Date,Open,High,Low,Close,Volume,OpenInt
2015-05-15,7.49,7.7,7.06,7.3,1582591,0
2015-05-18,7.25,8.04,7.1,7.45,243988,0
2015-05-19,7.69,7.84,7.3,7.8,100100,0
2015-05-20,7.64,7.9,7.56,7.79,116100,0
2015-05-21,7.65,7.9,7.59,7.89,104200,0
2015-05-22,7.9,8.03,7.77,7.92,166600,0
2015-05-26,8.18,8.25,7.65,7.99,127844,0
2015-05-27,8.11,8.2,7.83,8.2,78500,0
2015-05-28,8.2,8.5,8.08,8.17,67790,0
2015-05-29,8.19,8.61,8.1,8.61,125000,0
2015-06-01,8.49,8.49,7.76,8.24,91800,0
2015-06-02,8.05,8.25,7.8,8.01,74327,0
2015-06-03,8.02,8.29,7.86,8.29,58000,0
2015-06-04,8.1,8.25,8.08,8.2,19100,0
2015-06-05,8.1,8.2,7.87,8.05,59700,0
2015-06-08,7.95,8.3,7.85,8.09,70100,0
2015-06-09,8.28,8.28,8,8.19,148094,0
2015-06-10,8.28,8.45,8.16,8.35,91441,0
2015-06-11,8.38,8.79,8.36,8.69,108773,0
2015-06-12,8.8,8.8,8.35,8.73,34500,0
2015-06-15,8.48,8.78,8.35,8.44,85600,0
2015-06-16,8.65,8.65,8.35,8.42,64400,0
2015-06-17,8.65,8.65,7.8,7.84,72800,0
2015-06-18,7.95,8.04,7.8,7.86,114800,0
2015-06-19,7.95,8.1,7.83,8.01,36000,0
2015-06-22,8.13,8.27,7.55,7.58,74800,0
2015-06-23,7.54,7.6499,6.5,6.71,239972,0
2015-06-24,6.5,6.65,6.2,6.2,106800,0
2015-06-25,6.23,6.39,6.01,6.35,90000,0
2015-06-26,6.29,7.19,6.29,6.98,937400,0
2015-06-29,7,7.2,6.51,6.51,35700,0
2015-06-30,6.9,6.9,6.2,6.37,39897,0
2015-07-01,6.67,6.7,6.26,6.59,32200,0
2015-07-02,6.26,6.57,6.26,6.35,25200,0
2015-07-06,6.44,6.87,6.37,6.72,33300,0
2015-07-07,6.72,6.76,6.41,6.49,24700,0
2015-07-08,6.4,6.5,6.36,6.41,33400,0
2015-07-09,6.5,6.5,6.26,6.27,30000,0
2015-07-10,6.33,6.37,6.22,6.35,20400,0
2015-07-13,6.37,6.48,6.24,6.28,15000,0
2015-07-14,6.22,6.3999,6.1,6.24,64052,0
2015-07-15,6.24,6.4,5.6,5.7,36909,0
2015-07-16,5.81,5.81,5.37,5.38,47300,0
2015-07-17,5.42,5.42,5.3,5.36,12100,0
2015-07-20,5.34,5.34,4.68,4.84,67600,0
2015-07-21,4.87,4.87,4.42,4.43,59400,0
2015-07-22,4.44,4.65,4.22,4.41,37300,0
2015-07-23,4.38,4.63,4.38,4.58,58500,0
2015-07-24,4.56,4.56,4.4,4.42,20600,0
2015-07-27,4.38,4.5,4.3,4.4,19100,0
2015-07-28,4.42,4.59,4.4,4.49,10600,0
2015-07-29,4.61,4.66,4.17,4.17,30100,0
2015-07-30,4.2,4.44,4.2,4.38,41900,0
2015-07-31,4.35,4.4,4.23,4.24,40600,0
2015-08-03,4.22,4.42,4.22,4.37,27447,0
2015-08-04,4.35,4.4,4.27,4.3,9300,0
2015-08-05,4.26,4.48,4.26,4.3,12800,0
2015-08-06,4.38,4.4,4.35,4.35,17294,0
2015-08-07,4.35,4.47,4.35,4.36,9700,0
2015-08-10,4.45,4.85,4.43,4.53,40900,0
2015-08-11,4.52,4.59,4.45,4.47,17150,0
2015-08-12,4.5,4.5,4.31,4.37,21500,0
2015-08-13,4.34,4.43,4.34,4.38,7900,0
2015-08-14,4.37,4.7,4.37,4.69,16700,0
2015-08-17,4.66,5.3,4.46,5.29,32700,0
2015-08-18,5.32,5.76,5.2,5.72,58700,0
2015-08-19,5.75,5.9,5.75,5.79,22500,0
2015-08-20,5.77,5.9,5.57,5.58,17500,0
2015-08-21,5.45,5.9,5.1,5.76,25400,0
2015-08-24,5.5,5.91,5.36,5.38,44287,0
2015-08-25,5.59,5.89,5.08,5.76,32400,0
2015-08-26,5.9,5.9,5.44,5.88,21500,0
2015-08-27,5.91,6.3,5.76,6.08,31800,0
2015-08-28,6.04,6.4,5.99,6.36,14500,0
2015-08-31,6.3,6.54,6.14,6.51,25900,0
2015-09-01,6.36,6.45,6.05,6.38,17400,0
2015-09-02,6.3,6.3,5.67,5.9,26000,0
2015-09-03,5.96,6.1,5.44,5.52,14400,0
2015-09-04,5.48,5.6,5.24,5.41,8800,0
2015-09-08,5.49,5.68,5.17,5.46,41500,0
2015-09-09,5.44,5.75,5.32,5.37,37500,0
2015-09-10,5.31,5.56,5.1,5.15,38494,0
2015-09-11,5.11,5.15,4.79,4.89,36400,0
2015-09-14,4.89,5.08,4.76,5.02,26600,0
2015-09-15,5.18,5.69,4.82,5.62,21800,0
2015-09-16,5.64,6.19,5.55,5.88,36300,0
2015-09-17,5.8,6.5,5.7,6.49,57300,0
2015-09-18,6.37,6.97,5.83,5.83,112300,0
2015-09-21,5.85,5.85,5.46,5.49,20600,0
2015-09-22,5.43,5.43,5.08,5.11,10300,0
2015-09-23,5.05,5.1,4.6,4.66,24000,0
2015-09-24,4.49,4.49,4.24,4.3,24243,0
2015-09-25,4.32,4.32,3.95,4,51600,0
2015-09-28,4.05,4.05,3.59,3.61,41597,0
2015-09-29,3.53,3.58,3.46,3.47,17800,0
2015-09-30,3.61,3.8,3.02,3.05,90800,0
2015-10-01,2.84,3.06,2.77,2.9,42100,0
2015-10-02,2.94,3.09,2.94,3.04,27000,0
2015-10-05,3.13,3.28,2.97,3.24,57425,0
2015-10-06,3.3,3.52,2.97,3,44200,0
2015-10-07,3,3.04,2.88,3.02,19000,0
2015-10-08,2.96,3.03,2.91,3.01,11900,0
2015-10-09,3.03,3.08,2.95,2.99,15300,0
2015-10-12,3.009,3.154,2.88,2.97,19464,0
2015-10-13,2.91,3.21,2.86,2.88,20700,0
2015-10-14,2.87,2.88,2.77,2.82,24100,0
2015-10-15,2.79,3.01,2.75,3,13000,0
2015-10-16,3.02,3.06,2.88,3.01,15800,0
2015-10-19,3,3.06,2.83,2.91,11800,0
2015-10-20,2.9,2.95,2.9,2.91,2733,0
2015-10-21,2.93,2.94,2.77,2.78,13000,0
2015-10-22,2.81,2.9,2.7,2.79,26400,0
2015-10-23,2.8,2.81,2.71,2.8,11100,0
2015-10-26,2.78,2.87,2.7,2.87,5800,0
2015-10-27,3,3,2.7,2.72,42900,0
2015-10-28,2.74,3.24,2.74,3.23,20000,0
2015-10-29,3.21,3.23,2.7,2.71,30900,0
2015-10-30,2.73,2.8,2.72,2.8,7100,0
2015-11-02,2.82,3.21,2.8,3.19,17931,0
2015-11-03,2.83,3.23,2.83,3.12,16500,0
2015-11-04,3.15,3.15,2.75,2.9,30135,0
2015-11-05,2.91,2.93,2.77,2.86,44100,0
2015-11-06,2.79,2.81,2.71,2.8,19200,0
2015-11-09,2.77,2.84,2.71,2.74,16448,0
2015-11-10,2.72,3.03,2.72,2.81,19900,0
2015-11-11,2.8,3.18,2.75,2.83,57100,0
2015-11-12,2.95,2.95,2.7,2.82,33000,0
2015-11-13,2.82,2.85,2.75,2.78,25800,0
2015-11-16,2.8,2.89,2.72,2.78,16500,0
2015-11-17,2.85,2.85,2.6,2.62,33600,0
2015-11-18,2.7,2.9,2.52,2.88,32700,0
2015-11-19,2.95,4.35,2.95,3.96,199000,0
2015-11-20,4.22,4.82,4.02,4.4,200100,0
2015-11-23,4.57,4.57,3.99,4,54100,0
2015-11-24,3.96,4.12,3.8,4.05,39000,0
2015-11-25,4.02,4.02,3.84,3.99,40500,0
2015-11-27,4.01,4.01,3.81,3.86,6200,0
2015-11-30,3.75,4.01,3.71,3.94,35500,0
2015-12-01,3.97,3.99,3.78,3.96,16759,0
2015-12-02,3.96,4.25,3.91,3.98,73847,0
2015-12-03,4.08,4.1,3.96,4.08,22799,0
2015-12-04,4.08,4.08,3.96,4.04,23100,0
2015-12-07,3.97,3.98,3.87,3.95,21800,0
2015-12-08,3.86,4.05,3.83,4.02,15224,0
2015-12-09,4.06,4.23,3.95,3.96,24400,0
2015-12-10,3.94,4,3.84,3.88,9500,0
2015-12-11,3.75,3.81,3.51,3.53,26200,0
2015-12-14,3.63,3.63,3.3,3.39,31906,0
2015-12-15,3.51,4.22,3.32,3.55,110900,0
2015-12-16,3.46,3.58,3.4,3.44,36200,0
2015-12-17,3.64,3.64,3.36,3.39,26400,0
2015-12-18,3.39,3.63,3.12,3.29,65200,0
2015-12-21,3.41,3.43,3.13,3.28,33000,0
2015-12-22,3.28,3.35,3.25,3.35,16450,0
2015-12-23,3.32,3.54,3.17,3.53,120700,0
2015-12-24,3.55,3.55,3.39,3.48,18479,0
2015-12-28,3.42,3.54,3.3,3.4,25336,0
2015-12-29,3.36,3.36,3.09,3.17,33140,0
2015-12-30,3.08,3.16,3.02,3.13,42241,0
2015-12-31,3.1,3.14,3.02,3.04,44318,0
2016-01-04,3.34,3.34,2.87,2.91,29127,0
2016-01-05,2.92,2.99,2.88,2.95,11644,0
2016-01-06,2.95,2.95,2.86,2.89,11577,0
2016-01-07,2.86,3.05,2.67,2.68,20151,0
2016-01-08,2.8,2.8,2.42,2.43,28521,0
2016-01-11,2.42,2.42,2.25,2.36,37673,0
2016-01-12,2.35,2.51,2.34,2.36,16025,0
2016-01-13,2.34,2.42,2.15,2.24,32423,0
2016-01-14,2.23,2.4,2.16,2.4,14236,0
2016-01-15,2.33,2.41,2.15,2.21,27789,0
2016-01-19,2.33,2.39,2.19,2.24,47900,0
2016-01-20,2.21,2.3,2.02,2.28,37024,0
2016-01-21,2.3,2.46,2.24,2.42,16663,0
2016-01-22,2.47,2.5799,2.405,2.51,18173,0
2016-01-25,2.5,2.6121,2.42,2.43,7577,0
2016-01-26,2.34,2.48,2.34,2.42,5421,0
2016-01-27,2.36,2.47,2.35,2.35,11138,0
2016-01-28,2.36,2.5496,2.34,2.5,23841,0
2016-01-29,2.46,3.05,2.46,2.95,21734,0
2016-02-01,2.8306,3.09,2.8,2.99,34033,0
2016-02-02,2.95,3.2,2.64,2.79,4266,0
2016-02-03,2.78,2.8,2.5101,2.74,10730,0
2016-02-04,2.55,2.9,2.55,2.85,8890,0
2016-02-05,2.77,2.83,2.51,2.51,11387,0
2016-02-08,2.5,2.75,2.31,2.66,26448,0
2016-02-09,2.52,2.59,2.5,2.5,1972,0
2016-02-10,2.51,2.51,2.37,2.4,12391,0
2016-02-11,2.32,2.39,2.27,2.32,24294,0
2016-02-12,2.39,2.55,2.26,2.47,23932,0
2016-02-16,2.5,2.5,2.41,2.45,5262,0
2016-02-17,2.33,2.5351,2.3,2.49,6120,0
2016-02-18,2.5899,2.5997,2.36,2.53,6048,0
2016-02-19,2.57,2.59,2.52,2.58,3154,0
2016-02-22,2.58,2.6,2.53,2.56,8504,0
2016-02-23,2.53,2.65,2.5,2.57,21400,0
2016-02-24,2.51,2.74,2.51,2.73,12377,0
2016-02-25,2.7,2.73,2.6,2.73,5018,0
2016-02-26,2.73,2.84,2.55,2.82,31445,0
2016-02-29,2.8,2.85,2.68,2.82,10503,0
2016-03-01,2.95,2.95,2.7,2.82,13892,0
2016-03-02,2.66,2.89,2.66,2.78,8763,0
2016-03-03,2.84,3.01,2.77,2.95,11381,0
2016-03-04,2.99,3.42,2.9663,3.26,29994,0
2016-03-07,3.245,3.36,3.225,3.36,11057,0
2016-03-08,3.294,3.33,3.235,3.26,10106,0
2016-03-09,3,3.02,2.6601,2.99,26684,0
2016-03-10,2.72,3.08,2.72,2.91,9732,0
2016-03-11,2.78,2.9201,2.51,2.8,90412,0
2016-03-14,2.68,2.9,2.52,2.67,25871,0
2016-03-15,2.6,2.9,2.6,2.65,15325,0
2016-03-16,2.84,3.08,2.65,3.08,59804,0
2016-03-17,3.13,3.18,2.82,2.98,37552,0
2016-03-18,3.02,3.104,2.63,2.64,50835,0
2016-03-21,2.74,2.83,2.6499,2.77,44720,0
2016-03-22,2.62,2.76,2.62,2.74,14387,0
2016-03-23,2.74,2.74,2.6,2.61,9879,0
2016-03-24,2.6,2.68,2.6,2.6,7221,0
2016-03-28,2.7,2.7,2.45,2.47,9164,0
2016-03-29,2.45,2.45,2.37,2.39,12500,0
2016-03-30,2.45,2.67,2.42,2.61,21983,0
2016-03-31,2.86,2.9,2.675,2.78,36531,0
2016-04-01,2.7,2.84,2.6,2.67,17593,0
2016-04-04,2.82,3.01,2.54,2.96,36240,0
2016-04-05,3.01,3.01,2.71,2.95,33380,0
2016-04-06,2.95,2.99,2.87,2.97,28352,0
2016-04-07,2.99,2.99,2.72,2.73,8813,0
2016-04-08,2.8,2.86,2.65,2.86,18492,0
2016-04-11,2.957,2.992,2.78,2.84,38960,0
2016-04-12,2.65,2.85,2.65,2.8,9428,0
2016-04-13,2.79,2.79,2.57,2.61,15691,0
2016-04-14,2.55,2.66,2.52,2.52,9872,0
2016-04-15,2.52,2.5399,2.46,2.49,9093,0
2016-04-18,2.45,2.52,2.389,2.52,10349,0
2016-04-19,2.5,2.51,2.42,2.43,5542,0
2016-04-20,2.4,2.85,2.4,2.58,20541,0
2016-04-21,2.54,2.54,2.42,2.44,5870,0
2016-04-22,2.4722,2.58,2.41,2.54,24703,0
2016-04-25,2.5,2.56,2.32,2.34,34950,0
2016-04-26,2.37,2.66,2.3,2.38,12376,0
2016-04-27,2.31,2.36,2.16,2.23,31263,0
2016-04-28,2.18,2.37,2.18,2.23,14862,0
2016-04-29,2.2292,2.25,2.11,2.15,12726,0
2016-05-02,2.21,2.21,2.05,2.15,26313,0
2016-05-03,2.16,2.16,1.88,1.905,34710,0
2016-05-04,1.88,2.0599,1.82,1.9,33921,0
2016-05-05,1.88,1.9981,1.83,1.87,5068,0
2016-05-06,1.89,1.89,1.77,1.78,17546,0
2016-05-09,1.72,1.78,1.71,1.77,9222,0
2016-05-10,1.8,2,1.79,1.98,28396,0
2016-05-11,1.85,1.88,1.81,1.81,11386,0
2016-05-12,1.75,1.75,1.6,1.6,18988,0
2016-05-13,1.65,1.65,1.4301,1.48,26255,0
2016-05-16,1.44,1.5101,1.42,1.43,40290,0
2016-05-17,1.41,1.47,1.3,1.34,25901,0
2016-05-18,1.3,1.4799,1.3,1.39,19732,0
2016-05-19,1.38,1.39,1.28,1.3,24955,0
2016-05-20,1.32,1.38,1.15,1.19,59555,0
2016-05-23,1.15,1.44,1.1,1.35,58949,0
2016-05-24,1.366,1.5,1.32,1.49,33218,0
2016-05-25,1.495,1.6999,1.46,1.58,46015,0
2016-05-26,1.52,1.61,1.52,1.56,25386,0
2016-05-27,1.5155,1.58,1.48,1.52,19029,0
2016-05-31,1.55,1.55,1.48,1.51,15706,0
2016-06-01,1.58,1.8799,1.46,1.48,173300,0
2016-06-02,1.45,1.54,1.43,1.49,22107,0
2016-06-03,1.4501,1.5017,1.37,1.43,36665,0
2016-06-06,1.42,1.54,1.38,1.52,49688,0
2016-06-07,1.54,1.61,1.41,1.42,18126,0
2016-06-08,1.43,1.55,1.42,1.5,22578,0
2016-06-09,1.54,1.57,1.4301,1.55,24562,0
2016-06-10,1.4411,1.8,1.43,1.76,62390,0
2016-06-13,1.87,2.65,1.87,2.18,590248,0
2016-06-14,2.18,2.74,2.18,2.46,323364,0
2016-06-15,2.55,2.68,2.35,2.38,76901,0
2016-06-16,2.48,2.55,2.3112,2.46,22037,0
2016-06-17,2.48,2.65,2.36,2.37,109596,0
2016-06-20,2.3501,2.45,2.18,2.24,28493,0
2016-06-21,2.33,2.3399,2.18,2.19,20899,0
2016-06-22,2.18,2.53,2.18,2.42,43400,0
2016-06-23,2.51,2.5374,2.3839,2.49,25739,0
2016-06-24,2.35,2.55,2.11,2.44,114427,0
2016-06-27,2.535,2.55,2.18,2.5,77172,0
2016-06-28,2.6,2.6325,2.45,2.5,51324,0
2016-06-29,2.5,2.51,2.3311,2.49,19270,0
2016-06-30,2.65,2.65,2.45,2.59,14909,0
2016-07-01,2.6,2.7,2.6,2.61,31770,0
2016-07-05,2.73,2.75,2.47,2.56,55882,0
2016-07-06,2.64,2.65,2.505,2.52,11703,0
2016-07-07,2.44,2.6,2.44,2.45,15222,0
2016-07-08,2.47,2.569,2.38,2.42,52755,0
2016-07-11,2.35,2.47,2.345,2.43,42440,0
2016-07-12,2.43,2.5,2.39,2.47,7259,0
2016-07-13,2.45,2.55,2.32,2.32,11246,0
2016-07-14,2.43,2.4875,2.35,2.39,14943,0
2016-07-15,2.38,2.44,2.38,2.4,16216,0
2016-07-18,2.38,2.38,2.34,2.35,10667,0
2016-07-19,2.37,2.4,2.16,2.16,17961,0
2016-07-20,2.16,2.4,2.16,2.2,28619,0
2016-07-21,2.29,2.35,2.22,2.24,9228,0
2016-07-22,2.24,2.33,2.23,2.24,3909,0
2016-07-25,2.3519,2.352,2.22,2.22,3450,0
2016-07-26,2.2863,2.3,2.14,2.16,70792,0
2016-07-27,2.21,2.375,2.21,2.3,17079,0
2016-07-28,2.3195,2.39,2.3195,2.36,10310,0
2016-07-29,2.4,2.4,2.36,2.36,11463,0
2016-08-01,2.35,2.5,2.35,2.44,15700,0
2016-08-02,2.32,2.4799,2.32,2.42,3590,0
2016-08-03,2.478,2.51,2.31,2.41,40424,0
2016-08-04,2.46,2.51,2.42,2.42,5748,0
2016-08-05,2.4501,2.5,2.44,2.45,4047,0
2016-08-08,2.47,2.5,2.4,2.4,16551,0
2016-08-09,2.4601,2.4601,2.37,2.37,4297,0
2016-08-10,2.31,2.38,1.79,1.9199,91172,0
2016-08-11,2.09,2.3978,2.034,2.23,47934,0
2016-08-12,2.17,2.2399,2,2.02,29194,0
2016-08-15,2.12,2.15,2.07,2.08,11077,0
2016-08-16,2.04,2.06,1.98,1.99,8402,0
2016-08-17,2.139,2.139,1.91,1.92,15485,0
2016-08-18,2.14,2.18,1.99,2.18,15007,0
2016-08-19,2.17,2.25,2.101,2.11,8283,0
2016-08-22,2.04,2.055,2,2.03,3716,0
2016-08-23,2.03,2.12,2.02,2.05,4197,0
2016-08-24,2.05,2.15,1.91,2.085,92406,0
2016-08-25,2.049,2.4,2.049,2.31,48096,0
2016-08-26,2.36,2.4,2.15,2.2,60618,0
2016-08-29,2.32,2.39,2.23,2.31,111457,0
2016-08-30,2.45,2.48,2.22,2.31,82431,0
2016-08-31,2.32,2.39,2.17,2.17,34744,0
2016-09-01,2.2313,2.2313,2,2.01,27724,0
2016-09-02,2.08,2.16,2.04,2.11,19307,0
2016-09-06,2.18,2.26,2.09,2.18,17840,0
2016-09-07,2.19,2.21,2.06,2.14,40410,0
2016-09-08,2.18,2.26,2.11,2.23,18730,0
2016-09-09,2.21,2.26,2.06,2.18,17654,0
2016-09-12,2.14,2.35,2.0601,2.19,36348,0
2016-09-13,2.21,2.26,2.08,2.25,13048,0
2016-09-14,2.22,2.25,2.16,2.1799,8327,0
2016-09-15,2.13,2.21,2.06,2.07,15160,0
2016-09-16,2.09,2.2,2,2.01,28000,0
2016-09-19,2.02,2.09,2.02,2.04,6451,0
2016-09-20,2.0656,2.11,2.0656,2.11,320,0
2016-09-21,2.1301,2.14,2.07,2.08,8683,0
2016-09-22,2.16,2.2,1.97,2.07,115088,0
2016-09-23,2.07,2.0899,1.99,2.04,29838,0
2016-09-26,2.01,2.075,1.96,1.96,16850,0
2016-09-27,2.02,2.02,1.91,1.92,33842,0
2016-09-28,1.95,2.01,1.92,1.96,9838,0
2016-09-29,1.99,1.99,1.92,1.9201,11990,0
2016-09-30,1.9201,1.9899,1.9,1.95,5797,0
2016-10-03,1.98,1.9855,1.91,1.9496,9991,0
2016-10-04,1.9101,1.93,1.91,1.91,1950,0
2016-10-05,1.95,1.96,1.93,1.95,17639,0
2016-10-06,1.93,1.97,1.93,1.97,900,0
2016-10-07,1.98,1.98,1.93,1.97,4978,0
2016-10-10,1.98,1.98,1.93,1.97,2621,0
2016-10-11,1.9301,1.969,1.93,1.969,4891,0
2016-10-12,1.966,1.98,1.95,1.95,3320,0
2016-10-13,1.93,1.97,1.93,1.93,11782,0
2016-10-14,1.95,1.95,1.93,1.93,10604,0
2016-10-17,1.9325,1.9325,1.86,1.86,35078,0
2016-10-18,1.8934,1.8934,1.84,1.84,16732,0
2016-10-19,1.87,1.87,1.76,1.76,7295,0
2016-10-20,1.7518,1.78,1.71,1.72,14002,0
2016-10-21,1.7,1.72,1.7,1.7,6095,0
2016-10-24,1.7,1.73,1.7,1.73,6721,0
2016-10-25,1.7034,1.74,1.7,1.7,4364,0
2016-10-26,1.739,1.739,1.705,1.7205,4606,0
2016-10-27,1.7005,1.7279,1.7,1.7264,6379,0
2016-10-28,1.7,1.7153,1.7,1.7153,11010,0
2016-10-31,1.7,1.7,1.6,1.62,15669,0
2016-11-01,1.6038,1.64,1.6,1.61,12628,0
2016-11-02,1.6,1.6,1.57,1.5866,9328,0
2016-11-03,1.59,1.5905,1.4,1.41,60039,0
2016-11-04,1.448,1.448,1.4,1.43,5675,0
2016-11-07,1.41,1.48,1.4098,1.4222,7950,0
2016-11-08,1.4598,1.4598,1.35,1.35,5160,0
2016-11-09,1.34,1.439,1.32,1.34,21052,0
2016-11-10,1.2978,1.33,1.27,1.3,8851,0
2016-11-11,1.5,1.5,1.24,1.2534,18151,0
2016-11-14,1.29,1.29,1.2601,1.28,4737,0
2016-11-15,1.262,1.38,1.26,1.28,38181,0
2016-11-16,1.29,1.29,1.24,1.2501,12625,0
2016-11-17,1.3177,1.41,1.23,1.25,49904,0
2016-11-18,1.23,1.26,1.23,1.23,10559,0
2016-11-21,1.24,1.36,1.22,1.22,79748,0
2016-11-22,1.3,1.3,1.24,1.25,10655,0
2016-11-23,1.2319,1.2319,1.18,1.21,14097,0
2016-11-25,1.2379,1.25,1.21,1.22,2877,0
2016-11-28,1.21,1.23,1.15,1.16,33702,0
2016-11-29,1.14,1.2,1.1249,1.16,11264,0
2016-11-30,1.19,1.2,1.1222,1.13,15349,0
2016-12-01,1.15,1.22,1.1,1.13,29298,0
2016-12-02,1.19,1.21,1.1,1.128,20517,0
2016-12-05,1.14,1.21,1.14,1.17,11287,0
2016-12-06,1.18,1.21,1.17,1.17,17861,0
2016-12-07,1.18,1.2,1.15,1.2,22282,0
2016-12-08,1.2,1.2,1.16,1.16,11419,0
2016-12-09,1.18,1.21,1.17,1.19,20106,0
2016-12-12,1.19,1.22,1.19,1.2,9437,0
2016-12-13,1.22,1.29,1.195,1.2789,269668,0
2016-12-14,1.3,1.5,1.2999,1.3149,333419,0
2016-12-15,1.3,1.38,1.1501,1.22,74496,0
2016-12-16,1.23,1.28,1.02,1.0416,164229,0
2016-12-19,1.1,1.12,1.05,1.05,127877,0
2016-12-20,1.1,1.14,1.04,1.05,51068,0
2016-12-21,1.06,1.1,1.04,1.06,40222,0
2016-12-22,1.0301,1.1,1.0301,1.1,7157,0
2016-12-23,1.03,1.08,1.01,1.07,42412,0
2016-12-27,1.07,1.08,1.0459,1.0459,39212,0
2016-12-28,1.07,1.07,1.038,1.05,31729,0
2016-12-29,1.04,1.06,1,1.02,75262,0
2016-12-30,1.03,1.06,0.86,0.92,151055,0
2017-01-03,0.92,0.9497,0.8605,0.9,95089,0
2017-01-04,0.9,0.94,0.8952,0.9,55648,0
2017-01-05,0.9105,0.92,0.8212,0.9,107247,0
2017-01-06,0.94,0.9495,0.85,0.9,92125,0
2017-01-09,0.94,0.94,0.9001,0.92,26335,0
2017-01-10,1.08,1.18,0.98,0.99,161704,0
2017-01-11,1,1,0.92,0.92,33439,0
2017-01-12,0.9214,0.958,0.9201,0.9499,12544,0
2017-01-13,0.98,1.0094,0.9302,0.958,21844,0
2017-01-17,0.96,0.96,0.9,0.9,28995,0
2017-01-18,0.9107,1.03,0.88,0.9912,93088,0
2017-01-19,1.01,1.05,0.97,1.01,29252,0
2017-01-20,1.03,1.04,0.902,0.93,50005,0
2017-01-23,0.97,0.99,0.89,0.9399,55404,0
2017-01-24,0.94,1.02,0.94,0.97,36015,0
2017-01-25,1.02,1.02,0.95,0.9878,64340,0
2017-01-26,0.99,1,0.91,0.949,23359,0
2017-01-27,0.9799,1.01,0.9427,0.9952,8310,0
2017-01-30,1.02,1.02,0.92,0.9999,18686,0
2017-01-31,1.01,1.01,0.93,1,14284,0
2017-02-01,1,1,0.94,0.94,19910,0
2017-02-02,0.9,0.95,0.881,0.8901,72780,0
2017-02-03,0.9013,0.9298,0.89,0.9106,16079,0
2017-02-06,0.96,1.04,0.95,0.99,130586,0
2017-02-07,0.99,0.99,0.95,0.965,10233,0
2017-02-08,0.965,0.965,0.9,0.92,89187,0
2017-02-09,0.92,0.962,0.8924,0.93,74414,0
2017-02-10,0.97,0.97,0.9084,0.938,17287,0
2017-02-13,0.9377,1,0.9377,0.988,13524,0
2017-02-14,0.998,1,0.966,0.97,65276,0
2017-02-15,1,1.15,0.9998,1.09,813715,0
2017-02-16,1.07,1.15,1.01,1.04,134013,0
2017-02-17,1.05,1.0837,0.9,0.97,199523,0
2017-02-21,0.97,1.03,0.9508,0.9508,114022,0
2017-02-22,1.02,1.12,0.92,0.9799,537882,0
2017-02-23,0.9916,1.03,0.9529,0.989,81299,0
2017-02-24,1,1,0.95,0.97,19096,0
2017-02-27,0.98,1,0.926,0.9585,94787,0
2017-02-28,0.9651,0.9651,0.9016,0.9283,61678,0
2017-03-01,0.9014,0.99,0.9,0.9466,100133,0
2017-03-02,0.99,0.99,0.91,0.93,13531,0
2017-03-03,0.9202,0.9592,0.88,0.91,36794,0
2017-03-06,0.9179,0.94,0.88,0.8996,35267,0
2017-03-07,0.9,0.92,0.85,0.8737,74081,0
2017-03-08,0.85,0.8925,0.8217,0.8795,56013,0
2017-03-09,0.8189,0.864,0.6818,0.7586,151711,0
2017-03-10,0.81,0.83,0.72,0.81,58955,0
2017-03-13,0.825,0.8394,0.7787,0.83,92305,0
2017-03-14,0.8394,0.8701,0.8342,0.86,6770,0
2017-03-15,0.88,0.88,0.8248,0.83,19348,0
2017-03-16,0.88,0.88,0.8213,0.8679,5280,0
2017-03-17,0.87,0.87,0.7888,0.87,43663,0
2017-03-20,0.867,0.867,0.771,0.8001,25109,0
2017-03-21,0.855,0.87,0.7321,0.7979,43248,0
2017-03-22,0.7979,0.7979,0.6451,0.69,62210,0
2017-03-23,0.7,0.72,0.65,0.7,44115,0
2017-03-24,0.704,0.7124,0.6901,0.7,38957,0
2017-03-27,0.6824,0.7111,0.67,0.6811,11159,0
2017-03-28,0.7139,0.7165,0.68,0.69,9809,0
2017-03-29,0.7141,0.7195,0.67,0.69,17045,0
2017-03-30,0.689,0.7195,0.689,0.71,4407,0
2017-03-31,0.71,0.71,0.6657,0.6817,20688,0
2017-04-03,0.7,0.71,0.682,0.6838,5545,0
2017-04-04,0.7046,0.8475,0.7,0.7,430180,0
2017-04-05,0.79,0.82,0.75,0.78,213531,0
2017-04-06,0.83,0.8301,0.77,0.807,47880,0
2017-04-07,0.8048,0.8249,0.7532,0.8,4048,0
2017-04-10,0.776,0.8372,0.7,0.8372,21888,0
2017-04-11,0.8072,0.84,0.7851,0.7855,29290,0
2017-04-12,0.8143,0.8149,0.7801,0.8,15225,0
2017-04-13,0.7889,0.8138,0.78,0.78,16754,0
2017-04-17,0.806,0.806,0.75,0.7998,5891,0
2017-04-18,0.772,0.7991,0.7211,0.7469,3326,0
2017-04-19,0.77,0.77,0.685,0.7199,26993,0
2017-04-20,0.7558,0.7597,0.7003,0.7303,17169,0
2017-04-21,0.75,0.75,0.66,0.718,47914,0
2017-04-24,0.7399,0.7399,0.69,0.69,5726,0
2017-04-25,0.69,0.75,0.69,0.71,89293,0
2017-04-26,0.7,0.75,0.7,0.7005,15084,0
2017-04-27,0.71,0.73,0.6722,0.6801,21019,0
2017-04-28,0.6533,0.716,0.65,0.68,15144,0
2017-05-01,0.68,0.711,0.68,0.709,5816,0
2017-05-02,0.7,0.85,0.7,0.79,93263,0
2017-05-03,0.7917,0.84,0.75,0.84,6416,0
2017-05-04,0.7512,0.8428,0.74,0.8,15975,0
2017-05-05,0.8198,0.8198,0.7606,0.77,419,0
2017-05-08,0.768,0.8,0.7,0.79,45824,0
2017-05-09,0.77,0.81,0.74,0.8,11270,0
2017-05-10,0.7301,0.8382,0.7301,0.79,16096,0
2017-05-11,0.82,0.85,0.78,0.8,68407,0
2017-05-12,0.83,0.83,0.77,0.82,29311,0
2017-05-15,0.8199,0.83,0.73,0.75,67908,0
2017-05-16,0.8,0.8,0.75,0.75,2645,0
2017-05-17,0.8,0.8,0.73,0.7599,34336,0
2017-05-18,0.7603,0.7603,0.71,0.71,13830,0
2017-05-19,0.72,0.8,0.72,0.7369,44157,0
2017-05-22,0.77,0.77,0.697,0.7001,50987,0
2017-05-23,0.7,0.7248,0.7,0.7,4231,0
2017-05-24,0.7057,0.74,0.7057,0.7207,6437,0
2017-05-25,0.7201,0.7213,0.7,0.7,10460,0
2017-05-26,0.74,0.75,0.7,0.7498,10505,0
2017-05-30,0.7399,0.7399,0.7,0.7,3561,0
2017-05-31,0.72,0.73,0.697,0.7,7069,0
2017-06-01,0.7289,0.73,0.6978,0.6978,2702,0
2017-06-02,0.7007,0.73,0.7,0.71,2235,0
2017-06-05,0.74,0.74,0.7,0.7,9238,0
2017-06-06,0.7,0.73,0.697,0.705,14509,0
2017-06-07,0.7001,0.73,0.7,0.73,3588,0
2017-06-08,0.75,0.75,0.697,0.7,12716,0
2017-06-09,0.7011,0.73,0.697,0.7117,11907,0
2017-06-12,0.6971,0.72,0.697,0.7,47271,0
2017-06-13,0.7068,0.72,0.67,0.67,15216,0
2017-06-14,0.67,0.67,0.61,0.6599,21879,0
2017-06-15,0.63,0.67,0.534,0.57,72565,0
2017-06-16,0.58,0.62,0.56,0.61,32814,0
2017-06-19,0.6,0.6,0.54,0.5666,11462,0
2017-06-20,0.6,0.6,0.52,0.53,32752,0
2017-06-21,0.53,0.57,0.514,0.53,27442,0
2017-06-22,0.5,0.56,0.4594,0.5498,42183,0
2017-06-23,0.5258,0.55,0.51,0.51,27763,0
2017-06-26,0.53,0.53,0.4701,0.49,44579,0
2017-06-27,0.477,0.52,0.472,0.499,12430,0
2017-06-28,0.5008,0.54,0.4669,0.4669,29327,0
2017-06-29,0.5049,0.5147,0.4875,0.4902,50837,0
2017-06-30,0.4851,0.4868,0.4208,0.45,134575,0
2017-07-03,0.48,0.504,0.45,0.4899,33525,0
2017-07-05,0.49,0.51,0.42,0.45,65517,0
2017-07-06,0.4,0.45,0.4,0.41,75560,0
2017-07-07,0.45,0.45,0.41,0.425,23577,0
2017-07-10,0.46,0.468,0.4201,0.43,17865,0
2017-07-11,0.46,0.46,0.4201,0.449024,15934,0
2017-07-12,0.46,0.46,0.41,0.4101,55669,0
2017-07-13,0.45,0.46732,0.4,0.41,29517,0
2017-07-14,0.4229,0.6713,0.42,0.515,1273801,0
2017-07-17,0.51,0.51,0.45,0.462,145695,0
2017-07-18,0.4851,0.4851,0.435,0.46,57764,0
2017-07-19,0.5,0.7783,0.4971,0.53,4400399,0
2017-07-20,0.5,0.53,0.4523,0.51,433673,0
2017-07-21,0.5,0.51,0.47,0.51,116880,0
2017-07-24,0.51,0.5678,0.4712,0.54,312865,0
2017-07-25,0.54,0.556,0.48,0.5324,149543,0
2017-07-26,0.5384,0.57,0.52,0.531,224375,0
2017-07-27,0.52,0.551,0.52,0.547,61222,0
2017-07-28,0.5012,0.55,0.5012,0.5199,88697,0
2017-07-31,0.5,0.535,0.5,0.515,58784,0
2017-08-01,0.52,0.52,0.432,0.442,162127,0
2017-08-02,0.45,0.49,0.45,0.49,50221,0
2017-08-03,0.49,0.5,0.3,0.42,88202,0
2017-08-04,0.4342,0.4499,0.412,0.4335,46551,0
2017-08-07,0.412,0.46,0.41,0.4259,71932,0
2017-08-08,0.441,0.455,0.3618,0.3999,136030,0
2017-08-09,0.4198,0.4395,0.38555,0.415,67482,0
2017-08-10,0.457,0.62,0.4435,0.48,1257180,0
2017-08-11,0.55,0.55,0.4,0.479,224754,0
2017-08-14,0.495,0.495,0.44,0.47,62291,0
2017-08-15,0.53,0.6,0.4755,0.4984,417607,0
2017-08-16,0.5233,0.5233,0.45,0.48,110334,0
2017-08-17,0.48,0.48,0.4344,0.45,59836,0
2017-08-18,0.437,0.475,0.42,0.4283,101913,0
2017-08-21,0.4283,0.45,0.42,0.4247,23613,0
2017-08-22,0.42,0.4499,0.41,0.44,37575,0
2017-08-23,0.44,0.44,0.4003,0.43,31057,0
2017-08-24,0.44,0.45,0.4143,0.4369,52487,0
2017-08-25,0.438,0.44,0.4141,0.44,45968,0
2017-08-28,0.43,0.44,0.4151,0.42,16302,0
2017-08-29,0.44,0.44,0.42,0.42,21709,0
2017-08-30,0.42,0.44,0.4,0.4225,109211,0
2017-08-31,0.42,0.435,0.41,0.41,24348,0
2017-09-01,0.41,0.4299,0.4,0.41,35431,0
2017-09-05,0.4108,0.427,0.4,0.4,43241,0
2017-09-06,0.4002,0.43,0.4,0.4,34965,0
2017-09-07,0.41,0.4295,0.4002,0.41,152225,0
2017-09-08,0.4295,0.4295,0.406,0.4176,17062,0
2017-09-11,0.435,0.48,0.403,0.46,103271,0
2017-09-12,0.45,0.5,0.4202,0.4511,101819,0
2017-09-13,0.4736,0.4736,0.4203,0.44,58929,0
2017-09-14,0.428,0.4486,0.425,0.43,27368,0
2017-09-15,0.429,0.46,0.42,0.46,132850,0
2017-09-18,0.45,0.46,0.42,0.45,65857,0
2017-09-19,0.47,0.47,0.43,0.45,19084,0
2017-09-20,0.43,0.45,0.43,0.4401,11300,0
2017-09-21,0.45,0.57,0.43,0.51,187353,0
2017-09-22,0.51,0.51,0.4901,0.51,21681,0
2017-09-25,0.5,0.52,0.491,0.51,56573,0
2017-09-26,0.5001,0.52,0.5,0.5096,19068,0
2017-09-27,0.49,0.52,0.49,0.49,9383,0
2017-09-28,0.4924,0.52,0.49,0.515,59620,0
2017-09-29,0.52,0.52,0.4222,0.4222,374903,0
2017-10-02,0.4301,0.49,0.3533,0.3611,1037268,0
2017-10-03,0.3895,0.405,0.378,0.3812,277462,0
2017-10-04,0.38,0.3885,0.3,0.35,4615768,0
2017-10-05,0.35,0.3633,0.3126,0.3492,351687,0
2017-10-06,0.34,0.3633,0.321,0.333,380723,0
2017-10-09,0.323,0.3399,0.3157,0.323,132996,0
2017-10-10,0.3303,0.35,0.322,0.34,151510,0
2017-10-11,0.3259,0.39,0.325,0.3651,515730,0
2017-10-12,0.3723,0.468,0.3651,0.37,994252,0
2017-10-13,0.37,0.42,0.3597,0.3597,243946,0
2017-10-16,0.3776,0.39,0.365,0.3899,85607,0
2017-10-17,0.3775,0.38,0.3301,0.3352,288357,0
2017-10-18,0.362,0.39,0.3233,0.3489,725958,0
2017-10-19,0.3401,0.3499,0.323,0.3494,310622,0
2017-10-20,0.3321,0.3489,0.323,0.3267,165185,0
2017-10-23,0.33,0.33,0.3,0.315,220785,0
2017-10-24,0.31,0.3299,0.31,0.3218,211683,0
2017-10-25,0.3121,0.3588,0.31,0.3297,1287804,0
2017-10-26,0.3267,0.3267,0.28,0.3,579675,0
2017-10-27,0.2999,0.306,0.28,0.2898,185926,0
2017-10-30,0.2801,0.3042,0.27,0.2721,167820,0
2017-10-31,0.28,0.296,0.27,0.28,222024,0
2017-11-01,0.285,0.3,0.275,0.293,210245,0
2017-11-02,0.3,0.31,0.2829,0.286,90406,0
2017-11-03,0.3,0.3091,0.2812,0.2899,118295,0
2017-11-06,0.3043,0.3043,0.275,0.2806,50560,0
2017-11-07,0.28,0.29,0.2609,0.2824,134836,0
2017-11-08,0.285,0.285,0.266,0.27,238861,0
2017-11-09,0.28,0.2817,0.269,0.279,335597,0
2017-11-10,0.29,0.3199,0.261,0.2794,2264728,0
