Date,Open,High,Low,Close,Volume,OpenInt
2014-06-04,22.769,23.113,22.199,22.455,2299440,0
2014-06-05,22.484,22.887,22.219,22.287,1798545,0
2014-06-06,22.287,22.847,22.081,22.366,2490198,0
2014-06-09,22.465,23.28,22.268,22.573,2108789,0
2014-06-10,23.035,23.585,22.445,23.25,2972776,0
2014-06-11,23.28,25.02,22.867,24.43,2042158,0
2014-06-12,24.509,25.885,24.43,25.335,2110398,0
2014-06-13,25.286,26.78,25.07,26.584,1393028,0
2014-06-16,26.604,27.921,26.574,27.528,2158579,0
2014-06-17,27.518,27.891,25.738,26.338,2555811,0
2014-06-18,26.043,26.328,25.148,25.964,1944242,0
2014-06-19,25.944,26.328,25.07,25.374,2045597,0
2014-06-20,25.315,26.053,24.696,24.824,2990770,0
2014-06-23,24.764,25.128,24.283,25.001,1408182,0
2014-06-24,25.04,25.257,24.677,24.774,1270680,0
2014-06-25,24.529,25.384,24.529,24.814,1898173,0
2014-06-26,24.804,25.364,24.43,25.02,992560,0
2014-06-27,24.883,25.847,24.764,25.571,7772648,0
2014-06-30,25.591,25.64,24.5,24.607,1450211,0
2014-07-01,24.578,26.072,24.578,25.521,1949217,0
2014-07-02,25.384,26.475,25.148,26.102,912400,0
2014-07-03,26.141,26.928,25.954,26.711,332154,0
2014-07-07,26.642,27.714,26.437,26.594,1232835,0
2014-07-08,26.662,26.741,26.2,26.594,2662039,0
2014-07-09,26.692,27.212,26.25,26.987,734930,0
2014-07-10,26.475,26.711,26.131,26.21,969748,0
2014-07-11,26.131,26.613,26.053,26.377,742183,0
2014-07-14,26.633,26.682,26.053,26.181,1106507,0
2014-07-15,26.072,26.308,25.591,26.24,490019,0
2014-07-16,26.298,26.298,25.66,25.847,673403,0
2014-07-17,25.708,25.994,24.863,24.931,827739,0
2014-07-18,24.863,25.728,24.824,25.296,758093,0
2014-07-21,25.354,25.354,24.716,25.03,617230,0
2014-07-22,25.207,25.335,24.941,25.09,392672,0
2014-07-23,25.09,25.227,24.706,25.158,481560,0
2014-07-24,25.266,25.266,24.834,24.951,516216,0
2014-07-25,24.774,25.05,24.48,24.883,592919,0
2014-07-28,24.981,25.954,24.509,25.758,1422844,0
2014-07-29,25.718,25.876,25.276,25.531,927961,0
2014-07-30,25.698,26.004,25.384,25.61,1069356,0
2014-07-31,25.315,25.483,24.519,24.971,1479946,0
2014-08-01,25.03,25.453,24.588,25.168,2430525,0
2014-08-04,25.197,25.473,24.824,25.257,2824750,0
2014-08-05,25.06,25.404,24.617,24.931,1167639,0
2014-08-06,24.745,25.306,23.457,24.136,2910916,0
2014-08-07,24.166,24.706,23.959,24.529,1037910,0
2014-08-08,24.716,25.128,24.323,24.923,1678129,0
2014-08-11,25.06,25.207,24.647,25.06,814132,0
2014-08-12,24.913,25.227,24.549,24.647,485347,0
2014-08-13,24.617,25.833,24.617,25.457,1620719,0
2014-08-14,25.418,25.566,24.084,24.212,1004952,0
2014-08-15,24.479,24.508,23.846,24.232,1451979,0
2014-08-18,24.449,25.289,24.212,24.686,1722422,0
2014-08-19,24.736,24.736,24.38,24.558,689039,0
2014-08-20,24.439,24.667,24.321,24.508,1052627,0
2014-08-21,24.588,25.368,24.518,25.161,966053,0
2014-08-22,25.161,25.25,24.795,24.805,349723,0
2014-08-25,24.953,25.181,24.627,24.696,373001,0
2014-08-26,24.726,24.924,24.686,24.726,346928,0
2014-08-27,24.805,24.904,24.617,24.716,247987,0
2014-08-28,24.568,25.171,24.518,24.924,392263,0
2014-08-29,24.924,25.131,24.686,25.111,326990,0
2014-09-02,25.25,25.368,24.805,25.19,1169804,0
2014-09-03,25.181,25.823,24.775,24.835,1295804,0
2014-09-04,24.825,24.963,24.479,24.627,877890,0
2014-09-05,24.538,24.884,24.34,24.716,676249,0
2014-09-08,24.756,25.19,24.736,25.092,723891,0
2014-09-09,25.003,25.013,24.528,24.548,651028,0
2014-09-10,24.538,24.864,24.212,24.815,451207,0
2014-09-11,24.686,25.042,24.617,24.894,719785,0
2014-09-12,24.924,24.953,24.42,24.706,677752,0
2014-09-15,24.765,24.815,24.439,24.578,437162,0
2014-09-16,24.489,24.914,24.36,24.499,596956,0
2014-09-17,24.429,24.963,24.429,24.548,835268,0
2014-09-18,24.657,25.507,24.568,25.22,696571,0
2014-09-19,25.447,25.813,24.924,25.062,1377257,0
2014-09-22,24.963,25.062,24.261,24.499,911171,0
2014-09-23,24.459,24.677,24.163,24.163,851050,0
2014-09-24,24.222,25.111,23.906,24.627,1585757,0
2014-09-25,24.508,24.805,23.925,24.677,973343,0
2014-09-26,24.854,25.339,24.222,25.171,1835397,0
2014-09-29,15.17,15.318,12.61,12.689,22450130,0
2014-09-30,12.659,13.094,11.464,11.474,11255692,0
2014-10-01,11.701,12.6,11.661,12.373,7926047,0
2014-10-02,12.314,12.6,11.958,12.412,1982217,0
2014-10-03,12.442,12.906,12.254,12.857,2574358,0
2014-10-06,12.867,13.173,12.432,13.094,2627636,0
2014-10-07,12.956,12.976,12.442,12.511,3289899,0
2014-10-08,12.491,12.65,12.244,12.61,2617084,0
2014-10-09,12.551,12.63,12.057,12.116,1487500,0
2014-10-10,12.521,12.986,11.928,12.314,4073451,0
2014-10-13,12.462,12.738,12.047,12.314,1428848,0
2014-10-14,12.343,12.343,11.879,12.027,1954030,0
2014-10-15,11.849,12.758,11.493,12.561,1991097,0
2014-10-16,12.294,12.511,11.908,12.254,2227165,0
2014-10-17,12.393,12.521,11.928,11.997,1213790,0
2014-10-20,11.958,12.225,11.81,11.918,1129270,0
2014-10-21,11.948,12.491,11.928,12.205,1671016,0
2014-10-22,12.264,12.6,12.146,12.353,931475,0
2014-10-23,12.551,13.015,12.501,12.61,2313342,0
2014-10-24,12.689,12.827,12.126,12.205,1120498,0
2014-10-27,12.215,12.353,11.889,12.017,1446106,0
2014-10-28,12.076,12.412,11.938,12.343,1249930,0
2014-10-29,12.343,12.412,11.869,11.918,1462480,0
2014-10-30,11.968,12.136,11.869,12.057,1299530,0
2014-10-31,12.314,12.353,11.889,12.047,1304567,0
2014-11-03,12.017,12.116,11.503,11.562,1448636,0
2014-11-04,11.562,11.642,10.871,10.9,1448289,0
2014-11-05,11.029,11.523,11.029,11.464,1848635,0
2014-11-06,11.642,11.81,10.742,10.851,2665528,0
2014-11-07,10.871,11.039,10.475,10.861,2857955,0
2014-11-10,10.881,11.187,10.327,10.683,1891339,0
2014-11-11,10.683,10.841,10.466,10.831,1098916,0
2014-11-12,10.802,10.979,10.584,10.93,1208992,0
2014-11-13,10.8,10.96,10.3,10.5,1525297,0
2014-11-14,10.55,10.9,10.33,10.64,1053413,0
2014-11-17,10.62,10.75,10.46,10.47,969788,0
2014-11-18,10.45,10.59,10.22,10.24,1643270,0
2014-11-19,10.28,10.28,9.84,10,1462314,0
2014-11-20,9.99,10.47,9.9,10.39,916277,0
2014-11-21,10.51,10.55,10.3,10.4,1154313,0
2014-11-24,10.43,10.94,10.37,10.75,1614096,0
2014-11-25,10.75,10.81,10.65,10.72,668363,0
2014-11-26,10.74,10.8,10.66,10.67,871833,0
2014-11-28,10.44,10.48,9.31,9.42,1846805,0
2014-12-01,9.31,9.31,8.51,8.89,1855691,0
2014-12-02,8.85,9.17,8.8,9.1,1863779,0
2014-12-03,9.1,9.16,8.86,8.99,1316771,0
2014-12-04,8.95,9.16,8.76,8.99,1649004,0
2014-12-05,9.03,9.16,8.86,8.95,943532,0
2014-12-08,8.9,8.9,8.44,8.51,1264787,0
2014-12-09,8.4,9.25,8.39,8.99,1760756,0
2014-12-10,8.51,8.51,7.62,7.81,4360022,0
2014-12-11,7.85,8.34,7.63,7.96,3404632,0
2014-12-12,7.81,8.08,7.71,7.81,1715868,0
2014-12-15,7.85,7.87,7.32,7.36,1520122,0
2014-12-16,7.31,7.63,6.86,6.98,17167427,0
2014-12-17,7,7.78,6.81,7.76,5033623,0
2014-12-18,7.87,8,7.67,7.9,2091625,0
2014-12-19,7.9,8.77,7.89,8.56,3244640,0
2014-12-22,8.51,8.52,8.08,8.27,1126516,0
2014-12-23,8.34,8.71,8.25,8.57,1456263,0
2014-12-24,8.57,8.57,8,8.01,697539,0
2014-12-26,8.06,8.23,7.98,8.06,953527,0
2014-12-29,8.08,8.35,8.07,8.27,1417576,0
2014-12-30,4.95,5.15,3.88,3.92,56856881,0
2014-12-31,4.11,4.19,4.01,4.11,13670920,0
2015-01-02,4.1,4.2,3.87,3.87,8498078,0
2015-01-05,3.85,3.86,3.39,3.43,9804259,0
2015-01-06,3.42,3.44,3.06,3.11,6672712,0
2015-01-07,3.11,3.22,3.09,3.1,3497713,0
2015-01-08,3.15,3.26,3.11,3.15,5640304,0
2015-01-09,3.14,3.27,3.11,3.26,3018274,0
2015-01-12,3.24,3.34,3.12,3.28,2375603,0
2015-01-13,3.26,3.39,3.16,3.33,3900824,0
2015-01-14,3.28,3.47,3.25,3.47,2521067,0
2015-01-15,3.53,3.54,3.36,3.36,2876408,0
2015-01-16,3.37,3.46,3.26,3.28,1707281,0
2015-01-20,3.26,3.33,3.16,3.31,1258152,0
2015-01-21,3.32,3.32,3.12,3.14,1903747,0
2015-01-22,3.17,3.21,3.14,3.17,1662866,0
2015-01-23,3.17,3.21,3.14,3.15,1345569,0
2015-01-26,3.24,3.24,3.08,3.13,1592574,0
2015-01-27,3.12,3.18,3.09,3.13,1495089,0
2015-01-28,3.15,3.15,3,3.03,3046977,0
2015-01-29,3.02,3.05,2.66,2.75,4223371,0
2015-01-30,2.76,2.97,2.7,2.93,3484009,0
2015-02-02,3,3,2.79,2.85,2604768,0
2015-02-03,2.97,3.32,2.97,3.27,5955502,0
2015-02-04,3.19,3.19,3,3.01,3277795,0
2015-02-05,3.03,3.22,3.01,3.17,2520698,0
2015-02-06,3.19,3.34,3.18,3.32,2407759,0
2015-02-09,3.35,3.82,3.34,3.71,5647375,0
2015-02-10,3.7,3.7,3.48,3.57,3252307,0
2015-02-11,3.56,3.68,3.46,3.61,2296781,0
2015-02-12,3.69,3.85,3.65,3.72,2506306,0
2015-02-13,3.78,3.95,3.76,3.87,3463627,0
2015-02-17,4.03,4.06,3.84,3.96,3160195,0
2015-02-18,3.97,4.06,3.89,4.05,2253495,0
2015-02-19,3.93,3.93,3.75,3.85,2581354,0
2015-02-20,3.86,3.88,3.65,3.7,1493345,0
2015-02-23,3.66,3.75,3.59,3.69,1301924,0
2015-02-24,3.78,3.78,3.72,3.78,1021670,0
2015-02-25,3.78,3.85,3.7,3.78,948416,0
2015-02-26,3.7,3.8,3.7,3.76,900013,0
2015-02-27,3.76,3.95,3.74,3.94,1610436,0
2015-03-02,3.93,3.93,3.77,3.81,1408200,0
2015-03-03,3.78,3.86,3.76,3.77,1555100,0
2015-03-04,3.81,3.81,3.63,3.7,1151800,0
2015-03-05,3.68,3.76,3.61,3.68,819700,0
2015-03-06,3.68,3.74,3.63,3.64,1033700,0
2015-03-09,3.63,3.69,3.4,3.43,1985500,0
2015-03-10,3.38,3.47,3.32,3.37,1357000,0
2015-03-11,3.39,3.49,3.33,3.43,1088500,0
2015-03-12,3.42,3.52,3.39,3.52,1346400,0
2015-03-13,3.31,3.4,2.86,2.92,6421900,0
2015-03-16,2.89,2.92,2.72,2.73,2461100,0
2015-03-17,2.7,2.7,2.5,2.53,2646000,0
2015-03-18,2.54,2.54,2.25,2.5,2870200,0
2015-03-19,2.43,2.47,2.35,2.41,1817600,0
2015-03-20,2.45,2.48,2.36,2.41,2945000,0
2015-03-23,2.45,2.7,2.44,2.59,3421900,0
2015-03-24,2.59,2.78,2.56,2.63,2765900,0
2015-03-25,2.64,2.73,2.61,2.63,2204600,0
2015-03-26,2.73,2.74,2.57,2.59,1573900,0
2015-03-27,2.58,2.65,2.53,2.56,1045200,0
2015-03-30,2.58,2.62,2.45,2.53,1409800,0
2015-03-31,2.5,2.55,2.5,2.54,1742300,0
2015-04-01,2.55,2.77,2.55,2.76,1882200,0
2015-04-02,2.76,2.93,2.73,2.92,2119300,0
2015-04-06,2.87,3.14,2.85,3.12,1970400,0
2015-04-07,3.13,3.27,3.07,3.22,2218425,0
2015-04-08,3.2,3.3,3.13,3.29,3342400,0
2015-04-09,3.31,3.39,3.21,3.37,1519069,0
2015-04-10,3.39,3.49,3.38,3.48,1570500,0
2015-04-13,3.49,3.53,3.43,3.51,1260400,0
2015-04-14,3.51,3.63,3.41,3.62,1414800,0
2015-04-15,3.65,4.08,3.57,4,3544485,0
2015-04-16,3.98,4.01,3.85,3.86,2176042,0
2015-04-17,3.8,3.81,3.58,3.6,2279800,0
2015-04-20,3.6,3.83,3.47,3.56,2468227,0
2015-04-21,3.59,3.65,3.36,3.39,1575840,0
2015-04-22,3.4,3.46,3.29,3.3,1310139,0
2015-04-23,3.31,3.54,3.31,3.49,1856500,0
2015-04-24,3.52,3.56,3.41,3.43,1599800,0
2015-04-27,3.47,3.56,3.43,3.47,1235300,0
2015-04-28,3.53,3.84,3.5,3.82,1993600,0
2015-04-29,3.82,4.01,3.71,3.93,2983600,0
2015-04-30,4.09,4.68,4.06,4.67,12752700,0
2015-05-01,4.59,4.67,4.4,4.5,6753500,0
2015-05-04,4.5,4.68,4.45,4.64,5159300,0
2015-05-05,4.8,4.96,4.73,4.8,6060500,0
2015-05-06,4.85,4.93,4.61,4.68,5075175,0
2015-05-07,4.63,4.7,4.33,4.43,5019438,0
2015-05-08,4.5,4.62,4.28,4.55,4179100,0
2015-05-11,4.57,4.77,4.54,4.61,3676200,0
2015-05-12,4.6,4.67,4.52,4.52,3590243,0
2015-05-13,4.6,4.68,4.51,4.52,3258300,0
2015-05-14,4.59,4.67,4.45,4.46,2224400,0
2015-05-15,4.46,4.5,4.32,4.35,1900693,0
2015-05-18,4.26,4.48,4.22,4.37,1901045,0
2015-05-19,4.31,4.35,3.93,3.97,3051200,0
2015-05-20,3.99,4.02,3.87,3.97,1029900,0
2015-05-21,3.92,4.1,3.91,4.04,1961100,0
2015-05-22,4,4.06,3.91,4.03,1926000,0
2015-05-26,3.99,4.05,3.94,3.99,1495771,0
2015-05-27,3.96,4,3.87,3.95,2133400,0
2015-05-28,3.93,3.95,3.83,3.84,1798844,0
2015-05-29,3.82,4.02,3.78,4,1983300,0
2015-06-01,4,4,3.65,3.76,2316500,0
2015-06-02,3.78,3.88,3.72,3.86,1395115,0
2015-06-03,3.85,3.9,3.74,3.77,1333200,0
2015-06-04,3.73,3.76,3.66,3.72,911400,0
2015-06-05,3.68,3.86,3.67,3.77,838900,0
2015-06-08,3.71,3.76,3.52,3.56,2055800,0
2015-06-09,3.64,3.67,3.38,3.44,2610263,0
2015-06-10,3.46,3.65,3.46,3.61,2651868,0
2015-06-11,3.59,3.63,3.46,3.48,1633335,0
2015-06-12,3.47,3.55,3.35,3.41,2246200,0
2015-06-15,3.38,3.54,3.29,3.51,2363900,0
2015-06-16,3.51,3.58,3.4,3.4,1357300,0
2015-06-17,3.43,3.53,3.36,3.4,1331200,0
2015-06-18,3.4,3.48,3.36,3.45,1008000,0
2015-06-19,3.43,3.53,3.37,3.51,1505200,0
2015-06-22,3.5,3.59,3.43,3.48,835700,0
2015-06-23,3.48,3.53,3.43,3.46,1038140,0
2015-06-24,3.43,3.5,3.38,3.38,935900,0
2015-06-25,3.36,3.42,3.14,3.15,1467100,0
2015-06-26,3.17,3.27,3.1,3.24,2319000,0
2015-06-29,3.18,3.24,3.02,3.04,1410500,0
2015-06-30,3.06,3.08,2.91,3.07,1225540,0
2015-07-01,3.05,3.12,2.85,2.86,1588300,0
2015-07-02,2.88,2.99,2.85,2.94,580800,0
2015-07-06,2.83,2.91,2.8,2.8,1055100,0
2015-07-07,2.78,2.96,2.61,2.9,1558700,0
2015-07-08,2.9,3.04,2.85,3,1533300,0
2015-07-09,3.05,3.1,2.99,3.02,1954200,0
2015-07-10,3.04,3.07,2.84,2.87,944700,0
2015-07-13,2.9,2.93,2.8,2.87,642300,0
2015-07-14,2.85,2.99,2.81,2.89,871224,0
2015-07-15,2.89,2.91,2.71,2.74,979350,0
2015-07-16,2.78,2.82,2.7,2.77,788000,0
2015-07-17,2.81,2.81,2.61,2.66,604200,0
2015-07-20,2.67,2.67,2.36,2.4,2214700,0
2015-07-21,2.4,2.49,2.36,2.39,807100,0
2015-07-22,2.35,2.35,2.15,2.17,2340000,0
2015-07-23,2.21,2.3,2.17,2.25,1497100,0
2015-07-24,2.21,2.23,2.01,2.02,1786700,0
2015-07-27,2,2.02,1.86,1.87,2880200,0
2015-07-28,1.89,1.89,1.59,1.66,4736700,0
2015-07-29,1.72,1.93,1.7,1.86,2696100,0
2015-07-30,1.85,1.93,1.72,1.83,1691300,0
2015-07-31,1.92,2.19,1.9,2.14,3988600,0
2015-08-03,2.07,2.07,1.77,1.85,2552165,0
2015-08-04,1.79,1.92,1.76,1.92,935300,0
2015-08-05,1.89,2,1.89,1.94,936800,0
2015-08-06,1.9,2,1.88,2,915029,0
2015-08-07,1.96,2.1,1.88,1.9,760300,0
2015-08-10,1.88,1.98,1.88,1.93,1155700,0
2015-08-11,1.88,1.93,1.8,1.81,995660,0
2015-08-12,1.8,1.88,1.69,1.72,1851600,0
2015-08-13,1.68,1.77,1.63,1.65,1051000,0
2015-08-14,1.63,1.73,1.56,1.58,1922200,0
2015-08-17,1.59,1.59,1.33,1.45,2819900,0
2015-08-18,1.45,1.46,1.33,1.44,2104800,0
2015-08-19,1.4,1.44,1.27,1.29,2330700,0
2015-08-20,1.29,1.31,1.23,1.27,2272300,0
2015-08-21,1.25,1.3,1.21,1.28,1210800,0
2015-08-24,1.24,1.28,1.17,1.22,1383139,0
2015-08-25,1.25,1.29,1.22,1.25,1135000,0
2015-08-26,1.27,1.5,1.25,1.47,3057200,0
2015-08-27,1.48,1.78,1.47,1.55,2941700,0
2015-08-28,1.57,1.88,1.56,1.79,2297600,0
2015-08-31,1.8,1.98,1.68,1.95,2019700,0
2015-09-01,1.79,1.94,1.76,1.86,2198300,0
2015-09-02,2.1,2.22,1.9,2,1927300,0
2015-09-03,2.06,2.2,2.03,2.1,1544100,0
2015-09-04,2.07,2.1,2.02,2.04,622100,0
2015-09-08,2.06,2.08,1.83,1.86,2609400,0
2015-09-09,1.9,1.94,1.72,1.72,1899300,0
2015-09-10,1.74,1.92,1.65,1.89,1692700,0
2015-09-11,1.8,1.8,1.7,1.74,1211300,0
2015-09-14,1.74,1.79,1.71,1.78,1042400,0
2015-09-15,1.82,1.97,1.77,1.8,1818200,0
2015-09-16,1.88,1.99,1.87,1.94,2864600,0
2015-09-17,1.91,1.95,1.83,1.85,2078400,0
2015-09-18,1.83,1.92,1.77,1.81,10517600,0
2015-09-21,1.86,1.92,1.78,1.79,1525000,0
2015-09-22,1.72,1.84,1.71,1.78,1207900,0
2015-09-23,1.75,1.8,1.66,1.67,1250300,0
2015-09-24,1.65,1.73,1.65,1.7,1005104,0
2015-09-25,1.7,1.79,1.67,1.77,1569900,0
2015-09-28,1.76,1.76,1.57,1.6,1300254,0
2015-09-29,1.61,1.63,1.47,1.52,1421200,0
2015-09-30,1.5,1.56,1.45,1.48,1341700,0
2015-10-01,1.49,1.57,1.39,1.41,1212200,0
2015-10-02,1.42,1.79,1.4,1.69,2117000,0
2015-10-05,1.68,1.9,1.65,1.83,1939155,0
2015-10-06,1.82,2.04,1.82,1.95,2095600,0
2015-10-07,2.04,2.11,1.91,1.97,2230500,0
2015-10-08,1.99,2.05,1.89,2.01,2174400,0
2015-10-09,2.03,2.24,2.02,2.16,2037600,0
2015-10-12,2.2,2.21,1.91,1.99,1477913,0
2015-10-13,1.95,2.12,1.95,2.09,843100,0
2015-10-14,2.06,2.13,1.94,1.94,961100,0
2015-10-15,1.94,2.09,1.91,2.07,741800,0
2015-10-16,2.08,2.09,1.97,2.03,618700,0
2015-10-19,1.99,2,1.9,1.95,758600,0
2015-10-20,1.92,2.14,1.92,2.06,909008,0
2015-10-21,2.01,2.12,1.97,1.98,864800,0
2015-10-22,1.99,2.1,1.95,2.02,774600,0
2015-10-23,1.99,2.13,1.99,2.06,1097300,0
2015-10-26,2.06,2.06,1.93,1.95,962400,0
2015-10-27,1.92,1.95,1.75,1.8,1489500,0
2015-10-28,1.8,1.95,1.76,1.92,960800,0
2015-10-29,1.84,1.94,1.8,1.82,638900,0
2015-10-30,1.83,1.87,1.75,1.86,1336300,0
2015-11-02,1.75,2.04,1.75,1.96,2008321,0
2015-11-03,1.92,2.22,1.92,2.17,2765800,0
2015-11-04,2.16,2.39,2.11,2.2,2349888,0
2015-11-05,2.18,2.21,2.09,2.13,893700,0
2015-11-06,2.07,2.19,2.05,2.15,821500,0
2015-11-09,2.12,2.16,2.02,2.09,749706,0
2015-11-10,2.09,2.11,2.01,2.06,698000,0
2015-11-11,2.04,2.06,1.96,1.98,687100,0
2015-11-12,1.95,2.02,1.89,1.95,799800,0
2015-11-13,1.91,2.05,1.9,1.94,612100,0
2015-11-16,1.92,2.06,1.9,2.04,763700,0
2015-11-17,2.01,2.07,1.94,1.98,631400,0
2015-11-18,1.95,2.06,1.93,2.05,712600,0
2015-11-19,2.02,2.07,1.93,1.98,968700,0
2015-11-20,1.99,2,1.91,1.95,874200,0
2015-11-23,1.95,2.03,1.93,1.97,605300,0
2015-11-24,1.98,2.05,1.95,1.98,699900,0
2015-11-25,1.95,2.01,1.93,1.98,553700,0
2015-11-27,1.96,2,1.95,2,167500,0
2015-11-30,1.99,2.01,1.92,1.94,1792600,0
2015-12-01,1.94,1.98,1.9,1.96,1476048,0
2015-12-02,1.94,1.96,1.85,1.91,1561018,0
2015-12-03,1.92,1.93,1.85,1.87,596364,0
2015-12-04,1.83,1.84,1.62,1.7,1839300,0
2015-12-07,1.65,1.66,1.42,1.43,2081800,0
2015-12-08,1.41,1.54,1.37,1.5,1900613,0
2015-12-09,1.52,1.6,1.4,1.42,1231700,0
2015-12-10,1.42,1.57,1.4,1.54,1003800,0
2015-12-11,1.5,1.58,1.45,1.48,1398200,0
2015-12-14,1.46,1.49,1.29,1.31,1211213,0
2015-12-15,1.32,1.4,1.31,1.4,1138100,0
2015-12-16,1.4,1.42,1.34,1.35,2106100,0
2015-12-17,1.36,1.41,1.35,1.39,1581300,0
2015-12-18,1.38,1.46,1.38,1.46,1721200,0
2015-12-21,1.46,1.5,1.41,1.42,713200,0
2015-12-22,1.41,1.52,1.39,1.49,765986,0
2015-12-23,1.52,1.59,1.51,1.58,931400,0
2015-12-24,1.6,1.69,1.59,1.67,532017,0
2015-12-28,1.64,1.68,1.54,1.6,692516,0
2015-12-29,1.64,1.65,1.6,1.62,989391,0
2015-12-30,1.58,1.64,1.53,1.54,496435,0
2015-12-31,1.52,1.5608,1.38,1.42,1496177,0
2016-01-04,1.43,1.5,1.41,1.47,637083,0
2016-01-05,1.44,1.49,1.38,1.46,883694,0
2016-01-06,1.4,1.44,1.34,1.35,1536809,0
2016-01-07,1.3,1.32,1.25,1.26,1088659,0
2016-01-08,1.28,1.31,1.18,1.23,2036762,0
2016-01-11,1.21,1.22,1.12,1.14,1501672,0
2016-01-12,1.16,1.16,1.06,1.08,1628011,0
2016-01-13,1.11,1.14,0.97,1,1744171,0
2016-01-14,1.02,1.1,0.97,1.08,1308288,0
2016-01-15,1.01,1.05,0.99,1.03,902174,0
2016-01-19,1.03,1.06,0.94,0.94,915700,0
2016-01-20,0.835,0.9,0.747,0.8598,2180698,0
2016-01-21,0.88,0.97,0.85,0.9363,868429,0
2016-01-22,1.03,1.03,0.9301,0.9519,597785,0
2016-01-25,0.93,0.98,0.86,0.8671,752004,0
2016-01-26,0.9,0.96,0.85,0.905,746333,0
2016-01-27,0.8901,0.98,0.8618,0.8946,470882,0
2016-01-28,0.98,1.17,0.9699,1.07,1443426,0
2016-01-29,1.09,1.11,1.05,1.08,1001988,0
2016-02-01,1.06,1.14,0.9955,1.12,753389,0
2016-02-02,1.11,1.15,1.05,1.1,722449,0
2016-02-03,1.14,1.18,1.06,1.16,689489,0
2016-02-04,1.17,1.28,1.165,1.19,664084,0
2016-02-05,1.17,1.24,1.1,1.1,506673,0
2016-02-08,1.08,1.08,0.9701,0.9902,655269,0
2016-02-09,0.98,1.0075,0.8802,0.8831,607138,0
2016-02-10,0.89,0.93,0.8,0.8,687568,0
2016-02-11,0.79,0.86,0.77,0.8187,719996,0
2016-02-12,0.8479,0.8819,0.82,0.8629,631152,0
2016-02-16,0.89,0.9901,0.8701,0.8862,760470,0
2016-02-17,0.8921,0.96,0.8921,0.9366,771723,0
2016-02-18,0.95,0.99,0.88,0.8804,332613,0
2016-02-19,0.9,0.9,0.85,0.86,396735,0
2016-02-22,0.9,0.94,0.87,0.8897,642407,0
2016-02-23,0.9299,0.9378,0.885,0.9035,552271,0
2016-02-24,0.9,0.9144,0.82,0.9,424588,0
2016-02-25,0.8713,0.97,0.8612,0.97,719373,0
2016-02-26,0.98,1.02,0.9226,0.9437,621576,0
2016-02-29,0.91,0.95,0.88,0.8901,635531,0
2016-03-01,0.94,0.97,0.88,0.9,548223,0
2016-03-02,0.9,0.949,0.88,0.9314,606813,0
2016-03-03,0.915,1.04,0.9004,1.01,1344512,0
2016-03-04,1.04,1.3,1.04,1.24,1917511,0
2016-03-07,1.38,1.49,1.34,1.42,1436163,0
2016-03-08,1.43,1.43,1.15,1.21,1090800,0
2016-03-09,1.24,1.34,1.17,1.34,1022811,0
2016-03-10,1.34,1.34,1.2,1.25,641622,0
2016-03-11,1.33,1.33,1.24,1.27,635263,0
2016-03-14,1.25,1.31,1.2,1.24,383051,0
2016-03-15,1.2,1.31,1.1273,1.2,592476,0
2016-03-16,1.21,1.27,1.1664,1.25,382391,0
2016-03-17,1.26,1.36,1.23,1.36,686395,0
2016-03-18,1.4,1.58,1.28,1.56,3272513,0
2016-03-21,1.5,1.64,1.46,1.54,1157232,0
2016-03-22,1.5,1.54,1.44,1.45,503958,0
2016-03-23,1.41,1.44,1.3,1.31,553890,0
2016-03-24,1.24,1.31,1.23,1.29,302099,0
2016-03-28,1.31,1.32,1.23,1.26,389983,0
2016-03-29,1.24,1.3,1.2,1.3,443562,0
2016-03-30,1.3,1.4098,1.285,1.33,457431,0
2016-03-31,1.32,1.37,1.23,1.23,1214258,0
2016-04-01,1.24,1.25,1.17,1.23,385849,0
2016-04-04,1.24,1.25,1.15,1.16,467668,0
2016-04-05,1.13,1.17,1.07,1.07,626610,0
2016-04-06,1.09,1.15,1.01,1.13,727497,0
2016-04-07,1.14,1.15,1.05,1.05,443786,0
2016-04-08,1.09,1.17,1.07,1.12,422878,0
2016-04-11,1.12,1.19,1.12,1.15,413270,0
2016-04-12,1.16,1.28,1.15,1.27,966457,0
2016-04-13,1.28,1.34,1.11,1.2,954601,0
2016-04-14,1.2,1.25,1.17,1.21,310409,0
2016-04-15,1.17,1.24,1.16,1.18,371593,0
2016-04-18,1.13,1.24,1.1,1.22,885384,0
2016-04-19,1.22,1.32,1.19,1.3,545026,0
2016-04-20,1.29,1.33,1.26,1.31,613190,0
2016-04-21,1.3,1.34,1.29,1.3,844368,0
2016-04-22,1.28,1.37,1.21,1.35,849969,0
2016-04-25,1.35,1.36,1.27,1.27,696927,0
2016-04-26,1.29,1.38,1.25,1.36,483125,0
2016-04-27,1.38,1.5,1.361,1.44,1028221,0
2016-04-28,1.44,1.55,1.21,1.51,1425523,0
2016-04-29,1.56,1.59,1.45,1.52,769760,0
2016-05-02,1.49,1.53,1.4,1.45,584277,0
2016-05-03,1.45,1.4577,1.36,1.42,418657,0
2016-05-04,1.43,1.51,1.36,1.46,926324,0
2016-05-05,1.51,1.86,1.47,1.82,3575335,0
2016-05-06,1.82,2.17,1.805,1.87,3930871,0
2016-05-09,1.85,1.94,1.69,1.85,1376642,0
2016-05-10,1.85,1.95,1.8,1.91,970916,0
2016-05-11,1.9,2,1.83,1.9,923800,0
2016-05-12,1.92,1.9549,1.8001,1.87,667974,0
2016-05-13,1.83,1.91,1.79,1.88,530417,0
2016-05-16,1.92,2,1.88,1.93,511222,0
2016-05-17,1.92,2.09,1.91,2.08,1045378,0
2016-05-18,2.07,2.13,1.865,1.95,1142695,0
2016-05-19,1.9,1.92,1.8,1.88,537527,0
2016-05-20,1.9,1.92,1.83,1.92,334640,0
2016-05-23,1.89,1.93,1.85,1.89,490280,0
2016-05-24,1.92,1.97,1.84,1.97,653804,0
2016-05-25,1.97,2.18,1.96,2.05,1148463,0
2016-05-26,2.11,2.2,2,2.01,647714,0
2016-05-27,1.98,2.05,1.95,2,388066,0
2016-05-31,2.02,2.0701,1.9501,2.01,901519,0
2016-06-01,1.98,2.01,1.9,2.01,681582,0
2016-06-02,1.96,2.0401,1.9,1.99,590228,0
2016-06-03,1.99,2.04,1.92,1.99,533013,0
2016-06-06,2.01,2.14,1.97,2.12,1078623,0
2016-06-07,2.13,2.24,2.11,2.24,1147388,0
2016-06-08,2.28,2.4,2.28,2.34,973967,0
2016-06-09,2.28,2.32,2.22,2.26,475801,0
2016-06-10,2.23,2.23,2.05,2.1,654056,0
2016-06-13,2.04,2.17,2.01,2.15,674354,0
2016-06-14,2.08,2.19,2.04,2.08,601499,0
2016-06-15,2.06,2.15,2.01,2.04,518614,0
2016-06-16,2.01,2.025,1.86,1.89,1344037,0
2016-06-17,1.93,2,1.92,1.93,1225660,0
2016-06-20,1.98,2,1.9,1.92,837279,0
2016-06-21,1.9,1.93,1.85,1.91,1224559,0
2016-06-22,2.11,2.11,1.87,1.88,1809747,0
2016-06-23,1.91,1.93,1.86,1.93,2365409,0
2016-06-24,1.83,1.95,1.79,1.8,13881410,0
2016-06-27,1.78,1.86,1.7,1.71,2005669,0
2016-06-28,1.74,1.89,1.74,1.77,926663,0
2016-06-29,1.81,1.852,1.77,1.79,1145754,0
2016-06-30,1.84,1.84,1.72,1.8,806514,0
2016-07-01,1.8,1.93,1.79,1.91,682362,0
2016-07-05,1.85,1.86,1.74,1.82,1113082,0
2016-07-06,1.78,1.88,1.77,1.83,566922,0
2016-07-07,1.85,1.91,1.77,1.79,687163,0
2016-07-08,1.84,1.9,1.78,1.88,630533,0
2016-07-11,1.9,1.96,1.81,1.81,685418,0
2016-07-12,1.86,1.92,1.85,1.88,1104564,0
2016-07-13,1.82,1.91,1.74,1.77,1389817,0
2016-07-14,1.82,1.84,1.76,1.82,707454,0
2016-07-15,1.86,1.86,1.71,1.71,889886,0
2016-07-18,1.7,1.74,1.61,1.7,1088390,0
2016-07-19,1.69,1.7,1.61,1.61,567676,0
2016-07-20,1.6,1.64,1.55,1.61,660105,0
2016-07-21,1.6,1.67,1.55,1.55,658698,0
2016-07-22,1.55,1.57,1.43,1.48,1044231,0
2016-07-25,1.45,1.47,1.38,1.39,997290,0
2016-07-26,1.4,1.45,1.37,1.37,953967,0
2016-07-27,1.4,1.44,1.32,1.36,709956,0
2016-07-28,1.36,1.43,1.3,1.37,943224,0
2016-07-29,1.5,1.51,1.36,1.37,1042357,0
2016-08-01,1.36,1.375,1.26,1.29,597991,0
2016-08-02,1.3,1.39,1.3,1.37,1094200,0
2016-08-03,1.38,1.42,1.29,1.38,731388,0
2016-08-04,1.35,1.4,1.35,1.36,394522,0
2016-08-05,1.39,1.39,1.325,1.36,768512,0
2016-08-08,1.38,1.49,1.35,1.46,1352092,0
2016-08-09,1.47,1.5,1.37,1.43,1323191,0
2016-08-10,1.41,1.43,1.3,1.31,548193,0
2016-08-11,1.31,1.4,1.28,1.37,605606,0
2016-08-12,1.39,1.39,1.33,1.33,627273,0
2016-08-15,1.35,1.3701,1.29,1.34,743021,0
2016-08-16,1.34,1.38,1.315,1.33,364177,0
2016-08-17,1.33,1.38,1.32,1.36,389999,0
2016-08-18,1.39,1.475,1.3792,1.46,724006,0
2016-08-19,1.44,1.45,1.38,1.39,631767,0
2016-08-22,1.38,1.4,1.35,1.36,277864,0
2016-08-23,1.35,1.39,1.34,1.37,288382,0
2016-08-24,1.36,1.4,1.32,1.33,495811,0
2016-08-25,1.32,1.34,1.3,1.31,364053,0
2016-08-26,1.3,1.36,1.3,1.3,351552,0
2016-08-29,1.28,1.32,1.25,1.26,342684,0
2016-08-30,1.26,1.29,1.2,1.21,391483,0
2016-08-31,1.2,1.22,1.13,1.15,534273,0
2016-09-01,1.14,1.2,1.08,1.14,640287,0
2016-09-02,1.16,1.19,1.13,1.14,481794,0
2016-09-06,1.18,1.18,1.1,1.15,526814,0
2016-09-07,1.14,1.159,1.11,1.14,184143,0
2016-09-08,1.15,1.275,1.14,1.22,1043946,0
2016-09-09,1.22,1.24,1.12,1.14,785265,0
2016-09-12,1.13,1.15,1.1,1.13,264771,0
2016-09-13,1.11,1.14,1.026,1.05,1220247,0
2016-09-14,1.03,1.065,1.01,1.03,879968,0
2016-09-15,1.03,1.14,1.03,1.07,571104,0
2016-09-16,1.07,1.19,1.06,1.19,678444,0
2016-09-19,1.19,1.19,1.12,1.13,352400,0
2016-09-20,1.11,1.16,1.06,1.06,504494,0
2016-09-21,1.08,1.1,1.06,1.08,787305,0
2016-09-22,1.1,1.13,1.03,1.04,769674,0
2016-09-23,1.03,1.1,1.03,1.04,400652,0
2016-09-26,1.04,1.06,1.02,1.03,357657,0
2016-09-27,1.02,1.07,1,1.01,1345414,0
2016-09-28,1.01,1.1697,1.01,1.13,1320573,0
2016-09-29,1.13,1.2,1.1,1.11,692531,0
2016-09-30,1.14,1.18,1.12,1.14,541590,0
2016-10-03,1.16,1.19,1.1,1.18,571536,0
2016-10-04,1.2,1.2,1.11,1.11,296078,0
2016-10-05,1.12,1.18,1.115,1.18,925996,0
2016-10-06,1.18,1.19,1.13,1.17,393741,0
2016-10-07,1.17,1.18,1.12,1.13,329299,0
2016-10-10,1.16,1.1911,1.14,1.18,742491,0
2016-10-11,1.19,1.19,1.08,1.13,365815,0
2016-10-12,1.13,1.15,1.09,1.13,441447,0
2016-10-13,1.11,1.15,1.06,1.13,476503,0
2016-10-14,1.1344,1.15,1.1,1.11,178750,0
2016-10-17,1.11,1.15,1.1,1.13,249323,0
2016-10-18,1.15,1.19,1.13,1.16,605591,0
2016-10-19,1.18,1.25,1.17,1.25,1617439,0
2016-10-20,1.25,1.29,1.2,1.24,709419,0
2016-10-21,1.22,1.23,1.21,1.22,197383,0
2016-10-24,1.22,1.23,1.11,1.18,1053567,0
2016-10-25,1.18,1.2,1.14,1.16,465009,0
2016-10-26,1.14,1.17,1.12,1.15,264136,0
2016-10-27,1.15,1.16,1.13,1.15,671112,0
2016-10-28,1.15,1.15,1.08,1.12,1010048,0
2016-10-31,1.22,1.24,1.1,1.13,928187,0
2016-11-01,1.14,1.2,1.14,1.2,654147,0
2016-11-02,1.18,1.35,1.15,1.34,1847979,0
2016-11-03,1.35,1.5289,1.345,1.42,2473525,0
2016-11-04,1.4,1.44,1.36,1.4,707980,0
2016-11-07,1.4,1.4699,1.37,1.39,911832,0
2016-11-08,1.39,1.495,1.35,1.45,805609,0
2016-11-09,1.42,1.62,1.4001,1.59,1355007,0
2016-11-10,1.57,1.68,1.57,1.64,791830,0
2016-11-11,1.63,1.63,1.48,1.59,584811,0
2016-11-14,1.59,1.74,1.57,1.72,1094619,0
2016-11-15,1.75,1.82,1.745,1.76,1519653,0
2016-11-16,1.76,1.87,1.7099,1.8,907840,0
2016-11-17,1.82,1.89,1.78,1.79,501360,0
2016-11-18,1.79,1.88,1.7501,1.84,517170,0
2016-11-21,1.88,1.9,1.72,1.75,686006,0
2016-11-22,1.76,1.805,1.67,1.78,452434,0
2016-11-23,1.76,1.85,1.7541,1.85,353111,0
2016-11-25,1.85,1.86,1.81,1.81,79464,0
2016-11-28,1.82,1.84,1.76,1.79,242074,0
2016-11-29,1.74,1.86,1.72,1.78,627680,0
2016-11-30,1.9,1.94,1.8,1.9,1329044,0
2016-12-01,1.92,2,1.9,1.97,989503,0
2016-12-02,1.97,1.98,1.83,1.83,1010858,0
2016-12-05,1.86,2.05,1.86,2.02,1358446,0
2016-12-06,2.02,2.18,1.98,2.17,1127745,0
2016-12-07,2.18,2.44,2.17,2.39,1673294,0
2016-12-08,2.42,2.45,2.2499,2.29,913039,0
2016-12-09,2.33,2.6,2.3289,2.58,1192736,0
2016-12-12,2.8,2.81,2.5,2.59,1165470,0
2016-12-13,2.62,2.65,2.401,2.45,729812,0
2016-12-14,2.39,2.455,2.27,2.29,1151514,0
2016-12-15,2.27,2.37,2.214,2.32,784702,0
2016-12-16,2.36,2.47,2.32,2.46,906298,0
2016-12-19,2.45,2.46,2.32,2.33,421938,0
2016-12-20,2.33,2.43,2.31,2.33,416321,0
2016-12-21,2.34,2.37,2.25,2.36,854536,0
2016-12-22,2.36,2.37,2.22,2.23,480901,0
2016-12-23,2.22,2.29,2.18,2.29,456814,0
2016-12-27,2.3,2.345,2.27,2.3,391551,0
2016-12-28,2.28,2.32,2.23,2.26,326371,0
2016-12-29,2.24,2.27,2.2,2.23,472286,0
2016-12-30,2.23,2.23,2.18,2.2,416862,0
2017-01-03,2.21,2.35,2.2072,2.31,621839,0
2017-01-04,2.31,2.45,2.31,2.39,704152,0
2017-01-05,2.38,2.48,2.37,2.43,441142,0
2017-01-06,2.43,2.45,2.33,2.37,446688,0
2017-01-09,2.31,2.35,2.27,2.28,500501,0
2017-01-10,2.31,2.3793,2.27,2.27,503502,0
2017-01-11,2.27,2.42,2.27,2.41,720033,0
2017-01-12,2.42,2.4363,2.325,2.39,561538,0
2017-01-13,2.36,2.42,2.34,2.41,451256,0
2017-01-17,2.4,2.645,2.39,2.58,979482,0
2017-01-18,2.58,2.5893,2.41,2.51,443427,0
2017-01-19,2.5,2.55,2.42,2.53,497131,0
2017-01-20,2.55,2.79,2.5,2.66,1261185,0
2017-01-23,2.66,2.69,2.51,2.58,525703,0
2017-01-24,2.6,2.9487,2.58,2.77,1452778,0
2017-01-25,2.82,3.57,2.81,3.36,5894188,0
2017-01-26,3.4,3.42,3.18,3.29,1730461,0
2017-01-27,3.22,3.48,2.77,3.3,2897054,0
2017-01-30,3.35,3.6,3.195,3.53,2084594,0
2017-01-31,3.56,3.7,3.36,3.54,1301404,0
2017-02-01,3.57,3.67,3.51,3.6,878046,0
2017-02-02,3.06,3.305,3.05,3.25,8315147,0
2017-02-03,3.25,3.34,3.13,3.28,1775067,0
2017-02-06,3.3,3.37,3.2,3.27,1207002,0
2017-02-07,3.24,3.3,3.09,3.1,1357188,0
2017-02-08,3.09,3.09,2.895,3.03,1519892,0
2017-02-09,3.07,3.2,3.06,3.14,785482,0
2017-02-10,3.15,3.25,3.11,3.19,617531,0
2017-02-13,3.2,3.295,3.17,3.21,989719,0
2017-02-14,3.22,3.27,3.14,3.2,1005484,0
2017-02-15,3.19,3.31,3.18,3.26,2235449,0
2017-02-16,3.26,3.29,3.21,3.24,1197439,0
2017-02-17,3.23,3.35,3.05,3.19,2428552,0
2017-02-21,3.21,3.35,3.18,3.27,2093888,0
2017-02-22,3.27,3.31,3.21,3.26,1367508,0
2017-02-23,3.05,3.31,3.05,3.22,1739035,0
2017-02-24,3.2,3.39,3.18,3.35,2425733,0
2017-02-27,3.37,3.7,3.29,3.5,2553861,0
2017-02-28,3.48,3.53,3.31,3.51,2856279,0
2017-03-01,3.49,3.73,3.4675,3.65,2883638,0
2017-03-02,3.61,3.62,3.39,3.44,1265165,0
2017-03-03,3.48,3.57,3.44,3.47,1266144,0
2017-03-06,3.47,3.52,3.34,3.39,1289284,0
2017-03-07,3.38,3.4501,3.33,3.39,927107,0
2017-03-08,3.36,3.47,3.285,3.34,1873707,0
2017-03-09,3.29,3.34,2.92,2.98,2539314,0
2017-03-10,3.04,3.08,2.78,2.81,1435964,0
2017-03-13,2.79,2.9,2.78,2.79,927072,0
2017-03-14,2.77,2.78,2.59,2.66,1003225,0
2017-03-15,2.67,2.77,2.63,2.74,817193,0
2017-03-16,2.8,2.83,2.72,2.75,732970,0
2017-03-17,2.74,2.82,2.7,2.73,692579,0
2017-03-20,2.71,2.77,2.641,2.76,516894,0
2017-03-21,2.76,2.81,2.63,2.63,1046177,0
2017-03-22,2.68,2.84,2.63,2.7,1375613,0
2017-03-23,2.68,2.755,2.65,2.69,816896,0
2017-03-24,2.7,2.72,2.63,2.68,422098,0
2017-03-27,2.62,2.74,2.55,2.73,927918,0
2017-03-28,2.75,2.83,2.68,2.79,573663,0
2017-03-29,2.8,2.95,2.79,2.93,580940,0
2017-03-30,2.92,2.95,2.88,2.92,409177,0
2017-03-31,2.9,3.05,2.88,2.99,803141,0
2017-04-03,2.98,3,2.88,2.91,527030,0
2017-04-04,2.9,3.02,2.87,2.91,1268815,0
2017-04-05,2.96,3.04,2.89,2.89,831151,0
2017-04-06,2.89,3.09,2.89,3.05,811247,0
2017-04-07,3,3.13,2.94,3.11,934719,0
2017-04-10,3.11,3.14,3.08,3.11,825409,0
2017-04-11,3.08,3.15,3.07,3.12,708999,0
2017-04-12,3.12,3.16,3.08,3.16,972474,0
2017-04-13,3.19,3.24,3.13,3.18,722816,0
2017-04-17,3.19,3.3,3.156,3.2,1508407,0
2017-04-18,3.18,3.275,3.17,3.26,781208,0
2017-04-19,3.29,3.34,3.23,3.24,995685,0
2017-04-20,3.25,3.31,3.21,3.24,750707,0
2017-04-21,3.21,3.25,3.14,3.17,1089298,0
2017-04-24,3.21,3.25,3.02,3.19,1073797,0
2017-04-25,3.18,3.235,3.1601,3.2,654258,0
2017-04-26,3.18,3.28,3.18,3.24,741466,0
2017-04-27,3.1,3.12,2.78,3.07,2300924,0
2017-04-28,3.03,3.14,2.975,2.99,738238,0
2017-05-01,2.99,3.03,2.93,2.94,854249,0
2017-05-02,2.96,2.96,2.8,2.84,924985,0
2017-05-03,2.84,2.88,2.79,2.85,1097108,0
2017-05-04,2.83,2.84,2.75,2.79,1450548,0
2017-05-05,2.79,2.86,2.76,2.8,422210,0
2017-05-08,2.81,2.8301,2.73,2.74,438360,0
2017-05-09,2.72,2.73,2.5,2.52,1209414,0
2017-05-10,2.51,2.65,2.51,2.62,490404,0
2017-05-11,2.62,2.63,2.57,2.57,374308,0
2017-05-12,2.55,2.56,2.45,2.45,638426,0
2017-05-15,2.47,2.52,2.46,2.48,600495,0
2017-05-16,2.48,2.5,2.31,2.38,755244,0
2017-05-17,2.37,2.39,2.3,2.32,497629,0
2017-05-18,2.31,2.34,2.24,2.25,483298,0
2017-05-19,2.27,2.37,2.27,2.32,531005,0
2017-05-22,2.35,2.36,2.26,2.27,516007,0
2017-05-23,2.26,2.33,2.22,2.27,538540,0
2017-05-24,2.27,2.29,2.17,2.18,549017,0
2017-05-25,2.19,2.27,2.1,2.1,430512,0
2017-05-26,2.1,2.18,2.1,2.15,441214,0
2017-05-30,2.14,2.15,1.98,1.99,632738,0
2017-05-31,2,2.01,1.86,1.86,971744,0
2017-06-01,1.89,1.97,1.859,1.95,707623,0
2017-06-02,1.96,1.9758,1.9,1.93,303817,0
2017-06-05,1.91,1.99,1.9,1.95,325497,0
2017-06-06,1.94,1.99,1.865,1.99,652734,0
2017-06-07,1.99,2.0049,1.89,1.91,634922,0
2017-06-08,1.91,1.96,1.88,1.94,524649,0
2017-06-09,1.94,2.05,1.92,1.99,828366,0
2017-06-12,2.1,2.27,2.03,2.18,3609794,0
2017-06-13,2.21,2.21,2.08,2.13,2894749,0
2017-06-14,2.15,2.15,1.97,2.07,1740270,0
2017-06-15,2.03,2.05,1.88,1.94,2066960,0
2017-06-16,1.89,2.01,1.89,2,1009869,0
2017-06-19,2.02,2.1018,1.85,1.88,1085000,0
2017-06-20,1.88,1.88,1.82,1.83,629748,0
2017-06-21,1.85,1.85,1.75,1.79,522364,0
2017-06-22,1.78,1.875,1.78,1.84,1167628,0
2017-06-23,1.85,1.94,1.815,1.92,911534,0
2017-06-26,1.92,1.99,1.875,1.98,756997,0
2017-06-27,1.99,2.06,1.97,2.03,982860,0
2017-06-28,2.05,2.12,1.99,2.05,1420793,0
2017-06-29,2.06,2.18,2.04,2.11,720901,0
2017-06-30,2.1,2.11,2.03,2.1,860131,0
2017-07-03,2.12,2.31,2.12,2.24,1121911,0
2017-07-05,2.26,2.26,2.14,2.16,648448,0
2017-07-06,2.17,2.19,2.11,2.12,494933,0
2017-07-07,2.11,2.15,2.055,2.13,440015,0
2017-07-10,2.11,2.19,2.11,2.16,232586,0
2017-07-11,2.18,2.18,2.08,2.1,510025,0
2017-07-12,2.13,2.175,2.08,2.13,534848,0
2017-07-13,2.13,2.25,2.11,2.24,536863,0
2017-07-14,2.25,2.29,2.21,2.24,334156,0
2017-07-17,2.2,2.28,2.155,2.17,543321,0
2017-07-18,2.18,2.23,2.08,2.12,576948,0
2017-07-19,2.12,2.25,2.12,2.23,1020270,0
2017-07-20,2.19,2.2294,2.175,2.18,337241,0
2017-07-21,2.19,2.2,2.09,2.09,482973,0
2017-07-24,2.09,2.11,2.05,2.08,313630,0
2017-07-25,2.09,2.16,2.07,2.12,404079,0
2017-07-26,2.12,2.2,2.08,2.18,538242,0
2017-07-27,2.17,2.22,2.12,2.2,582323,0
2017-07-28,2.19,2.22,1.95,2.04,865389,0
2017-07-31,2,2.05,1.89,1.93,616493,0
2017-08-01,1.94,1.97,1.87,1.89,588946,0
2017-08-02,1.89,1.92,1.84,1.84,435436,0
2017-08-03,1.84,1.91,1.8,1.82,606262,0
2017-08-04,1.83,1.97,1.83,1.93,527861,0
2017-08-07,1.92,1.94,1.82,1.85,496500,0
2017-08-08,1.84,1.88,1.78,1.81,364002,0
2017-08-09,1.81,1.84,1.76,1.76,351238,0
2017-08-10,1.77,1.79,1.72,1.73,480190,0
2017-08-11,1.73,1.8,1.71,1.73,273705,0
2017-08-14,1.74,1.8,1.73,1.76,348955,0
2017-08-15,1.76,1.81,1.73,1.79,370413,0
2017-08-16,1.79,1.8,1.68,1.68,628422,0
2017-08-17,1.68,1.74,1.58,1.59,455971,0
2017-08-18,1.58,1.67,1.57,1.63,556015,0
2017-08-21,1.65,1.67,1.61,1.67,506421,0
2017-08-22,1.67,1.74,1.67,1.72,409396,0
2017-08-23,1.73,1.7324,1.65,1.68,531534,0
2017-08-24,1.69,1.81,1.69,1.8,651258,0
2017-08-25,1.8,1.86,1.77,1.81,782315,0
2017-08-28,1.82,1.88,1.82,1.86,565064,0
2017-08-29,1.85,1.99,1.831,1.97,608866,0
2017-08-30,1.96,2.01,1.86,1.98,725656,0
2017-08-31,2,2.2,1.95,2.13,1401048,0
2017-09-01,2.12,2.22,2.11,2.19,915523,0
2017-09-05,2.2,2.21,2.11,2.14,516672,0
2017-09-06,2.16,2.24,2.16,2.23,676284,0
2017-09-07,2.23,2.29,2.22,2.27,430331,0
2017-09-08,2.26,2.33,2.19,2.22,562578,0
2017-09-11,2.23,2.285,2.22,2.28,370977,0
2017-09-12,2.27,2.4,2.26,2.37,928864,0
2017-09-13,2.39,2.46,2.39,2.44,799622,0
2017-09-14,2.44,2.56,2.43,2.53,685536,0
2017-09-15,2.52,2.59,2.5,2.59,775023,0
2017-09-18,2.6,2.67,2.545,2.56,984490,0
2017-09-19,2.59,2.62,2.49,2.52,779157,0
2017-09-20,2.52,2.56,2.5,2.54,1408426,0
2017-09-21,2.54,2.57,2.5,2.56,805763,0
2017-09-22,2.56,2.63,2.53,2.63,536137,0
2017-09-25,2.65,2.88,2.65,2.79,1135672,0
2017-09-26,2.75,2.89,2.74,2.87,1268104,0
2017-09-27,2.9,2.945,2.8267,2.9,805738,0
2017-09-28,2.9,2.9,2.81,2.88,1064156,0
2017-09-29,2.87,2.88,2.78,2.85,850708,0
2017-10-02,2.82,2.915,2.79,2.85,1171110,0
2017-10-03,2.85,2.885,2.81,2.85,521143,0
2017-10-04,2.85,2.88,2.66,2.67,513397,0
2017-10-05,2.66,2.75,2.64,2.69,759518,0
2017-10-06,2.67,2.69,2.32,2.52,1457325,0
2017-10-09,2.5,2.64,2.49,2.6,644411,0
2017-10-10,2.62,2.64,2.5,2.6,1302025,0
2017-10-11,2.59,2.6,2.42,2.49,1157067,0
2017-10-12,2.46,2.505,2.41,2.48,581497,0
2017-10-13,2.5,2.53,2.44,2.46,361506,0
2017-10-16,2.48,2.55,2.45,2.51,1373581,0
2017-10-17,2.52,2.52,2.49,2.5,424324,0
2017-10-18,2.5,2.57,2.48,2.54,863187,0
2017-10-19,2.52,2.52,2.405,2.46,404194,0
2017-10-20,2.47,2.53,2.44,2.49,509522,0
2017-10-23,2.51,2.52,2.45,2.49,584236,0
2017-10-24,2.4925,2.52,2.46,2.48,305219,0
2017-10-25,2.45,2.47,2.25,2.27,1158776,0
2017-10-26,2.26,2.28,1.86,2,1961418,0
2017-10-27,1.98,2.03,1.825,1.96,1670930,0
2017-10-30,1.97,2.125,1.97,2.11,1116363,0
2017-10-31,2.11,2.14,2.07,2.09,599755,0
2017-11-01,2.14,2.17,2.1,2.15,480907,0
2017-11-02,2.13,2.325,2.13,2.27,826711,0
2017-11-03,2.27,2.37,2.23,2.31,921535,0
2017-11-06,2.33,2.365,2.26,2.33,881496,0
2017-11-07,2.3,2.35,2.2,2.31,927485,0
2017-11-08,2.32,2.3393,2.24,2.29,358231,0
2017-11-09,2.28,2.36,2.22,2.24,700766,0
2017-11-10,2.25,2.36,2.2499,2.34,484289,0
