Date,Open,High,Low,Close,Volume,OpenInt
2015-02-13,6,6.5,6,6,102300,0
2015-02-17,5.9,6,5.65,5.65,7200,0
2015-02-18,5.88,5.88,5.65,5.65,1400,0
2015-02-19,5.65,6.25,5.5,5.5,1300,0
2015-02-20,5.4,6,5.3,6,2200,0
2015-03-02,6,6,6,6,100,0
2015-03-03,6,6,6,6,300,0
2015-03-04,6,6,6,6,100,0
2015-03-09,6,6,6,6,100,0
2015-03-10,6,6,6,6,3000,0
2015-03-11,5,5,5,5,100,0
2015-03-16,5,5,4.75,4.8,1000,0
2015-03-17,5,5,4.5,4.5,2100,0
2015-03-18,4.26,4.26,2.74,3.9,7500,0
2015-03-19,3.3,3.3,3.1,3.1,500,0
2015-03-20,3.1,3.1,3.1,3.1,100,0
2015-03-24,3.12,3.89,3.12,3.12,5400,0
2015-03-25,3.7,3.7,3.14,3.14,600,0
2015-03-26,3.15,3.15,3.15,3.15,700,0
2015-03-30,3.17,3.5,3.17,3.5,3000,0
2015-04-01,3.22,3.22,3.22,3.22,100,0
2015-04-10,3.97,3.97,3.97,3.97,100,0
2015-04-13,3.97,3.97,3.92,3.92,100,0
2015-04-14,3.92,3.92,3.92,3.92,700,0
2015-04-15,3.92,4,3.92,3.96,1581,0
2015-04-16,3.95,3.95,3.95,3.95,260,0
2015-04-17,4.25,4.25,4.25,4.25,100,0
2015-04-20,3.95,3.95,3.95,3.95,236,0
2015-04-21,4,4,4,4,1500,0
2015-04-22,4,4,4,4,1367,0
2015-04-27,4,4,4,4,100,0
2015-04-29,4.25,4.25,4.25,4.25,100,0
2015-04-30,4,4,3.75,3.75,400,0
2015-05-01,3.5,3.5,3.5,3.5,700,0
2015-05-06,4,4.25,4,4.25,500,0
2015-05-07,4.25,4.25,4.1,4.1,799,0
2015-05-13,5,5,5,5,1500,0
2015-05-14,5.09,5.09,5.09,5.09,200,0
2015-05-15,5,5,5,5,7,0
2015-05-19,4.775,4.775,4.64,4.64,1000,0
2015-05-20,4.75,4.75,4.75,4.75,100,0
2015-05-21,4.63,4.63,4.63,4.63,100,0
2015-05-22,4.63,4.65,4.6,4.65,1300,0
2015-05-27,4.65,4.65,4.65,4.65,600,0
2015-05-28,4.5,4.5,4.5,4.5,5300,0
2015-06-02,4.5,4.5,4.5,4.5,300,0
2015-06-05,4.5,4.5,4.5,4.5,2000,0
2015-06-17,4.5,4.5,4.5,4.5,100,0
2015-06-18,4,4,4,4,100,0
2015-06-29,4,4,4,4,100,0
2015-06-30,4.5,5,4.5,5,2250,0
2015-07-01,4,4,4,4,200,0
2015-07-02,4,4,4,4,1100,0
2015-07-06,4.7,4.7,4.7,4.7,200,0
2015-07-10,5.5,6.65,5.5,6.15,10700,0
2015-07-13,6.25,6.75,6.2,6.7,16500,0
2015-07-14,7.15,17.05,7.15,15,48023,0
2015-07-15,15,15,12.49,14.4,20063,0
2015-07-16,13.85,13.85,11.75,11.8,4500,0
2015-07-17,12,12.83,11.4,12.35,4100,0
2015-07-20,12.5,18.5,12,13.7,13800,0
2015-07-21,14.9,18,14,17,14300,0
2015-07-22,17,35,17,20,50200,0
2015-07-23,19.5,22.68,18.2,20,10000,0
2015-07-24,19.25,22.75,19.25,20.5,13000,0
2015-07-27,20.45,21.65,17,18.4,6200,0
2015-07-28,18.4,18.65,11.5,12,37500,0
2015-07-29,12.05,15.7,12.05,13.8,4800,0
2015-07-30,13.75,13.8,12.5,13.8,4500,0
2015-07-31,7.01,7.5,7,7.15,627100,0
2015-08-03,7.5,7.5,6.34,6.7,184012,0
2015-08-04,6.7,7,6.2,6.51,88300,0
2015-08-05,6.57,7.15,5.38,5.65,159100,0
2015-08-06,5.81,6.2,5.5,5.51,73660,0
2015-08-07,5.5,5.59,4.86,5.32,57600,0
2015-08-10,5.28,5.62,5,5.52,71100,0
2015-08-11,5.37,5.77,4.85,5.15,227289,0
2015-08-12,5.15,5.15,4.26,4.52,67200,0
2015-08-13,4.45,4.8,3.75,4.05,49000,0
2015-08-14,4.05,4.18,3.85,3.99,37000,0
2015-08-17,4.01,4.76,3.8,4.63,100600,0
2015-08-18,4.6,4.6,4.27,4.57,16100,0
2015-08-19,4.44,4.51,3.85,4.2,57500,0
2015-08-20,3.99,4.4,3.99,4.11,31400,0
2015-08-21,4.25,4.25,3.89,4.17,34800,0
2015-08-24,3.98,4.19,3.85,3.94,20817,0
2015-08-25,4.11,4.11,3.69,3.93,25700,0
2015-08-26,3.93,3.96,3.58,3.74,40900,0
2015-08-27,3.74,3.84,3.55,3.74,10900,0
2015-08-28,3.56,3.79,3.56,3.59,10300,0
2015-08-31,3.77,3.77,3.62,3.75,8100,0
2015-09-01,3.56,3.98,3.56,3.8,29500,0
2015-09-02,3.83,3.9,3.55,3.59,11800,0
2015-09-03,3.7,4.17,3.5,3.75,14800,0
2015-09-04,3.93,3.93,3.62,3.82,11200,0
2015-09-08,3.82,4.61,3.82,4.39,68000,0
2015-09-09,4.27,5.19,4,4.68,92700,0
2015-09-10,4.66,5,4.3,4.45,46179,0
2015-09-11,4.45,4.47,4.17,4.24,16900,0
2015-09-14,4.14,4.27,3.7,4.07,57100,0
2015-09-15,3.98,4.11,3.84,3.9,16800,0
2015-09-16,3.97,4.13,3.91,3.96,10200,0
2015-09-17,4.08,4.13,3.99,3.99,8400,0
2015-09-18,4.08,4.4,3.82,3.82,76200,0
2015-09-21,4.05,4.1,3.73,3.75,26800,0
2015-09-22,3.68,3.74,3.5,3.54,14500,0
2015-09-23,3.44,3.65,3.15,3.37,36400,0
2015-09-24,3.66,3.66,3.13,3.25,18189,0
2015-09-25,3.26,3.26,3.01,3.01,23300,0
2015-09-28,2.8892,2.9694,2.78,2.865,9384,0
2015-09-29,2.85,3.2,2.81,2.81,28100,0
2015-09-30,3.15,3.15,2.85,2.85,1300,0
2015-10-01,2.85,3.1,2.85,3.02,400,0
2015-10-02,3.3,3.3,3.3,3.3,100,0
2015-10-05,3.28,3.67,3.2,3.45,7021,0
2015-10-06,3.45,3.45,3.25,3.34,4800,0
2015-10-07,3.2,3.42,3.2,3.35,8400,0
2015-10-08,3.42,3.5,3.34,3.45,9300,0
2015-10-09,3.68,3.71,3.18,3.24,12200,0
2015-10-12,3.17,3.2,3.101,3.1806,11326,0
2015-10-13,3.15,3.15,3.15,3.15,1000,0
2015-10-14,3.18,3.18,3.02,3.02,2200,0
2015-10-15,3.17,3.2,3.05,3.16,6000,0
2015-10-16,3.25,3.34,3.2,3.34,19400,0
2015-10-19,3.29,3.34,3.29,3.29,6100,0
2015-10-20,3.31,3.31,3.31,3.31,100,0
2015-10-21,3.3,3.3,3.08,3.2,4900,0
2015-10-22,3.08,3.2,2.92,2.93,11600,0
2015-10-23,3.15,3.15,2.6,2.72,16200,0
2015-10-26,2.62,2.83,2.62,2.71,2300,0
2015-10-27,2.63,2.8,2.63,2.71,4000,0
2015-10-28,2.73,2.79,2.62,2.79,1200,0
2015-10-29,2.55,2.84,2.55,2.65,4900,0
2015-11-02,2.65,2.65,2.5501,2.63,6728,0
2015-11-03,2.6,2.63,2.56,2.62,3500,0
2015-11-04,2.6,2.6066,2.39,2.6,5286,0
2015-11-05,2.63,5,2.63,4.11,2794900,0
2015-11-06,4.07,4.15,3.2,3.3,397800,0
2015-11-09,3.26,3.71,3.2,3.47,50935,0
2015-11-10,3.56,3.6,2.79,3.11,89400,0
2015-11-11,3.03,3.24,2.9,3.23,20800,0
2015-11-12,3.85,4.5,3.6,3.77,1539200,0
2015-11-13,3.7,3.83,3.3,3.46,152600,0
2015-11-16,3.23,3.54,3.23,3.54,41500,0
2015-11-17,3.5,3.57,3.27,3.38,32500,0
2015-11-18,3.3,3.34,2.83,3.06,71300,0
2015-11-19,3.03,3.25,3.03,3.11,42300,0
2015-11-20,3,3.1,2.91,2.99,36300,0
2015-11-23,3,3,2.85,2.92,27800,0
2015-11-24,2.81,2.98,2.52,2.75,55900,0
2015-11-25,2.66,2.75,2.65,2.73,17600,0
2015-11-27,2.79,3,2.67,2.99,62600,0
2015-11-30,2.99,3.1,2.99,3.02,23800,0
2015-12-01,3.1,3.1,2.77,3.041,11388,0
2015-12-02,2.888,2.9199,2.8001,2.89,8002,0
2015-12-03,3.097,3.097,2.7901,2.82,13153,0
2015-12-04,2.78,2.93,2.78,2.87,10100,0
2015-12-07,2.8,2.86,2.62,2.74,30900,0
2015-12-08,2.79,2.82,2.72,2.74,22750,0
2015-12-09,2.8,2.86,2.8,2.86,4300,0
2015-12-10,2.73,2.73,2.6,2.67,10100,0
2015-12-11,2.7,2.7,2.6,2.63,16100,0
2015-12-14,2.7,2.7,2.52,2.56,11244,0
2015-12-15,2.57,2.67,2.56,2.58,7400,0
2015-12-16,2.58,2.58,2.45,2.47,21600,0
2015-12-17,2.54,2.87,2.43,2.64,34600,0
2015-12-18,2.6,2.61,2.44,2.56,11700,0
2015-12-21,2.61,2.61,2.4,2.51,8200,0
2015-12-22,2.65,2.65,2.4689,2.4689,6328,0
2015-12-23,2.61,2.89,2.61,2.79,52500,0
2015-12-24,2.79,2.9,2.6,2.6001,37100,0
2015-12-28,2.82,3.0499,2.6601,2.9699,67449,0
2015-12-29,3.06,3.1,2.77,2.9399,31773,0
2015-12-30,2.97,2.97,2.7701,2.84,7681,0
2015-12-31,2.9,2.9,2.66,2.74,17233,0
2016-01-04,2.674,2.7,2.57,2.6442,19129,0
2016-01-05,2.61,2.7408,2.6,2.74,19698,0
2016-01-06,2.6,2.79,2.52,2.69,156223,0
2016-01-07,2.73,2.73,2.51,2.52,16128,0
2016-01-08,2.62,2.62,2.1693,2.37,70837,0
2016-01-11,2.58,2.6225,2,2.04,179303,0
2016-01-12,2.14,2.25,2.0001,2.05,66935,0
2016-01-13,2.0024,2.1,1.6,1.63,74004,0
2016-01-14,1.69,1.74,1.438,1.74,61090,0
2016-01-15,1.74,1.74,1.59,1.74,16765,0
2016-01-19,1.77,1.85,1.45,1.59,44500,0
2016-01-20,1.727,1.727,1.38,1.65,35683,0
2016-01-21,1.56,1.62,1.56,1.62,1304,0
2016-01-22,1.82,1.88,1.6,1.76,24011,0
2016-01-25,1.77,1.77,1.67,1.699,7678,0
2016-01-26,1.6,1.7,1.6,1.69,16120,0
2016-01-27,1.76,1.84,1.62,1.7,10451,0
2016-01-28,1.63,1.83,1.63,1.69,5598,0
2016-01-29,1.75,1.77,1.692,1.7,13800,0
2016-02-01,1.8,3.75,1.79,3.52,6377111,0
2016-02-02,4.15,4.2,3.17,3.17,2987009,0
2016-02-03,3.22,3.33,3.05,3.1,356674,0
2016-02-04,3,3,2.64,2.83,260718,0
2016-02-05,2.78,3.25,2.62,3.25,70836,0
2016-02-08,3.22,3.8,2.77,3.36,296246,0
2016-02-09,3.7,3.7,2.905,3.2,94569,0
2016-02-10,3.19,3.2,2.9,3.09,74177,0
2016-02-11,3.01,3.01,2.56,2.78,107815,0
2016-02-12,2.79,2.8,2.611,2.72,34027,0
2016-02-16,2.71,2.7799,2.53,2.65,55160,0
2016-02-17,2.7,2.8999,2.6801,2.77,57678,0
2016-02-18,2.75,2.82,2.6001,2.8,49175,0
2016-02-19,2.8,2.97,2.56,2.94,130170,0
2016-02-22,2.96,2.96,2.76,2.9,41522,0
2016-02-23,2.775,2.99,2.7,2.72,56058,0
2016-02-24,2.72,2.93,2.61,2.92,41819,0
2016-02-25,2.7501,2.89,2.7501,2.771,8527,0
2016-02-26,2.86,3.1,2.706,3.04,92233,0
2016-02-29,3.1,3.6,3.02,3.6,130710,0
2016-03-01,3.59,3.94,3.551,3.82,133861,0
2016-03-02,4.74,5.1,4.1,4.11,1567914,0
2016-03-03,4.35,4.38,3.61,3.86,339706,0
2016-03-04,3.86,4.21,3.55,3.82,248803,0
2016-03-07,3.79,4.0999,3.79,3.8,126178,0
2016-03-08,4.06,4.2,3.77,4.05,113693,0
2016-03-09,4.03,4.09,3.9,4.09,43286,0
2016-03-10,4.13,4.13,3.88,3.88,71971,0
2016-03-11,3.93,4.05,3.88,3.98,34274,0
2016-03-14,4.01,4.09,3.5001,3.62,91456,0
2016-03-15,3.58,3.63,3.16,3.26,86732,0
2016-03-16,3.4,3.4,3.03,3.25,100334,0
2016-03-17,3.44,3.4495,3.11,3.3,30424,0
2016-03-18,3.36,3.43,3.14,3.26,43303,0
2016-03-21,3.21,3.39,3.17,3.38,50554,0
2016-03-22,3.3504,3.38,2.93,3.25,99625,0
2016-03-23,3.1502,3.3,3.06,3.08,23226,0
2016-03-24,3.05,3.08,2.95,3.0386,40071,0
2016-03-28,3.14,3.2,3.05,3.05,26312,0
2016-03-29,3.06,3.14,2.93,3.06,40583,0
2016-03-30,3.11,3.2997,3.02,3.02,43829,0
2016-03-31,3.06,3.13,2.95,3.08,41623,0
2016-04-01,3.03,3.28,3.03,3.22,24407,0
2016-04-04,3.26,3.26,2.99,2.99,23849,0
2016-04-05,3.01,3.13,3,3.01,14157,0
2016-04-06,3.01,3.0954,2.99,3,17874,0
2016-04-07,3.21,3.93,3.21,3.51,233272,0
2016-04-08,3.61,3.8,3.6,3.66,111916,0
2016-04-11,3.77,3.78,3.22,3.3713,42054,0
2016-04-12,3.34,3.41,3.23,3.41,29014,0
2016-04-13,3.43,3.579,3.29,3.34,30408,0
2016-04-14,3.45,3.45,3.35,3.38,9035,0
2016-04-15,3.45,3.45,3.36,3.36,10111,0
2016-04-18,3.38,3.45,3.28,3.44,6727,0
2016-04-19,3.44,3.45,3.15,3.29,73752,0
2016-04-20,3.49,3.49,3.25,3.35,12607,0
2016-04-21,3.31,3.41,3.18,3.2648,44318,0
2016-04-22,3.26,3.4201,3.25,3.25,5938,0
2016-04-25,3.21,3.2999,3.1501,3.23,23400,0
2016-04-26,3.25,3.57,3.18,3.37,97605,0
2016-04-27,3.35,3.38,3.21,3.35,26367,0
2016-04-28,3.36,3.38,3.31,3.37,11643,0
2016-04-29,3.35,3.5,3.24,3.5,37037,0
2016-05-02,3.46,3.85,3.34,3.38,79725,0
2016-05-03,3.5,3.5,3.33,3.3301,12802,0
2016-05-04,3.43,3.74,3.2,3.6,114317,0
2016-05-05,3.7,3.7,3.2001,3.28,29073,0
2016-05-06,3.18,3.38,3.12,3.13,83416,0
2016-05-09,3.08,3.2392,3.05,3.0701,33916,0
2016-05-10,3.07,3.26,3.07,3.0901,24073,0
2016-05-11,3.2286,3.2286,3.05,3.07,18194,0
2016-05-12,3.06,3.08,2.97,3.02,13512,0
2016-05-13,3.02,3.14,3.01,3.14,5140,0
2016-05-16,3.14,3.14,3.0146,3.13,2444,0
2016-05-17,3.0518,3.0899,3.01,3.05,9879,0
2016-05-18,3.0005,3.0566,3.0005,3.01,3088,0
2016-05-19,3.02,3.08,3.0001,3.05,2209,0
2016-05-20,3.05,3.23,3.04,3.11,17734,0
2016-05-23,3.208,3.38,3.16,3.3,32591,0
2016-05-24,3.3643,3.53,3.34,3.43,67312,0
2016-05-25,3.38,4,3.3,3.74,197388,0
2016-05-26,3.95,3.95,3.55,3.65,110366,0
2016-05-27,3.65,3.88,3.65,3.74,104917,0
2016-05-31,3.75,3.7999,3.65,3.711,36074,0
2016-06-01,3.75,3.821,3.0973,3.4389,103507,0
2016-06-02,3.41,3.72,3.3907,3.58,57158,0
2016-06-03,3.66,3.66,3.3,3.42,47113,0
2016-06-06,3.4,3.42,3.21,3.42,36647,0
2016-06-07,3.39,3.4,3.2,3.2,41097,0
2016-06-08,3.2,3.279,3.15,3.2,12169,0
2016-06-09,3.15,3.15,3.06,3.1199,35636,0
2016-06-10,3.06,3.08,3,3.08,51971,0
2016-06-13,3.03,3.18,3,3.04,16158,0
2016-06-14,3.08,3.17,3.01,3.09,28369,0
2016-06-15,3.02,3.25,3.02,3.2399,34057,0
2016-06-16,3.2301,3.27,3.19,3.27,26596,0
2016-06-17,3.23,3.3417,3.15,3.18,21650,0
2016-06-20,3.2,3.23,3.05,3.11,27436,0
2016-06-21,3.13,3.13,2.9,2.9789,18774,0
2016-06-22,2.97,3.17,2.97,3.0358,16878,0
2016-06-23,3.01,3.09,2.88,2.95,32826,0
2016-06-24,2.86,3.19,2.81,3.05,123874,0
2016-06-27,2.9,2.9275,2.48,2.52,96317,0
2016-06-28,2.5,2.62,2.42,2.59,48927,0
2016-06-29,2.56,2.72,2.535,2.62,34209,0
2016-06-30,2.64,2.7,2.58,2.59,18196,0
2016-07-01,2.55,2.6345,2.55,2.56,27570,0
2016-07-05,2.6,2.6,2.54,2.57,20187,0
2016-07-06,2.55,2.5584,2.4001,2.41,17167,0
2016-07-07,2.46,2.49,2.45,2.45,12323,0
2016-07-08,2.44,2.5,2.41,2.44,10148,0
2016-07-11,2.46,2.4805,2.4,2.46,13958,0
2016-07-12,2.5,2.57,2.45,2.48,15483,0
2016-07-13,2.46,2.5189,2.45,2.45,3215,0
2016-07-14,2.4201,2.471,2.42,2.46,6810,0
2016-07-15,2.4301,2.47,2.41,2.41,3451,0
2016-07-18,2.44,2.4618,2.42,2.42,1397,0
2016-07-19,2.41,2.4681,2.401,2.42,3579,0
2016-07-20,2.43,2.44,2.43,2.44,600,0
2016-07-21,2.42,2.518,2.42,2.48,7919,0
2016-07-22,2.42,2.46,2.4,2.4599,13130,0
2016-07-25,2.49,2.52,2.4,2.4,25949,0
2016-07-26,2.5,2.5,2.41,2.41,18715,0
2016-07-27,2.49,2.49,2.3101,2.33,24481,0
2016-07-28,2.3,2.3,2.01,2.13,53964,0
2016-07-29,2.11,2.175,2.02,2.02,4019,0
2016-08-01,2.36,3,2.03,2.09,1643544,0
2016-08-02,2.05,2.21,1.96,2.06,195464,0
2016-08-03,2.08,2.15,1.98,2.1,183933,0
2016-08-04,2.07,2.18,2.01,2.17,80989,0
2016-08-05,2.11,2.13,2.02,2.09,59032,0
2016-08-08,2.11,2.13,2.05,2.12,46255,0
2016-08-09,2.1,2.18,2.025,2.09,109077,0
2016-08-10,2.07,2.12,2.01,2.0601,132043,0
2016-08-11,2.02,2.09,1.7,1.828,161017,0
2016-08-12,1.83,1.92,1.82,1.89,42302,0
2016-08-15,1.86,1.91,1.8429,1.87,22186,0
2016-08-16,1.87,1.9,1.86,1.8601,22092,0
2016-08-17,1.86,1.869,1.81,1.83,25735,0
2016-08-18,1.81,1.85,1.81,1.82,15883,0
2016-08-19,1.88,1.88,1.72,1.75,49266,0
2016-08-22,1.72,1.79,1.6933,1.79,17687,0
2016-08-23,1.82,1.83,1.7,1.83,41483,0
2016-08-24,1.79,1.82,1.69,1.77,29745,0
2016-08-25,1.73,1.82,1.73,1.79,49455,0
2016-08-26,1.78,1.78,1.75,1.75,14149,0
2016-08-29,1.75,1.75,1.7,1.75,27134,0
2016-08-30,1.75,1.8,1.75,1.75,3277,0
2016-08-31,1.759,1.77,1.75,1.77,7513,0
2016-09-01,1.75,1.79,1.69,1.78,68795,0
2016-09-02,1.78,1.79,1.67,1.76,94781,0
2016-09-06,1.73,1.79,1.73,1.79,60643,0
2016-09-07,1.7201,1.79,1.7201,1.76,19274,0
2016-09-08,1.76,1.78,1.7345,1.78,6800,0
2016-09-09,1.745,1.75,1.72,1.72,1350,0
2016-09-12,1.76,2.29,1.59,1.74,1287695,0
2016-09-13,1.86,1.86,1.55,1.551,376314,0
2016-09-14,1.57,1.58,1.4691,1.51,110528,0
2016-09-15,1.55,1.55,1.45,1.5,81442,0
2016-09-16,1.51,1.51,1.31,1.46,201782,0
2016-09-19,1.5,1.7,1.49,1.65,124229,0
2016-09-20,1.66,1.75,1.55,1.67,57002,0
2016-09-21,1.68,1.75,1.58,1.61,116090,0
2016-09-22,1.61,1.699,1.56,1.56,25467,0
2016-09-23,1.57,1.632,1.56,1.62,35213,0
2016-09-26,1.63,1.75,1.5676,1.6567,230123,0
2016-09-27,1.66,1.78,1.61,1.63,52703,0
2016-09-28,1.7,1.7799,1.6401,1.7,74198,0
2016-09-29,1.7,1.78,1.67,1.7,63509,0
2016-09-30,1.72,1.7695,1.69,1.72,35496,0
2016-10-03,1.7,1.7899,1.7,1.74,34127,0
2016-10-04,1.75,1.79,1.69,1.73,33659,0
2016-10-05,1.75,1.75,1.59,1.71,80973,0
2016-10-06,1.71,1.72,1.6443,1.66,39931,0
2016-10-07,1.71,1.74,1.63,1.68,52924,0
2016-10-10,1.7,1.75,1.6207,1.69,15469,0
2016-10-11,1.7,1.7124,1.64,1.64,13379,0
2016-10-12,1.62,1.66,1.53,1.55,41392,0
2016-10-13,1.58,1.72,1.5799,1.62,37085,0
2016-10-14,1.65,1.68,1.6,1.68,28755,0
2016-10-17,1.69,1.69,1.61,1.65,9198,0
2016-10-18,1.63,1.67,1.5707,1.61,36490,0
2016-10-19,1.64,1.69,1.6,1.62,60984,0
2016-10-20,1.58,1.65,1.58,1.625,35711,0
2016-10-21,1.6153,1.64,1.6153,1.63,2037,0
2016-10-24,1.649,1.649,1.6,1.62,10196,0
2016-10-25,1.6376,1.66,1.5,1.598,48005,0
2016-10-26,1.63,1.665,1.56,1.624,28983,0
2016-10-27,1.6006,1.64,1.57,1.59,12732,0
2016-10-28,1.6059,1.6244,1.45,1.5,87530,0
2016-10-31,1.48,1.49,1.33,1.48,239427,0
2016-11-01,1.48,1.6067,1.48,1.4854,42990,0
2016-11-02,1.6,1.6,1.4,1.42,40536,0
2016-11-03,1.41,1.41,1.11,1.26,204295,0
2016-11-04,1.26,1.4,1.26,1.3,26710,0
2016-11-07,1.28,1.38,1.26,1.35,45461,0
2016-11-08,1.21,1.37,1.21,1.32,76379,0
2016-11-09,1.31,1.45,1.2984,1.42,46036,0
2016-11-10,1.49,1.49,1.364,1.38,74729,0
2016-11-11,1.33,1.47,1.33,1.43,30606,0
2016-11-14,1.47,1.5999,1.4,1.52,44028,0
2016-11-15,1.41,1.475,1.37,1.4,52450,0
2016-11-16,1.459,1.525,1.43,1.46,19445,0
2016-11-17,1.44,1.57,1.33,1.45,71044,0
2016-11-18,1.82,2.1,1.51,1.51,3822037,0
2016-11-21,1.55,1.9,1.52,1.7899,741238,0
2016-11-22,1.82,1.92,1.65,1.72,349215,0
2016-11-23,1.71,1.7273,1.5801,1.72,82099,0
2016-11-25,1.71,1.7199,1.6,1.68,80865,0
2016-11-28,1.68,1.69,1.62,1.69,73574,0
2016-11-29,1.68,2.01,1.656,1.85,2226120,0
2016-11-30,1.86,1.94,1.65,1.7,702947,0
2016-12-01,1.69,1.7656,1.62,1.62,173731,0
2016-12-02,1.62,1.6538,1.58,1.63,101549,0
2016-12-05,2,2.1,1.75,1.79,1572787,0
2016-12-06,1.82,1.83,1.65,1.7,249989,0
2016-12-07,1.76,1.76,1.65,1.7,126131,0
2016-12-08,1.71,1.76,1.581,1.61,186961,0
2016-12-09,1.6,1.74,1.59,1.72,254454,0
2016-12-12,1.71,1.74,1.59,1.72,127084,0
2016-12-13,1.71,1.75,1.68,1.72,88632,0
2016-12-14,1.71,1.75,1.64,1.7399,73796,0
2016-12-15,1.74,1.75,1.6899,1.71,34547,0
2016-12-16,1.71,1.76,1.67,1.75,102520,0
2016-12-19,1.78,1.831,1.73,1.78,104162,0
2016-12-20,1.75,1.83,1.73,1.83,161956,0
2016-12-21,1.7601,1.83,1.69,1.6932,160257,0
2016-12-22,1.68,1.7,1.55,1.69,233202,0
2016-12-23,1.74,1.74,1.67,1.68,42823,0
2016-12-27,1.72,1.73,1.67,1.73,45540,0
2016-12-28,1.71,1.75,1.69,1.73,65318,0
2016-12-29,1.71,1.7211,1.65,1.6701,44080,0
2016-12-30,1.6501,1.6849,1.5506,1.63,139317,0
2017-01-03,1.65,1.68,1.43,1.68,228945,0
2017-01-04,1.59,1.74,1.55,1.66,108528,0
2017-01-05,1.5952,1.69,1.56,1.59,66904,0
2017-01-06,1.59,1.66,1.59,1.6,48932,0
2017-01-09,1.68,1.7,1.6106,1.62,132929,0
2017-01-10,1.62,1.64,1.56,1.58,97366,0
2017-01-11,1.56,1.5866,1.52,1.57,124411,0
2017-01-12,1.5646,1.591,1.52,1.52,51432,0
2017-01-13,1.52,1.5899,1.5,1.56,51789,0
2017-01-17,1.59,1.63,1.481,1.5097,51978,0
2017-01-18,1.46,1.64,1.421,1.57,177076,0
2017-01-19,1.61,1.65,1.56,1.64,63084,0
2017-01-20,1.62,1.67,1.6,1.61,25650,0
2017-01-23,1.66,1.75,1.61,1.69,289869,0
2017-01-24,1.7,1.72,1.57,1.61,167812,0
2017-01-25,1.6,1.6799,1.6,1.62,30964,0
2017-01-26,1.65,1.6501,1.6048,1.64,28702,0
2017-01-27,1.62,1.669,1.6,1.63,28685,0
2017-01-30,1.99,2.22,1.76,1.79,4437245,0
2017-01-31,1.73,1.7378,1.51,1.5328,706410,0
2017-02-01,1.53,1.62,1.53,1.58,208465,0
2017-02-02,1.57,1.67,1.57,1.6,197766,0
2017-02-03,1.6,1.79,1.58,1.59,108458,0
2017-02-06,1.6,1.6497,1.52,1.52,100435,0
2017-02-07,1.5,1.6096,1.4955,1.58,126393,0
2017-02-08,1.65,1.65,1.53,1.5899,75549,0
2017-02-09,1.56,1.65,1.56,1.65,86868,0
2017-02-10,1.65,1.8,1.6227,1.63,239135,0
2017-02-13,1.63,1.66,1.57,1.66,80482,0
2017-02-14,1.65,1.67,1.6,1.65,50270,0
2017-02-15,1.64,1.7,1.63,1.6799,50618,0
2017-02-16,1.7,1.78,1.63,1.66,109578,0
2017-02-17,1.64,1.69,1.58,1.6399,58767,0
2017-02-21,2.5,3.9,2.13,3.7,29526011,0
2017-02-22,3.29,3.38,2.5,2.53,5509163,0
2017-02-23,2.8,3.17,2.54,2.81,5746147,0
2017-02-24,2.62,2.84,2.41,2.829,1518802,0
2017-02-27,2.61,2.88,2.51,2.6,1252605,0
2017-02-28,2.58,2.92,2.55,2.67,2848642,0
2017-03-01,2.65,2.81,2.56,2.75,1045025,0
2017-03-02,2.71,2.74,2.56,2.65,439865,0
2017-03-03,2.61,2.95,2.61,2.92,2005840,0
2017-03-06,2.95,3.1,2.82,2.91,1259419,0
2017-03-07,2.87,2.88,2.71,2.78,885697,0
2017-03-08,2.73,2.81,2.54,2.56,673058,0
2017-03-09,2.45,2.65,2.43,2.56,199017,0
2017-03-10,2.55,2.75,2.55,2.68,346554,0
2017-03-13,2.68,2.85,2.6,2.7,282632,0
2017-03-14,2.62,2.69,2.55,2.61,192066,0
2017-03-15,2.58,2.59,2.49,2.57,269386,0
2017-03-16,2.59,2.59,2.35,2.4301,414300,0
2017-03-17,2.5,2.5,2.4,2.42,119382,0
2017-03-20,2.42,2.445,2.4,2.4441,100148,0
2017-03-21,2.48,2.5,2.35,2.36,197306,0
2017-03-22,2.35,2.3965,2.25,2.27,148838,0
2017-03-23,2.26,2.3062,2.24,2.24,138903,0
2017-03-24,2.29,2.29,2.18,2.19,143354,0
2017-03-27,2.15,2.45,2.15,2.34,186773,0
2017-03-28,2.36,2.5,2.26,2.5,372991,0
2017-03-29,2.55,2.58,2.42,2.45,153316,0
2017-03-30,2.42,2.4754,2.35,2.43,70130,0
2017-03-31,2.41,2.55,2.38,2.55,101845,0
2017-04-03,2.53,2.53,2.36,2.46,75825,0
2017-04-04,2.46,2.5,2.39,2.43,37149,0
2017-04-05,2.4,2.49,2.32,2.37,103592,0
2017-04-06,2.37,2.37,2.26,2.3202,69423,0
2017-04-07,2.34,2.34,2.25,2.2804,65710,0
2017-04-10,2.26,2.3,2.21,2.28,38416,0
2017-04-11,2.27,2.3888,2.151,2.31,157759,0
2017-04-12,2.31,2.32,2.22,2.22,33165,0
2017-04-13,2.23,2.3128,2.22,2.25,23543,0
2017-04-17,2.16,2.29,2.16,2.22,86617,0
2017-04-18,2.18,2.2166,2,2.12,127171,0
2017-04-19,2.05,2.1752,2.05,2.05,93647,0
2017-04-20,2.18,2.25,2.1,2.12,42800,0
2017-04-21,2.1,2.12,2.0241,2.09,38832,0
2017-04-24,2,2.02,1.9,1.99,135838,0
2017-04-25,1.98,2.1,1.93,2.07,82563,0
2017-04-26,2.07,2.1,1.93,2.02,90822,0
2017-04-27,1.99,2.0046,1.9,1.99,37162,0
2017-04-28,1.95,1.98,1.88,1.96,53607,0
2017-05-01,1.91,2,1.86,1.97,28449,0
2017-05-02,1.98,2,1.85,1.92,49397,0
2017-05-03,1.9,1.9472,1.89,1.9337,11788,0
2017-05-04,1.967,1.9671,1.85,1.87,47752,0
2017-05-05,1.87,2.1493,1.8586,2.053,382916,0
2017-05-08,1.95,1.9999,1.8,1.89,164035,0
2017-05-09,1.89,1.95,1.76,1.8,127698,0
2017-05-10,1.79,1.9,1.75,1.8,52951,0
2017-05-11,1.8,1.84,1.75,1.82,62669,0
2017-05-12,1.83,1.9,1.75,1.81,78662,0
2017-05-15,1.85,1.89,1.79,1.8496,56519,0
2017-05-16,1.87,1.99,1.8404,1.92,55862,0
2017-05-17,1.854,1.95,1.85,1.88,31914,0
2017-05-18,1.86,1.89,1.76,1.8001,96677,0
2017-05-19,1.77,1.8987,1.77,1.82,9179,0
2017-05-22,2.12,2.43,1.87,1.88,2380435,0
2017-05-23,1.87,1.9238,1.76,1.8,318866,0
2017-05-24,1.83,1.93,1.77,1.82,147852,0
2017-05-25,1.82,1.96,1.78,1.95,124483,0
2017-05-26,1.9,2.02,1.86,1.99,121584,0
2017-05-30,1.99,1.99,1.86,1.93,100816,0
2017-05-31,1.96,1.99,1.85,1.89,55236,0
2017-06-01,1.9,1.95,1.85,1.88,55109,0
2017-06-02,1.91,1.96,1.87,1.92,40344,0
2017-06-05,1.89,1.97,1.8801,1.96,61086,0
2017-06-06,1.87,1.9,1.83,1.89,80663,0
2017-06-07,1.88,1.93,1.8,1.8,113665,0
2017-06-08,1.8,1.86,1.6,1.68,251786,0
2017-06-09,1.4,1.43,1.39,1.39,1311306,0
2017-06-12,1.4,1.4,1.28,1.3,181587,0
2017-06-13,1.3,1.3,1.25,1.25,194869,0
2017-06-14,1.28,1.3,1.25,1.2792,140706,0
2017-06-15,1.28,1.3199,1.21,1.3,594006,0
2017-06-16,1.35,1.35,1.28,1.31,589902,0
2017-06-19,1.32,1.3299,1.27,1.29,154018,0
2017-06-20,1.28,1.319,1.28,1.31,201760,0
2017-06-21,1.3,1.39,1.27,1.35,529198,0
2017-06-22,1.34,1.37,1.28,1.33,372405,0
2017-06-23,1.32,1.36,1.3,1.3,360548,0
2017-06-26,1.32,1.36,1.3,1.35,181102,0
2017-06-27,1.32,1.34,1.3,1.33,97981,0
2017-06-28,1.33,1.33,1.28,1.3,156705,0
2017-06-29,1.29,1.35,1.27,1.35,375715,0
2017-06-30,1.35,1.37,1.33,1.34,254309,0
2017-07-03,1.38,1.42,1.335,1.38,167258,0
2017-07-05,1.47,1.47,1.37,1.4,263386,0
2017-07-06,1.4,1.42,1.37,1.4,119243,0
2017-07-07,1.38,1.4,1.35,1.38,125470,0
2017-07-10,1.35,1.4,1.33,1.35,134504,0
2017-07-11,1.34,1.3999,1.31,1.32,257302,0
2017-07-12,1.35,1.42,1.3,1.35,123097,0
2017-07-13,1.33,1.35,1.3,1.34,106440,0
2017-07-14,1.33,1.35,1.29,1.3499,137594,0
2017-07-17,1.33,1.37,1.3,1.34,124088,0
2017-07-18,1.35,1.35,1.31,1.32,45594,0
2017-07-19,1.35,1.35,1.28,1.34,66399,0
2017-07-20,1.32,1.42,1.3,1.3976,629804,0
2017-07-21,1.4,1.4,1.35,1.4,280005,0
2017-07-24,1.38,1.42,1.35,1.42,155129,0
2017-07-25,1.41,1.41,1.34,1.38,334671,0
2017-07-26,1.4,1.42,1.38,1.4,136658,0
2017-07-27,1.4,1.42,1.35,1.38,245724,0
2017-07-28,1.38,1.38,1.32,1.36,68562,0
2017-07-31,1.33,1.36,1.3,1.34,195705,0
2017-08-01,1.35,1.35,1.18,1.22,754769,0
2017-08-02,1.33,1.33,1.1,1.2,359002,0
2017-08-03,1.18,1.21,1.15,1.17,83573,0
2017-08-04,1.15,1.21,1.14,1.14,138290,0
2017-08-07,1.13,1.1501,1.11,1.14,112361,0
2017-08-08,1.14,1.14,1.11,1.11,106400,0
2017-08-09,1.13,1.15,1.11,1.12,121341,0
2017-08-10,1.12,1.12,0.901,0.9902,687688,0
2017-08-11,0.99,1.06,0.99,1.03,101133,0
2017-08-14,1.03,1.03,0.975,0.9804,80311,0
2017-08-15,1,1,0.92,0.945,158792,0
2017-08-16,0.919,0.9601,0.9,0.9501,283455,0
2017-08-17,0.95,0.95,0.9112,0.93,47745,0
2017-08-18,0.93,1.03,0.92,1.02,117555,0
2017-08-21,0.99,1.03,0.915,0.955,113878,0
2017-08-22,0.98,0.98,0.94,0.9672,34651,0
2017-08-23,0.9415,0.99,0.938,0.9598,63490,0
2017-08-24,0.99,1.0025,0.9571,1,55888,0
2017-08-25,1,1.0844,1,1.06,194576,0
2017-08-28,1.05,1.09,1.03,1.04,76141,0
2017-08-29,1.01,1.05,1,1.03,89883,0
2017-08-30,1.03,1.1,0.98,1,223395,0
2017-08-31,1,1.045,0.9801,0.99,96324,0
2017-09-01,0.98,1.02,0.98,1.02,96705,0
2017-09-05,1.02,1.23,1,1.19,1676890,0
2017-09-06,1.16,1.2,1.12,1.14,315973,0
2017-09-07,1.1,1.19,1.1,1.15,188189,0
2017-09-08,1.12,1.19,1.11,1.13,233317,0
2017-09-11,1.2,1.2,1.1,1.12,282646,0
2017-09-12,1.11,1.22,1.11,1.18,438527,0
2017-09-13,1.22,1.279,1.18,1.2,689480,0
2017-09-14,1.2,1.28,1.2,1.23,328464,0
2017-09-15,1.22,1.24,1.17,1.22,255977,0
2017-09-18,1.23,1.25,1.15,1.15,449825,0
2017-09-19,1.16,1.21,1.12,1.16,383408,0
2017-09-20,1.15,1.195,1.15,1.18,105553,0
2017-09-21,1.17,1.18,1.11,1.11,156436,0
2017-09-22,1.11,1.17,1.11,1.17,112414,0
2017-09-25,1.16,1.18,1.13,1.16,69539,0
2017-09-26,1.15,1.16,0.962,1.09,513231,0
2017-09-27,1.08,1.14,1.07,1.14,78916,0
2017-09-28,1.13,1.26,1.1,1.16,426144,0
2017-09-29,1.16,1.1899,1.16,1.17,125434,0
2017-10-02,1.23,1.23,1.18,1.19,206820,0
2017-10-03,1.23,1.26,1.2,1.24,439116,0
2017-10-04,1.26,1.3,1.17,1.22,277145,0
2017-10-05,1.23,1.2401,1.19,1.21,121244,0
2017-10-06,1.22,1.229,1.18,1.22,61829,0
2017-10-09,1.23,1.2393,1.17,1.19,91343,0
2017-10-10,1.27,1.27,1.17,1.1879,252462,0
2017-10-11,1.19,1.24,1.16,1.2097,121297,0
2017-10-12,1.21,1.23,1.16,1.16,71695,0
2017-10-13,1.18,1.18,1.07,1.12,195568,0
2017-10-16,1.14,1.14,1.08,1.1,110595,0
2017-10-17,1.05,1.12,1.05,1.09,93957,0
2017-10-18,1.09,1.129,1.08,1.11,60743,0
2017-10-19,1.1,1.1077,1.041,1.1077,63960,0
2017-10-20,1.1,1.1,1.0699,1.09,58609,0
2017-10-23,1.0754,1.0799,1.0352,1.0515,134865,0
2017-10-24,1.06,1.0834,1.0401,1.06,53520,0
2017-10-25,1.03,1.0399,0.985,1.01,190523,0
2017-10-26,1.02,1.05,1.01,1.04,67382,0
2017-10-27,1.017,1.15,1.017,1.09,78220,0
2017-10-30,1.129,1.13,1.06,1.1199,131199,0
2017-10-31,1.12,1.14,1.08,1.1028,108237,0
2017-11-01,1.12,1.12,1.08,1.0967,50795,0
2017-11-02,1.1,1.13,1.06,1.08,129911,0
2017-11-03,1.09,1.18,1.071,1.141,205495,0
2017-11-06,1.16,1.24,1.15,1.1965,478199,0
2017-11-07,1.3,1.3,1.111,1.1299,434871,0
2017-11-08,1.16,1.26,1.13,1.18,244193,0
2017-11-09,1.17,1.18,1.13,1.1499,129744,0
2017-11-10,1.13,1.15,1.11,1.12,104576,0
