Date,Open,High,Low,Close,Volume,OpenInt
2014-02-10,0.75,0.75,0.75,0.75,1000,0
2014-02-11,1.75,2.1,1.6,1.85,75141,0
2014-02-12,1.85,2.5,1.75,2,82946,0
2014-02-13,1.5,2,1.5,1.9,67254,0
2014-02-14,1.7,1.94,1.7,1.7,324486,0
2014-02-18,1.9,1.9,1.56,1.56,111033,0
2014-02-19,1.4,1.7,1.4,1.49,156137,0
2014-02-20,1.5,1.55,1.17,1.2,613797,0
2014-02-21,1.19,1.55,1.15,1.4,363141,0
2014-02-24,1.7,1.7,1.2,1.25,264656,0
2014-02-25,1.3,1.3,1.13,1.2,452610,0
2014-02-26,1.17,1.22,1.15,1.22,343192,0
2014-02-27,1.2,1.4,1.2,1.32,67605,0
2014-02-28,1.32,1.6,1.32,1.56,145735,0
2014-03-03,1.61,1.65,1.4,1.5,181147,0
2014-03-04,1.43,1.6,1.43,1.51,55447,0
2014-03-05,1.52,1.65,1.5,1.65,125784,0
2014-03-06,1.65,1.8,1.6,1.8,39805,0
2014-03-07,1.8,1.93,1.7,1.89,73404,0
2014-03-10,1.95,2.99,1.9,2.6,145906,0
2014-03-11,2.95,2.95,2.36,2.37,82255,0
2014-03-12,2.69,2.69,2.26,2.26,31391,0
2014-03-13,2.64,2.64,2.29,2.3,34041,0
2014-03-14,2.42,2.42,2.29,2.312,152445,0
2014-03-17,2.45,2.5,2.31,2.31,36544,0
2014-03-18,2.26,2.4,2.26,2.31,122056,0
2014-03-19,2.39,2.39,2.3,2.36,27400,0
2014-03-20,2.4,2.57,2.38,2.48,126742,0
2014-03-21,2.53,3,2.53,2.9,65120,0
2014-03-24,2.9,3.1,2.8,2.96,61573,0
2014-03-25,2.96,2.96,2.77,2.78,54250,0
2014-03-26,2.78,2.78,2.53,2.55,30065,0
2014-03-27,2.55,2.6,2.25,2.25,217776,0
2014-03-28,2.27,2.35,2.24,2.25,47727,0
2014-03-31,2.25,2.59,2.14,2.25,20339,0
2014-04-01,2.28,2.93,2.28,2.35,20997,0
2014-04-02,2.55,2.58,2.35,2.35,35531,0
2014-04-03,2.59,2.59,2.26,2.28,31288,0
2014-04-04,2.28,2.3,2.25,2.25,23428,0
2014-04-07,2.25,2.26,2.19,2.22,31958,0
2014-04-08,2.2,2.23,2.17,2.17,27155,0
2014-04-09,2.2,2.49,2.2,2.2,13041,0
2014-04-10,2.22,2.3,1.97,2.05,21234,0
2014-04-11,1.99,2.03,1.97,2.01,29792,0
2014-04-14,2.01,2.15,1.99,2.1,26864,0
2014-04-15,2.1,2.1,1.95,1.97,26505,0
2014-04-16,2.03,2.03,1.95,1.98,11757,0
2014-04-17,2,2.01,1.96,2,8532,0
2014-04-21,1.95,2,1.9,1.95,8655,0
2014-04-22,1.95,1.95,1.8,1.88,23796,0
2014-04-23,1.78,1.9,1.78,1.85,12247,0
2014-04-24,1.78,1.9,1.45,1.9,37670,0
2014-04-25,1.75,1.75,1.5,1.75,22172,0
2014-04-28,1.73,2.09,1.72,1.85,9489,0
2014-04-29,1.83,1.9,1.8,1.9,3085,0
2014-04-30,1.9,1.9,1.8,1.87,9997,0
2014-05-01,1.9,2,1.87,1.9,2409,0
2014-05-02,2,2.05,1.95,2.02,6027,0
2014-05-05,2.05,2.1,1.76,2.05,12627,0
2014-05-06,1.92,2.06,1.86,2,43175,0
2014-05-07,2.01,2.01,1.74,1.75,19752,0
2014-05-08,1.62,1.65,1.52,1.6,73900,0
2014-05-09,1.55,1.55,1.45,1.45,22874,0
2014-05-12,1.46,1.51,1.25,1.3,21424,0
2014-05-13,1.35,1.75,1.35,1.58,25389,0
2014-05-14,1.6,1.6,1.44,1.5,53713,0
2014-05-15,1.5,1.5,1.37,1.49,10289,0
2014-05-16,1.49,1.5,1.49,1.5,7656,0
2014-05-19,1.43,1.5,1.37,1.5,9892,0
2014-05-20,1.45,1.5,1.4,1.41,17442,0
2014-05-21,1.41,1.45,1.41,1.45,7659,0
2014-05-22,1.45,1.49,1.43,1.44,6133,0
2014-05-23,1.45,1.74,1.45,1.54,1604,0
2014-05-27,1.54,1.93,1.54,1.57,5124,0
2014-05-28,1.87,1.94,1.54,1.68,10874,0
2014-05-29,1.69,1.75,1.61,1.69,5544,0
2014-05-30,1.51,1.55,1.51,1.54,5271,0
2014-06-02,1.54,1.63,1.52,1.58,21574,0
2014-06-03,1.6,1.6,1.53,1.53,10079,0
2014-06-04,1.55,1.95,1.55,1.8,18113,0
2014-06-05,1.92,2.01,1.78,2.01,28304,0
2014-06-06,2,2,1.79,2,8527,0
2014-06-09,1.99,2,1.79,1.85,13302,0
2014-06-10,1.8,1.82,1.8,1.82,7052,0
2014-06-11,1.82,1.84,1.71,1.83,3068,0
2014-06-12,1.83,1.83,1.65,1.72,4443,0
2014-06-13,1.68,1.68,1.65,1.65,9104,0
2014-06-16,1.65,1.7,1.65,1.66,2118,0
2014-06-17,1.65,1.65,1.61,1.65,5849,0
2014-06-18,1.51,1.54,1.51,1.54,2208,0
2014-06-19,1.55,1.7,1.55,1.65,6446,0
2014-06-20,1.65,1.78,1.65,1.7,2406,0
2014-06-23,1.59,1.6,1.59,1.6,2252,0
2014-06-24,1.71,1.71,1.53,1.53,16080,0
2014-06-25,1.53,1.53,1.24,1.24,36680,0
2014-06-26,1.24,1.3,1.2,1.2,44806,0
2014-06-27,1.16,1.2,1.08,1.11,58671,0
2014-06-30,1.11,1.12,1.1,1.11,10368,0
2014-07-01,1.12,1.24,1.12,1.19,42887,0
2014-07-02,1.2,1.2,1.16,1.16,9804,0
2014-07-03,1.11,1.16,1.11,1.16,5779,0
2014-07-07,1.11,1.25,1.1,1.1,38323,0
2014-07-08,1.1,1.11,1.05,1.11,25246,0
2014-07-09,1.1,1.1,1.02,1.03,4864,0
2014-07-10,1,1.07,1,1.01,4244,0
2014-07-11,1.07,1.45,1.07,1.35,23538,0
2014-07-14,1.35,1.35,1.16,1.17,1763,0
2014-07-15,1.15,1.25,1.1,1.118,91501,0
2014-07-16,1.4,1.43,1.16,1.37,14465,0
2014-07-17,1.32,1.38,1.32,1.38,12003,0
2014-07-18,1.38,1.38,1.38,1.38,1413,0
2014-07-21,1.31,1.54,1.3,1.5,19712,0
2014-07-22,1.274,1.53,1.26,1.49,41466,0
2014-07-23,1.35,1.37,1.35,1.37,662,0
2014-07-24,1.25,1.5,1.25,1.5,22622,0
2014-07-25,1.5,1.75,1.5,1.75,28248,0
2014-07-28,1.7,1.7,1.27,1.69,4653,0
2014-07-29,1.6,1.69,1.41,1.64,7084,0
2014-07-30,1.64,1.64,1.45,1.45,6726,0
2014-07-31,1.25,1.35,1.25,1.26,2892,0
2014-08-01,1.25,1.29,1.2,1.29,46112,0
2014-08-04,1.23,1.304,1.23,1.304,3620,0
2014-08-05,1.3,1.302,1.3,1.3,2447,0
2014-08-06,1.21,1.276,1.14,1.19,9380,0
2014-08-07,1.19,1.59,1.19,1.55,22363,0
2014-08-08,1.55,1.55,1.24,1.35,3324,0
2014-08-11,1.2,1.24,1.14,1.16,45372,0
2014-08-12,1.15,1.5,1.15,1.18,12942,0
2014-08-13,1.164,1.17,1.16,1.16,1029,0
2014-08-14,1.178,1.2,1.17,1.2,7340,0
2014-08-15,1.25,1.4,1.2,1.2,4466,0
2014-08-18,1.2,1.27,1.19,1.27,4749,0
2014-08-19,1.17,1.38,1.17,1.252,2163,0
2014-08-20,1.2,1.2,1.2,1.2,3779,0
2014-08-21,1.185,1.2,1.16,1.2,9486,0
2014-08-22,1.26,1.584,1.26,1.55,22469,0
2014-08-25,1.41,1.48,1.3,1.3,8811,0
2014-08-26,1.29,1.33,1.29,1.32,782,0
2014-08-27,1.38,1.38,1.38,1.38,1178,0
2014-08-28,1.39,1.39,1.38,1.38,2925,0
2014-08-29,1.38,1.38,1.29,1.29,1730,0
2014-09-02,1.35,1.39,1.35,1.35,2436,0
2014-09-03,1.35,1.42,1.23,1.23,9371,0
2014-09-04,1.24,1.25,1.16,1.25,18630,0
2014-09-05,1.25,1.35,1.16,1.34,5357,0
2014-09-08,1.15,1.24,1.15,1.24,1955,0
2014-09-09,1.25,1.25,1.25,1.25,2169,0
2014-09-10,1.31,1.31,1.31,1.31,4770,0
2014-09-11,1.32,1.32,1.25,1.25,2823,0
2014-09-12,1.27,1.33,1.27,1.27,2311,0
2014-09-15,1.285,1.35,1.27,1.28,1464,0
2014-09-16,1.34,1.34,1.28,1.31,598,0
2014-09-17,1.28,1.28,1.27,1.27,4220,0
2014-09-18,1.29,1.33,1.2,1.2,13896,0
2014-09-19,1.16,1.25,1.15,1.15,28606,0
2014-09-22,1.16,1.16,1.13,1.13,19359,0
2014-09-23,1.11,1.15,1.11,1.14,7626,0
2014-09-24,1.14,1.15,1.1,1.1,4870,0
2014-09-25,1.06,1.06,0.914,1,8537,0
2014-09-26,1.02,1.05,1.02,1.05,26213,0
2014-09-29,1.02,1.05,1.02,1.02,8763,0
2014-09-30,1.06,1.06,1.02,1.028,1814,0
2014-10-01,1.06,1.06,0.853,0.95,7207,0
2014-10-02,0.9,0.9,0.9,0.9,2664,0
2014-10-03,0.87,1.04,0.87,1.04,5933,0
2014-10-06,0.85,0.87,0.85,0.85,14391,0
2014-10-07,0.85,0.86,0.85,0.85,17085,0
2014-10-08,0.84,0.84,0.7,0.75,533297,0
2014-10-09,0.76,0.78,0.7004,0.75,42322,0
2014-10-10,0.7004,0.82,0.7004,0.73,20086,0
2014-10-13,0.73,0.734,0.7004,0.73,34268,0
2014-10-14,0.7004,0.7004,0.65,0.65,2373,0
2014-10-15,0.7,1.19,0.7,1.14,73075,0
2014-10-16,1.32,1.32,1,1.3,19953,0
2014-10-17,1.3,1.34,1.3,1.3,5796,0
2014-10-20,1.02,1.32,1,1.3,11727,0
2014-10-21,1.02,1.31,1.02,1.06,73044,0
2014-10-22,1.25,1.25,1.1,1.1,3191,0
2014-10-23,1.29,1.32,1.29,1.29,8194,0
2014-10-24,1.31,1.31,1.31,1.31,2711,0
2014-10-27,1.09,1.15,1.06,1.09,22953,0
2014-10-28,1.03,1.31,1.03,1.31,2541,0
2014-10-29,1.3,1.32,1.28,1.28,3971,0
2014-10-30,1.15,1.32,1.11,1.11,29805,0
2014-10-31,1.28,1.32,1.28,1.29,8320,0
2014-11-03,1.28,1.3,1.28,1.29,35892,0
2014-11-04,1.28,1.3,1.2,1.2,45282,0
2014-11-05,1.2,1.2,1.19,1.2,7307,0
2014-11-06,1.19,1.32,1.19,1.32,5474,0
2014-11-07,1.19,1.2,1.19,1.2,8774,0
2014-11-10,1.16,1.31,1.16,1.18,5807,0
2014-11-11,1.15,1.23,1.15,1.15,15312,0
2014-11-12,1.11,1.13,1.11,1.12,11722,0
2014-11-13,1.12,1.12,1.112,1.12,1313,0
2014-11-14,1.11,1.17,1.1,1.1,8481,0
2014-11-17,1.15,1.3,1.11,1.3,1433,0
2014-11-18,1.29,1.29,1.1,1.26,19953,0
2014-11-19,1.13,1.2,1.12,1.2,2393,0
2014-11-20,1.13,1.25,1.1,1.25,7047,0
2014-11-21,1.1,1.275,1.1,1.25,7147,0
2014-11-24,1.25,1.306,1.13,1.3,27357,0
2014-11-25,1.304,1.31,1.3,1.31,12129,0
2014-11-26,1.3,1.4,1.3,1.35,4597,0
2014-11-28,1.25,1.35,1.05,1.35,2340,0
2014-12-01,1.27,1.27,1.27,1.27,5058,0
2014-12-02,1.33,1.42,1.24,1.26,12260,0
2014-12-03,1.3,1.55,1.3,1.5,11017,0
2014-12-04,1.54,1.55,1.54,1.55,7394,0
2014-12-05,1.55,1.68,1.5,1.5,6237,0
2014-12-08,1.528,1.53,1.33,1.39,5911,0
2014-12-09,1.66,1.68,1.59,1.62,12832,0
2014-12-10,1.59,1.65,1.55,1.65,11059,0
2014-12-11,1.34,1.7,1.34,1.42,15070,0
2014-12-12,1.49,1.75,1.36,1.5,12407,0
2014-12-15,1.65,1.75,1.65,1.72,15728,0
2014-12-16,1.37,1.75,1.3,1.705,33466,0
2014-12-17,1.74,1.79,1.71,1.79,20822,0
2014-12-18,1.95,2.65,1.95,2.2,97457,0
2014-12-19,2.26,2.26,2.02,2.2,11216,0
2014-12-22,2.12,2.13,2,2.01,24542,0
2014-12-23,2.02,2.12,2,2.09,4484,0
2014-12-24,2.09,2.11,1.95,2.11,7116,0
2014-12-26,2.15,2.15,1.95,2.09,7094,0
2014-12-29,2.05,2.1,1.7,2.1,61009,0
2014-12-30,2.01,2.1,2.01,2.1,2258,0
2014-12-31,2.13,2.22,2.13,2.22,11479,0
2015-01-02,2.22,2.22,1.95,2.1,2760,0
2015-01-05,1.92,1.99,1.8,1.8,5974,0
2015-01-06,1.76,2,1.76,1.99,10982,0
2015-01-07,1.8,2.13,1.8,2,1680,0
2015-01-08,2,2.148,2,2.05,12540,0
2015-01-09,1.95,2.65,1.95,2.25,25334,0
2015-01-12,2.41,2.64,2.26,2.59,18439,0
2015-01-13,2.6,2.61,2.15,2.25,18331,0
2015-01-14,2.25,2.6,2.25,2.5,51279,0
2015-01-15,2.55,2.61,2.15,2.3,37167,0
2015-01-16,2.17,2.59,2.17,2.562,4801,0
2015-01-20,2.45,2.56,2.45,2.45,6097,0
2015-01-21,2.468,2.61,2.468,2.54,6137,0
2015-01-22,2.65,3,2.52,2.55,32528,0
2015-01-23,3,3,2.7,2.74,47083,0
2015-01-26,2.74,2.74,2.65,2.68,18615,0
2015-01-27,2.81,2.81,2.56,2.62,30818,0
2015-01-28,2.6,2.74,2.55,2.65,37226,0
2015-01-29,2.74,2.84,2.7,2.75,5596,0
2015-01-30,2.61,2.74,2.61,2.62,2688,0
2015-02-02,2.62,2.65,2.61,2.64,10026,0
2015-02-03,2.64,2.75,2.63,2.75,11694,0
2015-02-04,2.9,3.8,2.9,3.68,165424,0
2015-02-05,3.72,5.15,3.68,4.25,76909,0
2015-02-06,4.5,5.1,4.2,4.94,130722,0
2015-02-09,4.95,4.95,4.246,4.32,62626,0
2015-02-10,4.35,4.75,4.35,4.5,21575,0
2015-02-11,4.5,4.5,4.33,4.44,13428,0
2015-02-12,4.5,4.5,4.05,4.1,40474,0
2015-02-13,4.18,4.18,3.5,3.95,109506,0
2015-02-17,4.05,4.42,3.8,4,22581,0
2015-02-18,4.05,4.081,3.32,3.5,124216,0
2015-02-19,3.6,3.6,3.31,3.4,36045,0
2015-02-20,3.4525,3.5,3.4,3.4,8776,0
2015-02-23,3.445,3.51,3.25,3.35,35407,0
2015-02-24,3.39,3.39,3.25,3.38,11982,0
2015-02-25,3.35,4.5,3.35,4.5,72047,0
2015-02-26,4.51,4.52,4.07,4.5,27154,0
2015-02-27,4.5,4.5,4.1,4.29,21309,0
2015-03-02,4.4899,4.4899,4.15,4.15,18911,0
2015-03-03,4.15,4.4,4.15,4.34,19795,0
2015-03-04,4.4,4.7,4.25,4.7,10500,0
2015-03-05,4.5,4.97,4.5,4.8,54400,0
2015-03-06,4.88,4.88,4.6,4.61,30600,0
2015-03-09,4.75,4.85,4.34,4.49,35700,0
2015-03-10,4.4,4.4,3.6,3.69,85200,0
2015-03-11,3.61,4.2,3.52,3.52,126700,0
2015-03-12,3.65,4,3.59,3.79,26200,0
2015-03-13,3.87,4.63,3.79,4.05,30900,0
2015-03-16,4.04,4.22,4.04,4.04,8300,0
2015-03-17,4.02,4.19,4.02,4.1,7800,0
2015-03-18,4.2,4.2,3.75,3.94,42500,0
2015-03-19,3.87,3.93,3.65,3.7,19200,0
2015-03-20,3.77,3.78,3.12,3.3,66600,0
2015-03-23,3.28,3.3,3.13,3.3,21900,0
2015-03-24,3.23,3.35,3.1,3.35,15200,0
2015-03-25,3.35,3.35,3,3.1,23800,0
2015-03-26,3.09,3.15,3.02,3.03,6100,0
2015-03-27,2.99,3.35,2.99,3.25,8400,0
2015-03-30,3.25,3.25,3.07,3.1,27100,0
2015-03-31,3.01,3.1,3.01,3.08,8700,0
2015-04-01,3.08,3.38,3.08,3.25,16700,0
2015-04-02,3.58,3.7,3.28,3.35,27100,0
2015-04-06,3.45,3.59,3.08,3.15,5500,0
2015-04-07,3.1,3.7,3.08,3.08,5592,0
2015-04-08,3.11,3.45,3.06,3.17,22300,0
2015-04-09,3.28,3.4,3.13,3.36,30304,0
2015-04-10,3.36,3.4,3.1,3.15,34400,0
2015-04-13,3.28,3.5,3.21,3.25,16200,0
2015-04-14,3.22,3.33,3.2,3.22,28600,0
2015-04-15,3.1692,3.2999,3.16,3.16,10863,0
2015-04-16,3.2,3.26,3.11,3.11,16117,0
2015-04-17,3.25,3.25,3.1,3.1,13800,0
2015-04-20,3.15,3.2185,3.09,3.09,10490,0
2015-04-21,3.09,3.25,3.09,3.2,5542,0
2015-04-22,3.25,3.25,3.08,3.13,4612,0
2015-04-23,3.07,3.19,3.07,3.12,11900,0
2015-04-24,3.07,3.12,3.07,3.12,7300,0
2015-04-27,3.17,3.17,3.03,3.14,20200,0
2015-04-28,3.09,3.14,3,3.1,11100,0
2015-04-29,3.08,3.08,3,3,2400,0
2015-04-30,3.04,3.23,3.02,3.14,1400,0
2015-05-01,3.04,3.04,3.04,3.04,100,0
2015-05-04,3.01,3.48,3.01,3.27,98300,0
2015-05-05,3.04,3.5,3.03,3.28,11000,0
2015-05-06,3.22,3.4,3.09,3.3,4297,0
2015-05-07,3.3,3.3,3.12,3.22,2919,0
2015-05-08,3.15,3.45,3.15,3.34,8300,0
2015-05-11,3.26,3.5,3.26,3.5,3100,0
2015-05-12,3.4,3.4,3.3,3.4,3000,0
2015-05-13,3.48,3.5,3.4,3.43,5000,0
2015-05-15,3.5,3.9,3.5,3.65,41662,0
2015-05-18,3.46,3.52,3.3,3.51,48775,0
2015-05-19,3.45,3.6,3.45,3.53,27700,0
2015-05-20,3.55,3.64,3.5,3.61,9600,0
2015-05-21,3.65,3.74,3.36,3.57,10900,0
2015-05-22,3.65,3.83,3.42,3.83,5400,0
2015-05-26,3.68,3.68,3.41,3.65,5784,0
2015-05-27,3.74,3.74,3.4,3.5,22700,0
2015-05-28,3.58,3.69,3.49,3.69,50847,0
2015-05-29,3.74,4,3.74,3.89,67700,0
2015-06-01,3.52,3.7,3.3,3.49,15700,0
2015-06-02,3.51,3.97,3.51,3.61,36082,0
2015-06-03,3.9,3.9,3.55,3.6,19000,0
2015-06-04,3.73,3.84,3.5,3.63,154500,0
2015-06-05,3.68,3.68,3.41,3.47,57100,0
2015-06-08,3.52,3.82,3.42,3.58,24700,0
2015-06-09,3.67,3.75,3.45,3.51,29560,0
2015-06-10,3.54,3.67,3.4,3.59,24105,0
2015-06-11,3.68,3.75,3.59,3.67,40893,0
2015-06-12,3.77,3.77,3.65,3.73,13500,0
2015-06-15,3.77,4.49,3.71,4.48,299800,0
2015-06-16,4.5,4.82,4.35,4.44,146400,0
2015-06-17,4.44,4.47,4.27,4.44,72000,0
2015-06-18,4.45,4.85,4.45,4.8,231200,0
2015-06-19,4.9,4.97,4.36,4.62,457500,0
2015-06-22,4.69,4.93,4.5,4.93,59600,0
2015-06-23,4.8,4.94,4.5601,4.9,78939,0
2015-06-24,4.75,4.95,4.37,4.61,56100,0
2015-06-25,4.88,4.93,4.61,4.73,130600,0
2015-06-26,4.79,4.85,4.39,4.85,194200,0
2015-06-29,4.85,4.95,4.56,4.66,34200,0
2015-06-30,4.74,5.13,4.48,5.08,442051,0
2015-07-01,5.15,5.41,5.1,5.24,338100,0
2015-07-02,5.43,5.5,5.15,5.28,209500,0
2015-07-06,5.44,5.7,5.3,5.7,481400,0
2015-07-07,5.69,5.76,5.4,5.75,347600,0
2015-07-08,5.75,5.75,5.47,5.6,125500,0
2015-07-09,5.72,5.75,5.21,5.45,164500,0
2015-07-10,5.37,5.6,5.26,5.6,79300,0
2015-07-13,5.59,5.6,5.27,5.55,88100,0
2015-07-14,5.5,5.5001,5.25,5.44,46450,0
2015-07-15,5.53,5.53,5.21,5.26,72743,0
2015-07-16,5.36,5.42,4.8,5.13,71600,0
2015-07-17,5.05,5.42,5.04,5.39,33300,0
2015-07-20,5.44,5.44,5.12,5.15,40700,0
2015-07-21,5.28,5.28,5.04,5.1,21900,0
2015-07-22,5.03,5.3,5.03,5.16,29500,0
2015-07-23,5.1,5.2,5.01,5.06,35700,0
2015-07-24,5.05,5.07,4.8,4.81,87000,0
2015-07-27,4.71,4.77,4.23,4.35,84100,0
2015-07-28,4.23,4.69,4.17,4.52,46900,0
2015-07-29,4.55,4.87,4.52,4.52,18300,0
2015-07-30,4.6,5.08,4.6,5.05,53200,0
2015-07-31,5.15,5.15,4.75,4.8,43300,0
2015-08-03,4.89,5.23,4.7801,5.11,93902,0
2015-08-04,5.15,5.22,4.87,4.9,11600,0
2015-08-05,5,5.1,4.75,4.97,54400,0
2015-08-06,4.82,5.08,4.82,4.83,11912,0
2015-08-07,4.87,4.88,4.64,4.81,13600,0
2015-08-10,4.76,4.96,4.5,4.86,75100,0
2015-08-11,4.98,4.98,4.73,4.79,15710,0
2015-08-12,4.73,4.73,4.2,4.52,46900,0
2015-08-13,4.45,4.77,4.42,4.43,16400,0
2015-08-14,4.45,4.45,4.26,4.38,13400,0
2015-08-17,4.31,4.64,4.25,4.53,19300,0
2015-08-18,4.63,4.63,4.51,4.51,12800,0
2015-08-19,4.56,4.75,4.25,4.26,13400,0
2015-08-20,4.17,4.38,3.8,3.89,72500,0
2015-08-21,3.9,3.99,3.51,3.52,72700,0
2015-08-24,3.51,3.99,3.1,3.86,35559,0
2015-08-25,3.84,4,3.8,3.84,15500,0
2015-08-26,3.78,3.84,3.68,3.79,13200,0
2015-08-27,3.93,3.93,3.55,3.77,10200,0
2015-08-28,3.97,3.97,3.48,3.68,8700,0
2015-08-31,3.86,3.91,3.63,3.75,57400,0
2015-09-01,3.77,3.98,3.51,3.77,83200,0
2015-09-02,3.62,3.78,3.5,3.77,22200,0
2015-09-03,3.74,3.75,3.49,3.49,16900,0
2015-09-04,3.44,3.53,3.26,3.43,24400,0
2015-09-08,3.47,3.53,3.36,3.46,7900,0
2015-09-09,3.38,3.52,3.22,3.27,41100,0
2015-09-10,3.27,3.425,3.27,3.31,17499,0
2015-09-11,3.29,3.41,3.21,3.3,10900,0
2015-09-14,3.31,3.47,3.22,3.23,3100,0
2015-09-15,3.24,3.31,3.15,3.19,12500,0
2015-09-16,3.27,3.35,3.1,3.11,20800,0
2015-09-17,3.16,3.17,3.14,3.14,5300,0
2015-09-18,3.15,3.19,2.95,3.19,46400,0
2015-09-21,3.23,3.24,3.1,3.1,9400,0
2015-09-22,3.1,3.13,3.05,3.08,11100,0
2015-09-23,3.04,3.04,2.99,3,20800,0
2015-09-24,3,3.02,2.91,2.94,4556,0
2015-09-25,2.89,2.96,2.75,2.78,18700,0
2015-09-28,2.75,2.82,2.34,2.42,44137,0
2015-09-29,2.41,2.49,2.05,2.11,46500,0
2015-09-30,2.08,2.2,2.07,2.09,58600,0
2015-10-01,2.09,2.52,1.96,2,21000,0
2015-10-02,1.92,2.22,1.92,2.11,22600,0
2015-10-05,3.68,6.28,3.23,4.72,28621566,0
2015-10-06,4.3,4.47,3.88,3.99,4735000,0
2015-10-07,3.21,3.39,3.04,3.17,2842000,0
2015-10-08,3.18,3.19,2.83,2.89,1205900,0
2015-10-09,2.86,2.95,2.72,2.87,568700,0
2015-10-12,2.9,2.9,2.7,2.7,353804,0
2015-10-13,2.71,2.81,2.56,2.76,596100,0
2015-10-14,2.79,2.82,2.36,2.37,719500,0
2015-10-15,2.38,2.48,2.32,2.43,462600,0
2015-10-16,2.4,2.44,2.24,2.26,430500,0
2015-10-19,2.39,2.45,2.27,2.32,484600,0
2015-10-20,2.35,2.35,2.13,2.17,336145,0
2015-10-21,2.21,2.21,2,2.02,633700,0
2015-10-22,2.08,2.08,1.78,1.84,701700,0
2015-10-23,1.95,1.97,1.7,1.77,540300,0
2015-10-26,1.72,1.88,1.69,1.82,553600,0
2015-10-27,1.82,1.92,1.51,1.6,1342000,0
2015-10-28,1.61,1.77,1.54,1.71,476900,0
2015-10-29,1.71,1.75,1.63,1.64,293200,0
2015-10-30,1.65,1.7,1.58,1.61,292000,0
2015-11-02,1.72,1.76,1.6,1.76,279273,0
2015-11-03,1.83,2.03,1.76,1.9,1267600,0
2015-11-04,1.92,1.97,1.79,1.85,313590,0
2015-11-05,1.88,1.88,1.71,1.72,293400,0
2015-11-06,1.72,1.8,1.66,1.72,243600,0
2015-11-09,1.75,1.78,1.68,1.73,142375,0
2015-11-10,1.69,1.81,1.61,1.64,293900,0
2015-11-11,1.64,1.65,1.52,1.65,266800,0
2015-11-12,1.57,1.61,1.5,1.54,251800,0
2015-11-13,1.56,1.56,1.42,1.54,264000,0
2015-11-16,1.51,1.66,1.48,1.51,99800,0
2015-11-17,1.54,1.61,1.51,1.58,121100,0
2015-11-18,1.6,1.65,1.55,1.61,118800,0
2015-11-19,1.59,1.67,1.56,1.64,108100,0
2015-11-20,1.61,1.65,1.6,1.64,79300,0
2015-11-23,1.62,1.79,1.62,1.77,193900,0
2015-11-24,1.75,2.03,1.73,1.96,804700,0
2015-11-25,2.05,2.1,1.83,1.99,569500,0
2015-11-27,2,2.16,1.99,2.16,354300,0
2015-11-30,2.2,2.34,2.1,2.26,727800,0
2015-12-01,2.37,2.4399,2.15,2.42,792080,0
2015-12-02,2.44,2.47,2.28,2.38,308308,0
2015-12-03,2.37,2.37,2.2,2.26,336713,0
2015-12-04,2.24,2.35,2.21,2.3,216400,0
2015-12-07,2.25,2.26,2.13,2.2,215400,0
2015-12-08,2.29,2.29,1.97,1.98,621600,0
2015-12-09,1.94,1.94,1.73,1.75,393400,0
2015-12-10,1.75,1.75,1.63,1.72,254600,0
2015-12-11,1.77,1.77,1.62,1.62,134400,0
2015-12-14,1.62,1.6301,1.51,1.57,198788,0
2015-12-15,1.54,1.66,1.51,1.56,164800,0
2015-12-16,1.61,1.74,1.55,1.67,119100,0
2015-12-17,1.73,1.87,1.62,1.64,157000,0
2015-12-18,1.63,1.85,1.63,1.7,199000,0
2015-12-21,1.72,1.72,1.62,1.64,88100,0
2015-12-22,1.64,1.72,1.55,1.65,96871,0
2015-12-23,1.68,1.69,1.6,1.66,127600,0
2015-12-24,1.67,1.67,1.6,1.62,20877,0
2015-12-28,1.58,1.768,1.55,1.58,118945,0
2015-12-29,1.56,1.6412,1.549,1.6,123020,0
2015-12-30,1.62,1.62,1.53,1.58,108515,0
2015-12-31,1.55,1.56,1.5,1.55,199707,0
2016-01-04,1.5,1.63,1.46,1.56,200091,0
2016-01-05,1.63,1.67,1.5,1.5,301724,0
2016-01-06,1.5,1.566,1.37,1.39,176566,0
2016-01-07,1.42,1.453,1.2,1.3,145702,0
2016-01-08,1.32,1.39,1.135,1.16,162927,0
2016-01-11,1.19,1.19,0.76,1,509196,0
2016-01-12,1.05,1.41,0.85,1.2,317717,0
2016-01-13,1.17,1.24,1.01,1.13,133512,0
2016-01-14,1.17,1.17,0.97,1.11,172357,0
2016-01-15,1.04,1.1,0.97,1,158391,0
2016-01-19,1.04,1.04,0.85,0.97,129100,0
2016-01-20,0.91,0.9698,0.82,0.93,89549,0
2016-01-21,0.93,1.0444,0.9101,1,44717,0
2016-01-22,1.12,1.15,0.98,0.99,115424,0
2016-01-25,1,1.05,0.96,0.9899,74644,0
2016-01-26,0.98,1,0.942,0.96,32415,0
2016-01-27,0.96,0.9927,0.9401,0.95,31316,0
2016-01-28,0.96,1.1,0.86,1,260551,0
2016-01-29,1,1.085,0.95,0.98,128911,0
2016-02-01,0.95,1.08,0.93,0.99,48578,0
2016-02-02,0.98,1.06,0.98,1.02,72604,0
2016-02-03,1.03,1.03,0.95,1.0099,42965,0
2016-02-04,1.01,1.02,0.968,1.02,20336,0
2016-02-05,0.98,1.0199,0.964,0.9807,37919,0
2016-02-08,0.96,1.02,0.8529,0.95,54651,0
2016-02-09,0.92,1,0.9001,0.9051,45428,0
2016-02-10,0.92,0.9835,0.9,0.91,22192,0
2016-02-11,0.9,0.9,0.8697,0.8751,54778,0
2016-02-12,0.87,0.95,0.86,0.89,50254,0
2016-02-16,0.94,0.99,0.83,0.96,34016,0
2016-02-17,0.98,1.02,0.9001,1,41362,0
2016-02-18,1.01,1.05,0.94,1.04,39996,0
2016-02-19,1.01,1.1,0.98,0.99,97289,0
2016-02-22,1.02,1.02,0.943,0.96,22550,0
2016-02-23,0.95,0.99,0.89,0.9,86069,0
2016-02-24,0.9,0.98,0.9,0.98,22327,0
2016-02-25,0.95,0.965,0.9201,0.94,20631,0
2016-02-26,0.9,0.94,0.88,0.925,25248,0
2016-02-29,0.94,0.95,0.88,0.94,9892,0
2016-03-01,0.9,0.948,0.9,0.9,13732,0
2016-03-02,0.91,0.95,0.9,0.94,39834,0
2016-03-03,0.95,1.14,0.95,1.03,191270,0
2016-03-04,1.099,1.1,0.95,0.9586,90309,0
2016-03-07,0.979,1.29,0.979,1.21,425542,0
2016-03-08,1.21,1.4,1.21,1.29,230498,0
2016-03-09,1.3,1.3899,1.27,1.27,81929,0
2016-03-10,1.2701,1.395,1.1,1.13,108638,0
2016-03-11,1.225,1.225,1.09,1.14,68639,0
2016-03-14,1.12,1.271,1.06,1.07,64449,0
2016-03-15,1.07,1.15,1,1.01,64072,0
2016-03-16,1.048,1.26,1.03,1.13,170210,0
2016-03-17,1.17,1.22,1.1,1.14,64278,0
2016-03-18,1.15,1.1799,1.11,1.14,46634,0
2016-03-21,1.17,1.2798,1.17,1.27,103154,0
2016-03-22,1.26,1.74,1.26,1.74,953827,0
2016-03-23,1.71,1.8,1.48,1.48,390424,0
2016-03-24,1.45,1.5899,1.43,1.54,78321,0
2016-03-28,1.59,1.59,1.39,1.49,104110,0
2016-03-29,1.99,2.26,1.66,1.67,7989216,0
2016-03-30,1.35,1.35,1.18,1.27,3082406,0
2016-03-31,1.27,1.27,1.2,1.21,765227,0
2016-04-01,1.18,1.22,1.12,1.16,553140,0
2016-04-04,1.2,1.24,1.1,1.16,741771,0
2016-04-05,1.16,1.16,1.09,1.13,360702,0
2016-04-06,1.12,1.18,1.08,1.13,461767,0
2016-04-07,1.13,1.24,1.12,1.18,500907,0
2016-04-08,1.14,1.2,1.12,1.16,248890,0
2016-04-11,1.18,1.18,1.11,1.12,394978,0
2016-04-12,1.14,1.21,1.12,1.17,342910,0
2016-04-13,1.15,1.2,1.13,1.14,299301,0
2016-04-14,1.14,1.2,1.13,1.15,349970,0
2016-04-15,1.14,1.15,1.13,1.13,206012,0
2016-04-18,1.13,1.16,1.12,1.14,306609,0
2016-04-19,1.12,1.17,1.03,1.0601,531432,0
2016-04-20,1.06,1.09,1.05,1.08,110991,0
2016-04-21,1.08,1.12,1.06,1.1,229823,0
2016-04-22,1.1,1.12,1.08,1.09,143238,0
2016-04-25,1.08,1.1201,1.04,1.12,233538,0
2016-04-26,1.1,1.1,1.04,1.05,173784,0
2016-04-27,1.08,1.08,1.02,1.05,136633,0
2016-04-28,1.05,1.08,1.03,1.08,131190,0
2016-04-29,1.07,1.07,1,1,212742,0
2016-05-02,1,1,0.95,0.9651,247233,0
2016-05-03,0.96,0.9926,0.96,0.96,97499,0
2016-05-04,0.96,0.99,0.92,0.98,70716,0
2016-05-05,0.97,0.97,0.9,0.97,101152,0
2016-05-06,0.98,1.05,0.98,0.99,233432,0
2016-05-09,0.99,0.9997,0.91,0.9199,160066,0
2016-05-10,0.95,1.04,0.9,0.99,135919,0
2016-05-11,0.99,1.03,0.93,0.95,81781,0
2016-05-12,0.95,0.951,0.8767,0.8799,269346,0
2016-05-13,0.88,0.95,0.88,0.88,135953,0
2016-05-16,0.88,0.95,0.82,0.88,131932,0
2016-05-17,0.9,0.9,0.82,0.8655,111496,0
2016-05-18,0.89,0.89,0.84,0.84,138493,0
2016-05-19,0.83,0.8599,0.81,0.82,83400,0
2016-05-20,0.84,0.84,0.81,0.825,101280,0
2016-05-23,0.845,0.85,0.82,0.84,61234,0
2016-05-24,0.84,0.89,0.82,0.84,112859,0
2016-05-25,0.84,0.91,0.83,0.9004,65352,0
2016-05-26,0.92,0.9399,0.88,0.92,74879,0
2016-05-27,0.89,0.9399,0.89,0.91,71707,0
2016-05-31,0.95,1.05,0.833,0.87,437389,0
2016-06-01,0.9,0.91,0.865,0.88,275114,0
2016-06-02,0.88,0.9355,0.87,0.93,129959,0
2016-06-03,0.93,1.06,0.9,1.03,445947,0
2016-06-06,1.05,1.07,0.9512,0.955,147232,0
2016-06-07,0.96,0.96,0.92,0.92,79192,0
2016-06-08,0.94,0.97,0.92,0.92,41221,0
2016-06-09,0.94,0.95,0.92,0.92,80369,0
2016-06-10,0.93,0.98,0.92,0.98,165695,0
2016-06-13,1.01,1.03,0.92,0.954,87830,0
2016-06-14,0.96,1.0199,0.92,0.92,115227,0
2016-06-15,0.9407,0.9999,0.92,0.94,55495,0
2016-06-16,0.93,0.99,0.9228,0.9228,98833,0
2016-06-17,0.96,0.98,0.95,0.9501,29054,0
2016-06-20,0.94,1,0.93,0.94,93961,0
2016-06-21,0.95,0.9801,0.95,0.97,29330,0
2016-06-22,0.999,1.05,0.97,1.02,158229,0
2016-06-23,1.04,1.18,1.02,1.09,591407,0
2016-06-24,1.05,1.08,0.99,0.99,275489,0
2016-06-27,0.99,1,0.95,1,124877,0
2016-06-28,1.02,1.14,1.01,1.13,176332,0
2016-06-29,1.19,1.2,1.02,1.05,640025,0
2016-06-30,1.07,1.11,1.04,1.04,232452,0
2016-07-01,1.05,1.1482,1.05,1.08,188959,0
2016-07-05,1.11,1.12,1.02,1.12,127277,0
2016-07-06,1.14,1.14,1.05,1.08,161691,0
2016-07-07,1.07,1.11,1.02,1.02,128719,0
2016-07-08,1.03,1.0499,1.01,1.04,164074,0
2016-07-11,1.03,1.0603,1.02,1.05,116554,0
2016-07-12,1.05,1.08,1.03,1.04,122015,0
2016-07-13,1.05,1.067,1.03,1.05,52112,0
2016-07-14,1.06,1.092,1.02,1.08,228915,0
2016-07-15,1.07,1.1,1.05,1.09,223934,0
2016-07-18,1.0955,1.1,1.03,1.06,165158,0
2016-07-19,1.0648,1.07,1.01,1.04,110273,0
2016-07-20,1.04,1.0798,1.01,1.04,152237,0
2016-07-21,1.03,1.0599,1.02,1.04,133938,0
2016-07-22,1.04,1.05,1.01,1.03,130781,0
2016-07-25,1.04,1.069,1.02,1.02,71741,0
2016-07-26,1.02,1.04,0.96,1,189653,0
2016-07-27,1.0026,1.02,0.976,0.976,33813,0
2016-07-28,1,1.04,0.976,1,160396,0
2016-07-29,1.02,1.05,0.99,1.01,89808,0
2016-08-01,1.03,1.05,1.01,1.02,60473,0
2016-08-02,1.08,1.0999,0.98,1,318977,0
2016-08-03,1,1.01,0.98,0.985,79034,0
2016-08-04,0.99,1,0.97,0.98,95087,0
2016-08-05,0.98,1.02,0.98,1.02,72752,0
2016-08-08,1.03,1.1,1.01,1.02,66414,0
2016-08-09,1.02,1.06,0.98,0.9999,39921,0
2016-08-10,1.05,1.05,1,1.01,108118,0
2016-08-11,1.03,1.05,1.01,1.04,80398,0
2016-08-12,1.03,1.1,1.01,1.05,333146,0
2016-08-15,1.07,1.07,1.05,1.05,70155,0
2016-08-16,1.05,1.08,1.05,1.07,77569,0
2016-08-17,1.08,1.329,1.0781,1.25,1293764,0
2016-08-18,1.4,1.4,1.2,1.21,496401,0
2016-08-19,1.19,1.2,1.15,1.17,106871,0
2016-08-22,1.16,1.2,1.12,1.15,99314,0
2016-08-23,1.15,1.18,1.13,1.15,59087,0
2016-08-24,1.14,1.169,1.1,1.11,63251,0
2016-08-25,1.12,1.12,1.1,1.12,65922,0
2016-08-26,1.12,1.15,1.1,1.1,30267,0
2016-08-29,1.11,1.14,1.11,1.12,54915,0
2016-08-30,1.15,1.16,1.12,1.12,66021,0
2016-08-31,1.1249,1.17,1.12,1.15,58023,0
2016-09-01,1.1699,1.1799,1.13,1.16,75783,0
2016-09-02,1.17,1.2,1.11,1.11,191558,0
2016-09-06,1.11,1.19,1.07,1.12,106144,0
2016-09-07,1.2,1.2,1.02,1.02,213439,0
2016-09-08,1.03,1.07,1,1.05,104580,0
2016-09-09,1.04,1.0491,0.95,0.9801,286707,0
2016-09-12,1.05,1.09,1,1.06,185325,0
2016-09-13,1.07,1.09,1.05,1.09,98348,0
2016-09-14,1.08,1.17,1.05,1.14,165753,0
2016-09-15,1.13,1.25,1.09,1.18,213465,0
2016-09-16,1.21,1.22,1.121,1.18,164534,0
2016-09-19,1.17,1.22,1.12,1.13,131192,0
2016-09-20,1.14,1.16,1.09,1.11,98882,0
2016-09-21,1.1,1.17,1.1,1.13,120405,0
2016-09-22,1.17,1.19,1.13,1.15,98046,0
2016-09-23,1.15,1.1895,1.13,1.17,76085,0
2016-09-26,1.1,1.173,1.1,1.11,101793,0
2016-09-27,1.1,1.15,1.09,1.09,154617,0
2016-09-28,1.1,1.16,1.06,1.06,140257,0
2016-09-29,1.06,1.13,1.06,1.08,59135,0
2016-09-30,1.11,1.11,1.07,1.07,79959,0
2016-10-03,1.08,1.12,1.08,1.09,54841,0
2016-10-04,1.1001,1.16,1.1,1.1,61712,0
2016-10-05,1.14,1.24,1.11,1.14,296721,0
2016-10-06,1.15,1.16,1.12,1.14,29560,0
2016-10-07,1.13,1.2,1.11,1.2,37432,0
2016-10-10,1.18,1.2,1.1,1.11,93065,0
2016-10-11,1.14,1.22,1.11,1.17,82599,0
2016-10-12,1.16,1.16,1.11,1.12,46151,0
2016-10-13,1.43,1.51,1.25,1.36,6796270,0
2016-10-14,1.45,2.04,1.41,1.96,19503214,0
2016-10-17,1.8,2.65,1.77,2.34,29608646,0
2016-10-18,2.26,2.49,2.16,2.35,10907464,0
2016-10-19,2.31,2.39,2.03,2.14,4983603,0
2016-10-20,2.14,2.25,2.05,2.14,1489369,0
2016-10-21,2.01,2.1563,1.81,1.88,2392667,0
2016-10-24,1.84,1.88,1.67,1.86,1453981,0
2016-10-25,1.87,2.34,1.84,2.03,4638251,0
2016-10-26,1.98,2.009,1.82,1.97,1072049,0
2016-10-27,1.93,1.95,1.85,1.88,306118,0
2016-10-28,1.85,1.95,1.82,1.93,535024,0
2016-10-31,1.92,2.07,1.83,2.02,1266203,0
2016-11-01,1.99,2.09,1.92,2.07,886862,0
2016-11-02,2.11,2.37,1.96,1.99,2829088,0
2016-11-03,1.97,2.05,1.95,2.05,595840,0
2016-11-04,2.07,2.089,1.95,1.97,419492,0
2016-11-07,1.98,2.06,1.98,2,789790,0
2016-11-08,1.97,2.05,1.75,2.04,667353,0
2016-11-09,1.91,2.06,1.91,2.0001,612268,0
2016-11-10,2.05,2.165,1.99,2.01,952125,0
2016-11-11,1.98,2.03,1.9,1.91,787255,0
2016-11-14,1.9,2.05,1.89,2.05,797010,0
2016-11-15,2.1,2.1099,1.98,2.03,619592,0
2016-11-16,2.03,2.03,1.96,2.02,615920,0
2016-11-17,2.05,2.07,1.97,2.01,285614,0
2016-11-18,1.99,2.15,1.99,2.13,2277067,0
2016-11-21,2.3,2.32,2,2.01,2778511,0
2016-11-22,2,2.04,1.92,2.04,601143,0
2016-11-23,2.02,2.06,1.9599,2.06,484101,0
2016-11-25,2.06,2.14,2.03,2.08,516628,0
2016-11-28,2.09,2.2,2.04,2.09,800068,0
2016-11-29,2.08,2.1001,2,2.08,575203,0
2016-11-30,2.07,2.07,1.98,1.98,586156,0
2016-12-01,1.97,2.07,1.92,1.99,569303,0
2016-12-02,1.97,2,1.93,2,261499,0
2016-12-05,2.01,2.04,1.95,2.04,403742,0
2016-12-06,2.03,2.03,1.96,2,307054,0
2016-12-07,1.98,2.01,1.97,1.99,314930,0
2016-12-08,2.1,2.14,1.95,2.01,2485219,0
2016-12-09,2,2.03,1.96,1.98,465209,0
2016-12-12,1.98,1.9999,1.9101,1.96,363348,0
2016-12-13,1.95,2.01,1.9142,2.01,542885,0
2016-12-14,1.99,2.07,1.921,2,597239,0
2016-12-15,1.99,2,1.94,1.96,341509,0
2016-12-16,1.94,1.99,1.9,1.9,475748,0
2016-12-19,1.89,1.89,1.65,1.78,1226813,0
2016-12-20,1.77,1.8,1.67,1.69,592177,0
2016-12-21,1.68,1.7,1.35,1.35,2070680,0
2016-12-22,1.4,1.42,1.24,1.35,1463881,0
2016-12-23,1.34,1.36,1.28,1.35,789901,0
2016-12-27,1.36,1.379,1.31,1.35,398312,0
2016-12-28,1.35,1.35,1.16,1.23,920877,0
2016-12-29,1.22,1.23,1.12,1.19,700976,0
2016-12-30,1.17,1.23,1.1501,1.2,603311,0
2017-01-03,1.23,1.28,1.22,1.26,417363,0
2017-01-04,1.28,1.36,1.27,1.31,586295,0
2017-01-05,1.34,1.38,1.2,1.28,476819,0
2017-01-06,1.25,1.32,1.24,1.27,201553,0
2017-01-09,1.27,1.34,1.25,1.34,326956,0
2017-01-10,1.37,1.65,1.34,1.63,1333030,0
2017-01-11,1.64,1.65,1.46,1.55,637971,0
2017-01-12,1.54,1.549,1.4,1.52,327715,0
2017-01-13,1.52,1.6,1.46,1.4862,223068,0
2017-01-17,1.5,1.5,1.45,1.49,190745,0
2017-01-18,1.49,1.4902,1.36,1.41,210760,0
2017-01-19,1.39,1.44,1.32,1.38,248744,0
2017-01-20,1.37,1.42,1.32,1.37,209874,0
2017-01-23,1.37,1.42,1.35,1.42,202386,0
2017-01-24,1.46,1.46,1.36,1.38,139449,0
2017-01-25,1.4,1.403,1.35,1.4,156731,0
2017-01-26,1.39,1.45,1.37,1.45,135747,0
2017-01-27,1.44,1.48,1.39,1.43,186559,0
2017-01-30,1.43,1.43,1.36,1.42,120243,0
2017-01-31,1.4,1.44,1.37,1.42,140807,0
2017-02-01,1.46,1.46,1.38,1.4,159898,0
2017-02-02,1.39,1.3999,1.35,1.38,227134,0
2017-02-03,1.36,1.3807,1.35,1.36,168285,0
2017-02-06,1.39,1.4,1.37,1.4,85680,0
2017-02-07,1.4,1.43,1.38,1.43,98539,0
2017-02-08,1.42,1.63,1.4,1.62,584644,0
2017-02-09,1.64,1.64,1.49,1.53,395527,0
2017-02-10,1.56,1.5711,1.48,1.5677,698778,0
2017-02-13,1.61,1.6392,1.5201,1.54,470063,0
2017-02-14,1.54,1.6099,1.5,1.54,357025,0
2017-02-15,1.54,1.6,1.52,1.56,500865,0
2017-02-16,1.6,1.66,1.53,1.58,807907,0
2017-02-17,1.65,1.66,1.57,1.61,1128969,0
2017-02-21,1.65,1.66,1.5,1.53,811228,0
2017-02-22,1.55,1.559,1.5,1.53,332640,0
2017-02-23,1.53,1.58,1.51,1.56,480251,0
2017-02-24,1.55,1.55,1.42,1.49,456952,0
2017-02-27,1.53,1.53,1.41,1.47,331011,0
2017-02-28,1.44,1.48,1.4,1.41,251181,0
2017-03-01,1.4,1.47,1.4,1.46,179121,0
2017-03-02,1.45,1.53,1.43,1.43,270898,0
2017-03-03,1.44,1.5,1.41,1.48,331689,0
2017-03-06,1.5,1.505,1.44,1.5,313559,0
2017-03-07,1.53,1.53,1.47,1.4856,224821,0
2017-03-08,1.49,1.56,1.47,1.5,721527,0
2017-03-09,1.53,1.53,1.47,1.48,316485,0
2017-03-10,1.48,1.5,1.47,1.48,243286,0
2017-03-13,1.47,1.4786,1.43,1.46,407710,0
2017-03-14,1.45,1.47,1.42,1.47,261590,0
2017-03-15,1.45,1.48,1.43,1.45,232935,0
2017-03-16,1.47,1.47,1.41,1.43,155842,0
2017-03-17,1.42,1.55,1.42,1.45,605929,0
2017-03-20,1.56,1.85,1.53,1.65,5339711,0
2017-03-21,1.65,1.6995,1.55,1.5699,1240526,0
2017-03-22,1.6,1.6001,1.5,1.54,597662,0
2017-03-23,1.69,1.73,1.53,1.61,1045409,0
2017-03-24,1.63,1.65,1.58,1.61,438664,0
2017-03-27,1.6,1.66,1.57,1.63,537519,0
2017-03-28,1.63,1.79,1.63,1.74,1277519,0
2017-03-29,1.84,1.84,1.68,1.71,1108550,0
2017-03-30,1.7,1.75,1.69,1.74,423500,0
2017-03-31,1.73,1.8,1.72,1.77,844803,0
2017-04-03,1.77,1.85,1.75,1.78,809603,0
2017-04-04,1.88,1.96,1.7,1.78,2429923,0
2017-04-05,1.77,1.77,1.5,1.63,1952067,0
2017-04-06,1.62,1.6299,1.5,1.56,689522,0
2017-04-07,1.54,1.6,1.52,1.6,346868,0
2017-04-10,1.59,1.64,1.55,1.58,433932,0
2017-04-11,1.68,1.68,1.56,1.6,809712,0
2017-04-12,1.62,1.62,1.51,1.54,527567,0
2017-04-13,1.52,1.6,1.5,1.53,485432,0
2017-04-17,1.53,1.62,1.53,1.59,830526,0
2017-04-18,1.6,1.62,1.54,1.55,672284,0
2017-04-19,1.59,1.64,1.56,1.61,916628,0
2017-04-20,1.71,1.85,1.39,1.4899,4747779,0
2017-04-21,1.48,1.52,1.29,1.41,1226318,0
2017-04-24,1.41,1.41,1.16,1.18,2001322,0
2017-04-25,0.85,0.88,0.8,0.85,10080169,0
2017-04-26,0.86,0.9,0.8115,0.83,3818460,0
2017-04-27,0.82,0.8799,0.8002,0.84,3504436,0
2017-04-28,0.86,0.886,0.823,0.84,2522136,0
2017-05-01,0.84,0.84,0.8,0.83,1391898,0
2017-05-02,0.82,0.83,0.76,0.83,2805894,0
2017-05-03,0.81,0.8224,0.785,0.8092,1804317,0
2017-05-04,0.82,0.8398,0.66,0.7,5871648,0
2017-05-05,0.705,0.71,0.62,0.675,2055648,0
2017-05-08,0.675,0.695,0.66,0.6884,1107592,0
2017-05-09,0.6751,0.6875,0.641,0.66,1273896,0
2017-05-10,0.64,0.67,0.6302,0.6663,702511,0
2017-05-11,0.66,0.6799,0.64,0.6785,669130,0
2017-05-12,0.685,0.75,0.685,0.711,1856828,0
2017-05-15,0.72,0.7299,0.672,0.6997,773566,0
2017-05-16,0.7,0.718,0.66,0.68,875973,0
2017-05-17,0.652,0.69,0.64,0.6415,806509,0
2017-05-18,0.65,0.653,0.601,0.6209,1118242,0
2017-05-19,0.65,0.71,0.6202,0.6719,968849,0
2017-05-22,0.67,0.7001,0.66,0.6858,476511,0
2017-05-23,0.673,0.695,0.65,0.67,356627,0
2017-05-24,0.69,0.69,0.6501,0.67,390699,0
2017-05-25,0.67,0.6798,0.66,0.665,217721,0
2017-05-26,0.68,0.685,0.64,0.6642,437962,0
2017-05-30,0.63,0.6508,0.6001,0.6396,718354,0
2017-05-31,0.61,0.6392,0.6,0.615,598655,0
2017-06-01,0.615,0.63,0.61,0.6205,381609,0
2017-06-02,0.6105,0.6499,0.6105,0.6393,233515,0
2017-06-05,0.67,0.67,0.6105,0.62,466978,0
2017-06-06,0.6212,0.64,0.61,0.6318,401274,0
2017-06-07,0.6135,0.6299,0.605,0.627,285211,0
2017-06-08,0.62,0.67,0.6089,0.64,710205,0
2017-06-09,0.64,0.64,0.621,0.621,357806,0
2017-06-12,0.621,0.67,0.62,0.64,532051,0
2017-06-13,0.68,0.698,0.651,0.68,527811,0
2017-06-14,0.7,0.7498,0.69,0.695,2051154,0
2017-06-15,0.7165,0.72,0.63,0.6511,923506,0
2017-06-16,0.65,0.6699,0.6201,0.6271,702785,0
2017-06-19,0.6222,0.63,0.6206,0.6222,595366,0
2017-06-20,0.645,0.65,0.625,0.6431,525822,0
2017-06-21,0.67,0.67,0.62,0.6351,298518,0
2017-06-22,0.67,0.67,0.631,0.635,702117,0
2017-06-23,0.634,0.64,0.6223,0.631,400016,0
2017-06-26,0.63,0.64,0.6,0.6241,542883,0
2017-06-27,0.62,0.6232,0.605,0.609,499883,0
2017-06-28,0.61,0.628,0.59,0.6,511115,0
2017-06-29,0.6,0.61,0.59,0.5941,538709,0
2017-06-30,0.5912,0.5912,0.56,0.58,811935,0
2017-07-03,0.58,0.6033,0.57,0.58,225728,0
2017-07-05,0.585,0.629,0.585,0.5911,440178,0
2017-07-06,0.61,0.62,0.5655,0.5901,425189,0
2017-07-07,0.59,0.59,0.555,0.56,574325,0
2017-07-10,0.565,0.573,0.531,0.5499,463242,0
2017-07-11,0.55,0.5799,0.532,0.5559,258635,0
2017-07-12,0.556,0.58,0.5419,0.57,366855,0
2017-07-13,0.59,0.64,0.57,0.5925,1200321,0
2017-07-14,0.59,0.5901,0.5705,0.581,349193,0
2017-07-17,0.59,0.59,0.57,0.57,293407,0
2017-07-18,0.57,0.58,0.54,0.542,219848,0
2017-07-19,0.54,0.59,0.54,0.58,400230,0
2017-07-20,0.59,0.59,0.55,0.579,116548,0
2017-07-21,0.58,0.58,0.5625,0.5751,172167,0
2017-07-24,0.562,0.62,0.55,0.59,666354,0
2017-07-25,0.58,0.645,0.58,0.6294,1489354,0
2017-07-26,0.6119,0.669,0.6119,0.6405,1048762,0
2017-07-27,0.653,0.653,0.605,0.62,447368,0
2017-07-28,0.64,0.64,0.594,0.61,233428,0
2017-07-31,0.6,0.6093,0.58,0.5997,284036,0
2017-08-01,0.5899,0.64,0.585,0.60377,350274,0
2017-08-02,0.5969,0.6175,0.59,0.59,207784,0
2017-08-03,0.592,0.62,0.59,0.6075,253293,0
2017-08-04,0.6,0.6063,0.582,0.6063,228607,0
2017-08-07,0.61,0.62,0.56,0.587,348904,0
2017-08-08,0.585,0.6,0.562,0.575,218265,0
2017-08-09,0.562,0.575,0.53,0.547,632965,0
2017-08-10,0.505,0.5491,0.505,0.521,460064,0
2017-08-11,0.521,0.5599,0.5016,0.525,474398,0
2017-08-14,0.5498,0.5498,0.5151,0.544,183629,0
2017-08-15,0.531,0.54,0.52,0.53,185786,0
2017-08-16,0.5498,0.5699,0.52,0.555,418118,0
2017-08-17,0.54,0.6,0.54,0.59,801388,0
2017-08-18,0.591,0.605,0.58,0.595,551132,0
2017-08-21,0.6451,0.65,0.57,0.5701,1599206,0
2017-08-22,0.56,0.56,0.52,0.535,873171,0
2017-08-23,0.534,0.5449,0.51,0.53,872597,0
2017-08-24,0.53,0.5595,0.53,0.5456,558023,0
2017-08-25,0.5594,0.5594,0.5301,0.549,538708,0
2017-08-28,0.549,0.575,0.532,0.542,615176,0
2017-08-29,0.5411,0.5599,0.52985,0.5309,879845,0
2017-08-30,0.558,0.558,0.492,0.5,2140721,0
2017-08-31,0.5,0.5199,0.472,0.472,804657,0
2017-09-01,0.483,0.499,0.47,0.4943,531881,0
2017-09-05,0.49,0.499,0.45,0.4942,1681054,0
2017-09-06,0.52,0.52,0.482,0.5001,622860,0
2017-09-07,0.5,0.5078,0.48,0.498,305933,0
2017-09-08,0.52,0.52,0.499,0.50722,661082,0
2017-09-11,0.59,0.6,0.5113,0.5376,4604215,0
2017-09-12,0.522,0.525,0.482,0.4984,1356615,0
2017-09-13,0.5,0.5,0.4738,0.485,875682,0
2017-09-14,0.49,0.4997,0.47,0.485,789207,0
2017-09-15,0.4825,0.493,0.475,0.486,580226,0
2017-09-18,0.48,0.4899,0.47,0.475,721423,0
2017-09-19,0.47501,0.4997,0.46,0.499,768288,0
2017-09-20,0.5,0.511,0.48,0.4952,441327,0
2017-09-21,0.5,0.53,0.4901,0.512,452732,0
2017-09-22,0.5375,0.5375,0.5054,0.5149,360149,0
2017-09-25,0.52,0.5212,0.4816,0.5,333889,0
2017-09-26,0.5,0.51,0.49,0.494,449921,0
2017-09-27,0.5,0.51,0.485,0.5001,328946,0
2017-09-28,0.5,0.5399,0.4951,0.526,1058922,0
2017-09-29,0.5166,0.57,0.5153,0.52,1638049,0
2017-10-02,0.53,0.54,0.5107,0.5371,617030,0
2017-10-03,0.5309,0.61,0.52511,0.5901,2837243,0
2017-10-04,0.6,0.7916,0.596,0.75,10142728,0
2017-10-05,0.747,0.75,0.6116,0.6301,4377733,0
2017-10-06,0.6032,0.62,0.57,0.62,1312610,0
2017-10-09,0.6,0.6299,0.59,0.595,929100,0
2017-10-10,0.6,0.6388,0.59,0.6201,640595,0
2017-10-11,0.62,0.64,0.6,0.6011,819301,0
2017-10-12,0.62,0.76,0.62,0.7061,4199483,0
2017-10-13,0.71,0.7788,0.6629,0.68,3456774,0
2017-10-16,0.697,0.759,0.6905,0.72,1547321,0
2017-10-17,0.77,0.825,0.67,0.7226,2814498,0
2017-10-18,0.72,0.734,0.69058,0.705,702941,0
2017-10-19,0.7,0.76,0.69,0.7411,1342668,0
2017-10-20,0.7411,0.75,0.71,0.7252,568812,0
2017-10-23,0.72,0.72,0.65,0.65,970479,0
2017-10-24,0.6612,0.6799,0.58,0.6,1153781,0
2017-10-25,0.5844,0.6,0.561,0.5683,731478,0
2017-10-26,0.57,0.5745,0.54,0.56,521490,0
2017-10-27,0.56,0.64,0.5412,0.617,1017286,0
2017-10-30,0.565,0.58,0.501,0.5198,1978038,0
2017-10-31,0.5,0.52,0.48,0.499,898694,0
2017-11-01,0.5,0.55,0.483,0.53,1035040,0
2017-11-02,0.525,0.53,0.5,0.51,278731,0
2017-11-03,0.5017,0.52,0.491,0.507,278499,0
2017-11-06,0.5,0.529,0.49,0.5011,664533,0
2017-11-07,0.5,0.5,0.483,0.5,614680,0
2017-11-08,0.5,0.509,0.477,0.4865,669305,0
2017-11-09,0.49,0.5277,0.485,0.5199,372856,0
2017-11-10,0.52,0.5281,0.482,0.485,391769,0
