Date,Open,High,Low,Close,Volume,OpenInt
2015-12-22,3.25,3.25,3.25,3.25,2000,0
2015-12-23,3.5,3.5,3.25,3.35,3300,0
2015-12-24,3.3,3.3,3.3,3.3,2500,0
2015-12-30,3.25,3.25,3.25,3.25,2000,0
2016-01-08,3.3,3.3,3.3,3.3,300,0
2016-01-11,3.25,3.25,3.25,3.25,1000,0
2016-01-25,3.3,3.3,3.3,3.3,100,0
2016-01-29,3.3,3.3,3.3,3.3,15000,0
2016-02-01,3.3,3.3,3.3,3.3,10070,0
2016-02-02,3.3,3.3,3.3,3.3,32000,0
2016-02-03,3.3,3.3,3.3,3.3,34220,0
2016-02-11,3.3,3.3,3.3,3.3,100,0
2016-03-08,3.45,3.45,3.45,3.45,321,0
2016-03-09,3.45,3.45,3.45,3.45,514,0
2016-03-10,3.45,3.45,3.45,3.45,465,0
2016-03-11,3.45,3.45,3.45,3.45,516,0
2016-03-14,3.45,3.45,3.45,3.45,5490,0
2016-03-15,3.45,3.45,3.25,3.25,9258,0
2016-03-17,3.33,3.45,3.33,3.45,2034,0
2016-03-18,2.75,3.1,2.53,2.85,1158824,0
2016-03-21,2.93,2.97,2.81,2.85,169237,0
2016-03-22,2.85,2.96,2.81,2.83,106078,0
2016-03-23,2.95,3.15,2.85,2.87,115520,0
2016-03-24,2.86,2.936,2.6,2.71,95846,0
2016-03-28,2.88,2.929,2.63,2.75,111007,0
2016-03-29,2.8,2.82,2.61,2.75,23118,0
2016-03-30,2.9,2.96,2.8038,2.85,297195,0
2016-03-31,2.93,2.95,2.83,2.86,412297,0
2016-04-01,2.95,2.96,2.85,2.92,29913,0
2016-04-04,2.92,3.04,2.85,3.02,73121,0
2016-04-05,3.02,3.25,3.0126,3.24,108594,0
2016-04-06,3.25,3.28,3.13,3.26,83999,0
2016-04-07,3.28,3.4,3.28,3.37,140246,0
2016-04-08,3.39,3.39,3,3.03,97947,0
2016-04-11,3.19,3.19,2.84,2.97,49758,0
2016-04-12,3.08,3.14,2.801,2.97,98910,0
2016-04-13,3.15,3.32,3.05,3.29,97352,0
2016-04-14,3.33,3.33,3.245,3.33,45247,0
2016-04-15,3.39,3.4,3.35,3.37,64392,0
2016-04-18,3.39,3.4,3.26,3.27,63778,0
2016-04-19,3.36,3.4,3.36,3.39,28367,0
2016-04-20,3.25,3.4,3.25,3.4,27853,0
2016-04-21,3.4,3.42,3.325,3.41,43913,0
2016-04-22,3.68,3.68,3.3545,3.5,69473,0
2016-04-25,3.45,3.5,3.4,3.5,44679,0
2016-04-26,3.3,3.45,3.1,3.45,53695,0
2016-04-27,3.35,3.465,3.305,3.4,34274,0
2016-04-28,3.3756,3.45,3.16,3.2794,49640,0
2016-04-29,3.29,3.45,3.26,3.44,25942,0
2016-05-02,3.45,3.5,3.35,3.41,42540,0
2016-05-03,3.45,3.45,3.13,3.24,43812,0
2016-05-04,3.25,3.3902,3.11,3.14,63023,0
2016-05-05,3.17,3.33,3.03,3.09,75242,0
2016-05-06,3.15,3.34,3,3.19,99234,0
2016-05-09,3.45,3.45,3.02,3.15,46237,0
2016-05-10,3.23,3.3,3.02,3.22,133351,0
2016-05-11,3.42,3.43,3.08,3.2,180176,0
2016-05-12,3.4,3.4,3.08,3.3,80269,0
2016-05-13,3.39,3.4,3,3.25,172236,0
2016-05-16,3.2,3.37,3.0701,3.36,37722,0
2016-05-17,3.3,3.33,3.02,3.12,142819,0
2016-05-18,3.13,3.33,3.02,3.28,186075,0
2016-05-19,3.12,3.44,3.12,3.39,96928,0
2016-05-20,3.39,3.5,3.35,3.42,187671,0
2016-05-23,3.33,3.5,3.32,3.32,176765,0
2016-05-24,3.3,3.5,3.3,3.43,51085,0
2016-05-25,3.52,3.75,3.49,3.7,211312,0
2016-05-26,3.69,3.75,3.67,3.75,83990,0
2016-05-27,3.82,3.82,3.7,3.81,62084,0
2016-05-31,3.85,3.85,3.73,3.82,45593,0
2016-06-01,3.76,3.88,3.76,3.88,38861,0
2016-06-02,3.86,3.96,3.83,3.96,30191,0
2016-06-03,3.81,3.86,3.81,3.84,32169,0
2016-06-06,3.84,3.9,3.84,3.9,56243,0
2016-06-07,3.87,3.9,3.7,3.8,461683,0
2016-06-08,3.77,3.88,3.77,3.88,16615,0
2016-06-09,4.05,4.05,3.8,3.84,28161,0
2016-06-10,3.93,3.93,3.74,3.79,41299,0
2016-06-13,3.74,3.86,3.73,3.84,201136,0
2016-06-14,3.74,3.86,3.74,3.86,93181,0
2016-06-15,3.89,3.89,3.845,3.87,109042,0
2016-06-16,3.81,3.88,3.81,3.88,115867,0
2016-06-17,3.89,3.89,3.68,3.82,615294,0
2016-06-20,3.8,3.88,3.77,3.88,65481,0
2016-06-21,3.85,3.88,3.8001,3.86,86270,0
2016-06-22,3.85,3.865,3.83,3.86,124263,0
2016-06-23,3.86,3.88,3.81,3.86,182121,0
2016-06-24,3.65,3.86,3.62,3.78,2365131,0
2016-06-27,3.8,3.83,3.62,3.82,91189,0
2016-06-28,3.82,3.94,3.73,3.92,168625,0
2016-06-29,3.9,3.92,3.875,3.92,67668,0
2016-06-30,3.92,3.93,3.86,3.93,76504,0
2016-07-01,3.87,3.94,3.84,3.94,83082,0
2016-07-05,3.98,3.98,3.87,3.95,62060,0
2016-07-06,3.95,3.95,3.91,3.95,64833,0
2016-07-07,3.95,3.95,3.86,3.88,72772,0
2016-07-08,3.88,3.9,3.5,3.67,804661,0
2016-07-11,3.67,3.9,3.67,3.78,57132,0
2016-07-12,3.78,3.89,3.78,3.86,88739,0
2016-07-13,3.89,3.89,3.75,3.81,51850,0
2016-07-14,3.85,3.89,3.76,3.8,87272,0
2016-07-15,3.8,3.83,3.75,3.78,32707,0
2016-07-18,3.76,3.79,3.62,3.64,60906,0
2016-07-19,3.6,3.7,3.51,3.63,59558,0
2016-07-20,3.62,3.64,3.595,3.62,57814,0
2016-07-21,3.62,3.64,3.55,3.56,33238,0
2016-07-22,3.5997,3.6,3.51,3.54,36416,0
2016-07-25,3.47,3.62,3.29,3.31,102238,0
2016-07-26,3.29,3.3,3.2,3.26,49261,0
2016-07-27,3.22,3.37,3.22,3.36,80636,0
2016-07-28,3.31,3.46,3.31,3.42,33816,0
2016-07-29,3.4,3.445,3.27,3.32,34590,0
2016-08-01,3.32,3.32,3.1,3.12,113851,0
2016-08-02,3.07,3.15,3,3,146520,0
2016-08-03,3,3.18,3,3.17,80018,0
2016-08-04,3.18,3.22,3.15,3.15,32000,0
2016-08-05,3.18,3.36,3.15,3.19,105725,0
2016-08-08,3.17,3.27,3.1,3.1,125518,0
2016-08-09,3.15,3.26,3,3,115486,0
2016-08-10,3.3,4.24,3.3,4.06,690594,0
2016-08-11,4.12,4.12,3.9627,4.07,500707,0
2016-08-12,4.1,4.1,3.98,4.04,85968,0
2016-08-15,4.08,4.08,3.79,4,94341,0
2016-08-16,3.95,4.04,3.8591,3.96,33826,0
2016-08-17,3.99,4.06,3.9,4.03,43508,0
2016-08-18,4.1,4.1,3.994,4.03,15510,0
2016-08-19,4.02,4.05,3.92,3.97,49274,0
2016-08-22,3.99,4.06,3.99,4.06,38825,0
2016-08-23,4.06,4.07,4.02,4.07,35427,0
2016-08-24,4.03,4.05,4,4,30395,0
2016-08-25,4.02,4.04,3.93,3.98,18281,0
2016-08-26,4.03,4.05,3.95,3.98,12883,0
2016-08-29,4.02,4.05,3.96,4.04,54421,0
2016-08-30,4,4.04,3.92,4,11191,0
2016-08-31,4,4.04,3.93,4,28805,0
2016-09-01,4.03,4.04,3.79,3.92,66021,0
2016-09-02,3.96,3.97,3.86,3.9,15125,0
2016-09-06,3.95,4.05,3.94,4.05,121996,0
2016-09-07,4.04,4.05,4.0165,4.04,88898,0
2016-09-08,4.1,4.1,3.89,3.9,582213,0
2016-09-09,3.92,3.98,3.86,3.86,64076,0
2016-09-12,3.99,4.04,3.9,4,99502,0
2016-09-13,4.01,4.05,3.95,3.96,64417,0
2016-09-14,3.96,3.99,3.94,3.96,35647,0
2016-09-15,3.84,4.04,3.84,4,62792,0
2016-09-16,4.01,4.03,3.92,3.98,391223,0
2016-09-19,3.97,4.03,3.9,4,29606,0
2016-09-20,4,4.05,3.92,3.98,169837,0
2016-09-21,3.96,4.0199,3.92,3.96,91180,0
2016-09-22,4,4.01,3.96,3.98,76058,0
2016-09-23,4,4,3.96,3.97,90591,0
2016-09-26,3.92,4,3.92,3.92,176731,0
2016-09-27,3.96,4.05,3.93,3.96,113207,0
2016-09-28,3.98,3.99,3.76,3.79,93597,0
2016-09-29,3.8,3.95,3.75,3.89,48691,0
2016-09-30,3.91,3.9432,3.8,3.9,32199,0
2016-10-03,3.88,3.9,3.7701,3.81,27297,0
2016-10-04,3.8,3.8,3.7,3.73,18796,0
2016-10-05,3.7525,3.85,3.73,3.76,24719,0
2016-10-06,3.72,3.76,3.53,3.55,30418,0
2016-10-07,3.5,3.549,3.37,3.39,38989,0
2016-10-10,3.43,3.47,3.26,3.36,50085,0
2016-10-11,3.32,3.38,3.26,3.27,21704,0
2016-10-12,3.26,3.35,3.21,3.21,10321,0
2016-10-13,3.3,3.47,3.21,3.35,44205,0
2016-10-14,3.39,3.66,3.36,3.39,25179,0
2016-10-17,3.43,3.44,3.35,3.35,7605,0
2016-10-18,3.3983,3.42,3.2,3.23,40880,0
2016-10-19,3.25,3.33,3.13,3.15,38750,0
2016-10-20,3.192,3.25,3.05,3.07,40240,0
2016-10-21,3.05,3.21,2.99,3.01,34357,0
2016-10-24,3.04,3.17,2.69,2.77,283235,0
2016-10-25,2.84,2.85,2.7,2.76,57210,0
2016-10-26,2.76,2.85,2.6,2.6,147151,0
2016-10-27,2.62,2.62,2.225,2.36,2905565,0
2016-10-28,2.45,2.52,2.33,2.38,191574,0
2016-10-31,2.4,2.4554,2.29,2.34,121667,0
2016-11-01,2.34,2.4499,2.34,2.41,215570,0
2016-11-02,2.46,2.48,2.36,2.42,122260,0
2016-11-03,2.42,2.52,2.4,2.49,94687,0
2016-11-04,2.46,2.48,2.4,2.4,92730,0
2016-11-07,2.5,2.51,2.4,2.42,162890,0
2016-11-08,2.4,2.41,2.37,2.4,112851,0
2016-11-09,2.37,2.47,2.37,2.47,101150,0
2016-11-10,2.42,2.46,2.32,2.33,129783,0
2016-11-11,2.37,2.37,2.17,2.22,503427,0
2016-11-14,2.3,2.3,2.17,2.19,154811,0
2016-11-15,2.18,2.25,2.18,2.23,68551,0
2016-11-16,2.25,2.5,2.22,2.44,117742,0
2016-11-17,2.46,2.5492,2.4,2.44,82792,0
2016-11-18,2.46,2.53,2.4,2.45,103331,0
2016-11-21,2.45,2.65,2.44,2.65,130350,0
2016-11-22,2.68,2.84,2.64,2.82,164607,0
2016-11-23,2.84,2.94,2.76,2.9,131686,0
2016-11-25,2.917,2.92,2.81,2.91,66135,0
2016-11-28,2.97,2.97,2.83,2.86,58836,0
2016-11-29,2.9,2.92,2.845,2.86,63062,0
2016-11-30,2.89,2.91,2.85,2.86,84996,0
2016-12-01,2.87,2.91,2.82,2.82,37263,0
2016-12-02,2.92,2.94,2.85,2.93,54726,0
2016-12-05,2.93,3.14,2.93,3.14,92732,0
2016-12-06,3.22,3.27,3.13,3.2,154501,0
2016-12-07,3.2,3.26,3.14,3.21,86679,0
2016-12-08,3.23,3.23,3.17,3.21,109190,0
2016-12-09,3.24,3.329,3.1648,3.27,110097,0
2016-12-12,3.24,3.3341,3.09,3.09,110140,0
2016-12-13,3.08,3.15,2.94,2.96,84923,0
2016-12-14,2.93,2.98,2.87,2.91,96692,0
2016-12-15,2.92,2.94,2.77,2.8,90623,0
2016-12-16,2.82,2.84,2.65,2.71,246922,0
2016-12-19,2.75,2.85,2.7,2.75,39076,0
2016-12-20,2.76,2.85,2.75,2.85,62115,0
2016-12-21,2.75,2.88,2.75,2.87,81598,0
2016-12-22,2.95,2.95,2.81,2.83,60799,0
2016-12-23,2.81,2.849,2.78,2.83,54170,0
2016-12-27,2.82,2.8301,2.71,2.72,48776,0
2016-12-28,2.72,2.72,2.64,2.64,29608,0
2016-12-29,2.65,2.69,2.63,2.65,21952,0
2016-12-30,2.66,2.67,2.6,2.67,50484,0
2017-01-03,2.7,2.9,2.66,2.73,437392,0
2017-01-04,2.76,2.78,2.7,2.71,72679,0
2017-01-05,2.72,2.73,2.61,2.68,257933,0
2017-01-06,2.83,2.92,2.74,2.84,159651,0
2017-01-09,2.82,2.835,2.68,2.7,206736,0
2017-01-10,2.74,2.77,2.6,2.62,128138,0
2017-01-11,2.6,2.65,2.51,2.57,129220,0
2017-01-12,2.56,2.5815,2.46,2.52,116684,0
2017-01-13,2.55,2.78,2.53,2.73,179225,0
2017-01-17,2.7,2.78,2.68,2.74,91708,0
2017-01-18,2.75,2.75,2.71,2.75,30988,0
2017-01-19,2.73,2.79,2.72,2.76,30193,0
2017-01-20,2.71,2.76,2.71,2.73,44075,0
2017-01-23,2.72,2.77,2.65,2.65,23454,0
2017-01-24,2.67,2.77,2.63,2.71,44673,0
2017-01-25,2.73,2.75,2.69,2.7,34584,0
2017-01-26,2.75,2.75,2.66,2.68,27099,0
2017-01-27,2.7,2.71,2.67,2.67,25284,0
2017-01-30,2.7,2.71,2.66,2.7,44715,0
2017-01-31,2.69,2.8,2.68,2.78,73873,0
2017-02-01,2.81,2.81,2.79,2.79,49728,0
2017-02-02,2.81,2.85,2.79,2.81,73441,0
2017-02-03,2.84,2.88,2.76,2.77,43415,0
2017-02-06,2.75,2.81,2.75,2.77,43794,0
2017-02-07,2.8,2.84,2.78,2.79,34654,0
2017-02-08,2.77,2.8,2.75,2.76,35656,0
2017-02-09,2.76,2.84,2.75,2.81,30642,0
2017-02-10,2.78,2.82,2.76,2.79,32945,0
2017-02-13,2.81,2.82,2.78,2.8,36359,0
2017-02-14,2.8,2.84,2.79,2.8,47126,0
2017-02-15,2.78,2.82,2.75,2.77,29482,0
2017-02-16,2.76,2.78,2.55,2.65,84316,0
2017-02-17,2.7,2.7,2.32,2.51,236542,0
2017-02-21,2.6,2.6,2.3,2.41,110420,0
2017-02-22,2.44,2.44,2.28,2.32,121088,0
2017-02-23,2.28,2.35,2.2,2.32,357994,0
2017-02-24,2.3,2.55,2.3,2.32,154443,0
2017-02-27,2.26,2.45,2.25,2.45,226569,0
2017-02-28,2.43,2.48,2.33,2.35,135349,0
2017-03-01,2.41,2.41,2.25,2.31,175814,0
2017-03-02,2.33,2.33,2.19,2.24,287175,0
2017-03-03,2.23,2.32,2.15,2.31,341407,0
2017-03-06,2.31,2.34,2.23,2.29,52859,0
2017-03-07,2.31,2.32,2.03,2.05,178529,0
2017-03-08,2.07,2.11,1.99,2.03,311575,0
2017-03-09,2.02,2.04,1.97,2.01,104913,0
2017-03-10,2.02,2.06,2,2,116358,0
2017-03-13,2.02,2.06,1.96,2,199748,0
2017-03-14,1.99,1.99,1.9,1.97,212495,0
2017-03-15,1.97,2.11,1.97,2.1,432081,0
2017-03-16,2.1,2.11,1.97,2.01,359980,0
2017-03-17,2,2.01,1.9,1.95,427900,0
2017-03-20,1.94,1.96,1.91,1.91,99817,0
2017-03-21,1.93,1.93,1.82,1.82,185604,0
2017-03-22,1.81,1.8499,1.78,1.83,189269,0
2017-03-23,1.9,1.9,1.83,1.85,178382,0
2017-03-24,1.83,1.88,1.83,1.87,69325,0
2017-03-27,1.89,1.91,1.85,1.89,171558,0
2017-03-28,1.87,2,1.84,1.86,284694,0
2017-03-29,1.84,1.91,1.79,1.84,335658,0
2017-03-30,1.84,1.86,1.691,1.78,526544,0
2017-03-31,1.78,1.8299,1.73,1.79,157906,0
2017-04-03,1.79,1.84,1.72,1.72,94227,0
2017-04-04,1.75,1.75,1.58,1.63,454500,0
2017-04-05,1.63,1.72,1.56,1.57,312434,0
2017-04-06,1.58,1.73,1.56,1.7,416462,0
2017-04-07,1.79,1.82,1.69,1.69,289046,0
2017-04-10,1.68,1.71,1.66,1.69,95560,0
2017-04-11,1.69,1.77,1.66,1.69,141062,0
2017-04-12,1.68,1.739,1.61,1.64,126923,0
2017-04-13,1.63,1.68,1.62,1.66,135339,0
2017-04-17,1.68,1.7,1.63,1.67,81936,0
2017-04-18,1.64,1.7,1.64,1.67,60480,0
2017-04-19,1.67,1.72,1.67,1.68,67374,0
2017-04-20,1.72,1.72,1.68,1.7,68259,0
2017-04-21,1.71,1.7596,1.62,1.66,189755,0
2017-04-24,1.71,1.731,1.66,1.7,104461,0
2017-04-25,1.71,1.74,1.7,1.7,93190,0
2017-04-26,1.7,1.72,1.69,1.69,73505,0
2017-04-27,1.71,1.715,1.68,1.68,75146,0
2017-04-28,1.68,1.69,1.65,1.69,105428,0
2017-05-01,1.68,1.705,1.67,1.67,63805,0
2017-05-02,1.66,1.68,1.65,1.66,99882,0
2017-05-03,1.66,1.69,1.64,1.64,67825,0
2017-05-04,1.64,1.6552,1.6,1.62,95542,0
2017-05-05,1.75,1.75,1.57,1.58,220880,0
2017-05-08,1.56,1.62,1.44,1.5,169649,0
2017-05-09,1.51,1.518,1.45,1.49,119966,0
2017-05-10,1.53,1.55,1.46,1.49,93357,0
2017-05-11,1.49,1.54,1.45,1.5,163779,0
2017-05-12,1.52,1.52,1.45,1.46,212649,0
2017-05-15,1.47,1.49,1.4,1.43,1086363,0
2017-05-16,1.44,1.5,1.39,1.39,629455,0
2017-05-17,1.38,1.53,1.37,1.39,451781,0
2017-05-18,1.38,1.4,1.38,1.39,325000,0
2017-05-19,1.44,1.45,1.39,1.4,223548,0
2017-05-22,1.4,1.41,1.39,1.41,169079,0
2017-05-23,1.41,1.41,1.26,1.36,600030,0
2017-05-24,1.37,1.37,1.34,1.35,315055,0
2017-05-25,1.35,1.41,1.34,1.41,480985,0
2017-05-26,1.44,1.77,1.44,1.66,1263318,0
2017-05-30,1.67,1.71,1.5,1.5,660931,0
2017-05-31,1.5,1.5,1.35,1.4,607723,0
2017-06-01,1.42,1.46,1.3701,1.41,354878,0
2017-06-02,1.43,1.52,1.38,1.5,366122,0
2017-06-05,1.52,1.57,1.42,1.43,262861,0
2017-06-06,1.47,1.56,1.41,1.49,340492,0
2017-06-07,1.5,1.53,1.35,1.39,719780,0
2017-06-08,1.4,1.52,1.37,1.4,441258,0
2017-06-09,1.43,1.59,1.4,1.55,901005,0
2017-06-12,1.56,1.65,1.48,1.48,526227,0
2017-06-13,1.49,1.5,1.44,1.45,352934,0
2017-06-14,1.45,1.4575,1.41,1.41,363165,0
2017-06-15,1.41,1.5,1.35,1.37,988725,0
2017-06-16,1.35,1.49,1.32,1.45,980592,0
2017-06-19,1.45,1.55,1.36,1.52,1760341,0
2017-06-20,1.5,1.62,1.45,1.57,524346,0
2017-06-21,1.56,1.81,1.5,1.79,983520,0
2017-06-22,1.8,2.07,1.72,2.01,1101594,0
2017-06-23,2.01,2.07,1.9,1.91,2770581,0
2017-06-26,1.94,2.09,1.77,1.83,818176,0
2017-06-27,1.82,1.9,1.78,1.78,360008,0
2017-06-28,1.81,1.92,1.75,1.84,1068626,0
2017-06-29,1.84,1.85,1.75,1.81,478829,0
2017-06-30,1.83,1.85,1.78,1.8,265273,0
2017-07-03,1.83,1.85,1.75,1.8,170698,0
2017-07-05,1.8,1.83,1.68,1.79,523102,0
2017-07-06,1.79,1.89,1.77,1.87,217673,0
2017-07-07,1.88,1.98,1.85,1.9,356866,0
2017-07-10,1.91,1.91,1.8,1.83,182491,0
2017-07-11,1.83,1.86,1.77,1.85,226339,0
2017-07-12,1.88,2.16,1.81,2.15,1198248,0
2017-07-13,2.21,2.24,2,2.19,1022067,0
2017-07-14,2.17,2.25,2.09,2.22,1120300,0
2017-07-17,2.28,2.28,2.13,2.18,385189,0
2017-07-18,2.19,2.2,2.08,2.11,267979,0
2017-07-19,2.1,2.38,2.09,2.28,750135,0
2017-07-20,2.28,2.41,2.23,2.41,833940,0
2017-07-21,2.43,2.55,2.25,2.36,1570539,0
2017-07-24,2.43,2.43,2.25,2.26,495163,0
2017-07-25,2.5,2.59,2.3368,2.51,846798,0
2017-07-26,2.55,2.58,2.39,2.55,1067331,0
2017-07-27,2.6,2.65,2.4598,2.6,554471,0
2017-07-28,2.55,2.6,2.47,2.53,398749,0
2017-07-31,2.5,2.55,2.4,2.48,352311,0
2017-08-01,2.52,2.52,2.33,2.41,397894,0
2017-08-02,2.41,2.49,2.26,2.38,361170,0
2017-08-03,2.55,2.55,2.32,2.39,379800,0
2017-08-04,2.39,2.47,2.38,2.41,285198,0
2017-08-07,2.44,2.45,2.25,2.27,494319,0
2017-08-08,2.3,2.3,2.18,2.22,256273,0
2017-08-09,2.2,2.34,2.15,2.32,510049,0
2017-08-10,2.2,2.45,2.2,2.39,602533,0
2017-08-11,2.38,2.55,2.36,2.49,643371,0
2017-08-14,2.51,2.51,2.29,2.34,381656,0
2017-08-15,2.3,2.36,2.21,2.24,326944,0
2017-08-16,2.31,2.53,2.3,2.42,396773,0
2017-08-17,2.44,2.52,2.35,2.44,567089,0
2017-08-18,2.38,2.88,2.35,2.78,4095945,0
2017-08-21,2.85,2.95,2.62,2.78,1645506,0
2017-08-22,2.77,2.85,2.6383,2.76,1006408,0
2017-08-23,2.71,2.87,2.56,2.63,1471822,0
2017-08-24,2.69,2.76,2.58,2.73,1016618,0
2017-08-25,2.76,2.76,2.65,2.7,699073,0
2017-08-28,2.74,2.89,2.7,2.83,1341529,0
2017-08-29,2.84,3.19,2.76,2.94,1584272,0
2017-08-30,3,3.05,2.79,2.84,1300675,0
2017-08-31,2.85,3.15,2.84,3.07,1252424,0
2017-09-01,3.11,3.24,3,3.11,622092,0
2017-09-05,3.17,3.25,3.08,3.09,1012527,0
2017-09-06,3.1,3.18,3,3.11,932210,0
2017-09-07,3.14,3.17,3.03,3.08,880496,0
2017-09-08,3.1,3.22,3.03,3.18,556615,0
2017-09-11,3.25,3.2684,2.95,2.99,1182183,0
2017-09-12,2.95,3.05,2.94,3,664716,0
2017-09-13,3.1,3.22,2.97,3.14,1465469,0
2017-09-14,3.15,3.22,3.0571,3.11,784118,0
2017-09-15,3.08,3.19,3.06,3.19,658049,0
2017-09-18,3.19,3.22,3.08,3.2,1118397,0
2017-09-19,3.18,3.18,3,3.03,1126645,0
2017-09-20,3.01,3.08,2.99,3.05,949772,0
2017-09-21,3.02,3.06,2.99,3.01,582620,0
2017-09-22,3,3.09,3,3.05,525227,0
2017-09-25,3.02,3.0696,2.99,3.05,670192,0
2017-09-26,3.03,3.04,2.85,2.99,842009,0
2017-09-27,2.99,3.1,2.93,2.97,880623,0
2017-09-28,3,3.1,2.96,3.07,573376,0
2017-09-29,3.1,3.215,3.07,3.19,778908,0
2017-10-02,3.23,3.59,3.2,3.54,1867473,0
2017-10-03,3.59,3.67,3.23,3.27,989519,0
2017-10-04,3.28,3.3208,3.25,3.29,400174,0
2017-10-05,3.31,3.32,3.15,3.18,403324,0
2017-10-06,3.17,3.48,3.15,3.34,1001915,0
2017-10-09,3.4,3.4,3.205,3.26,456398,0
2017-10-10,3.27,3.271,3.1001,3.14,678918,0
2017-10-11,3.17,3.17,3.02,3.09,659924,0
2017-10-12,3.06,3.09,3,3,481365,0
2017-10-13,3,3.07,2.95,2.96,417039,0
2017-10-16,2.95,2.99,2.65,2.7,1098043,0
2017-10-17,2.74,2.79,2.56,2.67,803424,0
2017-10-18,2.62,2.723,2.56,2.57,715155,0
2017-10-19,2.58,2.63,2.52,2.56,537370,0
2017-10-20,2.61,2.61,2.42,2.49,826003,0
2017-10-23,2.48,2.5,2.36,2.43,442489,0
2017-10-24,2.41,2.77,2.41,2.76,775475,0
2017-10-25,2.8,2.8299,2.6,2.66,523781,0
2017-10-26,2.63,2.729,2.56,2.64,358673,0
2017-10-27,2.65,2.89,2.65,2.82,706995,0
2017-10-30,2.84,2.875,2.69,2.82,342955,0
2017-10-31,2.83,2.95,2.751,2.92,415678,0
2017-11-01,2.92,2.92,2.5,2.57,1032053,0
2017-11-02,2.59,2.75,2.5614,2.69,523057,0
2017-11-03,2.65,2.85,2.6301,2.74,239524,0
2017-11-06,2.78,2.78,2.7,2.76,215231,0
2017-11-07,2.82,2.82,2.64,2.67,267782,0
2017-11-08,2.7,2.7,2.56,2.62,278002,0
2017-11-09,2.6,2.72,2.54,2.63,298109,0
2017-11-10,2.63,2.68,2.6,2.65,112824,0
