Date,Open,High,Low,Close,Volume,OpenInt
2014-03-26,11.8,11.9,9.5,10,28900,0
2014-03-27,10.6,10.6,9.81,10,19734,0
2014-03-28,9.85,10.95,9.85,10.9,55839,0
2014-03-31,10.95,12.49,10.95,12.45,47175,0
2014-04-01,12.7,12.77,12.01,12.4,60961,0
2014-04-02,12.5,12.5,12.35,12.48,22016,0
2014-04-03,12.5,15,12.32,12.99,49644,0
2014-04-04,12.99,13.05,11.92,11.95,36104,0
2014-04-07,12,12,10.77,11.6,10441,0
2014-04-08,11.09,11.96,11.04,11.95,50721,0
2014-04-09,11.7,12.7,11.43,12.6,55287,0
2014-04-10,12.1,13,12.04,12.9,32775,0
2014-04-11,13,13.01,12.25,12.3,22936,0
2014-04-14,12.28,12.3,11.25,12.3,94032,0
2014-04-15,12.28,12.29,11.5,11.8,38602,0
2014-04-16,11.72,12.24,11.28,11.69,38059,0
2014-04-17,11.6,12.3,11.26,11.8,51813,0
2014-04-21,11.99,11.99,11.3,11.76,13602,0
2014-04-22,11.79,12.6,11.55,12.59,77599,0
2014-04-23,12.58,13.45,12.25,13.15,82966,0
2014-04-24,13.5,13.5,11.77,12,42247,0
2014-04-25,12.34,12.99,11.5,11.99,21142,0
2014-04-28,12.44,13,11.45,11.95,32123,0
2014-04-29,11.94,12.11,11,11,31394,0
2014-04-30,11.5,11.59,10.55,10.99,47633,0
2014-05-01,10.89,11.55,10.65,10.99,29818,0
2014-05-02,11.23,11.4,10.8,11.19,12115,0
2014-05-05,11.26,11.26,10.01,10.3,19494,0
2014-05-06,9.68,10.45,9.35,10.17,46344,0
2014-05-07,10.07,10.62,9.97,10.28,39996,0
2014-05-08,10.38,10.38,9.72,10.08,22447,0
2014-05-09,10.09,10.35,9.8,10,33874,0
2014-05-12,10.5,10.5,9.4,10.34,68963,0
2014-05-13,10.22,11.45,9.76,10.88,39812,0
2014-05-14,11.13,11.13,9.95,10,30195,0
2014-05-15,10.44,10.44,9.75,9.99,14199,0
2014-05-16,10.35,10.39,9.9,9.99,19264,0
2014-05-19,10.12,10.12,9.8,9.89,20272,0
2014-05-20,9.93,10.65,9.93,10.4,47743,0
2014-05-21,10.2,11.44,10.2,11.23,64580,0
2014-05-22,11.35,12.46,11.18,11.92,67864,0
2014-05-23,11.92,12.8,11.9,12,43869,0
2014-05-27,11.69,12.6,11.49,12.1,22420,0
2014-05-28,12.1,12.39,11.5,11.99,32213,0
2014-05-29,12.1,12.1,11.49,11.84,49348,0
2014-05-30,11.52,12.16,11.27,12.16,50855,0
2014-06-02,12.45,13.7,11.94,12.4,153154,0
2014-06-03,12.07,12.5,11.85,12.17,135577,0
2014-06-04,12.25,12.43,11.49,11.9,73608,0
2014-06-05,11.87,12.3,11.54,12,62285,0
2014-06-06,12.1,12.1,11.56,11.66,28445,0
2014-06-09,11.63,12.37,11.5,11.75,65851,0
2014-06-10,11.66,12.09,11.66,11.94,98100,0
2014-06-11,12.2,12.2,11.25,11.6,158178,0
2014-06-12,11.5,11.75,11.26,11.5,289822,0
2014-06-13,11.69,11.75,11.3,11.55,144451,0
2014-06-16,11.96,12.75,10.81,11.17,249568,0
2014-06-17,11.36,11.5,10.55,11.05,148052,0
2014-06-18,11,11.28,10.04,10.35,104806,0
2014-06-19,10.17,10.64,9.8,10.58,131535,0
2014-06-20,10.88,10.88,9.39,9.83,485634,0
2014-06-23,9.68,9.7,8.8,8.84,169394,0
2014-06-24,8.84,8.9,7.98,8.75,264884,0
2014-06-25,7.24,7.5,6.93,7.09,742163,0
2014-06-26,7.18,7.34,6.95,7.06,429255,0
2014-06-27,7.15,7.23,6.76,6.92,1672508,0
2014-06-30,6.89,7.4,6.74,7.22,300857,0
2014-07-01,7.39,7.64,7.2,7.59,325919,0
2014-07-02,7.59,7.72,7.28,7.52,202200,0
2014-07-03,7.55,7.58,7.42,7.45,79351,0
2014-07-07,7.46,7.77,7.33,7.55,196020,0
2014-07-08,7.56,7.56,7.14,7.41,172209,0
2014-07-09,7.44,7.53,7.36,7.4,49321,0
2014-07-10,7.23,7.45,7.2,7.3,30225,0
2014-07-11,7.26,7.69,7.26,7.4,52515,0
2014-07-14,7.36,7.71,7.36,7.61,78726,0
2014-07-15,7.56,7.56,7.16,7.36,101331,0
2014-07-16,7.43,7.5,7,7.13,61074,0
2014-07-17,7.01,7.16,6.45,6.52,111224,0
2014-07-18,6.44,7.38,6.44,7.25,166980,0
2014-07-21,7.17,7.36,6.78,6.94,99199,0
2014-07-22,7.1,7.51,7.1,7.31,157961,0
2014-07-23,7.31,7.36,7.11,7.2,75628,0
2014-07-24,7.23,7.23,7.01,7.04,48865,0
2014-07-25,6.96,7.09,6.79,6.99,83187,0
2014-07-28,7,7,6.78,6.93,35624,0
2014-07-29,6.95,7.14,6.91,6.97,67822,0
2014-07-30,7.05,7.05,6.67,6.85,155166,0
2014-07-31,6.8,6.86,6.3,6.31,180184,0
2014-08-01,6.34,6.5,6,6.05,150015,0
2014-08-04,6.08,6.47,5.93,6.17,184196,0
2014-08-05,6.13,6.57,6,6.55,127181,0
2014-08-06,6.51,6.79,6.31,6.7,74383,0
2014-08-07,6.75,6.8,6.59,6.64,55310,0
2014-08-08,6.58,6.76,6.51,6.7,53902,0
2014-08-11,6.69,6.78,6.46,6.67,50562,0
2014-08-12,6.61,6.61,6.33,6.44,32043,0
2014-08-13,6.44,6.7,6.33,6.67,35673,0
2014-08-14,6.66,6.77,6.41,6.73,26615,0
2014-08-15,6.88,6.88,6.53,6.55,37373,0
2014-08-18,6.63,6.8,6.41,6.47,44812,0
2014-08-19,6.47,6.6,6.4,6.43,23841,0
2014-08-20,6.37,6.56,6.08,6.15,35345,0
2014-08-21,6.08,6.4,6.08,6.26,27730,0
2014-08-22,6.28,6.41,6.04,6.09,71756,0
2014-08-25,6.03,6.25,6.03,6.13,71461,0
2014-08-26,6.18,6.53,6.1,6.34,50387,0
2014-08-27,6.46,6.65,6.06,6.29,151047,0
2014-08-28,6.24,6.47,6.21,6.25,12622,0
2014-08-29,6.26,6.48,6.13,6.22,35867,0
2014-09-02,6.26,6.26,6.02,6.09,43232,0
2014-09-03,6.13,6.25,6.01,6.08,38498,0
2014-09-04,6.1,6.2,6,6.01,58721,0
2014-09-05,6.13,6.3,5.99,5.99,64622,0
2014-09-08,6.13,6.23,5.98,6.2,58981,0
2014-09-09,6.17,6.47,6.01,6.03,72421,0
2014-09-10,6.07,6.36,5.98,6.16,72295,0
2014-09-11,6.12,6.2,6,6.03,30259,0
2014-09-12,6.08,6.08,5.96,5.97,25524,0
2014-09-15,5.99,6.38,5.99,5.99,41294,0
2014-09-16,6,6.71,6,6.32,65732,0
2014-09-17,6.3,6.79,6.27,6.38,72952,0
2014-09-18,6.38,6.74,6.36,6.46,66567,0
2014-09-19,6.51,6.7,6.32,6.35,149514,0
2014-09-22,6.35,6.58,6.21,6.22,43991,0
2014-09-23,6.13,6.43,6.04,6.13,60694,0
2014-09-24,6.33,6.87,6.25,6.35,202403,0
2014-09-25,6.49,6.87,6.33,6.35,83897,0
2014-09-26,6.48,6.62,6.28,6.32,57832,0
2014-09-29,6.26,6.57,6.26,6.42,54848,0
2014-09-30,6.42,6.7,6.35,6.7,84930,0
2014-10-01,6.92,6.98,6.46,6.5,144992,0
2014-10-02,6.48,6.66,6.18,6.25,93124,0
2014-10-03,6.4,6.43,6.03,6.03,86094,0
2014-10-06,6.03,6.48,6.03,6.13,73631,0
2014-10-07,6.31,6.39,6.04,6.04,27894,0
2014-10-08,6.11,6.6,6.08,6.48,151468,0
2014-10-09,6.69,6.69,6.17,6.2,129044,0
2014-10-10,6.05,6.38,6,6.22,75926,0
2014-10-13,6.27,6.58,6.13,6.43,44774,0
2014-10-14,6.5,7.03,6.39,6.86,108798,0
2014-10-15,6.68,7.25,6.68,7.18,120176,0
2014-10-16,7.3,8.12,7.29,7.65,214713,0
2014-10-17,7.69,7.94,6.76,6.98,145118,0
2014-10-20,6.96,7.37,6.8,7.31,54689,0
2014-10-21,7.38,7.4,7.07,7.23,60178,0
2014-10-22,7.23,7.42,7.05,7.06,40758,0
2014-10-23,7.19,7.19,6.9,6.94,42201,0
2014-10-24,7,7.15,6.91,6.92,79816,0
2014-10-27,6.93,7.02,6.55,6.58,47746,0
2014-10-28,6.67,6.88,6.6,6.82,50840,0
2014-10-29,6.82,6.88,6.56,6.82,42441,0
2014-10-30,6.75,6.99,6.72,6.9,32942,0
2014-10-31,7.18,7.18,6.89,7.07,49094,0
2014-11-03,7.07,7.29,7.06,7.18,26091,0
2014-11-04,7.18,7.18,6.76,6.88,31658,0
2014-11-05,7,7.59,6.85,7.45,135724,0
2014-11-06,7.5,7.7,7.15,7.34,180380,0
2014-11-07,7.45,7.6,7,7.08,182279,0
2014-11-10,7.13,7.13,6.33,6.55,162275,0
2014-11-11,6.6,6.67,6.34,6.44,66220,0
2014-11-12,6.39,6.39,6.11,6.23,102647,0
2014-11-13,6.18,6.25,6.07,6.08,32174,0
2014-11-14,6.05,6.14,5.9,5.92,131518,0
2014-11-17,5.95,6.15,5.57,5.77,121607,0
2014-11-18,5.86,6.34,5.86,6.23,68878,0
2014-11-19,6.23,6.47,6.02,6.32,65277,0
2014-11-20,6.27,6.5,6.25,6.49,17240,0
2014-11-21,6.44,6.65,6.07,6.1,33037,0
2014-11-24,6.09,6.19,5.86,5.99,58760,0
2014-11-25,5.99,6,5.77,5.82,48808,0
2014-11-26,5.7,6.35,5.62,6.07,163225,0
2014-11-28,6.08,6.3,5.74,5.74,64672,0
2014-12-01,5.7,6,5.12,5.55,197355,0
2014-12-02,5.53,5.74,5.1,5.4,91494,0
2014-12-03,5.46,6.49,5.46,5.85,322117,0
2014-12-04,5.89,6.05,5.7,5.81,102476,0
2014-12-05,5.81,6,5.5,5.58,104015,0
2014-12-08,5.58,5.72,5.26,5.26,139831,0
2014-12-09,5.24,6,5.05,6,120602,0
2014-12-10,6,6,5.49,5.54,79776,0
2014-12-11,5.54,6.55,5.54,6.05,151997,0
2014-12-12,6,6.3,5.9,5.95,119013,0
2014-12-15,5.98,6.12,5.65,5.65,100148,0
2014-12-16,5.7,5.96,5.61,5.63,69647,0
2014-12-17,5.74,6.4,5.55,5.73,177274,0
2014-12-18,5.96,6.2,5.75,6.05,92043,0
2014-12-19,6.1,6.24,5.84,6.07,215644,0
2014-12-22,6.28,6.59,6.14,6.28,181879,0
2014-12-23,6.5,6.6,6,6.22,127409,0
2014-12-24,6.26,6.26,5.81,6,33492,0
2014-12-26,6.06,6.44,6,6.27,97619,0
2014-12-29,6.4,6.45,6.07,6.21,122405,0
2014-12-30,6.3,6.5,5.72,5.82,148661,0
2014-12-31,5.8,6.1,5.75,5.89,71870,0
2015-01-02,6.06,6.06,5.73,5.86,168149,0
2015-01-05,5.88,6.24,5.87,5.9,108311,0
2015-01-06,5.96,6.19,5.75,5.75,62775,0
2015-01-07,5.87,5.87,5.41,5.49,94776,0
2015-01-08,5.57,5.78,5.39,5.77,88121,0
2015-01-09,5.85,5.87,5.25,5.46,81332,0
2015-01-12,5.48,5.54,5.12,5.17,65355,0
2015-01-13,5.24,5.51,5.05,5.26,99212,0
2015-01-14,5.27,5.3,5.01,5.21,92632,0
2015-01-15,5.15,5.15,4.45,4.57,213389,0
2015-01-16,4.57,4.87,4.57,4.78,113703,0
2015-01-20,4.99,5.2,4.5,4.56,133024,0
2015-01-21,4.59,4.61,4.34,4.48,125537,0
2015-01-22,4.55,4.79,4.38,4.73,105542,0
2015-01-23,4.76,5.41,4.48,5.16,314270,0
2015-01-26,5.38,6.25,5.21,6.07,314333,0
2015-01-27,6.08,6.13,5.5,5.54,218967,0
2015-01-28,5.6,6.09,5.6,5.73,183075,0
2015-01-29,5.76,5.79,5.4,5.64,64534,0
2015-01-30,5.59,5.72,5.33,5.39,78766,0
2015-02-02,5.41,5.51,5.06,5.38,126236,0
2015-02-03,5.37,5.41,4.92,5.07,74524,0
2015-02-04,5.07,5.07,4.66,4.67,129647,0
2015-02-05,4.88,4.99,4.67,4.99,79720,0
2015-02-06,4.11,4.3,3.61,3.77,1189466,0
2015-02-09,3.9,3.95,3.77,3.77,380741,0
2015-02-10,3.79,3.85,3.4,3.52,568799,0
2015-02-11,3.5,3.67,3.5,3.57,339150,0
2015-02-12,3.63,3.89,3.6,3.89,244599,0
2015-02-13,3.98,3.98,3.6,3.6,327204,0
2015-02-17,3.64,3.78,3.57,3.72,181689,0
2015-02-18,3.7,3.72,3.52,3.58,159921,0
2015-02-19,3.59,3.6,3.5,3.5,122135,0
2015-02-20,3.5,3.63,3.44,3.51,224005,0
2015-02-23,3.58,3.64,3.43,3.5,250740,0
2015-02-24,3.51,3.76,3.35,3.5,351734,0
2015-02-25,3.6,3.63,3.36,3.41,260172,0
2015-02-26,3.41,3.49,3.3,3.39,290871,0
2015-02-27,3.43,3.5,3.12,3.12,868536,0
2015-03-02,3.16,3.23,3.01,3.1,370100,0
2015-03-03,3.12,3.12,2.89,2.94,328100,0
2015-03-04,3.02,3.05,2.81,3,706200,0
2015-03-05,3,3.05,2.9,3.04,251100,0
2015-03-06,3,3.04,2.85,2.95,166200,0
2015-03-09,2.96,3,2.83,2.91,150500,0
2015-03-10,2.93,3,2.87,2.95,101600,0
2015-03-11,2.97,3.02,2.83,2.84,196600,0
2015-03-12,2.83,2.91,2.65,2.82,216800,0
2015-03-13,2.82,2.86,2.65,2.67,203100,0
2015-03-16,2.7,2.75,2.41,2.45,488300,0
2015-03-17,2.61,3.1,2.45,3.03,991000,0
2015-03-18,3.35,3.35,2.85,2.97,1282400,0
2015-03-19,2.97,3.06,2.77,2.79,487900,0
2015-03-20,2.84,2.91,2.57,2.87,586500,0
2015-03-23,3.01,3.01,2.69,2.7,243800,0
2015-03-24,2.73,2.95,2.71,2.8,251100,0
2015-03-25,2.82,3.09,2.8,2.87,496500,0
2015-03-26,2.83,2.88,2.54,2.64,457400,0
2015-03-27,2.65,2.7,2.5,2.55,180900,0
2015-03-30,2.59,2.74,2.5,2.52,173000,0
2015-03-31,2.52,2.52,2.4,2.47,317500,0
2015-04-01,2.43,2.66,2.4,2.51,215400,0
2015-04-02,2.55,2.7,2.52,2.56,220200,0
2015-04-06,2.81,2.98,2.7,2.8,1013500,0
2015-04-07,2.86,3,2.77,2.81,451675,0
2015-04-08,3,3.18,2.87,3.12,772800,0
2015-04-09,3.22,3.27,2.9,2.96,497969,0
2015-04-10,3.03,3.05,2.87,2.96,253900,0
2015-04-13,3.25,3.25,2.87,3.02,473200,0
2015-04-14,3.04,3.04,2.87,2.93,245700,0
2015-04-15,2.93,3.03,2.88,2.92,243424,0
2015-04-16,3,3.39,2.93,3.22,715670,0
2015-04-17,3.28,3.65,3.18,3.38,1501000,0
2015-04-20,3.51,3.51,3.21,3.26,698874,0
2015-04-21,3.29,3.31,3.03,3.08,593391,0
2015-04-22,3.1,3.2,2.97,3.01,405363,0
2015-04-23,2.98,3.06,2.86,3.03,222100,0
2015-04-24,3.08,3.08,2.9,2.95,234000,0
2015-04-27,2.99,3.02,2.78,2.87,299300,0
2015-04-28,2.8,2.81,2.63,2.71,374600,0
2015-04-29,2.73,2.77,2.6,2.64,333000,0
2015-04-30,2.6,2.63,2.5,2.52,367800,0
2015-05-01,2.51,2.54,2.48,2.52,258300,0
2015-05-04,2.51,2.78,2.5,2.64,382700,0
2015-05-05,2.64,2.66,2.45,2.5,289900,0
2015-05-06,2.53,2.7,2.48,2.55,307138,0
2015-05-07,2.52,2.64,2.5,2.52,175183,0
2015-05-08,2.5,2.54,2.45,2.52,371100,0
2015-05-11,2.54,2.69,2.45,2.67,318200,0
2015-05-12,2.68,2.7,2.52,2.55,223055,0
2015-05-13,2.5,2.58,2.47,2.51,238500,0
2015-05-14,2.51,2.54,2.41,2.51,282500,0
2015-05-15,2.54,2.64,2.49,2.59,297958,0
2015-05-18,2.61,2.7,2.31,2.42,513327,0
2015-05-19,2.44,2.47,2.33,2.38,331700,0
2015-05-20,2.57,2.79,2.39,2.7,916000,0
2015-05-21,3.18,3.36,2.9,3.03,2000500,0
2015-05-22,3.1,3.15,2.78,2.89,928000,0
2015-05-26,3.04,4.34,2.9,3.74,10255570,0
2015-05-27,3.85,4.07,3.5,3.78,3046200,0
2015-05-28,3.78,3.84,3.36,3.53,1319489,0
2015-05-29,3.55,4.1,3.46,3.94,2578800,0
2015-06-01,3.74,3.74,3.14,3.2,2397500,0
2015-06-02,3.2,3.4,3,3.01,2219111,0
2015-06-03,3.1,3.14,2.82,2.99,1384600,0
2015-06-04,3.01,3.09,2.75,2.9,2762200,0
2015-06-05,3,3.03,2.76,2.86,1464800,0
2015-06-08,2.88,2.96,2.77,2.8,1010300,0
2015-06-09,2.77,2.81,2.61,2.67,956575,0
2015-06-10,2.72,3.02,2.67,2.86,2043650,0
2015-06-11,2.89,2.89,2.72,2.77,750549,0
2015-06-12,2.71,2.8,2.66,2.73,756500,0
2015-06-15,2.72,2.77,2.6,2.64,857700,0
2015-06-16,2.63,2.69,2.55,2.59,716400,0
2015-06-17,2.59,2.65,2.55,2.57,427100,0
2015-06-18,2.59,2.67,2.58,2.64,683900,0
2015-06-19,2.71,3.1,2.51,3.05,4261600,0
2015-06-22,3.11,3.12,2.77,2.82,2120300,0
2015-06-23,2.93,2.99,2.77,2.8,1225001,0
2015-06-24,2.84,3.05,2.73,2.8,2471100,0
2015-06-25,2.81,2.85,2.74,2.78,781900,0
2015-06-26,2.79,2.83,2.68,2.72,2332200,0
2015-06-29,2.7,2.73,2.58,2.63,765500,0
2015-06-30,2.6,2.72,2.57,2.65,576908,0
2015-07-01,2.68,2.76,2.56,2.69,707600,0
2015-07-02,2.7,2.73,2.6,2.61,486600,0
2015-07-06,2.58,2.6,2.5,2.56,534400,0
2015-07-07,2.54,2.6,2.46,2.52,534200,0
2015-07-08,2.49,2.49,2.3,2.35,854000,0
2015-07-09,2.37,2.44,2.16,2.23,946100,0
2015-07-10,2.23,2.45,2.22,2.41,672000,0
2015-07-13,2.45,2.54,2.3,2.43,715000,0
2015-07-14,2.44,2.53,2.35,2.47,1141951,0
2015-07-15,2.63,2.69,2.31,2.42,2075517,0
2015-07-16,2.38,2.42,2.21,2.31,2165200,0
2015-07-17,2.3,2.53,2.23,2.44,1729000,0
2015-07-20,2.51,2.52,2.38,2.43,639000,0
2015-07-21,2.54,2.54,2.35,2.39,801000,0
2015-07-22,2.42,2.45,2.27,2.41,685600,0
2015-07-23,2.41,2.43,2.32,2.38,447300,0
2015-07-24,2.38,2.42,2.28,2.29,555100,0
2015-07-27,2.31,2.36,2.25,2.27,450400,0
2015-07-28,2.3,2.38,2.25,2.28,498700,0
2015-07-29,2.3,2.35,2.25,2.27,398900,0
2015-07-30,2.25,2.28,2.14,2.16,799100,0
2015-07-31,2.26,2.26,2.15,2.26,390900,0
2015-08-03,2.2,2.2,1.52,1.68,2546677,0
2015-08-04,1.75,1.85,1.67,1.71,1086200,0
2015-08-05,1.73,1.99,1.65,1.81,2123900,0
2015-08-06,1.83,1.9,1.73,1.79,1055734,0
2015-08-07,1.83,2.05,1.79,1.98,937300,0
2015-08-10,2.2,2.72,2.09,2.15,5673700,0
2015-08-11,2.17,2.19,2,2.03,1102674,0
2015-08-12,2.05,2.28,2.04,2.24,1085800,0
2015-08-13,2.25,2.34,2.18,2.32,910000,0
2015-08-14,2.35,2.5,2.32,2.35,1007600,0
2015-08-17,2.35,2.46,2.22,2.34,812300,0
2015-08-18,2.26,2.43,2.23,2.26,478100,0
2015-08-19,2.21,2.25,2.03,2.11,689400,0
2015-08-20,2.04,2.14,2.01,2.1,524600,0
2015-08-21,2.04,2.2,1.9,2.2,725000,0
2015-08-24,1.83,2.04,1.8,1.91,712192,0
2015-08-25,2.05,2.05,1.93,1.93,488600,0
2015-08-26,2.01,2.03,1.86,1.93,432500,0
2015-08-27,1.98,2.13,1.97,2.06,452000,0
2015-08-28,2.1,2.14,2.03,2.11,286200,0
2015-08-31,2.15,2.18,2.06,2.1,277400,0
2015-09-01,2.06,2.18,2.04,2.11,257600,0
2015-09-02,2.1,2.16,2.05,2.15,282900,0
2015-09-03,2.17,2.23,2.15,2.17,189200,0
2015-09-04,2.15,2.25,2.14,2.23,341000,0
2015-09-08,2.27,2.5,2.24,2.47,1162700,0
2015-09-09,2.5,2.54,2.22,2.33,1019300,0
2015-09-10,2.4,2.5,2.3,2.37,620629,0
2015-09-11,2.42,2.56,2.4,2.44,1140700,0
2015-09-14,2.45,2.51,2.38,2.4,401300,0
2015-09-15,2.45,2.45,2.34,2.34,325500,0
2015-09-16,2.31,2.38,2.22,2.27,377300,0
2015-09-17,2.23,2.34,2.23,2.27,320400,0
2015-09-18,2.27,2.42,2.27,2.39,423300,0
2015-09-21,2.38,2.42,2.31,2.39,452800,0
2015-09-22,2.31,2.38,2.27,2.33,312000,0
2015-09-23,2.27,2.36,2.25,2.27,254600,0
2015-09-24,2.26,2.32,2.22,2.32,282116,0
2015-09-25,2.31,2.35,2.08,2.14,607600,0
2015-09-28,2.05,2.06,1.9,1.92,836322,0
2015-09-29,1.95,1.95,1.72,1.74,563400,0
2015-09-30,1.74,1.92,1.67,1.77,408600,0
2015-10-01,1.81,1.84,1.72,1.79,300600,0
2015-10-02,1.79,1.91,1.77,1.89,187300,0
2015-10-05,1.93,2.06,1.91,1.92,217180,0
2015-10-06,1.93,2.05,1.91,1.97,307800,0
2015-10-07,2.01,2.22,1.98,2.11,436700,0
2015-10-08,2.17,2.2,2.06,2.19,224800,0
2015-10-09,2.19,2.35,2.05,2.29,718400,0
2015-10-12,2.4,2.4,2.25,2.3,350422,0
2015-10-13,2.32,2.35,2.11,2.22,466900,0
2015-10-14,2.3,2.33,2.2,2.2,197100,0
2015-10-15,2.36,2.46,2.26,2.29,895900,0
2015-10-16,2.34,2.4,2.22,2.28,369400,0
2015-10-19,2.31,2.37,2.28,2.29,257400,0
2015-10-20,2.32,2.38,2.29,2.29,181044,0
2015-10-21,2.29,2.29,2.05,2.18,508100,0
2015-10-22,2.18,2.28,2.15,2.16,187700,0
2015-10-23,2.18,2.19,2.05,2.1,268400,0
2015-10-26,2.1,2.22,2.08,2.11,140700,0
2015-10-27,2.16,2.16,2.08,2.11,174100,0
2015-10-28,2.11,2.25,2.06,2.25,316300,0
2015-10-29,2.17,2.29,2.17,2.21,166400,0
2015-10-30,2.21,2.28,2.13,2.28,313400,0
2015-11-02,2.25,2.3,2.21,2.29,196850,0
2015-11-03,2.3,2.48,2.26,2.29,521800,0
2015-11-04,2.38,2.43,2.29,2.36,389874,0
2015-11-05,2.4,2.4,2.22,2.28,319100,0
2015-11-06,2.22,2.33,2.18,2.3,226600,0
2015-11-09,2.29,2.3,2.2,2.2,209023,0
2015-11-10,2.2,2.22,2.11,2.15,268500,0
2015-11-11,2.14,2.17,2.11,2.14,187700,0
2015-11-12,2.11,2.18,2.06,2.15,155900,0
2015-11-13,2.13,2.22,2.12,2.14,186400,0
2015-11-16,2.15,2.2,2.1,2.17,253000,0
2015-11-17,2.17,2.23,2.1,2.2,260700,0
2015-11-18,2.38,2.4,2.16,2.17,1159800,0
2015-11-19,2.17,2.18,2.02,2.13,475800,0
2015-11-20,2.11,2.16,2.05,2.15,670700,0
2015-11-23,2.2,2.24,2.14,2.19,509800,0
2015-11-24,2.2,2.21,2.11,2.17,406400,0
2015-11-25,2.23,2.28,2.13,2.18,416600,0
2015-11-27,2.18,2.2,2.15,2.17,137100,0
2015-11-30,2.17,2.18,2.14,2.15,300000,0
2015-12-01,2.19,2.21,2.11,2.17,248108,0
2015-12-02,2.14,2.17,2.08,2.13,394513,0
2015-12-03,2.16,2.16,2.05,2.05,284311,0
2015-12-04,2.09,2.18,1.93,2.18,708900,0
2015-12-07,2.16,2.16,1.97,1.97,347700,0
2015-12-08,1.95,2.1,1.92,1.93,448465,0
2015-12-09,1.93,1.93,1.8,1.85,525600,0
2015-12-10,1.85,1.9,1.8,1.83,387200,0
2015-12-11,1.86,1.89,1.75,1.81,304200,0
2015-12-14,1.83,1.97,1.71,1.71,730848,0
2015-12-15,1.74,1.84,1.72,1.8,394400,0
2015-12-16,1.84,1.9,1.8,1.9,282900,0
2015-12-17,2.35,2.58,2.16,2.22,3825500,0
2015-12-18,2.3,2.34,2.18,2.27,1011600,0
2015-12-21,2.36,2.82,2.32,2.6,2655800,0
2015-12-22,2.68,2.69,2.27,2.54,1214979,0
2015-12-23,2.55,2.58,2.34,2.49,535300,0
2015-12-24,2.54,2.63,2.489,2.63,386133,0
2015-12-28,2.63,2.95,2.5401,2.82,2009482,0
2015-12-29,2.84,3.13,2.84,3.12,2905181,0
2015-12-30,3.35,3.4,2.98,3.14,2996882,0
2015-12-31,3.12,3.279,2.95,3.23,1044204,0
2016-01-04,3.19,3.5,3.02,3.4,1714336,0
2016-01-05,3.41,3.49,3.07,3.12,1767131,0
2016-01-06,3,3.02,2.72,2.85,1218267,0
2016-01-07,2.68,2.83,2.4,2.56,1460733,0
2016-01-08,2.71,2.74,2.5341,2.63,731197,0
2016-01-11,2.63,2.65,2.08,2.22,1150360,0
2016-01-12,2.3,2.39,2.15,2.21,604857,0
2016-01-13,2.19,2.2528,1.97,2.06,801875,0
2016-01-14,2.09,2.09,1.95,2.07,532949,0
2016-01-15,1.9,1.96,1.85,1.94,617063,0
2016-01-19,1.97,1.97,1.76,1.79,575500,0
2016-01-20,1.7,2.19,1.6005,2.06,1325530,0
2016-01-21,2.06,2.39,2.025,2.29,1165270,0
2016-01-22,2.33,2.46,2.3,2.41,846999,0
2016-01-25,2.41,2.45,2.22,2.25,672227,0
2016-01-26,2.28,2.28,2.06,2.19,388328,0
2016-01-27,2.2,2.24,2.1,2.19,251605,0
2016-01-28,2.22,2.22,2.09,2.14,185361,0
2016-01-29,2.12,2.19,2.1,2.12,131073,0
2016-02-01,2.12,2.19,2.0515,2.17,219753,0
2016-02-02,2.17,2.17,2.07,2.12,133379,0
2016-02-03,2.14,2.17,2.03,2.06,180178,0
2016-02-04,2.08,2.1399,1.99,2.02,311015,0
2016-02-05,2,2.06,1.95,1.97,167228,0
2016-02-08,1.95,1.9669,1.8,1.88,314894,0
2016-02-09,1.83,1.9015,1.75,1.83,429318,0
2016-02-10,1.84,1.89,1.8,1.8,147788,0
2016-02-11,1.77,1.77,1.7183,1.74,434821,0
2016-02-12,1.76,1.85,1.76,1.8,209891,0
2016-02-16,1.82,2,1.82,1.94,288570,0
2016-02-17,1.96,2.13,1.96,2.07,344394,0
2016-02-18,2.12,2.21,1.97,2.2,344424,0
2016-02-19,2.1,2.23,2.06,2.08,262579,0
2016-02-22,2.19,2.19,2.07,2.11,276448,0
2016-02-23,2.12,2.12,1.96,2.03,314669,0
2016-02-24,1.96,2.02,1.9001,1.99,180000,0
2016-02-25,1.9,1.98,1.9,1.93,201169,0
2016-02-26,1.99,2,1.9,1.98,286251,0
2016-02-29,2.05,2.09,1.99,2.01,237081,0
2016-03-01,2.02,2.07,1.94,1.99,387749,0
2016-03-02,1.97,2.05,1.97,2.05,248402,0
2016-03-03,2.03,2.11,2,2,209632,0
2016-03-04,2.03,2.07,2,2.02,183014,0
2016-03-07,2,2.08,2,2.02,250200,0
2016-03-08,2.02,2.05,1.959,1.96,284473,0
2016-03-09,1.99,2,1.95,1.98,109661,0
2016-03-10,2,2.0033,1.91,1.94,323975,0
2016-03-11,1.95,1.99,1.93,1.96,144528,0
2016-03-14,1.97,2.08,1.97,1.98,346532,0
2016-03-15,2,2.0395,1.89,1.92,404325,0
2016-03-16,1.9,1.97,1.88,1.91,199576,0
2016-03-17,1.9,1.95,1.85,1.9,213513,0
2016-03-18,1.95,2.08,1.93,2.04,318823,0
2016-03-21,2.08,2.3599,2.07,2.23,916901,0
2016-03-22,2.33,2.35,2.05,2.11,572556,0
2016-03-23,2.14,2.1542,2.02,2.05,251760,0
2016-03-24,2.02,2.17,2,2.02,183750,0
2016-03-28,2.04,2.0899,1.98,2,180415,0
2016-03-29,2,2.04,1.96,2.03,242248,0
2016-03-30,2.17,2.22,2.03,2.05,915988,0
2016-03-31,2.07,2.08,1.99,1.99,388189,0
2016-04-01,2,2.09,1.97,1.99,295653,0
2016-04-04,1.97,2.03,1.97,2,216181,0
2016-04-05,1.97,2.02,1.97,1.98,245577,0
2016-04-06,1.97,2.03,1.97,2.01,312026,0
2016-04-07,2,2.03,1.97,2.01,238372,0
2016-04-08,1.97,2.03,1.97,1.99,534714,0
2016-04-11,2,2.07,1.98,1.99,506207,0
2016-04-12,2,2.03,1.98,2,246602,0
2016-04-13,2,2.04,1.99,2,413833,0
2016-04-14,2.02,2.03,2,2.01,240300,0
2016-04-15,2.01,2.03,1.99,1.99,245641,0
2016-04-18,1.99,2.01,1.95,1.99,292969,0
2016-04-19,2.06,2.09,1.99,1.99,889258,0
2016-04-20,2,2.05,2,2.01,357031,0
2016-04-21,2.04,2.07,2.015,2.04,583372,0
2016-04-22,2.03,2.1099,2.02,2.04,523757,0
2016-04-25,2.05,2.06,2,2.01,652456,0
2016-04-26,2.01,2.03,1.85,1.94,792836,0
2016-04-27,1.86,1.93,1.78,1.85,656141,0
2016-04-28,1.85,1.95,1.82,1.87,292968,0
2016-04-29,1.86,1.94,1.81,1.88,330357,0
2016-05-02,1.9,1.93,1.81,1.88,273876,0
2016-05-03,1.84,1.88,1.8,1.81,305610,0
2016-05-04,1.82,1.84,1.75,1.78,461286,0
2016-05-05,1.8,1.81,1.66,1.77,561713,0
2016-05-06,1.75,1.76,1.68,1.72,301960,0
2016-05-09,1.73,1.77,1.68,1.74,203293,0
2016-05-10,1.8,1.8,1.754,1.8,254552,0
2016-05-11,1.81,1.87,1.79,1.83,214442,0
2016-05-12,1.85,1.85,1.72,1.72,255070,0
2016-05-13,1.72,1.83,1.7,1.79,237591,0
2016-05-16,1.8,1.83,1.77,1.79,181635,0
2016-05-17,1.81,1.81,1.65,1.72,577855,0
2016-05-18,1.68,1.7,1.65,1.68,199330,0
2016-05-19,1.66,1.7099,1.6,1.63,231978,0
2016-05-20,1.64,1.73,1.62,1.71,196412,0
2016-05-23,1.72,1.85,1.6501,1.85,437843,0
2016-05-24,1.9,1.91,1.82,1.87,322767,0
2016-05-25,1.85,1.92,1.85,1.9,285842,0
2016-05-26,1.92,1.94,1.87,1.9,198582,0
2016-05-27,1.91,1.9175,1.8201,1.84,91161,0
2016-05-31,1.84,1.95,1.82,1.93,480959,0
2016-06-01,2.05,2.19,1.93,2.01,1140964,0
2016-06-02,2,2.04,1.9,1.9,344871,0
2016-06-03,1.9,1.9499,1.79,1.81,331310,0
2016-06-06,1.85,1.89,1.8,1.89,208763,0
2016-06-07,1.85,1.91,1.83,1.85,123132,0
2016-06-08,1.88,1.89,1.81,1.85,308629,0
2016-06-09,1.82,1.85,1.76,1.82,255666,0
2016-06-10,1.8,1.88,1.76,1.82,325697,0
2016-06-13,1.84,1.88,1.79,1.84,319767,0
2016-06-14,1.85,1.88,1.79,1.87,201739,0
2016-06-15,1.83,1.91,1.83,1.85,269866,0
2016-06-16,1.84,1.86,1.79,1.81,150299,0
2016-06-17,1.83,1.85,1.8,1.8,237728,0
2016-06-20,1.82,1.84,1.77,1.77,124431,0
2016-06-21,1.77,1.7966,1.71,1.75,258884,0
2016-06-22,1.73,1.78,1.7,1.77,158185,0
2016-06-23,1.8,1.82,1.75,1.75,140591,0
2016-06-24,1.72,1.75,1.7,1.72,174524,0
2016-06-27,1.7,1.74,1.6301,1.69,285623,0
2016-06-28,1.69,1.78,1.69,1.72,174648,0
2016-06-29,1.8,1.8261,1.74,1.77,421994,0
2016-06-30,1.8,1.82,1.77,1.77,516463,0
2016-07-01,1.8,1.91,1.79,1.84,623012,0
2016-07-05,1.86,1.88,1.76,1.79,237997,0
2016-07-06,1.8,1.82,1.77,1.8,218409,0
2016-07-07,1.79,1.8,1.77,1.79,128568,0
2016-07-08,1.8,1.81,1.76,1.79,257363,0
2016-07-11,1.8,1.8001,1.75,1.79,207894,0
2016-07-12,1.8,1.81,1.79,1.8,192547,0
2016-07-13,1.79,1.8086,1.75,1.75,191367,0
2016-07-14,1.75,1.7573,1.67,1.7,434164,0
2016-07-15,1.7,1.7084,1.67,1.69,170768,0
2016-07-18,1.7,1.71,1.67,1.68,177642,0
2016-07-19,1.66,1.69,1.62,1.62,304124,0
2016-07-20,1.65,1.76,1.64,1.67,328060,0
2016-07-21,1.69,1.76,1.68,1.7,185515,0
2016-07-22,1.71,1.77,1.7,1.77,192803,0
2016-07-25,1.79,1.8,1.7,1.72,155031,0
2016-07-26,1.72,1.73,1.6905,1.73,165342,0
2016-07-27,1.75,1.76,1.6801,1.7,235162,0
2016-07-28,1.7,1.75,1.7,1.75,183125,0
2016-07-29,1.75,1.8,1.74,1.78,223246,0
2016-08-01,1.79,1.79,1.7,1.71,313448,0
2016-08-02,1.71,1.8,1.7,1.72,264309,0
2016-08-03,1.72,1.75,1.7,1.71,96005,0
2016-08-04,1.75,1.75,1.69,1.72,274111,0
2016-08-05,1.71,1.72,1.64,1.7,296297,0
2016-08-08,1.72,1.72,1.67,1.68,137077,0
2016-08-09,1.71,1.72,1.65,1.66,189245,0
2016-08-10,1.66,1.7,1.63,1.64,307712,0
2016-08-11,1.62,1.68,1.62,1.67,195841,0
2016-08-12,1.7,1.7,1.65,1.69,170011,0
2016-08-15,1.7,1.72,1.68,1.72,220277,0
2016-08-16,1.72,1.725,1.67,1.7,123989,0
2016-08-17,1.69,1.7,1.65,1.69,85846,0
2016-08-18,1.69,1.7,1.65,1.65,280798,0
2016-08-19,1.65,1.67,1.61,1.63,239886,0
2016-08-22,1.63,1.7,1.61,1.68,299530,0
2016-08-23,1.7,1.7,1.64,1.6401,298901,0
2016-08-24,1.64,1.69,1.64,1.66,116618,0
2016-08-25,1.68,1.7,1.64,1.7,405523,0
2016-08-26,1.71,1.72,1.68,1.72,264728,0
2016-08-29,1.69,1.73,1.69,1.7001,167695,0
2016-08-30,1.73,1.82,1.69,1.81,507725,0
2016-08-31,1.82,1.87,1.77,1.8,746260,0
2016-09-01,1.79,1.82,1.73,1.76,228868,0
2016-09-02,1.8,1.8,1.7,1.7,193130,0
2016-09-06,1.74,1.77,1.7,1.73,177000,0
2016-09-07,1.72,1.81,1.71,1.74,219762,0
2016-09-08,1.75,1.81,1.75,1.79,203671,0
2016-09-09,1.8,1.84,1.74,1.75,342825,0
2016-09-12,1.75,1.78,1.73,1.76,77673,0
2016-09-13,1.76,1.76,1.65,1.69,189303,0
2016-09-14,1.68,1.73,1.66,1.69,208768,0
2016-09-15,1.67,1.69,1.67,1.67,98085,0
2016-09-16,1.66,1.68,1.66,1.68,180053,0
2016-09-19,1.68,1.72,1.635,1.65,281249,0
2016-09-20,1.64,1.69,1.63,1.64,280339,0
2016-09-21,1.7,1.81,1.67,1.75,1330055,0
2016-09-22,1.76,1.81,1.76,1.76,640611,0
2016-09-23,1.79,1.8101,1.75,1.79,861998,0
2016-09-26,1.75,2.02,1.75,2,1541154,0
2016-09-27,2.14,2.15,1.68,1.7,1721076,0
2016-09-28,1.75,1.75,1.67,1.7,665821,0
2016-09-29,1.36,1.4,1.29,1.33,7873561,0
2016-09-30,1.34,1.37,1.29,1.35,1257495,0
2016-10-03,1.35,1.39,1.32,1.38,909368,0
2016-10-04,1.48,1.48,1.38,1.4,927570,0
2016-10-05,1.41,1.43,1.35,1.39,579113,0
2016-10-06,1.4,1.4,1.3,1.32,649584,0
2016-10-07,1.36,1.36,1.25,1.25,1103101,0
2016-10-10,1.3,1.3,1.2,1.2079,846978,0
2016-10-11,1.22,1.2201,1.12,1.16,949560,0
2016-10-12,1.15,1.16,1.08,1.15,1011723,0
2016-10-13,1.15,1.19,1.11,1.14,484909,0
2016-10-14,1.17,1.2,1.12,1.17,402081,0
2016-10-17,1.21,1.21,1.15,1.185,503200,0
2016-10-18,1.2,1.22,1.1,1.13,680186,0
2016-10-19,1.13,1.13,1.1,1.11,282949,0
2016-10-20,1.1,1.12,1.02,1.05,744693,0
2016-10-21,1.06,1.12,1.03,1.06,443135,0
2016-10-24,1.07,1.09,1.02,1.06,224815,0
2016-10-25,1.07,1.09,1.02,1.03,240378,0
2016-10-26,1.06,1.12,1.03,1.1,456655,0
2016-10-27,1.1,1.109,1.04,1.04,375184,0
2016-10-28,1.04,1.04,1,1.02,558449,0
2016-10-31,1.01,1.01,0.93,0.95,665472,0
2016-11-01,0.94,0.99,0.93,0.981,315262,0
2016-11-02,0.967,0.99,0.93,0.93,389534,0
2016-11-03,0.93,0.9371,0.86,0.861,571106,0
2016-11-04,0.88,0.99,0.8602,0.9042,292773,0
2016-11-07,0.91,0.923,0.8888,0.89,220958,0
2016-11-08,0.9,0.91,0.88,0.9069,88804,0
2016-11-09,0.92,0.97,0.9101,0.9555,330347,0
2016-11-10,0.9599,1.05,0.9565,1.05,425689,0
2016-11-11,1.07,1.11,1.04,1.05,372267,0
2016-11-14,1.07,1.12,1.035,1.05,337938,0
2016-11-15,1.06,1.09,1.06,1.09,291118,0
2016-11-16,1.1,1.1,1.07,1.07,133756,0
2016-11-17,1.07,1.11,1.05,1.09,205053,0
2016-11-18,1.07,1.1,1.05,1.07,124142,0
2016-11-21,1.08,1.08,0.96,1.03,721356,0
2016-11-22,1.03,1.03,0.9601,0.98,435949,0
2016-11-23,0.98,1.02,0.98,1.0199,115194,0
2016-11-25,1,1.02,0.9939,1.01,31580,0
2016-11-28,1.02,1.05,0.9651,0.9651,273451,0
2016-11-29,0.9621,1,0.9621,0.9975,163233,0
2016-11-30,1,1.02,0.99,1.0099,245498,0
2016-12-01,1,1,0.95,0.98,214595,0
2016-12-02,0.98,1,0.98,0.9956,171496,0
2016-12-05,1,1.04,1,1.03,224148,0
2016-12-06,1.04,1.05,1,1.02,286371,0
2016-12-07,1,1.02,0.98,1,215457,0
2016-12-08,1,1.04,0.99,0.99,143844,0
2016-12-09,0.998,1.01,0.96,0.99,175208,0
2016-12-12,0.99,1,0.95,0.97,164398,0
2016-12-13,1.01,1.04,0.97,0.99,303619,0
2016-12-14,0.9718,0.9975,0.97,0.971,289196,0
2016-12-15,0.99,1.02,0.97,1,162722,0
2016-12-16,1.02,1.02,0.974,1,145097,0
2016-12-19,0.993,1,0.98,0.98,269112,0
2016-12-20,0.99,1,0.9751,0.9751,214810,0
2016-12-21,0.98,1.01,0.975,0.9831,279849,0
2016-12-22,0.975,0.99,0.954,0.9603,290091,0
2016-12-23,0.954,1,0.954,0.9701,289908,0
2016-12-27,0.97,1.01,0.97,0.972,536714,0
2016-12-28,0.972,0.9884,0.904,0.9299,555292,0
2016-12-29,0.93,0.9329,0.9,0.9059,349394,0
2016-12-30,0.94,0.9499,0.87,0.875,833118,0
2017-01-03,0.91,0.9193,0.8902,0.91,155785,0
2017-01-04,0.9,0.9899,0.8979,0.9503,289927,0
2017-01-05,0.95,0.99,0.94,0.9552,165702,0
2017-01-06,0.96,0.96,0.95,0.9599,110139,0
2017-01-09,0.96,1.05,0.96,1.04,655583,0
2017-01-10,1.05,1.06,0.99,1,183645,0
2017-01-11,1,1.04,0.9531,0.98,202532,0
2017-01-12,1,1,0.96,0.99,73794,0
2017-01-13,1,1.09,0.953,1.08,694987,0
2017-01-17,1.1,1.1,1.0301,1.04,410503,0
2017-01-18,1.08,1.08,1,1.0199,191410,0
2017-01-19,1.02,1.02,0.95,0.9662,512067,0
2017-01-20,1,1,0.95,0.9887,95121,0
2017-01-23,1,1.02,0.9633,0.9999,171660,0
2017-01-24,1,1.05,0.98,1.03,231672,0
2017-01-25,1.06,1.06,1.01,1.045,187138,0
2017-01-26,1.04,1.06,1.02,1.02,125238,0
2017-01-27,1.01,1.06,1.01,1.06,252737,0
2017-01-30,1.06,1.06,1.02,1.02,174688,0
2017-01-31,1.04,1.06,1.02,1.06,208945,0
2017-02-01,1.04,1.07,1.04,1.06,236699,0
2017-02-02,1.06,1.06,1.02,1.03,180910,0
2017-02-03,1.07,1.38,1.065,1.36,5519646,0
2017-02-06,1.25,1.36,1.18,1.3,1304155,0
2017-02-07,1.35,1.35,1.2,1.26,827336,0
2017-02-08,1.28,1.31,1.24,1.29,951806,0
2017-02-09,1.3,1.72,1.27,1.55,7540908,0
2017-02-10,1.56,1.57,1.45,1.51,1287144,0
2017-02-13,1.54,1.56,1.3,1.48,1999840,0
2017-02-14,1.44,1.54,1.43,1.53,570527,0
2017-02-15,1.54,1.54,1.41,1.48,516178,0
2017-02-16,1.5,1.505,1.36,1.43,618786,0
2017-02-17,1.45,1.49,1.39,1.49,483674,0
2017-02-21,1.52,1.6,1.45,1.52,1177613,0
2017-02-22,1.54,1.63,1.5,1.54,1119644,0
2017-02-23,1.57,1.57,1.4,1.42,1376894,0
2017-02-24,1.42,1.44,1.37,1.44,1447280,0
2017-02-27,1.45,1.455,1.37,1.4,907278,0
2017-02-28,1.47,1.49,1.34,1.41,1085542,0
2017-03-01,1.44,1.44,1.38,1.38,429669,0
2017-03-02,1.35,1.36,1.3,1.33,727479,0
2017-03-03,1.31,1.35,1.2,1.35,1231368,0
2017-03-06,1.35,1.38,1.29,1.32,375987,0
2017-03-07,1.32,1.38,1.27,1.37,522116,0
2017-03-08,1.4,1.49,1.36,1.49,1018002,0
2017-03-09,1.49,1.51,1.39,1.46,769236,0
2017-03-10,1.51,1.51,1.39,1.42,390182,0
2017-03-13,1.4,1.46,1.4,1.44,491039,0
2017-03-14,1.47,1.47,1.38,1.39,272451,0
2017-03-15,1.42,1.42,1.3116,1.34,406574,0
2017-03-16,1.32,1.38,1.32,1.38,149450,0
2017-03-17,1.31,1.39,1.31,1.38,258738,0
2017-03-20,1.37,1.3708,1.32,1.35,233218,0
2017-03-21,1.68,1.68,1.37,1.4,3643665,0
2017-03-22,1.45,1.45,1.3,1.41,1161116,0
2017-03-23,1.4,1.5,1.36,1.45,734381,0
2017-03-24,1.44,1.49,1.4,1.43,329614,0
2017-03-27,1.44,1.505,1.42,1.5,672391,0
2017-03-28,1.5,1.6,1.48,1.58,1387747,0
2017-03-29,1.58,1.58,1.44,1.5,1041491,0
2017-03-30,1.49,1.54,1.46,1.52,549568,0
2017-03-31,1.55,1.55,1.45,1.51,687747,0
2017-04-03,1.52,1.52,1.47,1.5,328167,0
2017-04-04,1.5,1.5016,1.44,1.46,464381,0
2017-04-05,1.44,1.5,1.42,1.45,398402,0
2017-04-06,1.47,1.52,1.42,1.52,359692,0
2017-04-07,1.51,1.51,1.46,1.5,315781,0
2017-04-10,1.51,1.51,1.46,1.49,311764,0
2017-04-11,1.5,1.55,1.4,1.44,1784880,0
2017-04-12,1.46,1.47,1.42,1.45,295106,0
2017-04-13,1.46,1.48,1.43,1.47,346220,0
2017-04-17,1.58,1.61,1.49,1.54,1777058,0
2017-04-18,1.55,1.55,1.49,1.54,692239,0
2017-04-19,1.55,1.55,1.49,1.51,449656,0
2017-04-20,1.5,1.55,1.49,1.53,350046,0
2017-04-21,1.54,1.55,1.52,1.55,445411,0
2017-04-24,1.55,1.55,1.52,1.55,435513,0
2017-04-25,1.53,1.55,1.52,1.55,601192,0
2017-04-26,1.55,1.57,1.52,1.54,591194,0
2017-04-27,1.55,1.55,1.5,1.52,305145,0
2017-04-28,1.55,1.55,1.49,1.51,218939,0
2017-05-01,1.53,1.55,1.49,1.52,185870,0
2017-05-02,1.49,1.5,1.45,1.48,360819,0
2017-05-03,1.48,1.48,1.42,1.46,316162,0
2017-05-04,1.45,1.45,1.35,1.37,585995,0
2017-05-05,1.37,1.4,1.36,1.38,323782,0
2017-05-08,1.38,1.4,1.35,1.35,184728,0
2017-05-09,1.35,1.37,1.33,1.34,188373,0
2017-05-10,1.37,1.42,1.37,1.42,388015,0
2017-05-11,1.38,1.42,1.37,1.42,187706,0
2017-05-12,1.42,1.42,1.38,1.4,265404,0
2017-05-15,1.4,1.42,1.37,1.42,213863,0
2017-05-16,1.42,1.42,1.38,1.38,212300,0
2017-05-17,1.38,1.38,1.29,1.31,670657,0
2017-05-18,1.31,1.337,1.3,1.32,155920,0
2017-05-19,1.33,1.38,1.32,1.38,201172,0
2017-05-22,1.37,1.38,1.32,1.33,171615,0
2017-05-23,1.38,1.4,1.35,1.4,166842,0
2017-05-24,1.42,1.48,1.4,1.41,512348,0
2017-05-25,1.4,1.42,1.4,1.41,200055,0
2017-05-26,1.4,1.42,1.35,1.41,166286,0
2017-05-30,1.38,1.41,1.37,1.4,184420,0
2017-05-31,1.41,1.45,1.38,1.43,250772,0
2017-06-01,1.42,1.475,1.39,1.46,313540,0
2017-06-02,1.48,1.49,1.47,1.49,184104,0
2017-06-05,1.49,1.5,1.45,1.46,255618,0
2017-06-06,1.45,1.49,1.45,1.48,204876,0
2017-06-07,1.48,1.49,1.46,1.49,154200,0
2017-06-08,1.49,1.5,1.47,1.48,367698,0
2017-06-09,1.48,1.48,1.43,1.46,376499,0
2017-06-12,1.47,1.47,1.34,1.36,532259,0
2017-06-13,1.37,1.37,1.27,1.34,513177,0
2017-06-14,1.33,1.33,1.0299,1.08,1838558,0
2017-06-15,1.12,1.2,1.0938,1.15,694803,0
2017-06-16,1.18,1.19,1.12,1.12,376701,0
2017-06-19,1.12,1.27,1.11,1.25,432770,0
2017-06-20,1.24,1.26,1.16,1.22,252501,0
2017-06-21,1.21,1.26,1.21,1.21,247391,0
2017-06-22,1.21,1.25,1.2,1.23,151477,0
2017-06-23,1.22,1.23,1.18,1.23,197673,0
2017-06-26,1.22,1.23,1.18,1.18,222786,0
2017-06-27,1.18,1.19,1.12,1.17,268240,0
2017-06-28,1.15,1.2,1.15,1.18,146287,0
2017-06-29,1.18,1.332,1.18,1.25,756653,0
2017-06-30,1.25,1.25,1.19,1.22,154601,0
2017-07-03,1.23,1.2383,1.19,1.22,78953,0
2017-07-05,1.16,1.2,1.13,1.13,595790,0
2017-07-06,1.14,1.16,1.05,1.1,495997,0
2017-07-07,1.11,1.11,1,1.01,1036165,0
2017-07-10,0.99,1.01,0.9,0.98,1727051,0
2017-07-11,1.08,1.09,1.04,1.04,1277160,0
2017-07-12,1.05,1.05,1.01,1.03,421556,0
2017-07-13,1.01,1.1,1.01,1.05,524834,0
2017-07-14,1.04,1.0783,1.03,1.05,198880,0
2017-07-17,1.05,1.08,1.0438,1.06,213604,0
2017-07-18,1.06,1.07,1.05,1.06,177860,0
2017-07-19,1.05,1.06,1.03,1.05,277464,0
2017-07-20,1.04,1.05,1,1.02,405678,0
2017-07-21,1.01,1.04,1.01,1.02,129337,0
2017-07-24,1,1.02,0.95,0.965,416330,0
2017-07-25,0.98,1,0.92,0.9309,649953,0
2017-07-26,0.92,0.96,0.92,0.93,193812,0
2017-07-27,0.94,0.98,0.94,0.968,240439,0
2017-07-28,0.9,0.9,0.645,0.6701,4775401,0
2017-07-31,0.6771,0.69,0.67,0.671,1129331,0
2017-08-01,0.675,0.6798,0.6,0.6697,1197456,0
2017-08-02,0.67,0.67,0.61,0.6411,528119,0
2017-08-03,0.65,0.65,0.6251,0.65,374657,0
2017-08-04,0.6401,0.69,0.63,0.665,357036,0
2017-08-07,0.66,0.67,0.65,0.65,419787,0
2017-08-08,0.65,0.65,0.601,0.603,615334,0
2017-08-09,0.6,0.62,0.59,0.6,405721,0
2017-08-10,0.6,0.612,0.58,0.585,561081,0
2017-08-11,0.585,0.61,0.5701,0.5801,351531,0
2017-08-14,0.58,0.6123,0.57,0.6123,484800,0
2017-08-15,0.63,0.64,0.595,0.5994,500947,0
2017-08-16,0.62,0.63,0.58,0.6,249152,0
2017-08-17,0.6,0.61,0.58,0.6,261606,0
2017-08-18,0.59,0.6,0.58,0.58,376308,0
2017-08-21,0.59,0.5999,0.5708,0.5725,179223,0
2017-08-22,0.576,0.58,0.545,0.551,578883,0
2017-08-23,0.541,0.555,0.539,0.5424,431030,0
2017-08-24,0.5424,0.6,0.54,0.5602,349340,0
2017-08-25,0.57,0.6299,0.56,0.58,352626,0
2017-08-28,0.58,0.5934,0.555,0.5609,330553,0
2017-08-29,0.562,0.6,0.562,0.591,190590,0
2017-08-30,0.5864,0.64,0.5811,0.64,522982,0
2017-08-31,0.64,0.65,0.61,0.61,470107,0
2017-09-01,0.61,0.67,0.61,0.6498,418415,0
2017-09-05,0.65,0.66,0.605,0.63,314227,0
2017-09-06,0.6277,0.6495,0.605,0.605,244100,0
2017-09-07,0.605,0.64,0.6,0.62,98017,0
2017-09-08,0.64,0.6601,0.62,0.6601,236429,0
2017-09-11,0.67,0.6799,0.62,0.62,297589,0
2017-09-12,0.62,0.64,0.62,0.63,221666,0
2017-09-13,0.63,0.66,0.6208,0.632,334802,0
2017-09-14,0.67,0.67,0.6288,0.634,527656,0
2017-09-15,0.65,0.65,0.6308,0.64,471730,0
2017-09-18,0.65,0.65,0.62,0.6338,330670,0
2017-09-19,0.6301,0.634,0.6068,0.607,539641,0
2017-09-20,0.623,0.623,0.59,0.6,774717,0
2017-09-21,0.6,0.6115,0.5844,0.5901,756410,0
2017-09-22,0.5882,0.61,0.58,0.61,485223,0
2017-09-25,0.59,0.6053,0.59,0.5931,253618,0
2017-09-26,0.6,0.6,0.5821,0.5825,216458,0
2017-09-27,0.5911,0.593,0.5618,0.593,784990,0
2017-09-28,0.587,0.5919,0.5708,0.5792,380566,0
2017-09-29,0.573,0.59,0.573,0.5751,569105,0
2017-10-02,0.59,0.66,0.5809,0.6412,5615669,0
2017-10-03,0.6701,0.6701,0.63,0.63,1662238,0
2017-10-04,0.69,0.724,0.6408,0.6959,5213065,0
2017-10-05,0.717,0.75,0.7,0.716,2670445,0
2017-10-06,0.7208,0.7395,0.7,0.72,975473,0
2017-10-09,0.72,0.73,0.7,0.72,686630,0
2017-10-10,0.6951,0.714,0.666,0.692,971648,0
2017-10-11,0.6885,0.71,0.67,0.6899,529010,0
2017-10-12,0.6925,0.71,0.6801,0.685,765873,0
2017-10-13,0.685,0.745,0.685,0.736,4756586,0
2017-10-16,0.7402,0.77,0.7101,0.71401,2533130,0
2017-10-17,0.72,0.734,0.702,0.7072,950282,0
2017-10-18,0.73,0.73,0.6801,0.7031,827426,0
2017-10-19,0.7,0.7055,0.6802,0.7,589568,0
2017-10-20,0.73,0.73,0.69,0.725,622634,0
2017-10-23,0.78,0.78,0.72,0.72,1263984,0
2017-10-24,0.7299,0.75,0.7101,0.7304,643088,0
2017-10-25,0.745,0.85,0.66,0.76,6919677,0
2017-10-26,0.71,0.71,0.6118,0.6539,1669000,0
2017-10-27,0.69,0.69,0.65,0.67,642489,0
2017-10-30,0.665,0.67,0.63,0.64,522797,0
2017-10-31,0.64,0.64,0.6,0.6249,623428,0
2017-11-01,0.625,0.67,0.6173,0.647,937425,0
2017-11-02,0.64,0.645,0.6,0.645,903707,0
2017-11-03,0.6301,0.645,0.58,0.62,840514,0
2017-11-06,0.66,0.66,0.61,0.632,555312,0
2017-11-07,0.63,0.6358,0.5899,0.5921,989211,0
2017-11-08,0.59,0.6,0.5801,0.595,478381,0
2017-11-09,0.5996,0.6204,0.595,0.60911,285484,0
2017-11-10,0.6175,0.6404,0.6101,0.62,343284,0
