,2.03,2.04,48300,0
2015-12-14,2.02,2.07,2.02,2.07,15468,0
2015-12-15,2.07,2.07,2.03,2.07,34000,0
2015-12-16,2.1,2.12,2.07,2.12,44000,0
2015-12-17,2.09,2.09,1.96,2.02,38600,0
2015-12-18,2.07,2.07,1.78,1.86,54900,0
2015-12-21,1.92,2.04,1.87,1.99,21100,0
2015-12-22,2.04,2.07,1.9027,2.05,20933,0
2015-12-23,2.1,2.14,2.05,2.05,75200,0
2015-12-24,2.06,2.06,2.05,2.05,23040,0
2015-12-28,2.07,2.11,2.05,2.05,71359,0
2015-12-29,2.05,2.09,2.01,2.05,35474,0
2015-12-30,2.05,2.07,2,2.06,43322,0
2015-12-31,2.04,2.05,1.99,1.99,23020,0
2016-01-04,1.99,2.15,1.9899,1.9899,41611,0
2016-01-05,2.04,2.06,2.03,2.05,22069,0
2016-01-06,2.029,2.029,1.98,1.98,400,0
2016-01-07,1.97,2.03,1.95,1.95,26615,0
2016-01-08,2.06,2.06,2,2.05,37700,0
2016-01-11,2.05,2.05,2.01,2.05,4408,0
2016-01-12,2.12,2.17,2.06,2.0899,57534,0
2016-01-13,2.1,2.1,1.969,2.05,21144,0
2016-01-14,2.07,2.07,1.91,2.06,40190,0
2016-01-15,2.07,2.15,1.99,2.1,53850,0
2016-01-19,2.13,2.14,2.01,2.03,58400,0
2016-01-20,2.07,2.07,1.9,1.94,23868,0
2016-01-21,2.08,2.08,1.99,1.99,24936,0
2016-01-22,2.07,2.16,2.07,2.1,23201,0
2016-01-25,2.03,2.1,2.03,2.06,19380,0
2016-01-26,1.9985,2.07,1.9985,2.07,3100,0
2016-01-27,2.07,2.295,1.96,2.14,56039,0
2016-01-28,2.12,2.12,2.08,2.1,6200,0
2016-01-29,2.12,2.16,2.0538,2.13,43687,0
2016-02-01,2.14,2.14,1.95,2.13,34415,0
2016-02-02,2.12,2.2,2.11,2.14,14984,0
2016-02-03,2.15,2.16,2.13,2.15,25676,0
2016-02-04,2.1588,2.17,2.0701,2.17,24812,0
2016-02-05,2.15,2.15,2.1001,2.1299,12298,0
2016-02-08,2.0101,2.067,1.9402,1.96,11349,0
2016-02-09,1.945,2.0899,1.945,1.95,5550,0
2016-02-10,2.0153,2.03,1.88,1.94,19569,0
2016-02-11,1.8831,1.9258,1.78,1.8299,30982,0
2016-02-12,1.88,1.99,1.88,1.99,11008,0
2016-02-16,1.9799,1.9799,1.878,1.9,3810,0
2016-02-17,1.9,1.947,1.9,1.9332,2100,0
2016-02-18,1.904,1.9599,1.9001,1.9599,6281,0
2016-02-19,1.9797,2.09,1.95,2.07,75897,0
2016-02-22,2.1,2.1,1.9911,2.061,27559,0
2016-02-23,2.059,2.07,2.01,2.05,9765,0
2016-02-24,2,2.07,1.9965,2.05,21937,0
2016-02-25,2.07,2.08,2.06,2.08,18300,0
2016-02-26,2.07,2.07,2.03,2.06,25024,0
2016-02-29,2.06,2.08,2.02,2.02,18394,0
2016-03-01,2.07,2.07,2.025,2.06,5405,0
2016-03-02,2.07,2.2,2.068,2.11,48291,0
2016-03-03,2.1,2.18,2.05,2.08,28457,0
2016-03-04,2.1,2.13,2.0501,2.1199,38200,0
2016-03-07,2.1079,2.12,2.07,2.07,25083,0
2016-03-08,2.05,2.09,2.0301,2.067,18652,0
2016-03-09,2.059,2.059,1.98,2.0099,15816,0
2016-03-10,2.01,2.07,1.94,1.9699,17100,0
2016-03-11,2.04,2.08,2.02,2.08,13667,0
2016-03-14,2,2.09,2,2.08,35926,0
2016-03-15,2.04,2.08,2.04,2.05,30765,0
2016-03-16,2.07,2.1,2.041,2.07,27295,0
2016-03-17,2.05,2.1304,2.05,2.1,66847,0
2016-03-18,2.09,2.14,2.06,2.08,65607,0
2016-03-21,2.05,2.0699,2.05,2.06,2014,0
2016-03-22,2.07,2.14,2.0317,2.09,79918,0
2016-03-23,2.09,2.09,2.08,2.0804,1299,0
2016-03-24,2.08,2.08,2,2.07,32649,0
2016-03-28,1.98,1.98,1.55,1.74,103909,0
2016-03-29,1.75,1.9429,1.7499,1.86,16399,0
2016-03-30,1.85,1.9199,1.743,1.79,4885,0
2016-03-31,1.791,1.808,1.69,1.7,10703,0
2016-04-01,1.74,1.88,1.7,1.82,18198,0
2016-04-04,1.86,1.86,1.75,1.84,18537,0
2016-04-05,1.8,1.84,1.79,1.81,3815,0
2016-04-06,1.8,1.8,1.77,1.77,7441,0
2016-04-07,1.77,1.8,1.77,1.78,8208,0
2016-04-08,1.8,1.8,1.77,1.77,249,0
2016-04-11,1.7,1.7299,1.7,1.7,2950,0
2016-04-12,1.7,1.7495,1.7,1.71,7692,0
2016-04-13,1.7,2.1,1.7,2.1,173895,0
2016-04-14,2.1,2.1,1.9345,1.98,93914,0
2016-04-15,1.99,2.07,1.96,1.96,21443,0
2016-04-18,2.0336,2.04,1.9011,1.9875,14172,0
2016-04-19,2.03,2.06,1.93,1.95,36532,0
2016-04-20,1.9912,1.9912,1.9785,1.98,743,0
2016-04-21,1.96,1.9785,1.9,1.9457,14941,0
2016-04-22,1.96,1.98,1.94,1.95,10784,0
2016-04-25,1.95,1.96,1.93,1.96,3656,0
2016-04-26,1.9501,1.98,1.94,1.94,1088,0
2016-04-27,1.9401,1.98,1.9101,1.936,12845,0
2016-04-28,1.94,1.98,1.94,1.97,400,0
2016-04-29,1.95,1.95,1.9084,1.9475,795,0
2016-05-02,1.9283,1.95,1.9001,1.95,4055,0
2016-05-03,1.9599,1.9599,1.9,1.9,10140,0
2016-05-04,1.9201,1.96,1.9201,1.96,2925,0
2016-05-05,1.9568,1.9568,1.94,1.95,1128,0
2016-05-06,1.95,1.96,1.91,1.91,6051,0
2016-05-09,1.9336,1.95,1.8915,1.9499,3144,0
2016-05-10,1.9,1.95,1.75,1.84,16646,0
2016-05-11,1.84,1.8401,1.5875,1.7,16242,0
2016-05-12,1.705,1.8,1.7,1.7,6304,0
2016-05-13,1.7535,1.7594,1.7,1.71,2900,0
2016-05-16,1.7,1.81,1.46,1.5299,33660,0
2016-05-17,1.16,1.5,1.16,1.47,105311,0
2016-05-18,1.5511,1.62,1.55,1.6111,3494,0
2016-05-19,1.608,1.64,1.5516,1.64,4215,0
2016-05-20,1.4928,1.67,1.4928,1.57,2028,0
2016-05-23,1.63,1.7,1.6201,1.7,3200,0
2016-05-24,1.66,1.84,1.66,1.82,9839,0
2016-05-25,1.82,1.84,1.8,1.83,7258,0
2016-05-26,1.8011,1.83,1.68,1.82,16500,0
2016-05-27,1.6307,1.8399,1.6101,1.83,14145,0
2016-05-31,1.8316,1.8316,1.7001,1.76,8222,0
2016-06-01,1.78,1.78,1.71,1.7101,3400,0
2016-06-02,1.715,1.74,1.71,1.71,3249,0
2016-06-03,1.68,1.74,1.6201,1.6968,14637,0
2016-06-06,1.72,1.74,1.67,1.74,2172,0
2016-06-07,1.64,1.72,1.58,1.67,40959,0
2016-06-08,1.69,1.7,1.5793,1.62,4950,0
2016-06-09,1.6099,1.65,1.45,1.65,49604,0
2016-06-10,1.67,1.67,1.41,1.44,44763,0
2016-06-13,1.47,1.47,1.25,1.37,16989,0
2016-06-14,1.38,1.39,1.3501,1.36,17103,0
2016-06-15,1.3881,1.46,1.3881,1.4,7890,0
2016-06-16,1.47,1.47,1.31,1.36,4441,0
2016-06-17,1.42,1.45,1.375,1.38,8805,0
2016-06-20,1.45,1.45,1.3901,1.44,1475,0
2016-06-21,1.3604,1.4399,1.314,1.35,9509,0
2016-06-22,1.31,1.35,1.31,1.35,2889,0
2016-06-23,1.3001,1.35,1.3,1.31,2560,0
2016-06-24,1.2654,1.34,1.2654,1.3116,9019,0
2016-06-27,1.3348,1.35,1.26,1.35,8107,0
2016-06-28,1.3,1.35,1.3,1.35,7105,0
2016-06-29,1.35,1.36,1.34,1.34,9187,0
2016-06-30,1.3524,1.37,1.33,1.33,11454,0
2016-07-01,1.3301,1.36,1.33,1.35,3649,0
2016-07-05,1.33,1.3411,1.29,1.33,3043,0
2016-07-06,1.29,1.34,1.29,1.34,500,0
2016-07-07,1.32,1.34,1.272,1.32,3415,0
2016-07-08,1.26,1.32,1.2504,1.3,3873,0
2016-07-11,1.2705,1.32,1.2705,1.32,2869,0
2016-07-12,1.299,1.299,1.22,1.22,14139,0
2016-07-13,1.299,1.2999,1.2,1.22,61529,0
2016-07-14,1.22,1.29,1.21,1.27,69614,0
2016-07-15,1.25,1.25,1.23,1.25,2127,0
2016-07-18,1.2328,1.2328,1.07,1.15,61544,0
2016-07-19,1.18,1.18,1.1,1.16,28803,0
2016-07-20,1.13,1.13,1.025,1.0624,87829,0
2016-07-21,1.07,1.07,1.005,1.05,103558,0
2016-07-22,1.0499,1.47,1.0499,1.21,788129,0
2016-07-25,1.25,1.35,1.16,1.22,190039,0
2016-07-26,1.2,1.3095,1.2,1.26,69529,0
2016-07-27,1.55,1.99,1.2717,1.5774,293580,0
2016-07-28,1.63,1.94,1.61,1.801,278597,0
2016-07-29,1.75,1.86,1.52,1.63,86333,0
2016-08-01,1.59,1.59,1.3,1.51,79768,0
2016-08-02,1.45,1.6209,1.4,1.55,60789,0
2016-08-03,1.6,1.7,1.6,1.7,51140,0
2016-08-04,1.89,1.89,1.6205,1.79,74457,0
2016-08-05,1.8,1.8,1.612,1.7,13957,0
2016-08-08,1.5,1.7999,1.5,1.65,13992,0
2016-08-09,1.7,1.83,1.55,1.67,44608,0
2016-08-10,1.85,1.85,1.63,1.69,39702,0
2016-08-11,1.6501,1.74,1.6501,1.7,10844,0
2016-08-12,1.65,1.65,1.47,1.49,84313,0
2016-08-15,1.55,1.64,1.48,1.57,106634,0
2016-08-16,1.53,1.64,1.4,1.58,74903,0
2016-08-17,1.69,1.75,1.66,1.7,86129,0
2016-08-18,1.75,1.99,1.55,1.61,206617,0
2016-08-19,1.5689,1.6458,1.56,1.6,6324,0
2016-08-22,1.56,1.5999,1.5,1.55,36282,0
2016-08-23,1.55,1.65,1.54,1.55,31018,0
2016-08-24,1.56,1.58,1.5,1.52,21679,0
2016-08-25,1.55,1.55,1.4,1.5,29340,0
2016-08-26,1.49,1.549,1.49,1.51,13614,0
2016-08-29,1.526,1.526,1.36,1.42,48786,0
2016-08-30,1.38,1.5,1.38,1.42,47984,0
2016-08-31,1.46,1.52,1.43,1.48,54274,0
2016-09-01,1.47,1.99,1.4,1.625,553614,0
2016-09-02,1.65,1.69,1.45,1.52,66469,0
2016-09-06,1.6,1.7,1.581,1.65,31759,0
2016-09-07,1.75,1.85,1.67,1.67,52657,0
2016-09-08,1.5901,1.85,1.5901,1.82,8770,0
2016-09-09,1.71,1.75,1.58,1.65,34923,0
2016-09-12,1.7,1.85,1.7,1.79,64469,0
2016-09-13,1.78,1.99,1.7244,1.86,72779,0
2016-09-14,1.845,1.86,1.81,1.84,15915,0
2016-09-15,1.84,1.95,1.8176,1.87,13419,0
2016-09-16,1.9,1.91,1.8,1.8,18405,0
2016-09-19,1.87,1.98,1.82,1.93,29855,0
2016-09-20,1.989,1.989,1.86,1.86,18609,0
2016-09-21,1.89,1.9589,1.8291,1.91,16970,0
2016-09-22,1.9089,1.9089,1.8261,1.9,6660,0
2016-09-23,1.899,1.899,1.866,1.88,2600,0
2016-09-26,1.89,1.89,1.82,1.82,20478,0
2016-09-27,1.81,1.9,1.8,1.83,32059,0
2016-09-28,1.89,2.0395,1.834,1.87,24962,0
2016-09-29,1.8352,1.97,1.7,1.97,182882,0
2016-09-30,1.97,2.4,1.8601,2.4,228888,0
2016-10-03,2.45,3.8,2.45,2.79,1408940,0
2016-10-04,2.92,3.04,2.54,2.58,257138,0
2016-10-05,2.43,2.519,2.11,2.21,97114,0
2016-10-06,2.21,2.39,2.15,2.21,65596,0
2016-10-07,2.31,2.35,2.1,2.26,17812,0
2016-10-10,2.32,2.32,2.05,2.2396,16189,0
2016-10-11,2.23,2.23,2.12,2.1633,10586,0
2016-10-12,2.17,2.37,2,2.35,101454,0
2016-10-13,2.18,2.65,2.12,2.42,124846,0
2016-10-14,2.57,2.589,2.36,2.53,74025,0
2016-10-17,2.64,2.71,2.42,2.71,55890,0
2016-10-18,2.65,2.8365,2.48,2.73,86869,0
2016-10-19,2.69,2.9356,2.6127,2.77,259999,0
2016-10-20,2.7,2.84,2.57,2.61,122818,0
2016-10-21,2.55,2.64,2.5,2.57,131684,0
2016-10-24,2.54,2.54,2.3301,2.39,17435,0
2016-10-25,2.39,2.4571,2.25,2.3,64354,0
2016-10-26,2.31,2.36,2.14,2.15,42334,0
2016-10-27,2.1,2.22,2.1,2.2,18070,0
2016-10-28,2.1,2.12,1.81,2.06,38301,0
2016-10-31,2.1,2.1,1.86,1.87,13994,0
2016-11-01,1.89,1.89,1.7627,1.77,22183,0
2016-11-02,1.81,1.86,1.7822,1.84,19602,0
2016-11-03,1.8645,1.9,1.611,1.81,92981,0
2016-11-04,1.7973,1.93,1.71,1.93,46891,0
2016-11-07,1.9,2.23,1.9,2.18,25822,0
2016-11-08,2.189,2.45,2.03,2.16,149255,0
2016-11-09,1.96,2.09,1.85,1.86,79485,0
2016-11-10,1.9,1.96,1.72,1.91,27599,0
2016-11-11,1.91,1.9227,1.72,1.73,18275,0
2016-11-14,1.73,1.9594,1.73,1.9,14148,0
2016-11-15,1.8,1.8124,1.61,1.74,108609,0
2016-11-16,1.74,1.88,1.705,1.88,11458,0
2016-11-17,1.8,2.04,1.8,1.86,136364,0
2016-11-18,1.85,1.92,1.8,1.82,61254,0
2016-11-21,1.83,1.9,1.71,1.7699,10265,0
2016-11-22,1.78,1.7886,1.7002,1.7306,22083,0
2016-11-23,1.68,1.8364,1.68,1.7126,4945,0
2016-11-25,1.6601,1.81,1.65,1.81,37762,0
2016-11-28,1.82,2.04,1.72,1.72,68978,0
2016-11-29,1.73,1.74,1.7,1.7106,12717,0
2016-11-30,1.6742,1.7099,1.65,1.68,14705,0
2016-12-01,1.6635,1.73,1.6635,1.67,3458,0
2016-12-02,1.6889,1.86,1.67,1.84,13492,0
2016-12-05,1.8495,2,1.63,1.68,27127,0
2016-12-06,1.7,1.9305,1.7,1.74,15589,0
2016-12-07,1.76,1.86,1.76,1.81,34185,0
2016-12-08,1.7998,1.889,1.75,1.75,14615,0
2016-12-09,1.72,1.81,1.7,1.73,37002,0
2016-12-12,1.71,1.73,1.65,1.65,8144,0
2016-12-13,1.6528,1.73,1.65,1.72,17543,0
2016-12-14,1.65,1.66,1.6,1.66,17343,0
2016-12-15,1.66,1.74,1.57,1.69,49790,0
2016-12-16,1.65,1.77,1.65,1.76,30300,0
2016-12-19,1.79,1.98,1.665,1.7483,85514,0
2016-12-20,1.75,1.848,1.6799,1.8219,12910,0
2016-12-21,1.87,1.87,1.65,1.8,12905,0
2016-12-22,1.75,1.7642,1.6531,1.73,9797,0
2016-12-23,1.7,1.84,1.7,1.82,36015,0
2016-12-27,1.8,1.89,1.721,1.75,62642,0
2016-12-28,1.75,1.93,1.65,1.8,45431,0
2016-12-29,1.74,1.85,1.74,1.83,76575,0
2016-12-30,1.79,1.85,1.75,1.85,14272,0
2017-01-03,1.85,1.85,1.7756,1.84,9808,0
2017-01-04,1.8,1.85,1.68,1.8,55568,0
2017-01-05,1.83,1.85,1.72,1.72,44905,0
2017-01-06,1.71,1.84,1.66,1.79,44395,0
2017-01-09,1.76,1.79,1.7,1.75,31200,0
2017-01-10,1.7501,1.83,1.74,1.82,7217,0
2017-01-11,1.79,1.85,1.53,1.69,128121,0
2017-01-12,1.69,2.225,1.66,2,496648,0
2017-01-13,2.02,2.17,1.7093,1.75,303582,0
2017-01-17,1.76,1.84,1.6097,1.61,41401,0
2017-01-18,1.657,1.72,1.61,1.69,93282,0
2017-01-19,1.76,1.76,1.64,1.74,21660,0
2017-01-20,1.72,1.73,1.66,1.73,4329,0
2017-01-23,1.65,1.7,1.65,1.7,16494,0
2017-01-24,1.7073,1.75,1.65,1.67,61983,0
2017-01-25,1.6583,1.68,1.62,1.63,38959,0
2017-01-26,1.6321,1.6321,1.61,1.61,7750,0
2017-01-27,1.61,1.67,1.44,1.64,45899,0
2017-01-30,1.61,1.67,1.6,1.615,51142,0
2017-01-31,1.56,1.59,1.45,1.45,19376,0
2017-02-01,1.48,1.55,1.48,1.53,39101,0
2017-02-02,1.58,1.64,1.53,1.57,19050,0
2017-02-03,1.54,1.79,1.52,1.62,108791,0
2017-02-06,1.59,1.61,1.47,1.55,26907,0
2017-02-07,1.57,1.57,1.53,1.53,6122,0
2017-02-08,1.545,1.56,1.51,1.51,7644,0
2017-02-09,1.53,1.6284,1.53,1.57,28836,0
2017-02-10,1.6228,1.6228,1.56,1.58,26227,0
2017-02-13,1.61,1.62,1.566,1.62,11265,0
2017-02-14,1.601,1.71,1.58,1.67,51549,0
2017-02-15,1.7068,1.75,1.67,1.73,28816,0
2017-02-16,1.72,1.95,1.7,1.75,190548,0
2017-02-17,1.72,1.74,1.57,1.71,106725,0
2017-02-21,1.6739,1.6856,1.58,1.64,15821,0
2017-02-22,1.64,1.64,1.56,1.59,9668,0
2017-02-23,1.59,1.64,1.59,1.59,18890,0
2017-02-24,1.6,1.74,1.5899,1.62,19064,0
2017-02-27,1.7073,1.7073,1.6,1.66,30251,0
2017-02-28,1.68,1.68,1.6,1.62,24561,0
2017-03-01,1.62,1.62,1.6,1.62,14431,0
2017-03-02,1.61,1.618,1.6,1.6,41792,0
2017-03-03,1.61,1.6287,1.6,1.61,7780,0
2017-03-06,1.59,1.68,1.59,1.6,87691,0
2017-03-07,1.6,1.64,1.59,1.6,94869,0
2017-03-08,1.59,1.6,1.59,1.59,13149,0
2017-03-09,1.601,1.62,1.59,1.59,27423,0
2017-03-10,1.46,1.53,1.45,1.45,40423,0
2017-03-13,1.4458,1.4776,1.31,1.31,51904,0
2017-03-14,1.38,1.39,1.37,1.37,3088,0
2017-03-15,1.42,1.42,1.37,1.37,17872,0
2017-03-16,1.35,1.414,1.3,1.3016,18261,0
2017-03-17,1.32,1.3565,1.3,1.3,11858,0
2017-03-20,1.318,1.3665,1.3036,1.306,14557,0
2017-03-21,1.3,1.31,1.3,1.3,14028,0
2017-03-22,1.31,1.3221,1.3,1.3,10025,0
2017-03-23,1.3,1.33,1.25,1.33,22505,0
2017-03-24,1.27,1.3,1.27,1.3,5605,0
2017-03-27,1.26,1.279,1.25,1.279,2541,0
2017-03-28,1.255,1.29,1.21,1.22,21514,0
2017-03-29,1.25,1.4079,1.25,1.37,48928,0
2017-03-30,1.4,1.4,1.29,1.32,36798,0
2017-03-31,1.323,1.37,1.32,1.34,11738,0
2017-04-03,1.32,1.37,1.31,1.31,10400,0
2017-04-04,1.31,1.325,1.2604,1.2604,6861,0
2017-04-05,1.31,1.32,1.2,1.32,33370,0
2017-04-06,1.28,1.29,1.24,1.2781,23280,0
2017-04-07,1.3,1.35,1.21,1.25,4078,0
2017-04-10,1.24,1.31,1.21,1.27,23899,0
2017-04-11,1.34,2.65,1.335,1.85,4450873,0
2017-04-12,1.99,1.99,1.65,1.66,282401,0
2017-04-13,1.78,1.78,1.6,1.67,82728,0
2017-04-17,1.85,1.85,1.5,1.57,73668,0
2017-04-18,1.52,1.58,1.4,1.46,70659,0
2017-04-19,1.45,1.6392,1.45,1.51,31830,0
2017-04-20,1.55,1.55,1.44,1.52,49492,0
2017-04-21,1.4832,1.51,1.45,1.5,15619,0
2017-04-24,1.55,1.593,1.46,1.51,17472,0
2017-04-25,1.46,1.55,1.32,1.51,59413,0
2017-04-26,1.44,1.5,1.44,1.48,8816,0
2017-04-27,1.46,1.5402,1.4148,1.51,53629,0
2017-05-01,1.5,1.59,1.46,1.5712,124684,0
2017-05-02,1.53,1.63,1.51,1.56,33733,0
2017-05-03,1.55,1.61,1.53,1.53,12590,0
2017-05-04,1.53,1.61,1.5,1.51,63542,0
2017-05-05,1.54,1.65,1.521,1.56,95710,0
2017-05-08,1.57,1.6,1.5,1.53,34190,0
2017-05-09,1.5,1.68,1.5,1.55,38002,0
2017-05-10,1.55,1.58,1.46,1.51,83451,0
2017-05-11,1.5,1.53,1.5,1.53,12010,0
2017-05-12,1.5,1.527,1.5,1.52,10664,0
2017-05-15,1.49,1.54,1.4318,1.54,16946,0
2017-05-16,1.46,1.4899,1.29,1.4,42065,0
2017-05-17,1.4,1.44,1.3679,1.4,15350,0
2017-05-18,1.4,1.4,1.29,1.3788,4300,0
2017-05-19,1.3394,1.44,1.3,1.43,8745,0
2017-05-22,1.3262,1.43,1.3262,1.43,19716,0
2017-05-23,1.37,1.45,1.3101,1.3101,45869,0
2017-05-24,1.3216,1.36,1.29,1.3,79356,0
2017-05-25,1.3164,1.44,1.3164,1.34,62883,0
2017-05-26,1.34,1.4,1.2993,1.36,44890,0
2017-05-30,1.33,1.51,1.29,1.31,132931,0
2017-05-31,1.3199,1.57,1.3189,1.3832,112397,0
2017-06-01,1.4224,1.4657,1.35,1.4499,17175,0
2017-06-02,1.416,1.416,1.26,1.4,112679,0
2017-06-05,1.37,1.48,1.31,1.37,82294,0
2017-06-06,1.362,1.455,1.33,1.43,85914,0
2017-06-07,1.34,1.55,1.34,1.37,40427,0
2017-06-08,1.37,1.41,1.29,1.29,35382,0
2017-06-09,1.29,1.36,1.28,1.28,20707,0
2017-06-12,1.28,1.39,1.2774,1.35,84625,0
2017-06-13,1.33,1.4,1.26,1.29,48071,0
2017-06-14,1.3,1.47,1.26,1.37,94838,0
2017-06-15,1.32,1.33,1.26,1.27,48626,0
2017-06-16,1.2751,1.3,1.22,1.3,38466,0
2017-06-19,1.21,1.28,1.21,1.25,12722,0
2017-06-20,1.2446,1.2446,1.2192,1.2192,12879,0
2017-06-21,1.22,1.2299,1.18,1.19,48003,0
2017-06-22,1.17,1.2086,1.17,1.2086,13994,0
2017-06-23,1.2324,1.2324,1.21,1.21,2717,0
2017-06-26,1.18,1.22,1.18,1.22,6096,0
2017-06-27,1.19,1.2178,1.19,1.2178,1450,0
2017-06-28,1.19,1.22,1.179,1.2,13274,0
2017-06-29,1.17,1.22,1.17,1.19,28174,0
2017-06-30,1.18,1.29,1.17,1.21,94385,0
2017-07-03,1.19,1.26,1.19,1.26,8651,0
2017-07-05,1.1954,1.29,1.1954,1.21,33833,0
2017-07-06,1.2286,1.25,1.21,1.21,9110,0
2017-07-07,1.23,1.35,1.23,1.34,19805,0
2017-07-10,1.32,1.34,1.22,1.27,101174,0
2017-07-11,1.27,1.2799,1.25,1.25,4680,0
2017-07-12,1.3188,1.33,1.25,1.28,96652,0
2017-07-13,1.34,1.34,1.25,1.308,2418,0
2017-07-14,1.2551,1.47,1.2551,1.3622,80357,0
2017-07-17,1.3724,1.42,1.37,1.37,12107,0
2017-07-18,1.4,1.42,1.35,1.4001,14825,0
2017-07-19,1.39,1.42,1.32,1.32,5085,0
2017-07-20,1.35,1.459,1.33,1.39,111306,0
2017-07-21,1.4,1.46,1.33,1.43,97565,0
2017-07-24,1.42,1.4525,1.42,1.42,17819,0
2017-07-25,1.4,1.46,1.3765,1.38,7689,0
2017-07-26,1.381,1.45,1.35,1.38,30940,0
2017-07-27,1.3824,1.3828,1.3,1.32,11057,0
2017-07-28,1.3376,1.38,1.33,1.33,32178,0
2017-07-31,1.34,1.36,1.32,1.3386,3580,0
2017-08-02,1.3,1.313,1.3,1.3,5041,0
2017-08-03,1.3,1.31,1.3,1.31,6822,0
2017-08-04,1.3001,1.3039,1.3,1.3,2185,0
2017-08-07,1.3001,1.4,1.28,1.35,69825,0
2017-08-08,1.3854,1.3854,1.35,1.35,1728,0
2017-08-09,1.35,1.36,1.288,1.31,25008,0
2017-08-10,1.37,1.37,1.3101,1.3113,2842,0
2017-08-11,1.3,1.31,1.2548,1.31,9283,0
2017-08-14,1.3012,1.74,1.3001,1.5264,333021,0
2017-08-15,1.5,1.64,1.45,1.56,203033,0
2017-08-16,1.58,1.59,1.5,1.52,16000,0
2017-08-17,1.55,1.55,1.45,1.52,17247,0
2017-08-18,1.49,1.53,1.4878,1.51,17892,0
2017-08-21,1.5023,1.51,1.4601,1.5011,12180,0
2017-08-22,1.47,1.55,1.47,1.477,5105,0
2017-08-23,1.48,1.48,1.4101,1.46,16078,0
2017-08-24,1.4436,1.51,1.4,1.44,15017,0
2017-08-25,1.42,1.4674,1.42,1.46,4801,0
2017-08-28,1.46,1.47,1.42,1.42,13468,0
2017-08-29,1.43,1.48,1.43,1.44,13430,0
2017-08-30,1.44,1.6799,1.44,1.63,276840,0
2017-08-31,1.7,2.4,1.68,2.36,4592670,0
2017-09-01,2.35,2.59,2.05,2.1,1560901,0
2017-09-05,2.05,2.15,2,2.1,234958,0
2017-09-06,2.16,2.16,1.85,1.85,217831,0
2017-09-07,1.8,1.89,1.65,1.74,111609,0
2017-09-08,1.73,1.85,1.718,1.8,50240,0
2017-09-11,1.8,1.93,1.67,1.69,59231,0
2017-09-12,1.69,1.889,1.69,1.71,27594,0
2017-09-13,1.71,1.7899,1.7,1.75,23092,0
2017-09-14,1.7,1.82,1.7,1.79,53793,0
2017-09-15,1.75,1.8,1.75,1.8,32349,0
2017-09-18,1.8,1.82,1.76,1.77,16540,0
2017-09-19,1.7894,1.8,1.76,1.8,28256,0
2017-09-20,1.8,1.85,1.7,1.73,30227,0
2017-09-21,1.7,1.7915,1.64,1.7133,35136,0
2017-09-22,1.71,1.71,1.5986,1.7,50034,0
2017-09-25,1.65,1.7,1.6,1.69,51372,0
2017-09-26,1.6542,1.699,1.6133,1.62,30675,0
2017-09-27,1.6436,1.6707,1.61,1.6411,14376,0
2017-09-28,1.65,1.6664,1.62,1.6343,36775,0
2017-09-29,1.61,1.6391,1.61,1.61,7972,0
2017-10-02,1.61,1.6214,1.595,1.6214,18850,0
2017-10-03,1.64,1.6699,1.62,1.66,11622,0
2017-10-04,1.64,1.8,1.64,1.7,52848,0
2017-10-05,1.67,1.7999,1.65,1.6714,33022,0
2017-10-06,1.6798,1.6893,1.6244,1.67,5092,0
2017-10-09,1.662,1.7,1.62,1.7,48083,0
2017-10-10,1.7,1.75,1.62,1.63,29084,0
2017-10-11,1.7,1.7,1.62,1.6756,6810,0
2017-10-12,1.6359,1.67,1.6359,1.66,3365,0
2017-10-13,1.64,1.8797,1.6301,1.65,190308,0
2017-10-16,1.63,1.65,1.52,1.55,44756,0
2017-10-17,1.5655,1.5699,1.44,1.44,35973,0
2017-10-18,1.49,1.58,1.44,1.49,45665,0
2017-10-19,1.49,1.5,1.38,1.5,55043,0
2017-10-20,1.5,1.54,1.4439,1.49,47209,0
2017-10-23,1.46,1.485,1.3899,1.48,35170,0
2017-10-24,1.44,1.46,1.395,1.395,12211,0
2017-10-25,1.44,1.44,1.35,1.418,11137,0
2017-10-26,1.42,1.43,1.41,1.43,13640,0
2017-10-27,1.5276,1.5276,1.37,1.44,23976,0
2017-10-30,1.47,1.47,1.35,1.4376,13807,0
2017-10-31,1.48,2.93,1.48,2.59,21465838,0
2017-11-01,2.35,2.47,2.16,2.41,1645361,0
2017-11-02,2.61,4.1,2.5907,3.38,14187184,0
2017-11-03,3.46,3.7,2.9288,3.45,1896732,0
2017-11-06,3.4,3.53,3.12,3.21,646355,0
2017-11-07,3.06,3.299,2.6,2.67,736750,0
2017-11-08,2.57,3.06,2.5,2.83,539229,0
2017-11-09,2.75,2.9,2.5,2.54,386215,0
2017-11-10,2.5,2.79,2.5,2.79,229355,0
