Date,Open,High,Low,Close,Volume,OpenInt
2015-06-24,5,5.5,4.5,4.96,1657000,0
2015-06-25,5.01,5.08,4.55,4.78,279300,0
2015-06-26,4.76,4.8,4.51,4.69,101700,0
2015-06-29,4.75,4.78,4.4,4.41,72900,0
2015-06-30,4.41,4.59,3.8022,4.45,123549,0
2015-07-01,4.49,4.7,4.45,4.58,60600,0
2015-07-02,4.55,4.6,4.45,4.5,18000,0
2015-07-06,4.69,4.69,4.21,4.42,18000,0
2015-07-07,4.4,4.64,4.3,4.48,197700,0
2015-07-08,4.4,4.49,4.22,4.34,105200,0
2015-07-09,4.4,4.49,4.27,4.34,61000,0
2015-07-10,4.34,4.39,4.15,4.29,26800,0
2015-07-13,4.28,4.29,3.94,4.1,85900,0
2015-07-14,4.1,4.15,3.91,4,23556,0
2015-07-15,4,4.0799,3.82,3.94,48148,0
2015-07-16,3.9,3.92,3.57,3.69,93000,0
2015-07-17,3.61,3.86,3.58,3.85,95800,0
2015-07-20,3.6,3.71,3.53,3.53,36700,0
2015-07-21,3.61,3.62,3.13,3.39,29800,0
2015-07-22,3.4,3.7,3.02,3.55,284700,0
2015-07-23,3.8,4.45,3.56,4.41,281400,0
2015-07-24,4.69,4.69,3.96,4.16,102100,0
2015-07-27,4.05,4.3,3.75,3.95,29700,0
2015-07-28,3.81,3.98,3.81,3.85,28700,0
2015-07-29,3.86,4.04,3.86,4,6100,0
2015-07-30,4,4,3.35,3.69,99900,0
2015-07-31,3.62,3.84,3.5,3.67,4300,0
2015-08-03,3.52,3.89,3.52,3.85,17177,0
2015-08-04,3.85,3.93,3.71,3.87,6500,0
2015-08-05,3.91,3.91,3.54,3.59,14300,0
2015-08-06,3.73,3.73,3.25,3.4,24081,0
2015-08-07,3.4,3.6,3.38,3.44,23300,0
2015-08-10,3.4,3.83,3.4,3.57,48900,0
2015-08-11,3.53,3.77,3.48,3.56,7481,0
2015-08-12,3.5,3.58,3.06,3.23,48700,0
2015-08-13,3.25,3.25,3.03,3.07,11800,0
2015-08-14,3.03,3.24,3.03,3.18,11100,0
2015-08-17,3.22,4.42,3.22,3.51,1247100,0
2015-08-18,3.26,3.63,3.25,3.29,140000,0
2015-08-19,3.2,3.25,2.79,2.95,135400,0
2015-08-20,2.93,3.2,2.7,2.91,105900,0
2015-08-21,2.9,2.98,2.51,2.7,89900,0
2015-08-24,2.5,2.86,2.5,2.77,26546,0
2015-08-25,2.63,3.39,2.63,2.9,156300,0
2015-08-26,3.02,3.18,2.9,3.08,23600,0
2015-08-27,2.83,3.2,2.83,2.86,46600,0
2015-08-28,2.7,3.45,2.63,3.23,161500,0
2015-08-31,3.2,3.5,3.13,3.29,127000,0
2015-09-01,3.25,3.25,3.01,3.12,48200,0
2015-09-02,3.04,3.25,3,3.23,32000,0
2015-09-03,3.23,3.4,3.14,3.37,51000,0
2015-09-04,3.34,3.39,3.05,3.3,15900,0
2015-09-08,3.25,3.37,3.05,3.23,27200,0
2015-09-09,3.09,3.37,3.09,3.3,13400,0
2015-09-10,3.3,3.38,3.1801,3.34,14343,0
2015-09-11,3.34,3.4,3.23,3.38,18800,0
2015-09-14,3.26,3.39,3,3.36,34700,0
2015-09-15,3.21,3.34,3.06,3.19,10300,0
2015-09-16,3.19,3.34,3.18,3.3,8400,0
2015-09-17,3.09,3.34,3.05,3.15,47800,0
2015-09-18,3.26,3.26,2.5,2.5,99400,0
2015-09-21,2.9,3.39,2.86,2.98,161700,0
2015-09-22,2.91,3.17,2.86,3,63200,0
2015-09-23,3.03,3.13,2.73,2.96,22100,0
2015-09-24,2.91,2.95,2.8,2.9,30367,0
2015-09-25,2.89,3.05,2.66,2.68,63800,0
2015-09-28,2.6,2.7399,2.5,2.5,52470,0
2015-09-29,2.5,2.56,2.01,2.08,71700,0
2015-09-30,2.15,2.27,2,2.05,45600,0
2015-10-01,2.1,2.34,2.1,2.2,19700,0
2015-10-02,2.15,2.4,2.15,2.4,18200,0
2015-10-05,2.39,2.485,2.39,2.45,12450,0
2015-10-06,2.5,2.53,2.38,2.43,14200,0
2015-10-07,2.3,2.48,2.3,2.39,6600,0
2015-10-08,2.37,2.45,2.37,2.42,1800,0
2015-10-09,2.47,2.52,2.45,2.45,2600,0
2015-10-12,2.46,2.4794,2.32,2.47,10133,0
2015-10-13,2.38,2.4,2.2,2.25,12300,0
2015-10-14,2.23,2.3,2.15,2.27,4000,0
2015-10-15,2.34,2.43,2.31,2.43,3000,0
2015-10-16,2.45,2.6,2.45,2.59,10800,0
2015-10-19,2.41,2.6,2.41,2.45,7600,0
2015-10-20,2.3901,2.44,2.25,2.31,8381,0
2015-10-21,2.33,2.52,2.33,2.43,16700,0
2015-10-22,2.4,2.54,2.21,2.37,8800,0
2015-10-23,2.26,2.55,2.23,2.51,3900,0
2015-10-26,2.41,2.59,2.41,2.45,1200,0
2015-10-27,2.26,2.31,2.15,2.28,27900,0
2015-10-28,2.43,2.44,2.29,2.4,6100,0
2015-10-29,2.34,2.35,2.33,2.34,4200,0
2015-10-30,2.39,2.41,2.35,2.36,11600,0
2015-11-02,2.38,2.39,2.25,2.3,4162,0
2015-11-03,2.31,2.34,2.25,2.28,7500,0
2015-11-04,2.27,2.3299,2.15,2.15,14468,0
2015-11-05,2.2,2.28,2.2,2.24,8300,0
2015-11-06,2.32,2.34,2.25,2.3,33300,0
2015-11-09,2.34,2.485,2.062,2.35,26206,0
2015-11-10,2.26,2.32,2.17,2.24,32800,0
2015-11-11,2.31,2.31,2.18,2.24,26300,0
2015-11-12,2.29,2.29,2.22,2.22,34400,0
2015-11-13,2.18,2.23,2.16,2.22,7200,0
2015-11-16,2.21,2.35,2.16,2.35,18800,0
2015-11-17,2.37,2.45,2.23,2.32,21700,0
2015-11-18,2.35,2.38,2.18,2.21,64800,0
2015-11-19,2.25,2.45,2.22,2.38,79400,0
2015-11-20,2.39,2.4,2.26,2.32,48300,0
2015-11-23,2.38,2.4,2.22,2.24,67900,0
2015-11-24,2.28,2.4,2.17,2.18,62700,0
2015-11-25,2.29,2.31,2.11,2.27,70800,0
2015-11-27,2.32,2.38,2.15,2.25,57100,0
2015-11-30,2.26,2.27,2.17,2.18,44800,0
2015-12-01,2.17,2.21,2.13,2.1999,76114,0
2015-12-02,2.27,2.63,2.2,2.35,346950,0
2015-12-03,2.36,2.504,2.25,2.27,45842,0
2015-12-04,2.35,2.42,2.26,2.26,31300,0
2015-12-07,2.27,2.32,2.11,2.2,88800,0
2015-12-08,2.18,2.26,2.13,2.2,72524,0
2015-12-09,2.2,2.21,2.16,2.17,59100,0
2015-12-10,2.18,2.21,2.13,2.16,67000,0
2015-12-11,2.14,2.16,1.91,1.99,241200,0
2015-12-14,1.9316,1.962,1.61,1.61,237681,0
2015-12-15,1.69,1.97,1.69,1.69,129200,0
2015-12-16,1.7,1.89,1.7,1.75,55000,0
2015-12-17,1.75,1.86,1.62,1.67,49200,0
2015-12-18,1.65,1.86,1.65,1.79,26800,0
2015-12-21,1.82,2.12,1.72,2.12,236200,0
2015-12-22,2,2.1695,1.86,1.96,164548,0
2015-12-23,1.94,2.05,1.92,2,15500,0
2015-12-24,1.97,1.97,1.81,1.9,40036,0
2015-12-28,1.87,2,1.76,1.77,156094,0
2015-12-29,1.78,1.839,1.63,1.79,391585,0
2015-12-30,1.75,1.76,1.7,1.75,14915,0
2015-12-31,1.69,1.75,1.54,1.7,37399,0
2016-01-04,1.7,1.7,1.5316,1.63,44705,0
2016-01-05,1.68,1.72,1.53,1.6399,16575,0
2016-01-06,1.68,1.76,1.31,1.49,385582,0
2016-01-07,1.675,1.675,1.39,1.52,79950,0
2016-01-08,1.64,1.64,1.47,1.56,89650,0
2016-01-11,1.5,1.5299,1.32,1.37,114511,0
2016-01-12,1.46,1.47,1.12,1.4,104417,0
2016-01-13,1.406,1.56,1.27,1.34,18080,0
2016-01-14,1.41,1.419,1.27,1.35,15697,0
2016-01-15,1.39,1.44,1.2334,1.3301,23536,0
2016-01-19,1.28,1.45,1.08,1.45,390400,0
2016-01-20,1.35,1.35,1.1358,1.28,67367,0
2016-01-21,1.18,1.41,1.1301,1.36,55336,0
2016-01-22,1.41,1.4582,1.22,1.36,60404,0
2016-01-25,1.37,1.4,1.27,1.37,26464,0
2016-01-26,1.36,1.4599,1.36,1.39,53114,0
2016-01-27,1.45,1.45,1.27,1.29,28606,0
2016-01-28,1.32,1.36,1.27,1.31,16968,0
2016-01-29,1.36,1.3752,1.27,1.37,23987,0
2016-02-01,1.32,1.32,1.16,1.16,19460,0
2016-02-02,1.1501,1.24,1.1501,1.2166,20845,0
2016-02-03,1.2,1.33,1.09,1.216,71671,0
2016-02-04,1.2375,1.3352,1.15,1.2757,21623,0
2016-02-05,1.3042,1.3599,1.09,1.19,71478,0
2016-02-08,1.2399,1.2399,1.02,1.22,86209,0
2016-02-09,1.04,1.1289,0.9807,1.07,27420,0
2016-02-10,1.07,1.6883,1.07,1.41,162737,0
2016-02-11,1.45,1.55,1.3,1.51,115235,0
2016-02-12,1.581,1.581,1.41,1.4101,18885,0
2016-02-16,1.401,1.47,1.32,1.46,15342,0
2016-02-17,1.5,1.665,1.28,1.41,177341,0
2016-02-18,1.35,1.5005,1.35,1.476,5870,0
2016-02-19,1.57,1.65,1.5001,1.5307,12872,0
2016-02-22,1.5996,1.66,1.56,1.59,33170,0
2016-02-23,1.68,1.72,1.5,1.5346,38768,0
2016-02-24,1.55,1.65,1.42,1.55,67975,0
2016-02-25,1.58,1.72,1.5,1.55,57986,0
2016-02-26,1.56,1.56,1.4301,1.4938,20449,0
2016-02-29,1.52,1.53,1.4008,1.45,7663,0
2016-03-01,1.6399,1.71,1.5016,1.55,76605,0
2016-03-02,1.5,1.6,1.38,1.5,48257,0
2016-03-03,1.54,1.55,1.523,1.5499,6900,0
2016-03-04,1.4422,1.5499,1.4422,1.5,21474,0
2016-03-07,1.5,1.73,1.47,1.55,41045,0
2016-03-08,1.56,1.56,1.4201,1.5,15103,0
2016-03-09,1.4899,1.7599,1.4201,1.66,38400,0
2016-03-10,1.6282,1.78,1.57,1.78,48903,0
2016-03-11,1.69,1.79,1.6733,1.785,8390,0
2016-03-14,1.7585,1.79,1.72,1.73,11742,0
2016-03-15,1.7,1.72,1.32,1.63,128032,0
2016-03-16,1.63,1.63,1.39,1.42,36657,0
2016-03-17,1.39,1.51,1.39,1.405,17246,0
2016-03-18,1.43,1.46,1.26,1.32,54600,0
2016-03-21,1.28,1.4299,1.28,1.38,32786,0
2016-03-22,1.4,1.48,1.26,1.31,104714,0
2016-03-23,1.34,1.39,1.0698,1.15,264679,0
2016-03-24,1.18,1.23,1.08,1.12,121028,0
2016-03-28,1.16,1.21,1.07,1.15,26381,0
2016-03-29,1.15,1.18,1.03,1.1,47990,0
2016-03-30,1.07,1.24,1.07,1.1,15020,0
2016-03-31,1.11,1.17,1.11,1.13,9194,0
2016-04-01,1.14,1.2001,1.14,1.18,31441,0
2016-04-04,1.18,1.2949,1.12,1.18,51342,0
2016-04-05,1.11,1.29,1.1,1.18,62259,0
2016-04-06,1.21,1.402,1.17,1.26,115249,0
2016-04-07,1.18,1.49,1.18,1.45,125590,0
2016-04-08,1.46,1.54,1.2701,1.38,135933,0
2016-04-11,1.4,1.42,1.2966,1.33,68310,0
2016-04-12,1.3301,1.4,1.25,1.39,74101,0
2016-04-13,1.36,1.41,1.26,1.4,108671,0
2016-04-14,1.51,1.64,1.46,1.49,100490,0
2016-04-15,1.51,1.5899,1.51,1.52,12354,0
2016-04-18,1.558,1.82,1.558,1.7,149411,0
2016-04-19,1.65,1.71,1.61,1.65,31371,0
2016-04-20,1.6,1.656,1.52,1.6,5643,0
2016-04-21,1.5701,1.68,1.5701,1.64,18280,0
2016-04-22,1.65,1.6999,1.5476,1.64,12844,0
2016-04-25,1.5729,1.68,1.5729,1.62,5356,0
2016-04-26,1.65,1.65,1.5428,1.57,11247,0
2016-04-27,1.6001,1.65,1.5605,1.61,6581,0
2016-04-28,1.61,1.67,1.6,1.61,5750,0
2016-04-29,1.6383,1.68,1.57,1.63,24214,0
2016-05-02,1.63,1.85,1.63,1.85,19008,0
2016-05-03,1.7,1.87,1.64,1.76,29368,0
2016-05-04,1.68,1.875,1.68,1.78,17574,0
2016-05-05,1.8,1.86,1.75,1.8,19854,0
2016-05-06,1.85,1.8688,1.7605,1.8,21104,0
2016-05-09,1.87,1.89,1.72,1.72,38956,0
2016-05-10,1.72,1.82,1.72,1.75,5432,0
2016-05-11,1.7943,1.7943,1.7943,1.7943,540,0
2016-05-12,1.7943,1.81,1.7,1.72,8231,0
2016-05-13,1.699,1.75,1.699,1.72,11905,0
2016-05-16,1.73,1.73,1.71,1.71,1540,0
2016-05-17,1.68,1.68,1.6,1.64,4847,0
2016-05-18,1.5901,1.6483,1.55,1.55,900,0
2016-05-19,1.699,1.7,1.53,1.53,7131,0
2016-05-20,1.5601,1.66,1.5,1.6,8581,0
2016-05-23,1.6,1.675,1.51,1.6,1653,0
2016-05-24,1.64,1.64,1.64,1.64,201,0
2016-05-25,1.64,1.69,1.6,1.6601,12120,0
2016-05-26,1.5801,1.695,1.5801,1.64,4764,0
2016-05-27,1.64,1.6501,1.63,1.64,8308,0
2016-05-31,1.649,1.65,1.625,1.65,6057,0
2016-06-01,1.6,1.74,1.57,1.57,4250,0
2016-06-02,1.6,1.64,1.57,1.62,4545,0
2016-06-03,1.5601,1.6999,1.5601,1.665,16230,0
2016-06-06,1.71,1.73,1.69,1.71,1806,0
2016-06-07,1.68,1.73,1.68,1.7,3600,0
2016-06-08,1.7,1.7,1.7,1.7,575,0
2016-06-09,1.6165,1.65,1.58,1.6,1217,0
2016-06-10,1.58,1.59,1.5401,1.58,5825,0
2016-06-13,1.62,1.73,1.62,1.69,23016,0
2016-06-14,1.7,1.73,1.6882,1.71,3301,0
2016-06-15,1.5901,1.73,1.5901,1.69,3076,0
2016-06-16,1.65,1.74,1.64,1.74,3830,0
2016-06-17,1.73,1.8299,1.72,1.78,23062,0
2016-06-20,1.73,1.88,1.644,1.71,10084,0
2016-06-21,1.7,1.71,1.62,1.7,8364,0
2016-06-22,1.624,1.88,1.61,1.61,16433,0
2016-06-23,1.7,1.78,1.55,1.69,13351,0
2016-06-24,1.51,1.83,1.51,1.7,4348,0
2016-06-27,1.7,1.89,1.6001,1.67,47276,0
2016-06-28,1.61,1.7,1.5,1.5999,23474,0
2016-06-29,1.75,1.75,1.4,1.53,37553,0
2016-06-30,1.48,1.72,1.48,1.53,59642,0
2016-07-01,1.51,1.65,1.5,1.5999,6583,0
2016-07-05,1.6,1.63,1.47,1.5348,32009,0
2016-07-06,1.4777,1.55,1.4777,1.5035,4290,0
2016-07-07,1.49,1.61,1.41,1.58,5266,0
2016-07-08,1.55,1.6,1.55,1.58,12497,0
2016-07-11,1.58,1.65,1.54,1.54,4707,0
2016-07-12,1.61,1.62,1.45,1.56,23375,0
2016-07-13,1.53,1.5328,1.49,1.49,20526,0
2016-07-14,1.44,1.49,1.44,1.46,8728,0
2016-07-15,1.46,1.5048,1.46,1.46,2473,0
2016-07-18,1.514,1.514,1.4776,1.489,11653,0
2016-07-19,1.49,1.51,1.46,1.46,1609,0
2016-07-20,1.46,1.46,1.27,1.405,2147,0
2016-07-21,1.36,1.38,1.36,1.38,8699,0
2016-07-22,1.3799,1.38,1.3799,1.38,6000,0
2016-07-25,1.39,2.47,1.39,1.55,1523167,0
2016-07-26,1.45,1.53,1.25,1.44,342250,0
2016-07-27,1.44,1.44,1.33,1.39,48563,0
2016-07-28,1.39,1.54,1.32,1.42,163360,0
2016-07-29,1.43,1.52,1.4,1.45,35764,0
2016-08-01,1.4,1.5,1.3101,1.33,32471,0
2016-08-02,1.35,1.47,1.23,1.23,55054,0
2016-08-03,1.23,1.49,1.23,1.35,31039,0
2016-08-04,1.35,1.38,1.3,1.31,26446,0
2016-08-05,1.32,1.4299,1.24,1.31,24526,0
2016-08-08,1.35,1.44,1.3101,1.36,11828,0
2016-08-09,1.29,1.35,1.2601,1.33,13209,0
2016-08-10,1.3304,1.359,1.28,1.32,17071,0
2016-08-11,1.2801,1.2908,1.26,1.2876,21451,0
2016-08-12,1.27,1.43,1.25,1.28,20262,0
2016-08-15,1.37,1.5,1.37,1.38,83776,0
2016-08-16,1.41,1.4452,1.3383,1.36,15331,0
2016-08-17,1.33,1.42,1.33,1.38,5920,0
2016-08-18,1.37,1.3963,1.31,1.38,9541,0
2016-08-19,1.31,1.38,1.31,1.36,10010,0
2016-08-22,1.37,1.4,1.33,1.33,23793,0
2016-08-23,1.35,1.36,1.3,1.3,6948,0
2016-08-24,1.35,1.38,1.3201,1.3201,6858,0
2016-08-25,1.361,1.361,1.25,1.26,27398,0
2016-08-26,1.35,1.37,1.27,1.299,13879,0
2016-08-29,1.28,1.35,1.28,1.3,2381,0
2016-08-30,1.32,1.33,1.285,1.33,27752,0
2016-08-31,1.2711,1.35,1.2711,1.34,12511,0
2016-09-01,1.32,1.321,1.28,1.28,6817,0
2016-09-02,1.3,1.44,1.3,1.41,63466,0
2016-09-06,1.37,1.4899,1.3,1.4,32169,0
2016-09-07,1.37,1.47,1.3,1.41,36371,0
2016-09-08,1.36,1.46,1.36,1.44,83506,0
2016-09-09,1.42,1.42,1.27,1.27,80211,0
2016-09-12,1.28,1.35,1.2,1.276,51863,0
2016-09-13,1.31,1.3305,1.26,1.28,8885,0
2016-09-14,1.29,1.34,1.29,1.34,11979,0
2016-09-15,1.3251,1.38,1.321,1.36,3513,0
2016-09-16,1.35,1.49,1.3,1.49,51865,0
2016-09-19,1.45,1.45,1.3801,1.41,14103,0
2016-09-20,1.409,1.465,1.35,1.45,81306,0
2016-09-21,1.45,1.55,1.4,1.55,604046,0
2016-09-22,1.55,1.7,1.5,1.66,184785,0
2016-09-23,1.72,1.8,1.7,1.75,94439,0
2016-09-26,1.75,1.77,1.6816,1.71,40297,0
2016-09-27,1.7,1.7,1.68,1.68,13588,0
2016-09-28,1.71,1.71,1.5611,1.64,28418,0
2016-09-29,1.5228,1.68,1.45,1.6,153496,0
2016-09-30,1.64,1.68,1.4601,1.68,32983,0
2016-10-03,1.7,1.8,1.62,1.7701,85964,0
2016-10-04,1.74,1.8917,1.7301,1.7875,48612,0
2016-10-05,1.8,1.8099,1.7507,1.7711,4838,0
2016-10-06,1.79,2.1799,1.7601,1.99,308990,0
2016-10-07,2.05,2.05,1.79,1.905,176179,0
2016-10-10,1.98,2.0489,1.79,1.8,61750,0
2016-10-11,1.82,1.82,1.675,1.73,66211,0
2016-10-12,1.76,1.8,1.6565,1.78,20066,0
2016-10-13,1.78,1.78,1.685,1.72,22258,0
2016-10-14,1.7089,1.71,1.69,1.7,9505,0
2016-10-17,1.72,1.87,1.7036,1.87,25051,0
2016-10-18,2.1,2.45,1.9,2.3,1251387,0
2016-10-19,2.25,3,2.25,2.6801,2997727,0
2016-10-20,2.78,2.8,2.5,2.7,850108,0
2016-10-21,2.7,2.78,2.49,2.6,213133,0
2016-10-24,2.67,3.26,2.6,3.2,755568,0
2016-10-25,3.15,3.15,2.5,2.6,552332,0
2016-10-26,2.54,3,2.45,2.68,1001290,0
2016-10-27,2.65,2.65,2.5,2.53,289545,0
2016-10-28,2.56,2.56,2.37,2.49,147509,0
2016-10-31,2.5,2.57,2.38,2.38,65225,0
2016-11-01,2.36,2.417,2.32,2.35,62554,0
2016-11-02,2.39,2.3964,2.3,2.33,57976,0
2016-11-03,2.34,2.34,2.2,2.23,82054,0
2016-11-04,2.06,2.16,2.05,2.08,182712,0
2016-11-07,2.01,2.219,2.01,2.17,49427,0
2016-11-08,2.15,2.47,2.15,2.47,103352,0
2016-11-09,2.3,2.4554,2.26,2.34,92867,0
2016-11-10,2.32,2.58,2.3077,2.36,112193,0
2016-11-11,2.42,2.62,2.3101,2.6,100502,0
2016-11-14,2.62,2.62,2.46,2.55,62849,0
2016-11-15,2.61,2.61,2.28,2.5,140549,0
2016-11-16,2.52,2.52,2.19,2.33,51914,0
2016-11-17,2.3115,2.382,2.31,2.35,26332,0
2016-11-18,2.48,2.48,2.2003,2.36,76484,0
2016-11-21,2.45,2.48,2.27,2.41,55780,0
2016-11-22,2.4,2.4,2.25,2.35,42861,0
2016-11-23,2.36,2.37,2.25,2.26,9489,0
2016-11-25,2.31,2.3699,2.3033,2.36,24771,0
2016-11-28,2.37,2.4,2.27,2.35,28467,0
2016-11-29,2.2763,2.4,2.2763,2.37,10362,0
2016-11-30,2.37,2.37,2.28,2.31,13223,0
2016-12-01,2.2901,2.39,2.26,2.32,77697,0
2016-12-02,2.3001,2.68,2.27,2.49,105696,0
2016-12-05,2.58,2.68,2.4711,2.56,108634,0
2016-12-06,2.59,2.73,2.59,2.7,114867,0
2016-12-07,2.72,2.81,2.5,2.56,115021,0
2016-12-08,2.51,3.11,2.4608,2.961,552151,0
2016-12-09,2.82,3.05,2.82,2.91,123857,0
2016-12-12,3,3.022,2.71,2.77,125427,0
2016-12-13,2.96,2.97,2.62,2.66,109160,0
2016-12-14,2.74,2.75,2.6,2.7,35792,0
2016-12-15,2.72,2.81,2.7151,2.79,5544,0
2016-12-16,2.79,2.83,2.65,2.81,34367,0
2016-12-19,2.84,2.89,2.8166,2.86,20413,0
2016-12-20,2.8325,2.86,2.66,2.77,41180,0
2016-12-21,2.76,2.8,2.7,2.71,17681,0
2016-12-22,2.7771,2.7771,2.7019,2.7367,9585,0
2016-12-23,2.7,2.7599,2.61,2.72,35991,0
2016-12-27,2.7,2.71,2.6101,2.7,12751,0
2016-12-28,2.71,2.71,2.57,2.7,41591,0
2016-12-29,2.69,2.7059,2.55,2.64,36866,0
2016-12-30,2.68,2.73,2.6413,2.71,44427,0
2017-01-03,2.76,2.9,2.5849,2.8899,40603,0
2017-01-04,3.18,3.18,2.75,2.77,150630,0
2017-01-05,2.85,2.9845,2.8001,2.92,53191,0
2017-01-06,2.99,2.99,2.7601,2.81,72849,0
2017-01-09,3.01,3.0266,2.8601,2.93,89100,0
2017-01-10,2.93,3,2.9,2.95,70560,0
2017-01-11,2.97,2.98,2.9,2.98,51644,0
2017-01-12,2.96,2.98,2.84,2.8672,75030,0
2017-01-13,2.9,2.95,2.84,2.92,25718,0
2017-01-17,3.19,3.19,2.9344,3,136541,0
2017-01-18,3.01,3.05,3.01,3.05,45255,0
2017-01-19,3.05,3.0699,2.95,2.99,91359,0
2017-01-20,3.04,3.04,2.97,2.97,64865,0
2017-01-23,3,3.04,2.81,2.83,96384,0
2017-01-24,2.81,2.96,2.77,2.88,82141,0
2017-01-25,2.9,2.9,2.87,2.8899,28742,0
2017-01-26,2.92,2.999,2.89,2.91,97686,0
2017-01-27,2.94,2.98,2.85,2.92,109642,0
2017-01-30,2.95,3.3399,2.85,3.315,201592,0
2017-01-31,3.35,3.7,3.32,3.42,630061,0
2017-02-01,3.43,3.55,3.0901,3.27,149514,0
2017-02-02,3.41,3.41,3.2,3.29,78172,0
2017-02-03,3.37,3.59,3.326,3.57,240337,0
2017-02-06,3.53,3.75,3.41,3.47,215819,0
2017-02-07,3.43,3.4496,3.05,3.44,89735,0
2017-02-08,3.48,3.5624,3.25,3.43,84375,0
2017-02-09,3.49,3.56,3.41,3.5,72213,0
2017-02-10,3.57,3.57,3.39,3.41,73809,0
2017-02-13,3.5,3.55,3.39,3.49,70470,0
2017-02-14,3.52,3.58,3.32,3.35,154557,0
2017-02-15,3.4,3.42,3.05,3.4,86668,0
2017-02-16,3.36,3.3923,3.22,3.35,29424,0
2017-02-17,3.29,3.3101,3.11,3.19,84705,0
2017-02-21,3.25,3.25,3.05,3.11,138286,0
2017-02-22,3.13,3.39,3.1,3.22,208077,0
2017-02-23,3.22,3.27,2.85,2.95,246540,0
2017-02-24,2.85,3.08,2.85,2.88,114233,0
2017-02-27,3.05,3.05,2.58,2.8,321647,0
2017-02-28,2.82,2.8225,2.535,2.56,146384,0
2017-03-01,2.7,2.7556,2.55,2.68,156203,0
2017-03-02,2.7,3.1299,2.6637,3.06,311002,0
2017-03-03,3.03,3.35,2.9544,3.08,258383,0
2017-03-06,3.1,3.202,2.9,2.9027,125232,0
2017-03-07,2.92,3.11,2.8005,3.11,85248,0
2017-03-08,3.11,3.2,3.01,3.12,91259,0
2017-03-09,3.13,3.13,2.89,3.04,273295,0
2017-03-10,3.05,3.05,2.85,3,125451,0
2017-03-13,3.03,3.1392,2.95,2.96,105299,0
2017-03-14,2.96,2.97,2.66,2.69,339523,0
2017-03-15,2.61,2.799,2.21,2.28,505264,0
2017-03-16,2.3,2.4399,2.3,2.31,89676,0
2017-03-17,2.33,2.439,2.2346,2.26,122226,0
2017-03-20,2.15,2.21,1.81,1.86,590496,0
2017-03-21,1.91,1.93,1.72,1.82,246893,0
2017-03-22,1.8,1.83,1.65,1.7,121667,0
2017-03-23,1.7,1.878,1.64,1.8,137627,0
2017-03-24,1.8,1.83,1.59,1.8099,82295,0
2017-03-27,1.81,1.97,1.755,1.96,156058,0
2017-03-28,2,2.03,1.9021,1.95,196294,0
2017-03-29,1.98,1.99,1.3832,1.6,2355963,0
2017-03-30,1.6,1.6,1.37,1.4,1026511,0
2017-03-31,1.48,1.48,1.2935,1.42,410991,0
2017-04-03,1.42,1.42,1.32,1.37,188646,0
2017-04-04,1.37,1.37,1.25,1.25,237916,0
2017-04-05,1.15,1.25,1.1,1.11,602253,0
2017-04-06,1.11,1.25,1.1,1.13,297284,0
2017-04-07,1.13,1.2,1.11,1.14,161104,0
2017-04-10,1.14,1.1467,1,1.03,359492,0
2017-04-11,1.02,1.13,0.95,1.1,1085097,0
2017-04-12,1.21,1.46,1.02,1.06,4444550,0
2017-04-13,1.07,1.11,0.95,1.08,945398,0
2017-04-17,1.09,1.17,1.01,1.1,654151,0
2017-04-18,1.07,1.12,0.9898,1.08,704964,0
2017-04-19,1.07,1.1,0.99,1.07,1026712,0
2017-04-20,1.06,1.14,1.02,1.03,1939909,0
2017-04-21,1.04,1.07,0.99,1.07,1232220,0
2017-04-24,1.09,1.1,1.02,1.03,911338,0
2017-04-25,1.04,1.04,0.84,0.89,2232951,0
2017-04-26,0.8865,0.91,0.76,0.85,1615743,0
2017-04-27,0.845,0.85,0.8,0.8211,345990,0
2017-04-28,0.82,0.8255,0.78,0.8,686483,0
2017-05-01,0.7855,0.7855,0.68,0.73,902968,0
2017-05-02,0.71,0.95,0.6803,0.819,3220108,0
2017-05-03,0.772,0.7988,0.69,0.7249,766321,0
2017-05-04,0.7,0.74,0.66,0.6801,544691,0
2017-05-05,0.75,0.75,0.6701,0.71,270244,0
2017-05-08,0.71,0.71,0.655,0.6551,301310,0
2017-05-09,0.65,0.67,0.5501,0.6537,823048,0
2017-05-10,0.63,0.6596,0.55,0.6442,146531,0
2017-05-11,0.61,0.6301,0.5804,0.62,185531,0
2017-05-12,0.64,0.64,0.6012,0.6236,237550,0
2017-05-15,0.63,0.68,0.6208,0.67,344255,0
2017-05-16,0.67,0.78,0.65,0.66,1281452,0
2017-05-17,0.68,0.68,0.61,0.64,311679,0
2017-05-18,0.6415,0.6415,0.58,0.64,372608,0
2017-05-19,0.66,0.69,0.6358,0.67,324133,0
2017-05-22,0.6546,0.6875,0.651,0.685,225075,0
2017-05-23,0.685,0.7,0.66,0.6785,103893,0
2017-05-24,0.685,0.7501,0.66,0.698,376766,0
2017-05-25,0.72,0.72,0.671,0.6898,183471,0
2017-05-26,0.68,0.698,0.67,0.6702,86820,0
2017-05-30,0.695,0.695,0.65,0.66,134656,0
2017-05-31,0.66,0.6601,0.59,0.615,226164,0
2017-06-01,0.62,0.64,0.59,0.5961,92467,0
2017-06-02,0.64,0.64,0.6,0.604,56282,0
2017-06-05,0.615,0.63,0.6001,0.62,60384,0
2017-06-06,0.604,0.62,0.5901,0.6,164368,0
2017-06-07,0.618,0.618,0.59,0.61,89985,0
2017-06-08,0.6,0.6125,0.58,0.6,89419,0
2017-06-09,0.6,0.6499,0.6,0.63,565351,0
2017-06-12,0.62,0.74,0.61,0.72,1746843,0
2017-06-13,0.74,0.798,0.6922,0.7,1228741,0
2017-06-14,0.6901,0.7149,0.6502,0.6795,307884,0
2017-06-15,0.64,0.698,0.6302,0.6694,161760,0
2017-06-16,0.65,0.66,0.6251,0.6251,196262,0
2017-06-19,0.61,0.6597,0.61,0.615,104389,0
2017-06-20,0.61,0.64,0.605,0.6072,205217,0
2017-06-21,0.61,0.629,0.6,0.6,300917,0
2017-06-22,0.6199,0.62,0.58,0.585,389467,0
2017-06-23,0.6,0.615,0.5801,0.6,127898,0
2017-06-26,0.62,0.63,0.575,0.58,600113,0
2017-06-27,0.56,0.58,0.536,0.56,682938,0
2017-06-28,0.567,0.57,0.52,0.54,283726,0
2017-06-29,0.529,0.54692,0.52,0.5306,239386,0
2017-06-30,0.53,0.596,0.53,0.55,1004744,0
2017-07-03,0.575,0.575,0.552,0.5523,210087,0
2017-07-05,0.5495,0.5798,0.52,0.566,664677,0
2017-07-06,0.5798,0.75,0.5595,0.605,3857837,0
2017-07-07,0.6,0.605,0.563,0.57,473175,0
2017-07-10,0.59,0.63,0.5655,0.5793,244977,0
2017-07-11,0.609,0.61,0.566,0.5666,197357,0
2017-07-12,0.5949,0.6,0.566,0.571,237952,0
2017-07-13,0.571,0.65,0.571,0.6348,743088,0
2017-07-14,0.64,0.684,0.6351,0.6501,497558,0
2017-07-17,0.6798,0.6798,0.6015,0.63,395973,0
2017-07-18,0.601,0.62662,0.5,0.51,615035,0
2017-07-19,0.51,0.599,0.51,0.524,401614,0
2017-07-20,0.525,0.56,0.525,0.5325,297915,0
2017-07-21,0.54,0.57,0.53,0.57,270524,0
2017-07-24,0.57,0.57,0.54,0.5487,177787,0
2017-07-25,0.55,0.59,0.54,0.57,141925,0
2017-07-26,0.555,0.59,0.55,0.5601,106380,0
2017-07-27,0.565,0.6,0.55,0.58,305556,0
2017-07-28,0.609,0.609,0.565,0.58,175095,0
2017-07-31,0.58,0.58,0.55,0.56,125268,0
2017-08-01,0.57,0.58,0.555,0.5553,185273,0
2017-08-02,0.56,0.57,0.5553,0.57,113842,0
2017-08-03,0.57,0.65,0.57,0.62,1402583,0
2017-08-04,0.61,0.62,0.582,0.6,262899,0
2017-08-07,0.6,0.6,0.54,0.6,138535,0
2017-08-08,0.6,0.6,0.5601,0.5736,116069,0
2017-08-09,0.6,0.6,0.5601,0.5605,49757,0
2017-08-10,0.5885,0.5924,0.55,0.57,94251,0
2017-08-11,0.57,0.57,0.54,0.56,104669,0
2017-08-14,0.57,0.57,0.54,0.5695,87834,0
2017-08-15,0.57,0.57,0.54,0.56,99643,0
2017-08-16,0.552,0.569,0.5205,0.5205,354901,0
2017-08-17,0.5465,0.559,0.53,0.53,102739,0
2017-08-18,0.55,0.63,0.525,0.59,819602,0
2017-08-21,0.6,0.6,0.55,0.573,168371,0
2017-08-22,0.55,0.571,0.54,0.57,159786,0
2017-08-23,0.54,0.57,0.54,0.555,53661,0
2017-08-24,0.555,0.58,0.5505,0.57,94391,0
2017-08-25,0.58,0.58,0.5584,0.5606,81912,0
2017-08-28,0.56,0.5638,0.53,0.545,170506,0
2017-08-29,0.57,0.57,0.54,0.56,61143,0
2017-08-30,0.56,0.6,0.557,0.5899,247809,0
2017-08-31,0.588,0.63,0.561,0.5703,428830,0
2017-09-01,0.6467,0.6467,0.59,0.6175,148530,0
2017-09-05,0.6175,0.6175,0.57,0.57,125530,0
2017-09-06,0.59,0.6,0.57,0.5851,99765,0
2017-09-07,0.61,0.61,0.55,0.5794,92697,0
2017-09-08,0.567,0.578,0.55,0.57,165632,0
2017-09-11,0.57,0.58,0.5528,0.557,118191,0
2017-09-12,0.579,0.589,0.5575,0.5725,65697,0
2017-09-13,0.59,0.59,0.552,0.575,181894,0
2017-09-14,0.585,0.5864,0.56,0.56,102941,0
2017-09-15,0.56,0.5699,0.54,0.54,257171,0
2017-09-18,0.558,0.5671,0.51,0.532,225739,0
2017-09-19,0.53,0.545,0.5297,0.538,41239,0
2017-09-20,0.545,0.545,0.5252,0.5314,109604,0
2017-09-21,0.539,0.539,0.5071,0.52,251332,0
2017-09-22,0.521,0.5278,0.48,0.5022,399707,0
2017-09-25,0.51,0.5399,0.5011,0.512,87605,0
2017-09-26,0.54,0.55,0.5124,0.54,163707,0
2017-09-27,0.5309,0.5499,0.512,0.5451,91780,0
2017-09-28,0.543,0.5451,0.49,0.4951,322740,0
2017-09-29,0.34,0.3699,0.3366,0.3594,5178142,0
2017-10-02,0.37,0.37,0.36,0.363,1746690,0
2017-10-03,0.37,0.41,0.3433,0.3638,9903600,0
2017-10-04,0.3889,0.39,0.363,0.373,3090231,0
2017-10-05,0.385,0.385,0.365,0.374,1139772,0
2017-10-06,0.38,0.385,0.37,0.3777,1226000,0
2017-10-09,0.39,0.39,0.38,0.385,576314,0
2017-10-10,0.39,0.3998,0.38,0.3839,1395341,0
2017-10-11,0.385,0.385,0.37,0.3739,534775,0
2017-10-12,0.38,0.38,0.3611,0.363,407878,0
2017-10-13,0.361,0.385,0.335,0.3439,1461616,0
2017-10-16,0.37,0.37,0.3404,0.345,741840,0
2017-10-17,0.3598,0.3608,0.32,0.3515,1076806,0
2017-10-18,0.36,0.37,0.3401,0.361,493589,0
2017-10-19,0.3618,0.38,0.36,0.375,403233,0
2017-10-20,0.376,0.38,0.36,0.3683,315672,0
2017-10-23,0.38,0.38,0.345,0.3592,615740,0
2017-10-24,0.351,0.37,0.345,0.35,499475,0
2017-10-25,0.351,0.37,0.3472,0.35,1389558,0
2017-10-26,0.365,0.374,0.355,0.369,682649,0
2017-10-27,0.37,0.4152,0.362,0.365,9321398,0
2017-10-30,0.39,0.39,0.365,0.3786,2497742,0
2017-10-31,0.396,0.405,0.356,0.3658,4859847,0
2017-11-01,0.37,0.3749,0.3421,0.3514,1511136,0
2017-11-02,0.3562,0.36,0.3445,0.35,776446,0
2017-11-03,0.3541,0.3583,0.3252,0.3365,1338734,0
2017-11-06,0.338,0.3474,0.3323,0.3408,716884,0
2017-11-07,0.31,0.31,0.299,0.3064,1457079,0
2017-11-08,0.3017,0.3198,0.295,0.3057,660936,0
2017-11-09,0.3,0.332,0.2955,0.3206,913904,0
2017-11-10,0.3351,0.35,0.3126,0.338,728634,0
