Date,Open,High,Low,Close,Volume,OpenInt
2014-09-17,4.26,4.8,4.05,4.45,16260,0
2014-09-18,4.85,4.85,4.1,4.19,10730,0
2014-09-19,4.85,4.85,4.21,4.31,1825,0
2014-09-22,4.21,4.4148,4.17,4.17,7973,0
2014-09-23,4.17,4.25,4.17,4.18,7062,0
2014-09-24,4.2,4.2,3.7,4.1,7571,0
2014-09-25,3.9,4,3.9,3.9,3771,0
2014-09-26,3.9987,4,3.81,3.9899,3670,0
2014-09-29,3.8,3.8,3.3,3.31,18584,0
2014-09-30,3.5,3.8599,3.5,3.85,10720,0
2014-10-01,3.64,3.65,3.5,3.5,3360,0
2014-10-02,3.6,3.6499,3.31,3.31,9875,0
2014-10-03,3.35,3.47,3.32,3.46,1200,0
2014-10-06,3.59,3.897,3.55,3.85,22679,0
2014-10-07,3.78,3.9,3.76,3.9,7160,0
2014-10-08,3.87,3.87,3.66,3.68,2250,0
2014-10-09,3.7399,3.7399,3.58,3.58,11325,0
2014-10-10,3.45,3.55,3.4,3.43,14356,0
2014-10-13,3.45,3.46,3.36,3.36,10350,0
2014-10-14,3.39,3.43,3.32,3.32,7199,0
2014-10-15,3.28,3.31,3,3.01,4909,0
2014-10-16,3.15,3.2,3.1,3.1,2250,0
2014-10-17,3.06,3.22,3.06,3.17,6656,0
2014-10-20,3.2299,3.2299,3.1,3.1,3300,0
2014-10-21,3.01,3.12,3,3.08,5400,0
2014-10-22,3.06,3.09,3.06,3.09,1300,0
2014-10-23,3.1,3.42,3.05,3.42,8924,0
2014-10-24,3.38,3.4,3.1,3.4,7300,0
2014-10-27,3.3999,3.4,3.3453,3.4,2000,0
2014-10-28,3.2,3.43,2.91,2.91,11903,0
2014-10-29,2.9,3.08,2.9,3.08,716,0
2014-10-30,3.07,3.21,2.9505,3.18,7700,0
2014-10-31,3.26,3.26,3.22,3.26,1000,0
2014-11-03,3.3632,3.3632,3.2999,3.2999,3010,0
2014-11-04,3.2,3.21,3.1899,3.19,10430,0
2014-11-05,3.19,3.53,3.03,3.33,56393,0
2014-11-06,3.33,3.33,3.16,3.18,49309,0
2014-11-07,3.12,3.3,3.03,3.3,3250,0
2014-11-10,3.25,3.28,3.12,3.12,3800,0
2014-11-11,3.06,3.06,3,3,4500,0
2014-11-12,3.12,3.139,3.08,3.08,3100,0
2014-11-13,3,3.05,2.9201,3.04,6572,0
2014-11-14,3.02,3.02,3,3.0001,3933,0
2014-11-17,3,3,2.96,2.96,7650,0
2014-11-18,2.96,3.0835,2.8,2.8,23292,0
2014-11-19,2.9715,2.9715,2.76,2.76,6250,0
2014-11-20,2.7,2.89,2.62,2.67,8800,0
2014-11-21,2.74,2.88,2.65,2.88,7171,0
2014-11-24,2.72,2.72,2.7,2.7,8069,0
2014-11-26,2.6501,2.6501,2.6501,2.6501,300,0
2014-11-28,2.7811,2.7811,2.7811,2.7811,100,0
2014-12-01,2.7999,2.8099,2.66,2.8099,7130,0
2014-12-02,2.67,2.86,2.67,2.86,12804,0
2014-12-03,2.95,2.95,2.9,2.93,3465,0
2014-12-04,2.9285,2.9285,2.8001,2.89,10400,0
2014-12-05,2.89,2.89,2.89,2.89,400,0
2014-12-08,2.6201,2.6201,2.6201,2.6201,420,0
2014-12-09,2.63,2.71,2.62,2.64,7700,0
2014-12-10,2.54,2.63,2.5,2.6,6550,0
2014-12-11,2.64,2.83,2.5,2.83,21914,0
2014-12-12,2.7,2.84,2.7,2.7,1400,0
2014-12-15,2.84,2.84,2.52,2.52,8334,0
2014-12-16,2.83,2.84,2.63,2.6899,8925,0
2014-12-17,2.75,2.75,2.65,2.65,19416,0
2014-12-18,2.65,2.98,2.65,2.7199,17900,0
2014-12-19,2.69,2.8,2.68,2.8,6349,0
2014-12-22,2.8,4.44,2.8,3.75,285675,0
2014-12-23,3.65,4.1187,3.5,3.8901,98302,0
2014-12-24,3.7601,3.9907,3.75,3.9907,14463,0
2014-12-26,3.75,3.97,3.6,3.7501,25680,0
2014-12-29,3.5,3.85,3.5,3.52,8528,0
2014-12-30,3.5001,3.6799,3.5,3.55,20400,0
2014-12-31,3.6899,3.6899,3.5,3.5,14845,0
2015-01-02,3.55,3.8099,3.55,3.787,10354,0
2015-01-05,3.99,3.99,3.5401,3.58,4750,0
2015-01-06,3.58,3.75,3.5,3.5,19465,0
2015-01-07,3.56,3.5601,3.5,3.55,8825,0
2015-01-08,3.6,4.23,3.6,4.23,73908,0
2015-01-09,4.05,4.1904,3.8,4.1904,12395,0
2015-01-12,4.24,4.44,4.15,4.29,41603,0
2015-01-13,4.31,4.4399,3.92,4.36,25345,0
2015-01-14,4.26,4.58,4.11,4.58,24714,0
2015-01-15,4.45,4.73,4.32,4.68,37132,0
2015-01-16,4.51,4.57,4.04,4.52,36901,0
2015-01-20,4.41,4.43,4.08,4.4,6300,0
2015-01-21,4.39,4.55,4.16,4.55,65600,0
2015-01-22,4.519,4.52,3.61,4.005,22242,0
2015-01-23,4.06,4.46,4.05,4.38,4866,0
2015-01-26,4.46,4.46,4.1756,4.45,5950,0
2015-01-27,4.55,5.1,4.55,4.84,64508,0
2015-01-28,5,5,4.585,4.71,33151,0
2015-01-29,4.68,4.84,4.61,4.834,20150,0
2015-01-30,4.82,4.899,4.6001,4.7514,28920,0
2015-02-02,4.76,5,4.62,4.835,21946,0
2015-02-03,4.96,4.98,4.35,4.72,23111,0
2015-02-04,4.9499,4.9499,4.61,4.65,7970,0
2015-02-05,4.6,4.6,4.45,4.53,19909,0
2015-02-06,4.64,4.7318,4.611,4.611,1200,0
2015-02-09,4.72,4.89,4,4.302,70573,0
2015-02-10,4.37,4.445,4.16,4.29,17796,0
2015-02-11,4.39,4.49,4.05,4.14,19126,0
2015-02-12,4.23,4.45,4.06,4.06,37999,0
2015-02-13,4.25,4.38,4,4,26516,0
2015-02-17,4.14,4.2,3.75,3.88,49017,0
2015-02-18,3.9,3.98,3.67,3.97,27170,0
2015-02-19,3.97,4.5,3.97,4.1999,83934,0
2015-02-20,4.22,4.377,4.083,4.17,89483,0
2015-02-23,4.18,4.38,4.16,4.29,30200,0
2015-02-24,4.3,4.3,3.78,4.07,29221,0
2015-02-25,4.05,4.19,3.9001,4.16,4795,0
2015-02-26,4.09,4.4,4.0631,4.36,29828,0
2015-02-27,4.4,4.49,4.27,4.33,72290,0
2015-03-02,4.34,4.5,4.25,4.3,18200,0
2015-03-03,4.4,4.45,4.25,4.32,61900,0
2015-03-04,4.3,4.3,4.02,4.23,45800,0
2015-03-05,4.15,4.37,4.15,4.33,45100,0
2015-03-06,4.4,4.76,4.4,4.61,70100,0
2015-03-09,4.68,5.7,4.52,5.53,373500,0
2015-03-10,5.6,5.85,5.22,5.35,270200,0
2015-03-11,5.44,5.74,5.18,5.44,124000,0
2015-03-12,5.45,5.74,5.33,5.52,61800,0
2015-03-13,5.6,6.09,5.46,5.8,167300,0
2015-03-16,6.04,6.13,5.35,5.36,218800,0
2015-03-17,5.52,5.7,4.7,5.03,270500,0
2015-03-18,5.1,5.36,4.58,4.9,83100,0
2015-03-19,4.81,5.22,4.81,4.96,61400,0
2015-03-20,4.94,5.19,4.72,5.02,224700,0
2015-03-23,5.35,5.35,4.87,5.07,54500,0
2015-03-24,5.05,5.16,4.9,4.97,32100,0
2015-03-25,4.88,5.04,4.58,4.85,69800,0
2015-03-26,4.78,4.78,4.5,4.74,35500,0
2015-03-27,4.76,5.3,4.76,4.94,53200,0
2015-03-30,4.91,5.22,4.71,4.84,50900,0
2015-03-31,4.7,5.48,4.7,5.15,244000,0
2015-04-01,5.18,5.85,5.05,5.83,138400,0
2015-04-02,5.86,6.06,5.55,5.6,364500,0
2015-04-06,5.54,6,5.44,5.61,234700,0
2015-04-07,5.76,6.14,5.27,5.4,243497,0
2015-04-08,5.5,5.86,5.37,5.86,105200,0
2015-04-09,5.87,5.949,5.552,5.67,128047,0
2015-04-10,5.74,5.74,5.42,5.58,64800,0
2015-04-13,5.64,5.96,5.51,5.93,140800,0
2015-04-14,5.9,6.05,5.64,5.88,167800,0
2015-04-15,5.94,6.24,5.7708,5.89,268698,0
2015-04-16,5.853,5.853,5.42,5.6,160453,0
2015-04-17,5.47,5.69,5.39,5.53,43500,0
2015-04-20,5.54,5.6,5.25,5.4501,78038,0
2015-04-21,5.46,5.72,5.24,5.44,37425,0
2015-04-22,5.37,5.7299,5.12,5.3962,48711,0
2015-04-23,5.38,5.5,5.28,5.28,53000,0
2015-04-24,5.2,5.44,5.11,5.37,40300,0
2015-04-27,5.47,5.65,5.15,5.15,116600,0
2015-04-28,5.19,5.38,5.04,5.23,64000,0
2015-04-29,5.26,5.5,5.11,5.17,77600,0
2015-04-30,5.2,5.27,5.05,5.27,32600,0
2015-05-01,5.29,5.29,5.02,5.11,22700,0
2015-05-04,5.11,5.5,5.06,5.21,44400,0
2015-05-05,5.3,5.42,5.01,5.02,27700,0
2015-05-06,5,5.035,4.3,4.91,212761,0
2015-05-07,4.86,4.88,4.62,4.72,28505,0
2015-05-08,4.71,5.03,4.69,4.89,18700,0
2015-05-11,4.83,5.2,4.75,5.16,47300,0
2015-05-12,5.01,5.14,4.69,5.1,46753,0
2015-05-13,4.91,5.01,4.9,4.92,11600,0
2015-05-14,4.9,5.05,4.8,4.95,8000,0
2015-05-15,4.702,5.15,4.702,4.88,16323,0
2015-05-18,4.66,4.8899,4.61,4.654,35628,0
2015-05-19,4.7,4.79,4.38,4.65,79300,0
2015-05-20,4.65,4.92,4.62,4.8,44600,0
2015-05-21,4.95,5.09,4.8,5.06,17100,0
2015-05-22,5.06,5.12,4.88,5.07,12900,0
2015-05-26,5.05,5.05,4.74,4.84,24450,0
2015-05-27,4.91,4.91,4.59,4.76,30100,0
2015-05-28,4.9699,4.9699,4.665,4.73,17413,0
2015-05-29,4.77,4.88,4.73,4.84,12000,0
2015-06-01,4.79,4.87,4.75,4.75,12000,0
2015-06-02,4.7101,4.8699,4.5,4.64,41203,0
2015-06-03,4.72,4.75,4.31,4.5,45200,0
2015-06-04,4.5,4.5,4.35,4.43,17200,0
2015-06-05,4.43,4.43,4.06,4.24,207400,0
2015-06-08,4.25,4.29,4.12,4.14,54600,0
2015-06-09,4.21,4.21,3.92,4.05,51526,0
2015-06-10,4.05,4.2,4,4.16,18560,0
2015-06-11,4.12,4.16,4.09,4.11,11830,0
2015-06-12,4.26,4.99,4.2,4.87,100700,0
2015-06-15,4.85,5.15,4.5,4.89,84200,0
2015-06-16,5,5.15,4.7,4.83,101200,0
2015-06-17,5.04,5.04,4.55,4.57,37400,0
2015-06-18,4.69,4.85,4.54,4.75,26900,0
2015-06-19,4.7,4.93,4.4,4.82,96400,0
2015-06-22,4.66,5.15,4.48,5.15,97300,0
2015-06-23,5.25,5.5,4.9,5.02,130875,0
2015-06-24,5.24,5.28,5.01,5.2,55400,0
2015-06-25,5.15,5.31,4.96,5.3,34300,0
2015-06-26,5.25,5.86,5.02,5.65,163000,0
2015-06-29,5.7,5.7,5.18,5.47,86100,0
2015-06-30,5.5,5.66,5.21,5.25,70131,0
2015-07-01,5.29,5.58,5.08,5.16,54200,0
2015-07-02,5.23,5.47,5.15,5.47,37800,0
2015-07-06,5.54,5.65,5.15,5.36,55500,0
2015-07-07,5.23,5.37,5.13,5.3,21500,0
2015-07-08,5.28,5.28,4.95,5.03,42300,0
2015-07-09,5.03,5.16,5,5.16,19400,0
2015-07-10,5.28,5.44,5.11,5.14,36700,0
2015-07-13,5.16,5.71,5,5.22,35300,0
2015-07-14,5.34,5.35,5.15,5.34,72757,0
2015-07-15,5.4,5.65,5.02,5.03,81060,0
2015-07-16,5.13,5.28,5.07,5.13,38400,0
2015-07-17,5.34,5.43,5.02,5.23,75900,0
2015-07-20,5.2,5.2,4.91,4.99,44100,0
2015-07-21,5.08,5.19,4.9,5.03,31600,0
2015-07-22,5.02,5.25,5,5.22,15100,0
2015-07-23,5.16,5.31,5.14,5.25,9600,0
2015-07-24,5.15,5.2,4.81,4.92,41100,0
2015-07-27,4.85,4.99,4.8,4.9,16900,0
2015-07-28,4.9,5.06,4.9,5.03,10400,0
2015-07-29,5,5.13,5,5.11,11900,0
2015-07-30,5.05,5.14,4.9,4.94,21800,0
2015-07-31,4.9,5,4.84,4.91,13700,0
2015-08-03,4.82,4.86,4.4494,4.725,82088,0
2015-08-04,4.75,4.75,4.26,4.59,47800,0
2015-08-05,4.66,4.72,4.55,4.7,21200,0
2015-08-06,4.53,4.81,4.5249,4.54,30933,0
2015-08-07,4.47,4.75,4.47,4.56,11000,0
2015-08-10,4.61,4.75,4.61,4.67,25300,0
2015-08-11,4.8,4.92,4.8,4.9,40173,0
2015-08-12,4.9,4.91,4.72,4.82,41200,0
2015-08-13,4.84,4.88,4.62,4.62,34100,0
2015-08-14,4.65,4.76,4.48,4.56,50000,0
2015-08-17,4.63,5.42,4.6,5.39,187500,0
2015-08-18,5.45,5.8,5.19,5.4,159900,0
2015-08-19,5.51,5.74,5.05,5.18,93300,0
2015-08-20,5.4,5.4,4.84,4.96,52200,0
2015-08-21,4.98,5.18,4.87,5.08,40300,0
2015-08-24,5.07,5.083,4.44,5.03,65759,0
2015-08-25,5.16,5.16,4.86,5.05,27400,0
2015-08-26,5.1,5.1,4.45,5.06,43000,0
2015-08-27,5,5.14,4.94,5.02,27000,0
2015-08-28,5.1,5.2,5.05,5.15,12600,0
2015-08-31,5.12,5.12,4.91,4.91,24900,0
2015-09-01,4.9,5.02,4.83,4.92,24000,0
2015-09-02,4.95,4.95,4.61,4.81,27700,0
2015-09-03,4.89,4.94,4.79,4.88,16000,0
2015-09-04,4.85,5.05,4.84,5.05,10300,0
2015-09-08,4.88,5.02,4.82,5.01,31000,0
2015-09-09,5.03,5.12,4.9,4.96,39200,0
2015-09-10,4.87,5.1,4.86,5.08,12627,0
2015-09-11,4.96,5.15,4.75,4.9,41500,0
2015-09-14,4.9,4.9,4.76,4.82,44600,0
2015-09-15,4.88,4.95,4.84,4.91,22100,0
2015-09-16,4.81,4.93,4.8,4.82,15000,0
2015-09-17,4.82,4.97,4.8,4.84,38600,0
2015-09-18,4.9,5.19,4.82,4.94,122000,0
2015-09-21,5,5.01,4.68,4.81,77500,0
2015-09-22,4.8,4.82,4.65,4.76,23200,0
2015-09-23,4.72,4.74,4.56,4.56,20100,0
2015-09-24,4.55,4.6,4.42,4.57,57460,0
2015-09-25,4.58,4.58,4.13,4.18,70000,0
2015-09-28,4.15,4.28,3.9,4.18,78624,0
2015-09-29,4.2,4.49,4.1,4.28,61600,0
2015-09-30,4.25,4.47,4,4.45,59200,0
2015-10-01,4.44,4.45,3.95,4,156400,0
2015-10-02,3.99,4.11,3.87,4.07,125400,0
2015-10-05,4.14,4.22,3.9433,4.1,37436,0
2015-10-06,4.1,4.3,4.06,4.24,48400,0
2015-10-07,4.2,4.2,4.09,4.16,26600,0
2015-10-08,4.18,4.27,4.13,4.24,26900,0
2015-10-09,4.22,4.39,4.22,4.35,41100,0
2015-10-12,4.38,4.51,4.31,4.46,47882,0
2015-10-13,4.37,4.61,4.37,4.5,88700,0
2015-10-14,4.5,4.6,4.37,4.46,61800,0
2015-10-15,4.5,4.65,4.46,4.5,111400,0
2015-10-16,4.46,4.53,4.44,4.52,28000,0
2015-10-19,4.48,4.63,4.43,4.5,54900,0
2015-10-20,4.47,4.56,4.33,4.36,164790,0
2015-10-21,4.38,4.39,4.1,4.17,168700,0
2015-10-22,4.17,4.22,4.05,4.08,182900,0
2015-10-23,4.1,4.16,4.01,4.1,110100,0
2015-10-26,4.13,4.19,4.12,4.16,128200,0
2015-10-27,4.16,4.19,4.1,4.11,181100,0
2015-10-28,4.15,4.19,4.05,4.09,164800,0
2015-10-29,4.14,4.23,3.99,4.15,97100,0
2015-10-30,4.1,4.18,4.02,4.06,115800,0
2015-11-02,4.07,4.15,4,4.08,179745,0
2015-11-03,4.07,4.41,4.07,4.39,164500,0
2015-11-04,4.41,4.44,3.861,4.07,143553,0
2015-11-05,4.05,4.1,3.88,4.03,125400,0
2015-11-06,4.08,4.1,3.81,4.04,168700,0
2015-11-09,4.05,4.054,3.86,3.99,73257,0
2015-11-10,4,4.1,3.96,4.05,78600,0
2015-11-11,4.09,4.29,4.05,4.19,89800,0
2015-11-12,4.2,4.21,4.07,4.13,43700,0
2015-11-13,4.1,4.36,3.89,4.22,97100,0
2015-11-16,4.2,4.2,3.9,3.98,130200,0
2015-11-17,3.94,3.94,3.69,3.7,107600,0
2015-11-18,3.74,3.98,3.4,3.94,104300,0
2015-11-19,3.92,3.96,3.73,3.81,26900,0
2015-11-20,3.91,3.91,3.69,3.76,21700,0
2015-11-23,3.79,3.98,3.72,3.96,27900,0
2015-11-24,3.92,4.02,3.92,3.95,8900,0
2015-11-25,4,4.19,3.98,4.17,18800,0
2015-11-27,4.11,4.25,4.11,4.23,4400,0
2015-11-30,4.24,4.41,4.15,4.15,26200,0
2015-12-01,4.21,4.21,3.82,3.91,49730,0
2015-12-02,3.9,3.9,3.71,3.72,16665,0
2015-12-03,3.869,3.869,3.71,3.73,20957,0
2015-12-04,3.77,3.83,3.7,3.76,16400,0
2015-12-07,3.7,3.7,3.45,3.59,43600,0
2015-12-08,3.48,3.63,3.45,3.535,26609,0
2015-12-09,3.46,3.57,3.46,3.49,18500,0
2015-12-10,3.52,3.52,3.34,3.35,23700,0
2015-12-11,3.29,3.41,3.17,3.19,15600,0
2015-12-14,3.16,3.2,3,3.07,62537,0
2015-12-15,3.21,4.07,3.21,3.89,229900,0
2015-12-16,4.15,5.07,3.95,4.89,298100,0
2015-12-17,5,5.1,4.56,5.1,151400,0
2015-12-18,5.05,5.17,4.81,4.92,110000,0
2015-12-21,4.92,5.27,4.9,5.16,114900,0
2015-12-22,5.2,5.35,4.9,5.06,162750,0
2015-12-23,5.13,5.18,4.77,4.8,29500,0
2015-12-24,4.82,5.04,4.79,4.82,20239,0
2015-12-28,4.74,4.85,4.74,4.8,14435,0
2015-12-29,4.9138,5,4.74,4.78,31925,0
2015-12-30,4.75,4.81,4.6,4.66,33588,0
2015-12-31,4.61,4.75,4.44,4.75,42815,0
2016-01-04,4.62,4.62,4.42,4.4275,23375,0
2016-01-05,4.2101,4.5,4.2101,4.445,11208,0
2016-01-06,4.3501,4.41,4.05,4.22,42803,0
2016-01-07,4,4.32,4,4.22,146241,0
2016-01-08,4.2,4.33,4.102,4.2,105101,0
2016-01-11,4.3,4.38,4.16,4.36,173072,0
2016-01-12,4.38,4.52,4.2955,4.39,88619,0
2016-01-13,4.39,4.44,4.27,4.38,57322,0
2016-01-14,4.25,4.4098,4.21,4.4,41156,0
2016-01-15,4.04,4.33,4,4.25,52214,0
2016-01-19,4.31,4.31,3.99,4.1,177700,0
2016-01-20,4.08,4.34,3.86,4.28,144844,0
2016-01-21,4.25,4.25,3.3,3.669,100292,0
2016-01-22,3.68,3.9,3.46,3.65,74867,0
2016-01-25,3.64,3.89,3.49,3.5,15064,0
2016-01-26,3.5,3.569,3.36,3.38,72569,0
2016-01-27,3.31,3.3799,3.17,3.18,34637,0
2016-01-28,3.24,3.2724,3.1,3.1848,32567,0
2016-01-29,3.13,3.32,3.0811,3.27,46907,0
2016-02-01,3.28,3.3352,3.05,3.13,18769,0
2016-02-02,3.15,3.19,3.03,3.07,17641,0
2016-02-03,3.2092,3.2299,3,3.08,38642,0
2016-02-04,3.05,3.18,3,3.163,10427,0
2016-02-05,3.31,3.4,3.15,3.4,44355,0
2016-02-08,3.35,3.35,3.23,3.29,11150,0
2016-02-09,3.11,3.201,3.01,3.13,21554,0
2016-02-10,3.16,3.2699,3.15,3.21,9373,0
2016-02-11,3.21,3.39,3.05,3.1501,26293,0
2016-02-12,3.17,3.23,3.17,3.18,3495,0
2016-02-16,3.24,3.4001,3.12,3.18,22000,0
2016-02-17,3.13,3.57,3.13,3.47,12526,0
2016-02-18,3.5,3.515,3.16,3.337,9400,0
2016-02-19,3.37,3.4589,3.25,3.38,8364,0
2016-02-22,3.35,3.52,3.22,3.32,44283,0
2016-02-23,3.26,3.27,3.17,3.17,17485,0
2016-02-24,3.26,3.404,3.2258,3.38,13769,0
2016-02-25,3.35,3.35,3.07,3.22,8534,0
2016-02-26,3.4358,3.4358,3.25,3.3,4044,0
2016-02-29,3.44,3.45,3.353,3.4,15669,0
2016-03-01,3.2299,3.36,3.16,3.19,15964,0
2016-03-02,3.143,3.25,3.13,3.17,36900,0
2016-03-03,3.2,3.25,3.13,3.223,27087,0
2016-03-04,3.24,3.4,3.239,3.25,22035,0
2016-03-07,3.1,3.36,3.0655,3.35,9881,0
2016-03-08,3.39,3.4666,3.314,3.32,6525,0
2016-03-09,3.3,3.54,3.29,3.54,27017,0
2016-03-10,3.3284,3.6,3.3,3.51,58344,0
2016-03-11,3.4,3.6123,3.4,3.51,32572,0
2016-03-14,3.54,3.72,3.538,3.61,45357,0
2016-03-15,3.6835,3.8375,3.56,3.65,37196,0
2016-03-16,3.67,3.67,3.26,3.42,51640,0
2016-03-17,3.4099,3.5,3.25,3.5,48691,0
2016-03-18,3.29,3.8,3.29,3.57,32295,0
2016-03-21,3.59,3.7,3.59,3.63,7678,0
2016-03-22,3.5001,3.85,3.5,3.5901,44307,0
2016-03-23,3.74,3.7644,3.5,3.57,31780,0
2016-03-24,3.57,3.7,3.41,3.55,8795,0
2016-03-28,3.15,3.49,3.06,3.4201,498829,0
2016-03-29,3.45,3.65,3.31,3.335,161530,0
2016-03-30,3.39,3.58,3.12,3.22,66091,0
2016-03-31,3.18,3.47,3.1501,3.4,44577,0
2016-04-01,3.54,3.54,3.347,3.46,18647,0
2016-04-04,3.47,3.655,3.47,3.53,34800,0
2016-04-05,3.536,3.69,3.52,3.69,13489,0
2016-04-06,3.6936,3.8401,3.64,3.81,50330,0
2016-04-07,3.8299,3.83,3.66,3.72,26282,0
2016-04-08,3.47,3.74,3.44,3.6701,16236,0
2016-04-11,3.65,3.6899,3.53,3.6401,12224,0
2016-04-12,3.62,3.7,3.6,3.6867,2592,0
2016-04-13,3.7,3.72,3.56,3.64,17045,0
2016-04-14,3.59,3.715,3.59,3.7,16841,0
2016-04-15,3.78,3.78,3.67,3.77,12125,0
2016-04-18,3.72,4.07,3.72,4.01,33364,0
2016-04-19,3.96,3.96,3.685,3.87,16403,0
2016-04-20,3.8972,3.94,3.85,3.8511,6990,0
2016-04-21,3.85,3.95,3.8433,3.94,4335,0
2016-04-22,3.97,4,3.9,3.98,7187,0
2016-04-25,3.93,3.94,3.85,3.86,11385,0
2016-04-26,4.05,4.12,3.72,3.73,34206,0
2016-04-27,3.71,3.9399,3.68,3.75,5226,0
2016-04-28,3.77,3.8,3.57,3.59,12324,0
2016-04-29,3.68,3.7268,3.52,3.53,5099,0
2016-05-02,3.62,3.66,3.39,3.46,24194,0
2016-05-03,3.46,3.69,3.46,3.51,34827,0
2016-05-04,3.5,3.76,3.4,3.76,114352,0
2016-05-05,3.63,3.714,3.4594,3.56,26177,0
2016-05-06,3.47,3.52,3.1,3.22,82828,0
2016-05-09,3.13,3.4,3.13,3.26,22429,0
2016-05-10,3.21,3.21,2.51,3.08,129570,0
2016-05-11,2.94,3.0255,2.65,2.71,49829,0
2016-05-12,2.71,2.71,2.34,2.369,162633,0
2016-05-13,2.26,2.4999,2.0968,2.2,130923,0
2016-05-16,2.2,2.81,2.1299,2.51,75007,0
2016-05-17,2.57,2.63,2.36,2.39,55010,0
2016-05-18,2.3501,2.63,2.3501,2.44,41779,0
2016-05-19,2.46,2.46,2.1888,2.19,33314,0
2016-05-20,2.19,2.465,2.14,2.45,29336,0
2016-05-23,2.45,2.6896,2.41,2.46,49531,0
2016-05-24,2.3101,2.45,2.26,2.44,16802,0
2016-05-25,2.6653,2.6653,2.41,2.44,2580,0
2016-05-26,2.45,2.7299,2.4,2.63,12920,0
2016-05-27,2.55,3.13,2.55,3.06,92197,0
2016-05-31,3.19,3.3,3,3.08,61204,0
2016-06-01,3.15,3.15,2.8766,3.02,18455,0
2016-06-02,3.09,3.4,2.98,3.19,56179,0
2016-06-03,3.15,3.15,2.99,3.05,22033,0
2016-06-06,3.07,3.07,2.94,2.99,19963,0
2016-06-07,2.95,3.01,2.87,2.87,18925,0
2016-06-08,2.8701,2.98,2.8399,2.98,10146,0
2016-06-09,2.91,2.99,2.8686,2.92,8630,0
2016-06-10,2.92,3.05,2.825,3.01,20732,0
2016-06-13,2.9552,2.9799,2.91,2.9466,5646,0
2016-06-14,2.97,2.97,2.8609,2.89,10950,0
2016-06-15,2.8859,3.0539,2.8859,2.96,8841,0
2016-06-16,2.9001,2.93,2.9,2.9,1700,0
2016-06-17,2.9101,3.14,2.9,3.14,9300,0
2016-06-20,3.22,3.22,2.93,3.07,14780,0
2016-06-21,3.0701,3.0701,2.96,3.02,4948,0
2016-06-22,2.98,2.98,2.96,2.97,2879,0
2016-06-23,3.0101,3.13,2.98,2.98,31261,0
2016-06-24,2.75,3.03,2.75,3.01,62258,0
2016-06-27,3.05,3.05,2.86,2.89,27642,0
2016-06-28,2.94,3.005,2.81,2.89,34065,0
2016-06-29,3,3.23,2.79,2.88,35812,0
2016-06-30,2.9,3,2.79,2.89,10999,0
2016-07-01,2.8801,2.95,2.87,2.89,17481,0
2016-07-05,2.9,2.925,2.835,2.9,37373,0
2016-07-06,2.9249,2.9382,2.71,2.75,27777,0
2016-07-07,2.8,3.15,2.74,2.83,20147,0
2016-07-08,2.89,2.97,2.68,2.72,35302,0
2016-07-11,2.83,2.85,2.75,2.84,11304,0
2016-07-12,3.0811,3.0811,2.69,2.72,10600,0
2016-07-13,2.69,2.7281,2.55,2.65,24679,0
2016-07-14,2.6,2.694,2.46,2.52,45813,0
2016-07-15,2.5197,2.53,2.489,2.5,12215,0
2016-07-18,2.5002,2.53,2.41,2.52,10331,0
2016-07-19,2.55,2.75,2.54,2.75,22200,0
2016-07-20,2.6849,2.74,2.65,2.74,18235,0
2016-07-21,2.75,2.8699,2.725,2.85,34418,0
2016-07-22,2.5,2.5,2.3101,2.44,243269,0
2016-07-25,2.5,2.5,2.31,2.32,47970,0
2016-07-26,2.26,2.3,2.2,2.22,51152,0
2016-07-27,2.2,2.37,2.2,2.33,37776,0
2016-07-28,2.37,2.3999,2.3001,2.32,20223,0
2016-07-29,2.3322,2.4,2.3201,2.4,18593,0
2016-08-01,2.4,2.415,2.21,2.4,96359,0
2016-08-02,2.36,2.48,2.3164,2.38,13644,0
2016-08-03,2.42,2.48,2.3801,2.45,39783,0
2016-08-04,2.45,2.45,2.41,2.43,118639,0
2016-08-05,2.41,2.4492,2.36,2.3918,25404,0
2016-08-08,2.4,2.49,2.375,2.425,80993,0
2016-08-09,2.4,2.401,2.3,2.33,111942,0
2016-08-10,2.3396,2.38,2.21,2.24,22151,0
2016-08-11,2.268,2.29,2.14,2.26,20932,0
2016-08-12,2.28,2.3,2.2501,2.2899,5766,0
2016-08-15,2.26,2.3492,2.26,2.28,14572,0
2016-08-16,2.28,2.28,2.28,2.28,100,0
2016-08-17,2.2534,2.27,2.2101,2.24,13450,0
2016-08-18,2.25,2.29,2.2199,2.29,23070,0
2016-08-19,2.2304,2.27,2.2304,2.2379,28146,0
2016-08-22,2.3,2.3317,2.27,2.29,12718,0
2016-08-23,2.28,2.31,2.25,2.25,35558,0
2016-08-24,2.2799,2.28,2.2101,2.2101,15870,0
2016-08-25,2.2239,2.25,2.15,2.2,18549,0
2016-08-26,2.29,2.29,2.21,2.28,2250,0
2016-08-29,2.2688,2.35,2.25,2.35,41380,0
2016-08-30,2.36,2.39,2.25,2.27,51650,0
2016-08-31,2.26,2.37,2.22,2.31,15220,0
2016-09-01,2.25,2.34,2.25,2.34,10170,0
2016-09-02,2.2796,2.34,2.27,2.31,65616,0
2016-09-06,2.31,2.5,2.16,2.48,136003,0
2016-09-07,2.5,2.51,2.44,2.45,64743,0
2016-09-08,2.42,2.51,2.4,2.5,508258,0
2016-09-09,2.52,2.55,2.46,2.54,71965,0
2016-09-12,2.52,2.62,2.3,2.53,158634,0
2016-09-13,2.61,2.91,2.39,2.85,288112,0
2016-09-14,2.87,3.0704,2.84,3.03,191780,0
2016-09-15,3.07,3.28,2.88,3.1,160980,0
2016-09-16,3.0484,3.16,2.31,2.31,370257,0
2016-09-19,2.4,2.4999,2.2,2.25,219369,0
2016-09-20,2.25,2.34,2.24,2.28,29398,0
2016-09-21,2.3,2.3,2.24,2.26,12813,0
2016-09-22,2.31,2.31,2.15,2.18,63811,0
2016-09-23,2.23,2.36,2.22,2.32,65725,0
2016-09-26,2.326,2.33,2.16,2.31,118315,0
2016-09-27,2.32,2.63,2.28,2.31,553218,0
2016-09-28,2.57,2.7058,2.46,2.58,222837,0
2016-09-29,2.58,2.5889,2.37,2.43,76014,0
2016-09-30,2.43,2.54,2.4,2.48,66550,0
2016-10-03,2.46,2.47,2.4,2.42,19865,0
2016-10-04,2.466,2.466,2.4,2.41,10123,0
2016-10-05,2.4224,2.57,2.42,2.52,45369,0
2016-10-06,2.5,2.5001,2.34,2.43,27698,0
2016-10-07,2.45,2.45,2.37,2.4,7408,0
2016-10-10,2.37,2.5,2.37,2.45,22111,0
2016-10-11,2.4306,2.4521,2.32,2.39,23645,0
2016-10-12,2.36,2.36,2.3,2.32,11550,0
2016-10-13,2.3199,2.44,2.31,2.35,11618,0
2016-10-14,2.322,2.33,2.25,2.27,25003,0
2016-10-17,2.3,2.31,2.2501,2.31,19710,0
2016-10-18,2.271,2.34,2.27,2.27,2100,0
2016-10-19,2.29,2.36,2.27,2.31,78376,0
2016-10-20,2.35,2.52,2.318,2.45,20465,0
2016-10-21,2.4329,2.66,2.4329,2.57,51357,0
2016-10-24,2.56,2.72,2.43,2.47,52851,0
2016-10-25,2.55,2.71,2.39,2.41,140301,0
2016-10-26,2.51,2.51,2.3,2.3,12477,0
2016-10-27,2.3,2.3617,2.2,2.23,36184,0
2016-10-28,2.24,2.24,2.1389,2.14,24045,0
2016-10-31,2.1,2.3,2,2.3,103366,0
2016-11-01,2.34,2.45,2.2,2.25,127339,0
2016-11-02,2.25,2.25,1.7,1.9,184352,0
2016-11-03,1.95,1.95,1.525,1.7,125678,0
2016-11-04,1.65,1.845,1.65,1.75,34618,0
2016-11-07,1.75,1.85,1.75,1.8,14706,0
2016-11-08,1.8373,1.8373,1.35,1.65,98624,0
2016-11-09,1.6,1.95,1.6,1.85,23255,0
2016-11-10,1.65,1.9,1.65,1.85,28452,0
2016-11-11,1.75,1.95,1.75,1.9,14537,0
2016-11-14,1.7,1.95,1.7,1.95,45899,0
2016-11-15,1.95,2.245,1.9,2.2,61000,0
2016-11-16,2.15,2.3,2.05,2.05,44826,0
2016-11-17,2.1,2.3,2.1,2.15,22072,0
2016-11-18,2.1868,2.25,2.1,2.2334,23008,0
2016-11-21,2.1,2.2367,2.1,2.1,23675,0
2016-11-22,2.15,2.2,2.05,2.1,19702,0
2016-11-23,2.1792,2.2,1.95,1.95,22045,0
2016-11-25,2,2.3,2,2.3,33771,0
2016-11-28,2.2,2.7,2.2,2.55,76540,0
2016-11-29,2.6,2.6,2.35,2.375,42725,0
2016-11-30,2.45,2.5,2.3,2.34,34579,0
2016-12-01,2.45,2.495,2.1,2.15,34416,0
2016-12-02,2.15,2.275,2.15,2.275,4707,0
2016-12-05,2.3,2.45,2.3,2.35,25247,0
2016-12-06,2.4,2.428,2.25,2.3,34491,0
2016-12-07,2.325,2.4,2.325,2.35,13367,0
2016-12-08,2.45,2.45,2.25,2.3,30179,0
2016-12-09,2.3,2.4,2.1,2.2,27972,0
2016-12-12,2.15,2.3879,2.15,2.25,31289,0
2016-12-13,2.25,2.5,2.225,2.4,86364,0
2016-12-14,2.4,2.4,2.25,2.25,26949,0
2016-12-15,2.25,2.35,2.1,2.2,57152,0
2016-12-16,2.25,2.35,2.2,2.3,17878,0
2016-12-19,2.2968,2.35,2.25,2.25,7948,0
2016-12-20,2.3,2.3,2.1,2.25,59886,0
2016-12-21,2.245,2.3,2.15,2.15,26293,0
2016-12-22,2.1633,2.25,2.15,2.15,18079,0
2016-12-23,2.15,2.25,2.15,2.25,23294,0
2016-12-27,2.245,2.3,2.2,2.2,16860,0
2016-12-28,2.25,2.25,2.1,2.1,49408,0
2016-12-29,2.1,2.15,1.9,1.9,109206,0
2016-12-30,1.95,2.05,1.65,1.75,160635,0
2017-01-03,1.85,2.1,1.85,2.05,46082,0
2017-01-04,2.1,2.1369,2,2,39891,0
2017-01-05,2.055,2.095,2,2.05,8799,0
2017-01-06,1.85,2.05,1.8,1.95,87393,0
2017-01-09,2,2,1.9,1.9,10971,0
2017-01-10,1.95,1.95,1.85,1.85,30031,0
2017-01-11,1.85,1.9,1.8,1.85,34643,0
2017-01-12,1.89,1.89,1.8,1.85,25563,0
2017-01-13,1.9,2.1905,1.8981,2.05,114662,0
2017-01-17,2,2,1.85,1.95,58066,0
2017-01-18,1.955,2,1.8,1.85,24560,0
2017-01-19,1.85,1.95,1.85,1.95,4438,0
2017-01-20,1.9371,1.94,1.65,1.8,59996,0
2017-01-23,1.81,1.85,1.75,1.75,15624,0
2017-01-24,1.711,1.75,1.6975,1.7247,29142,0
2017-01-25,1.8,1.8,1.75,1.75,31543,0
2017-01-26,1.8,1.9,1.8,1.85,12191,0
2017-01-27,1.8,1.8628,1.8,1.85,6779,0
2017-01-30,1.9,1.9,1.75,1.75,15091,0
2017-01-31,1.75,1.8,1.65,1.8,37717,0
2017-02-01,1.8,1.8,1.65,1.75,3399,0
2017-02-02,1.8,1.8,1.65,1.8,24249,0
2017-02-03,1.8,1.8,1.75,1.75,9270,0
2017-02-06,1.7,1.8,1.7,1.78,8665,0
2017-02-07,1.8,1.8,1.7,1.7,30194,0
2017-02-08,1.7185,1.8,1.7,1.7,3458,0
2017-02-09,1.74,1.85,1.7,1.75,24994,0
2017-02-10,1.8,1.8,1.495,1.545,122802,0
2017-02-13,1.65,1.75,1.65,1.7,34405,0
2017-02-14,1.7,1.75,1.7,1.7,8000,0
2017-02-15,1.75,1.75,1.7,1.75,29974,0
2017-02-16,1.745,2.05,1.7262,2,112049,0
2017-02-17,2.05,2.2,1.95,2.15,97549,0
2017-02-21,2.25,2.4,2.175,2.35,157212,0
2017-02-22,2.4,2.45,2.25,2.25,74456,0
2017-02-23,2.35,2.35,2.05,2.1349,68894,0
2017-02-24,2.1361,2.15,2.024,2.15,176038,0
2017-02-27,2.1,2.3,2.05,2.3,45374,0
2017-02-28,2.2,2.3,2.005,2.15,103013,0
2017-03-01,2.15,2.15,2.05,2.05,27523,0
2017-03-02,2.0555,2.2,2.05,2.15,32620,0
2017-03-03,2.2,2.3,2.15,2.3,6193,0
2017-03-06,2.25,2.25,2.1121,2.25,33406,0
2017-03-07,2.2,2.2,2.1,2.1,26795,0
2017-03-08,2.1,2.35,2.1,2.1,59550,0
2017-03-09,2.15,2.35,2.1,2.25,142723,0
2017-03-10,2.3,2.5,2.2,2.25,131886,0
2017-03-13,2.3,2.35,2.15,2.2,76598,0
2017-03-14,2.3,2.3,2.0667,2.1,44301,0
2017-03-15,2.19,2.2,2.05,2.05,37949,0
2017-03-16,2.05,2.1,2.05,2.05,5506,0
2017-03-17,2.05,2.1,2.05,2.1,26974,0
2017-03-20,2.055,2.055,2,2,26050,0
2017-03-21,2,2.05,1.9,1.9,33240,0
2017-03-22,1.905,2.1,1.9,2.05,25089,0
2017-03-23,1.95,2,1.95,2,2257,0
2017-03-24,2.087,2.087,2,2,8446,0
2017-03-27,2,2.1,2,2.05,5585,0
2017-03-28,2.05,2.0748,1.95,1.95,14687,0
2017-03-29,1.9,2.05,1.9,2.025,25923,0
2017-03-30,2.04,2.4,1.9,1.9,210180,0
2017-03-31,2.007,2.007,1.8,1.8,38393,0
2017-04-03,1.8,1.89,1.8,1.8,23659,0
2017-04-04,2,2.05,1.85,1.9,111029,0
2017-04-05,2,2,1.8,1.8,25239,0
2017-04-06,1.85,1.95,1.75,1.9,37790,0
2017-04-07,1.95,1.95,1.85,1.85,25155,0
2017-04-10,1.8,1.8503,1.775,1.775,27780,0
2017-04-11,1.7643,1.8,1.7,1.7,23481,0
2017-04-12,1.7,1.75,1.65,1.725,38539,0
2017-04-13,1.75,1.75,1.675,1.75,10133,0
2017-04-17,1.8,1.8,1.7,1.75,19916,0
2017-04-18,1.7,1.9,1.6,1.85,48579,0
2017-04-19,1.75,1.845,1.75,1.75,24118,0
2017-04-20,1.85,1.855,1.7,1.7,23714,0
2017-04-21,1.788,1.788,1.65,1.65,31645,0
2017-04-24,1.7,1.795,1.6,1.7,22943,0
2017-04-25,1.8,1.8,1.65,1.65,4800,0
2017-04-26,1.7,1.75,1.65,1.75,11844,0
2017-04-27,1.7,1.8,1.675,1.75,10575,0
2017-04-28,1.75,1.8,1.7,1.75,6214,0
2017-05-01,1.75,1.75,1.6,1.65,50320,0
2017-05-02,1.65,1.65,1.6,1.6,34913,0
2017-05-03,1.6,1.605,1.35,1.41,180368,0
2017-05-04,1.4,1.5,1.3,1.45,45475,0
2017-05-05,1.35,1.59,1.35,1.425,23961,0
2017-05-08,1.4,1.45,1.3,1.4,121801,0
2017-05-09,1.45,1.5,1.421,1.45,9515,0
2017-05-10,1.5,1.7,1.25,1.65,129059,0
2017-05-11,1.55,1.55,1.5,1.55,7174,0
2017-05-12,1.5,1.55,1.4596,1.55,20154,0
2017-05-15,1.526,1.6,1.45,1.55,71711,0
2017-05-16,1.5,1.525,1.4,1.45,12349,0
2017-05-17,1.45,1.5,1.25,1.25,72522,0
2017-05-18,1.3,1.4,1.2,1.25,126647,0
2017-05-19,1.25,1.35,1.2,1.25,55816,0
2017-05-22,1.255,1.35,1.225,1.3,11799,0
2017-05-23,1.25,1.35,1.25,1.3,13545,0
2017-05-24,1.25,1.35,1.25,1.3,26110,0
2017-05-25,1.4,1.7,1.4,1.5,109555,0
2017-05-26,1.5,1.51,1.35,1.4,30529,0
2017-05-30,1.35,1.375,1.31,1.3387,18502,0
2017-05-31,1.3,1.35,1.2,1.2,36685,0
2017-06-01,1.295,1.3,1.25,1.25,26817,0
2017-06-02,1.2,1.3,1.2,1.25,27962,0
2017-06-05,1.2663,1.3,1.2,1.25,22773,0
2017-06-06,1.3,1.3,1.2,1.2,17929,0
2017-06-07,1.2,1.25,1.2,1.25,18702,0
2017-06-08,1.2,1.2,1.15,1.15,45865,0
2017-06-09,1.15,1.2,1.15,1.2,13069,0
2017-06-12,1.15,1.2,1.15,1.15,30177,0
2017-06-13,1.2,1.2,1.1,1.15,26456,0
2017-06-14,1.2,1.2,1.15,1.15,35276,0
2017-06-15,1.15,1.25,1.15,1.15,13074,0
2017-06-16,1.2,1.2,1.15,1.15,17534,0
2017-06-19,1.15,1.195,1.1,1.1,17965,0
2017-06-20,1.1,1.15,1.1,1.105,31629,0
2017-06-21,1.15,1.2,1.1389,1.2,25223,0
2017-06-22,1.2,1.25,1.15,1.2,55819,0
2017-06-23,1.2,1.2,1.15,1.2,28523,0
2017-06-26,1.2,1.65,1.2,1.45,275081,0
2017-06-27,1.5,1.7,1.45,1.6,104721,0
2017-06-28,1.6195,1.7,1.55,1.6,67485,0
2017-06-29,1.6,1.7,1.3,1.5,52353,0
2017-06-30,1.55,1.55,1.4,1.45,22262,0
2017-07-03,1.45,1.45,1.4,1.4,13766,0
2017-07-05,1.495,1.55,1.4,1.4,33003,0
2017-07-06,1.4,1.41,1.3,1.375,19188,0
2017-07-07,1.35,1.545,1.35,1.4,23062,0
2017-07-10,1.45,1.45,1.3,1.35,66329,0
2017-07-11,1.4,1.4,1.35,1.35,17675,0
2017-07-12,1.4,1.4,1.35,1.4,10083,0
2017-07-13,1.5723,1.6,1.35,1.45,27335,0
2017-07-14,1.45,1.525,1.35,1.375,31731,0
2017-07-17,1.4,1.505,1.35,1.35,45340,0
2017-07-18,1.5,1.5,1.35,1.4,42059,0
2017-07-19,1.45,1.61,1.45,1.45,29197,0
2017-07-20,1.3,1.4,1.25,1.3,624581,0
2017-07-21,1.35,1.35,1.25,1.25,252629,0
2017-07-24,1.3,1.35,1.25,1.3,186577,0
2017-07-25,1.3,1.35,1.25,1.25,233963,0
2017-07-26,1.3,1.3,1.25,1.25,158087,0
2017-07-27,1.35,1.35,1.2,1.25,290728,0
2017-07-28,1.25,1.35,1.2,1.25,596941,0
2017-07-31,1.3,1.35,1.2,1.3,198131,0
2017-08-01,1.3,1.3,1.25,1.3,51362,0
2017-08-02,1.3,1.3,1.25,1.25,78847,0
2017-08-03,1.3,1.325,1.2,1.3,137551,0
2017-08-04,1.35,1.395,1.3,1.3,97518,0
2017-08-07,1.3,1.3361,1.25,1.3,78546,0
2017-08-08,1.3,1.3,1.25,1.25,20201,0
2017-08-09,1.3,1.3,1.25,1.25,63709,0
2017-08-10,1.3,1.3,1.25,1.25,42576,0
2017-08-11,1.25,1.3,1.2,1.25,21533,0
2017-08-14,1.26,1.3,1.2,1.225,55391,0
2017-08-15,1.275,1.29,1.2,1.2,71120,0
2017-08-16,1.3,1.3,1.1,1.2,108076,0
2017-08-17,1.15,1.25,1.125,1.2,69177,0
2017-08-18,1.24,1.24,1,1.175,102268,0
2017-08-21,1.1,1.175,1.1,1.15,16897,0
2017-08-22,1.15,1.2,1.15,1.15,40330,0
2017-08-23,1.11,1.2,1.1,1.15,16500,0
2017-08-24,1.15,1.2,1.1,1.15,30120,0
2017-08-25,1.2,1.2,1.05,1.15,106458,0
2017-08-28,1.15,1.15,1.05,1.05,64215,0
2017-08-29,1.05,1.15,1.05,1.125,71874,0
2017-08-30,1.1,1.195,1.1,1.195,35118,0
2017-08-31,1.2,1.2,1.05,1.05,52128,0
2017-09-01,1.1,1.15,1.05,1.05,45281,0
2017-09-05,1.1,1.125,1.05,1.1,44671,0
2017-09-06,1.1,1.1,1,1,94683,0
2017-09-07,1.05,1.05,0.85,1,526796,0
2017-09-08,1,1,0.8,0.8883,607596,0
2017-09-11,0.9084,0.9799,0.87,0.9657,102080,0
2017-09-12,0.96,0.999,0.9,0.92,105319,0
2017-09-13,0.91,0.945,0.86,0.8958,288243,0
2017-09-14,0.8911,0.92,0.85,0.89,186853,0
2017-09-15,0.89,0.955,0.85,0.9418,250956,0
2017-09-18,0.99,1.02,0.8822,1.02,176225,0
2017-09-19,1.04,1.04,0.95,0.97,190589,0
2017-09-20,0.95,1,0.95,0.971,105967,0
2017-09-21,0.9961,1.07,0.96,1.01,124199,0
2017-09-22,1,1.06,1,1.04,74988,0
2017-09-25,1.05,1.1,1.01,1.04,78207,0
2017-09-26,1.02,1.079,1,1,107154,0
2017-09-27,1,1.04,0.97,1.04,67789,0
2017-09-28,1.02,1.06,1.01,1.05,45684,0
2017-09-29,1.1,1.22,1.06,1.11,343412,0
2017-10-02,1.25,1.25,1.09,1.18,868482,0
2017-10-03,1.2,1.28,1.19,1.25,353388,0
2017-10-04,1.25,1.27,1.12,1.14,209445,0
2017-10-05,1.11,1.2,1.11,1.19,71265,0
2017-10-06,1.25,1.29,1.18,1.29,298109,0
2017-10-09,1.3,1.3,1.19,1.29,199820,0
2017-10-10,1.25,1.3,1.2,1.22,74540,0
2017-10-11,1.2,1.239,1.14,1.19,45293,0
2017-10-12,1.17,1.22,1.15,1.16,54788,0
2017-10-13,1.15,1.1855,1.11,1.13,61702,0
2017-10-16,1.11,1.14,1,1.08,157901,0
2017-10-17,1.05,1.0837,1.05,1.06,31591,0
2017-10-18,1.09,1.1298,1.05,1.07,40588,0
2017-10-19,1.1,1.1,1.05,1.07,22100,0
2017-10-20,1.08,1.08,1.01,1.04,159567,0
2017-10-23,1.04,1.11,1.0251,1.04,56726,0
2017-10-24,1.05,1.0969,0.97,0.983,80889,0
2017-10-25,0.95,1.05,0.95,1.01,39791,0
2017-10-26,0.952,1.05,0.952,1,52615,0
2017-10-27,1.0451,1.06,1,1.04,35314,0
2017-10-30,1.0229,1.0858,1.0229,1.0858,10391,0
2017-10-31,1.05,1.0851,1.0121,1.03,18982,0
2017-11-01,1.006,1.09,1,1.06,32159,0
2017-11-02,1.05,1.08,1,1.04,13678,0
2017-11-03,1.01,1.0899,1,1.02,22510,0
2017-11-06,1.05,1.0539,1,1.02,43466,0
2017-11-07,1.0051,1.05,1.0051,1.04,20264,0
2017-11-08,1.015,1.015,1,1,68274,0
2017-11-09,1,1.0186,1,1,15154,0
2017-11-10,1.05,1.05,1.02,1.02,22906,0
