Date,Open,High,Low,Close,Volume,OpenInt
2015-01-20,3.01,3.0101,2.7546,2.7546,10865,0
2015-01-22,2.8702,2.8702,2.85,2.85,400,0
2015-01-23,2.882,2.882,2.882,2.882,200,0
2015-01-27,2.85,2.9124,2.83,2.85,11956,0
2015-01-28,2.84,2.84,2.82,2.82,26703,0
2015-01-29,2.947,2.947,2.94,2.94,2716,0
2015-02-03,2.8364,2.8364,2.8364,2.8364,500,0
2015-02-04,2.8501,2.8501,2.8501,2.8501,2100,0
2015-02-05,2.85,2.85,2.85,2.85,300,0
2015-02-10,3.01,3.01,2.85,2.85,7800,0
2015-02-13,2.81,2.9999,2.81,2.9999,5388,0
2015-02-17,3.01,3.6,3.01,3.17,134276,0
2015-02-18,3.17,3.1701,2.85,3,25355,0
2015-02-20,3.02,3.13,2.86,3.04,15704,0
2015-02-23,3.0009,3.09,3.0009,3.09,300,0
2015-02-24,3,3.09,3,3.05,712,0
2015-02-25,2.92,3,2.86,2.98,8400,0
2015-02-26,2.93,2.93,2.9195,2.9195,3105,0
2015-02-27,2.92,2.9501,2.92,2.95,500,0
2015-03-02,2.94,3.05,2.94,3.04,4500,0
2015-03-03,3.05,3.05,3,3.01,3500,0
2015-03-04,3.02,3.05,2.9,2.95,17200,0
2015-03-05,2.95,2.95,2.94,2.95,12000,0
2015-03-06,2.94,2.95,2.88,2.95,12400,0
2015-03-09,2.91,2.91,2.85,2.9,21000,0
2015-03-10,2.85,2.89,2.85,2.86,7100,0
2015-03-11,2.85,3,2.83,2.93,14600,0
2015-03-12,2.98,2.98,2.81,2.92,22200,0
2015-03-13,2.84,2.92,2.82,2.86,800,0
2015-03-16,2.99,3,2.87,3,5200,0
2015-03-17,3,3.1,3,3.07,5700,0
2015-03-18,3.1,3.15,3,3.01,15200,0
2015-03-19,3.14,3.15,2.87,3.05,12300,0
2015-03-20,3.15,3.15,2.75,2.75,61000,0
2015-03-23,2.93,2.93,2.8,2.87,6200,0
2015-03-24,2.94,3,2.87,2.87,5400,0
2015-03-25,3.03,3.03,2.9,2.9,300,0
2015-03-26,2.94,2.94,2.91,2.94,3500,0
2015-03-27,2.89,2.89,2.82,2.82,200,0
2015-03-31,2.99,2.99,2.8,2.8,600,0
2015-04-01,2.83,2.83,2.82,2.82,300,0
2015-04-02,2.82,2.82,2.8,2.8,4600,0
2015-04-06,2.82,2.82,2.75,2.8,3300,0
2015-04-07,2.76,2.7613,2.76,2.7613,300,0
2015-04-08,2.76,2.76,2.76,2.76,100,0
2015-04-10,2.75,2.8,2.75,2.79,9100,0
2015-04-13,2.75,2.89,2.75,2.76,10300,0
2015-04-14,2.77,2.77,2.77,2.77,100,0
2015-04-15,2.75,2.75,2.75,2.75,100,0
2015-04-16,2.75,2.75,2.75,2.75,100,0
2015-04-17,2.75,2.75,2.75,2.75,100,0
2015-04-20,2.75,2.75,2.75,2.75,100,0
2015-05-04,2.9,2.94,2.85,2.85,3400,0
2015-05-05,2.65,2.66,2.26,2.35,16200,0
2015-05-06,2.6,2.6,2.494,2.58,12500,0
2015-05-07,2.55,2.55,2.55,2.55,5050,0
2015-05-08,2.35,2.42,2.35,2.38,500,0
2015-05-12,2.4,2.4,2.4,2.4,120,0
2015-05-13,2.4,2.4,2.4,2.4,100,0
2015-05-14,2.52,2.52,2.52,2.52,600,0
2015-05-15,2.489,2.49,2.3901,2.3901,1700,0
2015-05-18,2.45,2.45,2.38,2.3806,6800,0
2015-05-19,2.43,2.5,2.43,2.5,6300,0
2015-05-20,2.38,2.38,2.38,2.38,400,0
2015-05-21,2.46,2.5,2.45,2.5,5000,0
2015-05-22,2.45,2.52,2.45,2.52,5000,0
2015-05-26,2.38,2.38,2.38,2.38,100,0
2015-05-27,2.38,2.4,2.35,2.35,4000,0
2015-05-28,2.35,2.35,2.35,2.35,850,0
2015-05-29,2.35,2.4,2.35,2.4,15700,0
2015-06-01,2.35,2.35,2.35,2.35,7600,0
2015-06-02,2.4,2.53,2.4,2.53,10000,0
2015-06-03,2.29,2.29,2.29,2.29,100,0
2015-06-04,2.29,2.29,2.29,2.29,100,0
2015-06-08,2.29,2.29,2.26,2.26,1100,0
2015-06-09,2.35,2.35,2.25,2.2528,224624,0
2015-06-10,2.35,2.35,2.35,2.35,1100,0
2015-06-11,2.3,2.3,2.2,2.22,3542,0
2015-06-12,2.32,2.32,2.32,2.32,1000,0
2015-06-15,2.25,2.35,2.01,2.34,17900,0
2015-06-16,2.35,2.35,2.35,2.35,1200,0
2015-06-17,2.35,2.4,2.35,2.39,13900,0
2015-06-18,2.32,2.32,2.32,2.32,200,0
2015-06-19,2.42,2.44,2.38,2.38,3900,0
2015-06-22,2.26,2.31,2.26,2.29,600,0
2015-06-23,2.27,2.27,2.27,2.27,100,0
2015-06-24,2.27,2.31,2.27,2.31,500,0
2015-06-25,2.29,2.29,2.29,2.29,100,0
2015-06-26,2.43,2.48,2.43,2.48,3500,0
2015-06-29,2.46,2.46,2.46,2.46,1000,0
2015-06-30,2.4,2.4,2.34,2.34,600,0
2015-07-01,2.47,2.47,2.44,2.44,6400,0
2015-07-02,2.44,2.47,2.44,2.46,1900,0
2015-07-06,2.44,2.45,2.13,2.15,18900,0
2015-07-07,2.16,2.32,1.91,2.26,22500,0
2015-07-08,2.28,2.28,2.26,2.26,1300,0
2015-07-09,2.26,2.26,2.26,2.26,100,0
2015-07-10,2.27,2.27,2.27,2.27,100,0
2015-07-14,2.27,2.27,2.27,2.27,2000,0
2015-07-15,2.26,2.27,2.26,2.27,1689,0
2015-07-16,2.28,2.28,2.28,2.28,100,0
2015-07-17,2.39,2.39,2.39,2.39,600,0
2015-07-21,2.28,2.28,2.26,2.26,2100,0
2015-07-24,2.26,2.34,2.26,2.27,400,0
2015-07-27,2.26,2.26,2.03,2.03,3800,0
2015-07-28,2.07,2.07,2.03,2.03,300,0
2015-07-29,2.03,2.03,2.03,2.03,300,0
2015-07-31,2.25,2.76,2.25,2.45,13800,0
2015-08-03,2.69,2.8084,2.56,2.64,3637,0
2015-08-04,2.7,2.71,2.6,2.6,2000,0
2015-08-06,2.5,2.5,2.45,2.45,1447,0
2015-08-07,2.47,2.47,2.45,2.45,1000,0
2015-08-10,2.45,2.49,2.45,2.48,1700,0
2015-08-11,2.47,2.47,2.47,2.47,100,0
2015-08-12,2.45,2.47,2.45,2.47,2000,0
2015-08-13,2.45,2.45,2.45,2.45,3600,0
2015-08-14,2.45,2.45,2.44,2.44,2900,0
2015-08-17,2.44,2.44,2.4,2.4,7200,0
2015-08-18,2.47,2.47,2.4,2.45,2100,0
2015-08-19,2.4,2.4,2.4,2.4,3800,0
2015-08-20,2.4,2.4,2.3,2.3,8300,0
2015-08-21,2.36,2.36,2.36,2.36,100,0
2015-08-24,2.15,2.15,2.15,2.15,1173,0
2015-08-25,2.05,2.25,2.05,2.25,6100,0
2015-08-26,2.25,2.26,2.12,2.24,18300,0
2015-08-27,2.24,2.24,2.23,2.23,1600,0
2015-08-28,2.16,2.2,2.16,2.2,1000,0
2015-08-31,2.41,2.41,2.41,2.41,200,0
2015-09-01,2.26,2.43,2.26,2.43,2400,0
2015-09-02,2.36,2.45,2.18,2.36,6700,0
2015-09-03,2.38,2.41,2.36,2.41,1900,0
2015-09-04,2.41,2.41,2.41,2.41,700,0
2015-09-08,2.21,2.4,2.21,2.4,15500,0
2015-09-09,2.4,2.4,2.27,2.32,8600,0
2015-09-10,2.26,2.46,2.26,2.46,5052,0
2015-09-11,2.46,2.79,2.43,2.57,7200,0
2015-09-14,2.84,3.05,2.84,3.05,11600,0
2015-09-15,2.96,3.05,2.62,3.03,9400,0
2015-09-16,2.97,3,2.93,3,10600,0
2015-09-17,3.01,3.01,2.81,2.91,8900,0
2015-09-18,2.75,2.91,2.37,2.37,22100,0
2015-09-21,2.3,2.58,2.3,2.57,7900,0
2015-09-22,2.58,2.72,2.51,2.72,3800,0
2015-09-23,2.6,2.68,2.6,2.65,400,0
2015-09-24,2.53,2.55,2.53,2.54,1228,0
2015-09-25,2.53,2.54,2.37,2.38,4500,0
2015-09-28,2.38,2.38,2.19,2.22,6496,0
2015-09-29,2.15,2.27,2.15,2.25,2100,0
2015-09-30,2.2,2.3,2.2,2.29,16100,0
2015-10-02,2.25,2.25,2.25,2.25,300,0
2015-10-06,2.29,2.29,2.29,2.29,100,0
2015-10-07,2.29,2.29,2.21,2.21,600,0
2015-10-08,2.2,2.24,2.15,2.24,3100,0
2015-10-12,2.25,2.2501,2.25,2.25,5400,0
2015-10-14,2.25,2.26,2.25,2.26,4800,0
2015-10-15,2.29,2.4,2.29,2.4,2700,0
2015-10-19,2.5,2.51,2.24,2.4,9200,0
2015-10-20,2.25,2.51,2.15,2.51,9815,0
2015-10-21,2.23,2.62,2.23,2.55,7100,0
2015-10-22,2.3,2.99,2.3,2.52,53300,0
2015-10-23,2.4,2.86,2.39,2.66,74500,0
2015-10-26,2.68,2.68,2.43,2.5,9600,0
2015-10-27,2.5,2.69,2.5,2.69,2500,0
2015-10-28,2.69,2.76,2.59,2.6,4000,0
2015-10-29,2.57,2.57,2.5,2.5,3200,0
2015-10-30,2.47,2.6,2.43,2.43,6200,0
2015-11-02,2.46,2.46,2.34,2.34,900,0
2015-11-03,2.32,2.34,2.23,2.23,4100,0
2015-11-04,2.2,2.25,2.15,2.25,6190,0
2015-11-05,2.25,2.25,2.25,2.25,400,0
2015-11-06,2.34,2.6,2.33,2.33,7100,0
2015-11-09,2.4,2.4,2.3,2.3,400,0
2015-11-10,2.4,2.4,2.31,2.31,5700,0
2015-11-11,2.4,2.4,2.28,2.28,1100,0
2015-11-13,2.25,2.28,2.25,2.26,1200,0
2015-11-16,2.25,2.4,2.25,2.4,5800,0
2015-11-17,2.27,2.27,2.26,2.26,500,0
2015-11-18,2.28,2.28,2.28,2.28,400,0
2015-11-19,2.32,2.32,2.29,2.29,400,0
2015-11-30,2.3,2.5,2.3,2.3,3500,0
2015-12-02,2.25,2.26,2.21,2.21,1398,0
2015-12-03,2.322,2.322,2.322,2.322,100,0
2015-12-09,2.3,2.31,2.3,2.3,10400,0
2015-12-11,2.35,2.35,2.35,2.35,200,0
2015-12-14,2.35,2.35,2.3,2.3,5370,0
2015-12-15,2.3,2.32,2.3,2.31,1600,0
2015-12-16,2.3,2.3,2.2,2.2,10200,0
2015-12-17,2.28,2.53,2.25,2.3,5200,0
2015-12-18,2.25,2.49,2.24,2.49,2500,0
2015-12-23,2.41,2.5,2.4,2.5,3500,0
2015-12-28,2.5,2.53,2.45,2.5,2452,0
2015-12-29,2.5,2.53,2.45,2.5,15482,0
2015-12-30,2.59,2.87,2.52,2.75,10100,0
2015-12-31,2.76,2.95,2.57,2.95,96410,0
2016-01-04,2.67,2.985,2.53,2.71,78450,0
2016-01-05,2.68,2.9,2.6,2.61,29090,0
2016-01-06,2.75,2.75,2.4,2.49,15050,0
2016-01-07,2.56,2.58,2.481,2.57,17510,0
2016-01-08,2.55,2.55,2.55,2.55,100,0
2016-01-11,2.58,2.58,2.58,2.58,135,0
2016-01-12,2.52,2.52,2.52,2.52,300,0
2016-01-13,2.5799,2.5799,2.29,2.3899,5277,0
2016-01-15,2.15,2.3,2.15,2.1501,11216,0
2016-01-19,2.15,2.15,2.15,2.15,500,0
2016-01-20,2.15,2.2501,2.04,2.05,16381,0
2016-01-22,2.0401,2.0401,2.0401,2.0401,730,0
2016-01-25,2.05,2.05,2.05,2.05,112,0
2016-01-26,2.1899,2.1899,2.1899,2.1899,200,0
2016-01-27,2.083,2.19,2.083,2.19,758,0
2016-01-28,2.1748,2.1748,2.1748,2.1748,100,0
2016-01-29,2.18,2.19,2.18,2.1899,5300,0
2016-02-01,2.25,2.25,2.17,2.17,1000,0
2016-02-02,2.29,2.29,2.28,2.28,400,0
2016-02-05,2.1702,2.1702,2.1702,2.1702,100,0
2016-02-08,2.1443,2.15,2.1443,2.15,600,0
2016-02-16,2.0668,2.0668,1.9032,1.9032,880,0
2016-02-17,1.9701,1.9903,1.9701,1.9779,1000,0
2016-02-18,1.812,2.0377,1.812,1.92,3807,0
2016-02-19,1.8954,1.91,1.8101,1.83,2453,0
2016-02-22,1.83,1.83,1.2,1.4899,19398,0
2016-02-23,1.48,1.59,1.4001,1.57,33627,0
2016-02-24,1.56,1.56,1.53,1.53,2600,0
2016-02-25,1.53,1.53,1.53,1.53,700,0
2016-02-26,1.6,1.88,1.6,1.84,7072,0
2016-02-29,1.85,2,1.7894,1.91,5823,0
2016-03-01,2.09,2.09,1.9001,1.9085,300,0
2016-03-03,2.08,2.09,2.08,2.09,200,0
2016-03-04,1.9401,1.96,1.4301,1.66,20406,0
2016-03-07,1.73,1.975,1.73,1.86,6344,0
2016-03-08,1.86,1.95,1.86,1.95,553,0
2016-03-09,2.09,2.09,1.95,1.95,2738,0
2016-03-10,1.755,1.755,1.755,1.755,202,0
2016-03-11,1.8775,1.99,1.7,1.99,4850,0
2016-03-14,1.91,1.9101,1.9,1.9,2465,0
2016-03-15,1.824,1.824,1.82,1.82,298,0
2016-03-16,1.75,1.8865,1.7,1.71,7393,0
2016-03-17,1.773,1.7732,1.773,1.7732,1675,0
2016-03-18,1.8405,1.94,1.8,1.8,831,0
2016-03-22,1.76,1.76,1.76,1.76,150,0
2016-03-23,1.7599,1.77,1.73,1.77,3941,0
2016-03-24,1.75,1.7599,1.68,1.7599,6637,0
2016-03-28,1.77,1.77,1.72,1.75,27303,0
2016-03-29,1.79,1.79,1.7,1.7,3418,0
2016-03-30,1.85,1.94,1.77,1.77,19932,0
2016-03-31,1.87,1.94,1.71,1.72,5400,0
2016-04-01,2,2.1,1.85,1.95,16385,0
2016-04-04,2,2.05,1.86,1.91,1128,0
2016-04-05,1.999,1.999,1.84,1.89,1400,0
2016-04-06,1.88,1.89,1.86,1.86,1480,0
2016-04-08,1.9868,1.9868,1.9868,1.9868,100,0
2016-04-11,1.9,1.9,1.9,1.9,200,0
2016-04-13,1.7898,1.7898,1.7898,1.7898,500,0
2016-04-14,1.75,1.84,1.75,1.84,1058,0
2016-04-15,1.81,2.1,1.8,1.83,57260,0
2016-04-18,1.82,2.01,1.75,1.96,8007,0
2016-04-19,1.9799,1.98,1.92,1.9499,5560,0
2016-04-20,1.98,1.98,1.98,1.98,200,0
2016-04-21,1.91,1.91,1.91,1.91,200,0
2016-04-22,1.96,1.96,1.96,1.96,100,0
2016-04-25,2.009,2.01,2.0087,2.0099,3769,0
2016-04-26,1.9403,1.97,1.9403,1.962,967,0
2016-04-27,2.01,2.01,2.01,2.01,300,0
2016-04-28,2.01,2.11,2,2.11,4700,0
2016-04-29,2.1099,2.17,2.07,2.17,10543,0
2016-05-02,2.18,2.3799,2.18,2.276,34180,0
2016-05-03,2.24,2.24,2.24,2.24,100,0
2016-05-04,2.2022,2.24,2.2022,2.24,479,0
2016-05-06,2,2.03,1.63,1.9,57815,0
2016-05-09,1.846,1.846,1.6301,1.7999,11645,0
2016-05-10,1.66,1.95,1.66,1.92,4333,0
2016-05-11,1.96,1.999,1.762,1.97,1630,0
2016-05-13,1.7001,1.8,1.7001,1.8,3900,0
2016-05-25,1.7501,1.7501,1.75,1.75,2067,0
2016-05-26,1.75,1.82,1.7499,1.75,4917,0
2016-05-27,1.76,1.8,1.75,1.8,9200,0
2016-05-31,1.8,1.95,1.8,1.95,10102,0
2016-06-01,1.9,1.9,1.89,1.89,405,0
2016-06-02,1.95,1.95,1.85,1.85,837,0
2016-06-03,1.8,1.8901,1.8,1.8901,1150,0
2016-06-06,1.8,1.8,1.7601,1.7601,1204,0
2016-06-08,1.82,1.82,1.71,1.72,10324,0
2016-06-09,1.7,1.7,1.7,1.7,100,0
2016-06-13,1.7101,1.7101,1.63,1.63,6400,0
2016-06-15,1.56,1.6509,1.5501,1.5501,8050,0
2016-06-16,1.6754,1.6754,1.6754,1.6754,100,0
2016-06-21,1.6,1.64,1.54,1.5762,7490,0
2016-06-22,1.5399,1.55,1.5399,1.55,1200,0
2016-06-23,1.55,1.55,1.45,1.45,3601,0
2016-06-24,1.42,1.65,1.35,1.65,5758,0
2016-06-28,1.7499,1.7499,1.5,1.5,700,0
2016-06-29,1.46,1.56,1.45,1.54,6185,0
2016-06-30,1.6144,1.73,1.6144,1.73,1302,0
2016-07-01,1.6,1.6,1.6,1.6,105,0
2016-07-06,1.4901,1.52,1.49,1.49,950,0
2016-07-07,1.4629,1.5583,1.4629,1.5583,200,0
2016-07-08,1.61,1.61,1.61,1.61,100,0
2016-07-11,1.69,1.745,1.675,1.705,3140,0
2016-07-13,1.74,1.74,1.64,1.7199,3075,0
2016-07-14,1.66,1.69,1.6284,1.6657,4474,0
2016-07-18,1.7151,1.75,1.6801,1.75,1990,0
2016-07-19,1.697,1.697,1.6701,1.6701,1950,0
2016-07-22,1.7458,1.7458,1.69,1.69,488,0
2016-07-25,1.78,2.39,1.62,1.65,160481,0
2016-07-26,1.6349,1.98,1.62,1.97,27333,0
2016-07-27,1.98,1.98,1.75,1.8899,6129,0
2016-07-28,1.7,1.859,1.7,1.76,2201,0
2016-07-29,1.8699,1.87,1.75,1.75,19515,0
2016-08-01,1.7,1.71,1.6311,1.71,7195,0
2016-08-02,1.6501,1.661,1.6501,1.6596,600,0
2016-08-03,1.71,1.95,1.63,1.84,102657,0
2016-08-04,1.72,1.77,1.608,1.64,59330,0
2016-08-05,1.6,1.66,1.401,1.49,92384,0
2016-08-08,1.39,1.45,1.39,1.4,11169,0
2016-08-09,1.4,1.46,1.28,1.46,26478,0
2016-08-10,1.49,1.59,1.42,1.42,24615,0
2016-08-11,1.4399,1.4399,1.35,1.4,46299,0
2016-08-12,1.4001,1.53,1.4,1.441,46864,0
2016-08-15,1.4,1.4418,1.4,1.4,1108,0
2016-08-16,1.3669,1.43,1.36,1.36,799,0
2016-08-17,1.38,1.4,1.38,1.4,10125,0
2016-08-18,1.415,1.4411,1.4,1.4,9000,0
2016-08-19,1.44,1.44,1.4,1.42,9456,0
2016-08-22,1.38,1.39,1.35,1.35,8900,0
2016-08-23,1.35,1.42,1.23,1.28,69604,0
2016-08-24,1.265,1.39,1.25,1.37,45947,0
2016-08-25,1.39,1.7391,1.38,1.57,254585,0
2016-08-26,1.6,1.67,1.52,1.54,87995,0
2016-08-29,1.49,1.54,1.35,1.46,57103,0
2016-08-30,1.45,1.5,1.29,1.45,71342,0
2016-08-31,1.43,1.48,1.39,1.48,49864,0
2016-09-01,1.43,1.52,1.39,1.45,17204,0
2016-09-02,1.4,1.45,1.37,1.39,17924,0
2016-09-06,1.4,1.44,1.33,1.4,24483,0
2016-09-07,1.41,1.46,1.36,1.36,16193,0
2016-09-08,1.39,1.46,1.2801,1.46,22339,0
2016-09-09,1.49,1.5,1.3992,1.49,12016,0
2016-09-12,1.49,1.5,1.34,1.5,30501,0
2016-09-13,1.5,1.55,1.3999,1.54,39263,0
2016-09-14,1.53,1.62,1.4,1.41,23573,0
2016-09-15,1.43,1.58,1.33,1.54,80555,0
2016-09-16,1.5,1.59,1.4,1.52,19923,0
2016-09-19,1.4499,1.58,1.4499,1.58,24771,0
2016-09-20,1.56,1.6,1.41,1.58,49588,0
2016-09-21,1.59,1.68,1.5001,1.54,75443,0
2016-09-22,1.5201,1.5201,1.52,1.52,3000,0
2016-09-23,1.6,1.64,1.47,1.64,2079,0
2016-09-26,1.61,1.65,1.44,1.63,6096,0
2016-09-27,1.56,1.59,1.54,1.59,512,0
2016-09-28,1.55,1.6,1.45,1.49,11335,0
2016-09-29,1.5,1.5,1.5,1.5,100,0
2016-09-30,1.5,1.54,1.4314,1.5,76499,0
2016-10-04,1.42,1.57,1.4,1.52,28225,0
2016-10-05,1.53,1.55,1.53,1.55,5018,0
2016-10-06,1.4316,1.57,1.4316,1.5,2186,0
2016-10-07,1.53,1.569,1.4301,1.56,1364,0
2016-10-10,1.525,1.525,1.525,1.525,525,0
2016-10-11,1.4738,1.56,1.4738,1.56,2319,0
2016-10-12,1.53,1.53,1.32,1.36,27778,0
2016-10-13,1.37,1.44,1.35,1.35,13594,0
2016-10-14,1.36,1.3699,1.32,1.36,2490,0
2016-10-17,1.37,1.4,1.369,1.4,500,0
2016-10-18,1.43,1.43,1.37,1.37,450,0
2016-10-19,1.41,1.44,1.4,1.4,6982,0
2016-10-20,1.38,1.5,1.38,1.44,7100,0
2016-10-21,1.35,1.48,1.35,1.48,24800,0
2016-10-24,1.4021,1.55,1.4,1.48,5871,0
2016-10-25,1.4854,1.4854,1.48,1.48,399,0
2016-10-26,1.416,1.49,1.416,1.48,2124,0
2016-10-27,1.45,1.57,1.4,1.57,4805,0
2016-10-28,1.58,1.65,1.5,1.51,15350,0
2016-10-31,1.58,1.58,1.54,1.54,3703,0
2016-11-01,1.5,1.51,1.42,1.45,4348,0
2016-11-02,1.46,1.46,1.46,1.46,238,0
2016-11-03,1.4,1.4,1.35,1.37,5009,0
2016-11-04,1.4,1.4,1.3641,1.37,2167,0
2016-11-07,1.37,1.43,1.37,1.43,1392,0
2016-11-08,1.37,1.43,1.37,1.38,2082,0
2016-11-09,1.36,1.43,1.36,1.37,4700,0
2016-11-10,1.3701,1.3865,1.3701,1.3865,454,0
2016-11-11,1.3855,1.4079,1.3855,1.4079,2900,0
2016-11-15,1.4,1.4,1.36,1.37,5822,0
2016-11-17,1.3601,1.37,1.22,1.31,60034,0
2016-11-18,1.37,1.37,1.2429,1.3008,4985,0
2016-11-21,1.336,1.35,1.25,1.3,17924,0
2016-11-22,1.2787,1.29,1.23,1.29,1093,0
2016-11-23,1.26,1.33,1.26,1.3225,45701,0
2016-11-25,1.25,1.3271,1.25,1.32,454,0
2016-11-28,1.3,1.32,1.2489,1.3,24749,0
2016-11-29,1.2363,1.2956,1.2363,1.2956,4384,0
2016-11-30,1.3,1.42,1.25,1.4,27515,0
2016-12-01,1.386,1.386,1.3,1.31,17222,0
2016-12-02,1.3,1.31,1.2601,1.3,22261,0
2016-12-05,1.3,1.355,1.2999,1.3,22336,0
2016-12-06,1.29,1.31,1.29,1.31,1200,0
2016-12-07,1.28,1.3,1.24,1.2899,17702,0
2016-12-08,1.25,1.29,1.19,1.26,13160,0
2016-12-09,1.47,1.47,1.19,1.23,28063,0
2016-12-12,1.23,1.25,1.21,1.229,4146,0
2016-12-13,1.2018,1.22,1.1229,1.1229,7341,0
2016-12-14,1.1857,1.2,1.1644,1.18,14659,0
2016-12-15,1.1001,1.19,1.1,1.1,6508,0
2016-12-16,1.1,1.21,1.07,1.08,18600,0
2016-12-19,1.09,1.38,1.09,1.33,30707,0
2016-12-20,1.31,1.32,1.2,1.32,14425,0
2016-12-21,1.4072,1.4072,1.35,1.4,24064,0
2016-12-22,1.3501,1.4112,1.345,1.4,5102,0
2016-12-23,1.42,1.5599,1.42,1.5,73570,0
2016-12-27,1.5,1.64,1.5,1.6,18338,0
2016-12-28,1.63,1.6501,1.55,1.65,59748,0
2016-12-29,1.65,1.76,1.6,1.75,32564,0
2016-12-30,1.77,1.9,1.6525,1.87,28837,0
2017-01-03,1.89,1.89,1.6,1.64,30147,0
2017-01-04,1.8,1.805,1.6,1.615,12145,0
2017-01-05,1.63,1.64,1.63,1.64,1359,0
2017-01-06,1.61,1.61,1.61,1.61,100,0
2017-01-09,1.61,1.61,1.52,1.53,40589,0
2017-01-10,1.558,1.558,1.53,1.54,29026,0
2017-01-11,1.55,1.55,1.55,1.55,300,0
2017-01-13,1.5823,1.5823,1.55,1.55,597,0
2017-01-17,1.59,1.68,1.52,1.64,9019,0
2017-01-18,1.5816,2.15,1.5816,1.7,234500,0
2017-01-19,1.64,1.64,1.36,1.45,88172,0
2017-01-20,1.42,1.74,1.42,1.63,144768,0
2017-01-23,1.66,1.74,1.5501,1.74,7265,0
2017-01-24,1.71,1.86,1.56,1.86,46519,0
2017-01-25,1.8,1.96,1.71,1.96,14893,0
2017-01-26,1.9562,2.2,1.8,1.87,290175,0
2017-01-27,1.98,1.98,1.79,1.83,21866,0
2017-01-30,1.756,1.88,1.581,1.88,23252,0
2017-01-31,1.85,1.88,1.65,1.8,7298,0
2017-02-01,1.7502,1.7502,1.75,1.75,944,0
2017-02-02,1.66,1.72,1.65,1.69,13318,0
2017-02-03,1.8088,1.8088,1.57,1.7,15918,0
2017-02-06,1.65,1.65,1.47,1.61,39956,0
2017-02-07,1.6,1.86,1.6,1.65,88250,0
2017-02-08,1.64,1.7811,1.63,1.63,24484,0
2017-02-09,1.55,1.6936,1.53,1.55,14766,0
2017-02-10,1.55,1.63,1.55,1.63,3651,0
2017-02-13,1.61,1.61,1.6,1.6,422,0
2017-02-14,1.68,1.68,1.5701,1.5701,963,0
2017-02-15,1.575,1.72,1.569,1.6,24921,0
2017-02-16,1.56,1.73,1.54,1.57,55957,0
2017-02-17,1.6,1.6,1.57,1.58,1533,0
2017-02-21,1.5708,1.6223,1.44,1.55,85417,0
2017-02-22,1.55,1.86,1.43,1.64,319046,0
2017-02-23,1.58,1.6468,1.43,1.47,31977,0
2017-02-24,1.47,1.53,1.43,1.43,9307,0
2017-02-27,1.51,1.54,1.46,1.53,15349,0
2017-02-28,1.5,1.86,1.45,1.51,230079,0
2017-03-01,1.57,1.57,1.49,1.53,11258,0
2017-03-02,1.52,1.716,1.51,1.55,54441,0
2017-03-03,1.61,1.61,1.45,1.47,24043,0
2017-03-06,1.48,1.54,1.41,1.51,35427,0
2017-03-07,1.59,1.68,1.44,1.48,47068,0
2017-03-08,1.62,1.62,1.44,1.45,24985,0
2017-03-09,1.45,1.49,1.43,1.45,7955,0
2017-03-10,1.5,1.5,1.36,1.36,21945,0
2017-03-13,1.36,1.4,1.34,1.39,22751,0
2017-03-14,1.39,1.4749,1.39,1.4,55950,0
2017-03-15,1.4476,1.4476,1.36,1.36,4578,0
2017-03-16,1.38,1.45,1.38,1.4,23232,0
2017-03-17,1.3916,1.43,1.3916,1.4016,4677,0
2017-03-20,1.39,1.39,1.39,1.39,103,0
2017-03-21,1.39,1.39,1.33,1.35,16605,0
2017-03-22,1.36,1.6765,1.33,1.5786,172625,0
2017-03-23,1.6,1.6199,1.39,1.4,39809,0
2017-03-24,1.4,1.53,1.36,1.5,26505,0
2017-03-27,1.45,1.48,1.39,1.44,43532,0
2017-03-28,1.4,1.45,1.36,1.38,55130,0
2017-03-29,1.39,1.4699,1.39,1.44,27573,0
2017-03-30,1.46,1.85,1.45,1.52,167199,0
2017-03-31,1.58,1.59,1.4701,1.51,32449,0
2017-04-03,1.5,1.5101,1.46,1.47,4199,0
2017-04-04,1.49,1.49,1.46,1.46,3837,0
2017-04-05,1.46,1.46,1.37,1.39,24737,0
2017-04-06,1.3901,1.4394,1.38,1.4,40446,0
2017-04-07,1.46,1.58,1.4,1.53,94894,0
2017-04-10,1.47,1.61,1.47,1.55,85941,0
2017-04-11,1.54,1.55,1.46,1.46,63076,0
2017-04-12,1.48,1.4967,1.4,1.4,13559,0
2017-04-13,1.4,1.45,1.4,1.41,13609,0
2017-04-17,1.44,1.44,1.38,1.4,8726,0
2017-04-18,1.39,1.45,1.39,1.4,47069,0
2017-04-19,1.42,1.53,1.37,1.43,49913,0
2017-04-20,1.48,1.53,1.48,1.48,10032,0
2017-04-21,1.4717,1.48,1.44,1.44,24458,0
2017-04-24,1.45,1.54,1.45,1.49,42702,0
2017-04-25,1.47,1.74,1.41,1.58,166793,0
2017-04-26,1.6,1.7,1.55,1.59,30841,0
2017-04-27,1.6,1.72,1.53,1.58,28336,0
2017-04-28,1.57,1.66,1.57,1.59,6055,0
2017-05-01,1.64,1.67,1.55,1.58,8778,0
2017-05-02,1.66,1.72,1.46,1.55,59262,0
2017-05-03,1.6,1.6,1.53,1.53,24500,0
2017-05-04,1.53,1.57,1.49,1.51,14131,0
2017-05-05,1.51,1.53,1.45,1.45,20887,0
2017-05-08,1.43,1.52,1.28,1.3,110701,0
2017-05-09,1.35,1.42,1.28,1.3,37510,0
2017-05-10,1.31,1.31,1.23,1.28,10931,0
2017-05-11,1.2401,1.39,1.2,1.39,51280,0
2017-05-12,1.3,1.3,1.1,1.21,33674,0
2017-05-15,1.19,1.28,1.1,1.16,33246,0
2017-05-16,1.1899,1.24,1.1,1.24,37706,0
2017-05-17,1.21,1.32,1.15,1.16,80965,0
2017-05-18,1.1752,1.23,1.02,1.16,56672,0
2017-05-19,1.12,1.16,1.12,1.16,4059,0
2017-05-22,1.15,1.16,1.11,1.11,7565,0
2017-05-23,1.118,1.17,1.1,1.17,16762,0
2017-05-24,1.1684,1.21,1.1584,1.1599,4496,0
2017-05-25,1.18,1.19,1.16,1.19,6057,0
2017-05-26,1.1699,1.23,1.1652,1.22,17767,0
2017-05-30,1.24,1.25,1.24,1.25,1640,0
2017-05-31,1.1816,1.28,1.1816,1.25,4195,0
2017-06-01,1.29,1.37,1.25,1.25,27938,0
2017-06-02,1.26,1.32,1.2,1.28,27339,0
2017-06-05,1.25,1.41,1.1818,1.22,53295,0
2017-06-06,1.28,1.28,1.2419,1.2419,634,0
2017-06-07,1.24,1.2585,1.21,1.21,2543,0
2017-06-08,1.3,1.38,1.3,1.33,23617,0
2017-06-09,1.29,1.31,1.24,1.24,1883,0
2017-06-12,1.27,1.33,1.23,1.27,27823,0
2017-06-13,1.29,1.3,1.25,1.3,4499,0
2017-06-14,1.25,1.38,1.2329,1.24,24027,0
2017-06-15,1.22,1.235,1.19,1.19,1445,0
2017-06-16,1.19,1.2,1.19,1.2,477,0
2017-06-19,1.23,1.2501,1.2,1.22,24104,0
2017-06-20,1.22,1.22,1.22,1.22,301,0
2017-06-21,1.26,1.26,1.24,1.24,1102,0
2017-06-22,1.2557,1.26,1.23,1.2471,23417,0
2017-06-23,1.2639,1.2639,1.2368,1.2368,4370,0
2017-06-26,1.2067,1.23,1.18,1.18,8936,0
2017-06-27,1.23,1.23,1.18,1.18,710,0
2017-06-28,1.2034,1.2034,1.13,1.16,19087,0
2017-06-29,1.17,1.2,1.16,1.2,6538,0
2017-06-30,1.188,1.19,1.188,1.19,1745,0
2017-07-03,1.181,1.2,1.16,1.16,9867,0
2017-07-05,1.16,1.1623,1.15,1.16,1804,0
2017-07-06,1.08,1.19,1.08,1.16,2461,0
2017-07-07,1.14,1.3,1.14,1.22,11376,0
2017-07-10,1.3,1.3,1.2499,1.29,2452,0
2017-07-11,1.3,1.3,1.2255,1.3,6753,0
2017-07-12,1.25,1.3,1.25,1.3,1916,0
2017-07-13,1.3,1.3,1.3,1.3,1610,0
2017-07-14,1.3,1.3,1.18,1.28,14048,0
2017-07-17,1.26,1.34,1.25,1.29,3098,0
2017-07-18,1.23,1.3,1.23,1.27,3562,0
2017-07-19,1.27,1.3,1.167,1.3,3603,0
2017-07-20,1.28,1.3,1.28,1.29,2707,0
2017-07-21,1.2817,1.54,1.27,1.27,37451,0
2017-07-24,1.27,1.3,1.27,1.3,4862,0
2017-07-25,1.3,1.35,1.26,1.26,5803,0
2017-07-26,1.24,1.34,1.2,1.2,14446,0
2017-07-27,1.22,1.35,1.22,1.29,30619,0
2017-07-28,1.3,1.35,1.28,1.35,6523,0
2017-07-31,1.43,1.45,1.3196,1.34,7046,0
2017-08-01,1.26,1.35,1.26,1.3,14214,0
2017-08-02,1.2629,1.34,1.2629,1.34,1089,0
2017-08-03,1.2852,1.3999,1.26,1.26,25547,0
2017-08-04,1.2901,1.3065,1.28,1.3,2151,0
2017-08-07,1.26,1.29,1.26,1.29,777,0
2017-08-08,1.3,1.3,1.2506,1.2506,2886,0
2017-08-09,1.27,1.3,1.25,1.27,13788,0
2017-08-10,1.24,1.27,1.23,1.23,10668,0
2017-08-11,1.25,1.25,1.2301,1.24,1160,0
2017-08-14,1.25,1.28,1.25,1.28,973,0
2017-08-15,1.29,1.29,1.17,1.18,15063,0
2017-08-16,1.27,1.3,1.18,1.18,18340,0
2017-08-17,1.2,1.24,1.17,1.18,4044,0
2017-08-18,1.14,1.22,1.14,1.22,358,0
2017-08-21,1.15,1.15,1.125,1.15,1413,0
2017-08-22,1.1901,1.1901,1.1901,1.1901,2004,0
2017-08-23,1.2193,1.2193,1.2,1.2,7008,0
2017-08-24,1.22,1.22,1.2135,1.2135,480,0
2017-08-25,1.2,1.2,1.1983,1.1983,5264,0
2017-08-28,1.21,1.21,1.16,1.16,16445,0
2017-08-29,1.17,1.2,1.09,1.1,26265,0
2017-08-30,1.17,1.23,1.12,1.22,548,0
2017-08-31,1.2,1.22,1.12,1.12,2595,0
2017-09-05,1.1,1.1332,1.08,1.09,29084,0
2017-09-06,1.098,1.15,1.08,1.1,11952,0
2017-09-07,1.1,1.15,1.06,1.14,26691,0
2017-09-08,1.11,1.22,1.11,1.2,5702,0
2017-09-11,1.14,1.2099,1.11,1.16,5739,0
2017-09-12,1.12,1.21,1.12,1.15,15789,0
2017-09-13,1.13,1.19,1.1,1.14,22282,0
2017-09-14,1.13,1.2,1.13,1.17,45070,0
2017-09-15,1.19,1.2,1.19,1.2,1291,0
2017-09-18,1.19,1.2,1.1409,1.1994,6949,0
2017-09-19,1.1301,1.2,1.1301,1.2,6410,0
2017-09-20,1.2,1.24,1.15,1.24,1205,0
2017-09-21,1.2,1.2,1.16,1.18,14440,0
2017-09-22,1.17,1.2,1.17,1.2,986,0
2017-09-25,1.19,1.19,1.14,1.15,5507,0
2017-09-26,1.18,1.18,1.13,1.13,2037,0
2017-09-27,1.15,1.17,1.1499,1.17,22931,0
2017-09-28,1.19,1.19,1.05,1.1244,43163,0
2017-09-29,1.1,1.14,1.08,1.09,8315,0
2017-10-02,1.08,1.14,1.08,1.14,17908,0
2017-10-03,1.12,1.16,1.09,1.1,1694,0
2017-10-04,1.09,1.11,1.09,1.11,963,0
2017-10-05,1.09,1.54,1.09,1.11,486167,0
2017-10-06,1.11,1.15,1.1,1.1,37120,0
2017-10-09,1.11,1.14,1.07,1.09,40006,0
2017-10-10,1.1,1.14,1.08,1.0801,39361,0
2017-10-11,1.08,1.12,1.04,1.05,35848,0
2017-10-12,1.0899,1.2,1.075,1.1,48167,0
2017-10-13,1.0801,1.15,1.08,1.09,40997,0
2017-10-16,1.11,1.1399,1.0901,1.13,16804,0
2017-10-17,1.14,1.1628,1.115,1.115,26648,0
2017-10-18,1.09,1.13,1.09,1.11,19435,0
2017-10-19,1.1,1.1501,1.09,1.13,28417,0
2017-10-20,1.14,1.16,1.1001,1.11,10969,0
2017-10-23,1.14,1.2,1.14,1.17,15616,0
2017-10-24,1.16,1.199,1.1543,1.199,1463,0
2017-10-25,1.1778,1.2,1.175,1.197,14974,0
2017-10-26,1.1964,1.1964,1.16,1.17,23136,0
2017-10-27,1.199,1.25,1.081,1.16,284456,0
2017-10-30,1.19,1.19,1.08,1.12,77293,0
2017-10-31,1.12,1.17,1.116,1.1599,12478,0
2017-11-01,1.11,1.1357,1.1,1.12,33319,0
2017-11-02,1.2,1.3,1.15,1.17,433048,0
2017-11-03,1.178,1.2,1.1752,1.2,78215,0
2017-11-06,1.2,1.2,1.16,1.18,21131,0
2017-11-07,1.16,1.18,1.16,1.17,89090,0
2017-11-08,1.17,1.2699,1.15,1.16,112050,0
2017-11-09,1.14,1.1699,1.1,1.13,60947,0
2017-11-10,1.138,1.24,1.126,1.14,43925,0
