Date,Open,High,Low,Close,Volume,OpenInt
2014-05-13,5.95,5.95,5.25,5.5498,13686,0
2014-05-14,5.55,5.82,5.25,5.3,8246,0
2014-05-15,5.35,5.35,5.1999,5.2,3238,0
2014-05-16,5.25,5.3,5.2,5.285,12752,0
2014-05-19,6.0375,6.0375,4.76,5.13,6514,0
2014-05-20,4.93,5.15,4.93,4.94,10952,0
2014-05-21,5.4899,5.4899,4.9,4.9,6543,0
2014-05-22,5.2636,5.2636,4.82,4.85,7278,0
2014-05-23,4.95,4.97,4.92,4.92,4070,0
2014-05-27,4.9101,4.95,4.52,4.705,24443,0
2014-05-28,5.16,5.8,4.69,5.2498,55369,0
2014-05-29,5.4999,5.5,4.9,4.9499,11134,0
2014-05-30,4.98,5.102,4.95,5.02,6542,0
2014-06-02,5.24,5.25,4.95,5.14,6635,0
2014-06-03,4.9452,5,4.75,4.875,13966,0
2014-06-04,4.91,4.91,4.65,4.79,13973,0
2014-06-05,4.7,4.7,4.35,4.59,8020,0
2014-06-06,4.4001,4.6,4.009,4.12,43977,0
2014-06-09,4.06,4.06,3.8,4.01,24216,0
2014-06-10,3.94,4.1,3.75,4,10100,0
2014-06-11,3.99,3.99,3.85,3.99,2935,0
2014-06-12,4,4,3.9314,4,7504,0
2014-06-13,3.6,4,3.6,4,13803,0
2014-06-16,4,5.2499,4,4.85,44562,0
2014-06-17,5.1,5.1,4.8,5,29596,0
2014-06-18,5.09,5.15,4.83,5.15,29451,0
2014-06-19,5.15,5.4,5,5.3,62515,0
2014-06-20,5.25,5.27,4.32,4.32,99204,0
2014-06-23,4.51,4.66,4.08,4.11,44914,0
2014-06-24,4.12,4.3,4.05,4.11,46782,0
2014-06-25,4.09,4.23,4.08,4.15,17510,0
2014-06-26,4.11,4.24,4.08,4.24,4673,0
2014-06-27,4.24,4.31,4.06,4.25,8081,0
2014-06-30,4.49,4.51,4.11,4.25,13564,0
2014-07-01,4.3,4.4899,4.1125,4.24,16153,0
2014-07-02,4.44,4.44,4.1,4.26,9000,0
2014-07-03,4.4,4.43,4.25,4.41,17089,0
2014-07-07,4.4,4.4,4,4.29,8383,0
2014-07-08,4.19,4.25,4.03,4.1,9298,0
2014-07-09,4.1,4.27,4.08,4.24,4350,0
2014-07-10,4.24,4.25,4.03,4.1,14209,0
2014-07-11,4.02,4.28,4.0101,4.1,1552,0
2014-07-14,4.06,4.13,3.85,4.13,19896,0
2014-07-15,4.01,4.28,4,4,7935,0
2014-07-16,4.03,4.03,3.93,3.99,5357,0
2014-07-17,4,4.04,3.9,3.98,18904,0
2014-07-18,3.88,3.95,3.87,3.9234,16739,0
2014-07-21,3.9,3.92,3.55,3.77,12426,0
2014-07-22,3.56,3.606,3.03,3.39,45435,0
2014-07-23,3.25,3.34,3.07,3.32,15435,0
2014-07-24,3.21,3.76,3.2,3.45,2210,0
2014-07-25,3.84,3.84,3.25,3.4175,31348,0
2014-07-28,3.42,3.6903,3.1,3.35,11977,0
2014-07-29,3.18,3.55,3.18,3.4,7063,0
2014-07-30,3.3,3.45,3.25,3.4222,10498,0
2014-07-31,3.51,3.65,3.26,3.65,16800,0
2014-08-01,3.83,3.84,3.26,3.5,22668,0
2014-08-04,3.6,3.8,3.39,3.65,18427,0
2014-08-05,3.45,3.8,3.27,3.7,19553,0
2014-08-06,3.84,4.1,3.8,4.1,26860,0
2014-08-07,4.09,4.2,4.0899,4.2,11290,0
2014-08-08,4.13,4.2,3.79,4.2,16130,0
2014-08-11,4.33,4.525,3.65,4.2844,15631,0
2014-08-12,4.1,4.28,4,4.24,5610,0
2014-08-13,4.3,4.32,4.0305,4.1001,3347,0
2014-08-14,4.09,4.29,3.98,4.1,10548,0
2014-08-15,4.21,4.24,3.98,4.22,10203,0
2014-08-18,4.02,4.23,3.83,3.8901,7184,0
2014-08-19,4.033,4.22,3.9301,4.2,1281,0
2014-08-20,4,4.19,4,4.17,2821,0
2014-08-21,4.18,4.2,4.01,4.1899,4020,0
2014-08-22,4.06,4.3,4.06,4.2799,457,0
2014-08-25,4.23,4.2501,4.05,4.19,16537,0
2014-08-26,4.15,4.25,4.15,4.2,10315,0
2014-08-27,4.2,4.2001,4.0942,4.2,14313,0
2014-08-28,4.23,4.25,4.1,4.135,3440,0
2014-08-29,4.28,4.29,4.08,4.2105,10465,0
2014-09-02,4.28,4.35,4.225,4.35,3470,0
2014-09-03,4.27,4.43,4.2601,4.43,4255,0
2014-09-04,4.46,4.46,4.28,4.43,9735,0
2014-09-05,4.45,4.46,4.25,4.41,11903,0
2014-09-08,4.47,4.49,4.26,4.46,9739,0
2014-09-09,4.48,4.48,4.19,4.21,5516,0
2014-09-10,4.24,4.5,4.21,4.44,4556,0
2014-09-11,4.29,4.45,4.24,4.37,4261,0
2014-09-12,4.37,4.45,4.23,4.45,3537,0
2014-09-15,4.44,4.44,4.23,4.26,8364,0
2014-09-16,4.25,4.35,4.01,4.08,16967,0
2014-09-17,4,4.01,3.3101,3.45,22418,0
2014-09-18,3.3,3.65,3.2,3.45,34021,0
2014-09-19,3.3,3.84,3.21,3.27,49432,0
2014-09-22,3.11,3.24,3.1,3.15,17295,0
2014-09-23,3.13,3.13,3.01,3.04,12699,0
2014-09-24,3.24,3.24,3.05,3.12,6651,0
2014-09-25,3.25,4.48,3.25,3.27,465524,0
2014-09-26,3.42,3.42,3.1,3.25,66930,0
2014-09-29,3.0701,3.29,3.07,3.185,25980,0
2014-09-30,3.09,3.4,3.09,3.33,23961,0
2014-10-01,3.1601,3.31,3.0856,3.0856,25904,0
2014-10-02,3.15,3.15,2.82,2.96,27002,0
2014-10-03,3,3.14,2.7301,2.86,12688,0
2014-10-06,3.04,3.26,2.91,2.95,8963,0
2014-10-07,2.96,2.96,2.6495,2.7978,7536,0
2014-10-08,2.85,2.85,2.5,2.55,29706,0
2014-10-09,2.65,2.68,2.27,2.3,30479,0
2014-10-10,2.28,2.3,2.27,2.3,20336,0
2014-10-13,2.3,2.33,2.21,2.282,2082,0
2014-10-14,2.25,2.4,2.18,2.35,12997,0
2014-10-15,2.66,2.66,2.32,2.45,6300,0
2014-10-16,2.43,2.58,2.32,2.52,9331,0
2014-10-17,2.47,2.47,2.35,2.35,8748,0
2014-10-21,2.4,2.83,2.34,2.42,20401,0
2014-10-22,2.47,2.64,2.47,2.49,10104,0
2014-10-23,2.45,2.56,2.33,2.44,4050,0
2014-10-24,2.32,2.5,2.19,2.32,38652,0
2014-10-27,2.3,2.34,2.25,2.33,3555,0
2014-10-28,2.15,2.3,1.97,2.2,19839,0
2014-10-29,2.26,2.37,2.14,2.2,9735,0
2014-10-30,2.2,2.46,2.16,2.21,14100,0
2014-10-31,2.4,2.43,2.09,2.35,31849,0
2014-11-03,2.35,2.43,2.1863,2.29,11100,0
2014-11-04,2.2899,2.45,2.2227,2.4,2184,0
2014-11-05,2.4001,2.79,2.3406,2.79,22452,0
2014-11-06,2.54,3,2.51,2.99,45307,0
2014-11-07,2.97,3,2.9477,3,5120,0
2014-11-10,2.99,3.0799,2.7851,2.98,16389,0
2014-11-11,2.5101,3.12,2.5101,2.97,5695,0
2014-11-12,2.85,3.02,2.75,2.95,15125,0
2014-11-13,2.85,2.872,2.5962,2.68,3581,0
2014-11-14,2.87,2.87,2.56,2.58,6510,0
2014-11-17,2.87,2.9,2.3,2.51,17543,0
2014-11-18,2.38,2.4399,2.3,2.3,5836,0
2014-11-19,2.32,2.5,2.32,2.34,1760,0
2014-11-20,2.27,2.41,2.2501,2.4,2750,0
2014-11-21,2.49,2.49,2.4001,2.48,400,0
2014-11-24,2.449,2.7715,2.449,2.71,8989,0
2014-11-25,2.67,2.69,2.5,2.56,9940,0
2014-11-26,2.55,2.68,2.5497,2.679,18060,0
2014-11-28,2.4994,2.7,2.4994,2.6,23924,0
2014-12-01,2.56,2.66,2.3197,2.38,29346,0
2014-12-02,2.52,2.77,2.37,2.37,6783,0
2014-12-03,2.24,2.69,2.24,2.5,8301,0
2014-12-04,2.47,2.65,2.4,2.4,3050,0
2014-12-05,2.38,2.56,2.25,2.56,3794,0
2014-12-08,2.56,2.8299,2.5101,2.56,22929,0
2014-12-09,2.57,2.77,2.4301,2.51,6200,0
2014-12-10,2.52,2.7,2.3222,2.5,3843,0
2014-12-11,2.51,2.51,2.34,2.39,9672,0
2014-12-12,2.5,2.7302,2.5,2.5,17195,0
2014-12-15,2.38,2.67,2.32,2.5,11606,0
2014-12-16,2.24,2.35,1.97,2.27,13088,0
2014-12-17,2.25,2.352,2.25,2.33,10975,0
2014-12-18,2.35,2.458,2.35,2.458,1076,0
2014-12-19,2.45,2.73,2.03,2.19,39147,0
2014-12-22,2.11,2.32,2.11,2.29,9320,0
2014-12-23,2.22,2.29,2.21,2.28,4081,0
2014-12-24,2.3,2.56,2.3,2.46,5848,0
2014-12-26,2.49,2.49,2.22,2.29,915,0
2014-12-29,2.23,2.57,2.21,2.26,12863,0
2014-12-30,2.24,2.52,2.21,2.24,15701,0
2014-12-31,2.22,2.7,2.22,2.7,19054,0
2015-01-02,2.63,2.7,2.55,2.55,1330,0
2015-01-05,2.64,2.64,2.5,2.59,7963,0
2015-01-06,2.57,2.99,2.28,2.49,11047,0
2015-01-07,2.5,2.5,2.3301,2.34,3673,0
2015-01-08,2.45,2.53,2.3401,2.53,2550,0
2015-01-09,2.4999,2.4999,2.4999,2.4999,130,0
2015-01-12,2.51,2.57,2.2,2.53,24691,0
2015-01-13,2.56,2.56,2.5,2.5,2568,0
2015-01-14,2.41,2.42,2.41,2.42,331,0
2015-01-15,2.24,2.4,2.22,2.4,1324,0
2015-01-16,2.23,2.45,2.2,2.3,5856,0
2015-01-20,2.35,2.38,2.35,2.38,500,0
2015-01-21,2.319,2.37,2.319,2.37,6203,0
2015-01-22,2.35,2.4,2.28,2.28,3879,0
2015-01-23,2.2105,2.2105,2.12,2.12,2801,0
2015-01-26,2.2,2.33,2.1,2.21,5255,0
2015-01-27,2.28,2.28,2.02,2.08,21564,0
2015-01-28,2.14,2.16,2.01,2.09,13752,0
2015-01-29,2.01,2.11,2,2.08,13064,0
2015-01-30,2.22,2.22,2.08,2.08,5938,0
2015-02-02,2.07,2.08,2.01,2.05,5889,0
2015-02-03,2.01,2.05,2.01,2.03,3281,0
2015-02-04,2.03,2.12,2.03,2.12,2144,0
2015-02-05,2.02,2.07,1.98,2.03,10016,0
2015-02-06,1.97,2.05,1.97,2.01,9369,0
2015-02-09,1.99,2.04,1.99,2.03,2044,0
2015-02-10,2.05,2.8,2.04,2.65,316693,0
2015-02-11,3,3.01,2.42,2.63,163645,0
2015-02-12,2.74,3.25,2.41,3.13,208187,0
2015-02-13,3.2,3.2,2.67,2.77,720596,0
2015-02-17,2.78,2.855,2.51,2.64,135231,0
2015-02-18,2.87,2.9,2.53,2.88,132073,0
2015-02-19,2.72,2.935,2.72,2.82,56869,0
2015-02-20,2.97,3.08,2.69,2.75,334545,0
2015-02-23,2.83,2.88,2.48,2.57,83695,0
2015-02-24,2.69,2.69,2.24,2.43,68592,0
2015-02-25,2.5,2.73,2.4,2.55,94066,0
2015-02-26,2.67,2.79,2.5056,2.58,85261,0
2015-02-27,2.67,2.67,2.41,2.5,63920,0
2015-03-02,2.51,2.56,2.37,2.56,77100,0
2015-03-03,3.21,3.21,2.65,2.75,487600,0
2015-03-04,2.77,2.77,2.62,2.68,55400,0
2015-03-05,2.71,2.71,2.5,2.52,54000,0
2015-03-06,2.49,2.6,2.27,2.42,105600,0
2015-03-09,2.4,2.53,2.3,2.35,52400,0
2015-03-10,2.38,2.44,2.1,2.14,122400,0
2015-03-11,2.13,2.2,2.1,2.15,35500,0
2015-03-12,2.15,2.17,2,2.06,75800,0
2015-03-13,2.09,2.16,2.05,2.05,51400,0
2015-03-16,2.06,2.19,2.06,2.11,16600,0
2015-03-17,2.1,2.28,2.1,2.15,40300,0
2015-03-18,2.16,2.21,2.03,2.13,39900,0
2015-03-19,2.17,2.29,2.02,2.08,26000,0
2015-03-20,2.08,2.14,2.03,2.03,20600,0
2015-03-23,2.05,2.17,2.02,2.05,27500,0
2015-03-24,2.04,2.82,2.01,2.4,1634700,0
2015-03-25,2.26,2.41,2.02,2.07,219600,0
2015-03-26,2.05,2.14,2.02,2.08,66300,0
2015-03-27,2.06,2.11,2.03,2.05,24100,0
2015-03-30,2.05,2.15,2.01,2.01,37000,0
2015-03-31,2.01,2.08,1.76,2.06,118200,0
2015-04-01,1.92,2.08,1.89,1.94,63200,0
2015-04-02,1.73,1.97,1.73,1.9,85300,0
2015-04-06,1.9,1.9,1.78,1.81,26700,0
2015-04-07,1.88,1.88,1.77,1.81,24391,0
2015-04-08,1.8,1.9,1.73,1.85,41400,0
2015-04-09,1.91,1.98,1.84,1.93,82156,0
2015-04-10,1.9,1.98,1.9,1.94,16500,0
2015-04-13,1.92,1.96,1.88,1.93,33000,0
2015-04-14,1.9,1.95,1.89,1.89,10200,0
2015-04-15,1.89,1.9,1.78,1.8,35451,0
2015-04-16,1.78,1.93,1.62,1.65,98953,0
2015-04-17,1.69,1.7,1.6,1.61,42300,0
2015-04-20,1.6,1.6599,1.57,1.5848,43697,0
2015-04-21,1.55,1.59,1.55,1.56,33755,0
2015-04-22,1.59,1.62,1.42,1.46,68965,0
2015-04-23,1.52,1.52,1.39,1.45,37000,0
2015-04-24,1.46,1.47,1.37,1.39,44900,0
2015-04-27,1.43,1.47,1.31,1.39,60800,0
2015-04-28,1.36,1.61,1.33,1.54,32800,0
2015-04-29,1.61,1.61,1.47,1.47,10200,0
2015-04-30,1.52,2.22,1.48,1.5,2322100,0
2015-05-01,1.5,1.66,1.38,1.42,367600,0
2015-05-04,1.4,1.58,1.33,1.43,165400,0
2015-05-05,1.45,1.48,1.35,1.47,88100,0
2015-05-06,1.47,1.52,1.4,1.47,71640,0
2015-05-07,1.5101,1.5101,1.407,1.42,27201,0
2015-05-08,1.42,1.52,1.4,1.4,69800,0
2015-05-11,1.49,1.49,1.4,1.47,13700,0
2015-05-12,1.45,1.52,1.18,1.3,142812,0
2015-05-13,1.36,1.5,1.24,1.31,15800,0
2015-05-14,1.39,1.39,1.31,1.33,47000,0
2015-05-15,1.3432,1.38,1.31,1.3378,17608,0
2015-05-18,1.31,1.35,1.25,1.33,33421,0
2015-05-19,1.25,1.33,1.25,1.3,13600,0
2015-05-20,1.25,1.44,1.25,1.41,58600,0
2015-05-21,1.4,1.44,1.34,1.38,37600,0
2015-05-22,1.35,1.43,1.34,1.39,8100,0
2015-05-26,1.43,1.44,1.34,1.38,9270,0
2015-05-27,1.39,1.4,1.34,1.37,7200,0
2015-05-28,1.34,1.4,1.3175,1.4,4946,0
2015-05-29,1.29,1.63,1.27,1.27,441700,0
2015-06-01,1.35,1.42,1.31,1.35,33800,0
2015-06-02,1.35,1.436,1.35,1.3601,45378,0
2015-06-03,1.38,1.38,1.28,1.33,57700,0
2015-06-04,1.38,1.47,1.33,1.37,119200,0
2015-06-05,1.41,1.43,1.31,1.31,25800,0
2015-06-08,1.4,1.43,1.35,1.4,26200,0
2015-06-09,1.39,1.45,1.16,1.23,225635,0
2015-06-10,1.29,1.29,1.17,1.23,35325,0
2015-06-11,1.25,1.33,1.25,1.27,15642,0
2015-06-12,1.33,1.39,1.3,1.32,36800,0
2015-06-15,1.39,1.4,1.32,1.34,21800,0
2015-06-16,1.36,1.38,1.29,1.3,20300,0
2015-06-17,1.27,1.42,1.27,1.35,203200,0
2015-06-18,1.37,1.41,1.36,1.39,58000,0
2015-06-19,1.41,1.41,1.29,1.33,84600,0
2015-06-22,1.37,1.37,1.29,1.36,45000,0
2015-06-23,1.302,1.4,1.302,1.35,9985,0
2015-06-24,1.38,1.4,1.37,1.38,38800,0
2015-06-25,1.41,1.41,1.33,1.38,16300,0
2015-06-26,1.38,1.38,1.32,1.32,27000,0
2015-06-29,1.39,1.39,1.32,1.38,35100,0
2015-06-30,1.33,1.4,1.33,1.38,14335,0
2015-07-01,1.38,1.39,1.35,1.38,5400,0
2015-07-02,1.38,1.38,1.35,1.38,3800,0
2015-07-06,1.35,1.38,1.33,1.35,19800,0
2015-07-07,1.34,1.37,1.28,1.33,29200,0
2015-07-08,1.31,1.35,1.28,1.3,11700,0
2015-07-09,1.3,1.37,1.3,1.33,37600,0
2015-07-10,1.38,1.38,1.3,1.33,13200,0
2015-07-13,1.35,1.51,1.35,1.37,335500,0
2015-07-14,1.46,1.46,1.37,1.4,99195,0
2015-07-15,1.4,1.4099,1.3501,1.38,28508,0
2015-07-16,1.36,1.43,1.36,1.38,91400,0
2015-07-17,1.41,1.44,1.39,1.4,94900,0
2015-07-20,1.42,1.44,1.33,1.37,67900,0
2015-07-21,1.38,1.42,1.34,1.34,28900,0
2015-07-22,1.42,1.43,1.36,1.36,80900,0
2015-07-23,1.4,1.65,1.4,1.46,307400,0
2015-07-24,1.5,1.55,1.42,1.53,61600,0
2015-07-27,1.5,1.5,1.47,1.47,24500,0
2015-07-28,1.46,1.65,1.45,1.6,76600,0
2015-07-29,1.6,1.7,1.56,1.57,88000,0
2015-07-30,1.58,1.64,1.53,1.53,19500,0
2015-07-31,1.54,1.69,1.54,1.63,50400,0
2015-08-03,1.63,1.6599,1.556,1.5701,48941,0
2015-08-04,1.66,1.72,1.59,1.61,98800,0
2015-08-05,2.51,2.8,2.04,2.06,6906600,0
2015-08-06,2.01,2.14,1.92,2.1,530035,0
2015-08-07,2,2.14,2,2.05,145300,0
2015-08-10,2.08,2.25,2.03,2.04,193200,0
2015-08-11,2,2.1,1.93,2.01,105446,0
2015-08-12,1.96,1.98,1.86,1.88,122300,0
2015-08-13,1.92,1.92,1.8,1.82,72500,0
2015-08-14,1.83,1.83,1.72,1.79,56200,0
2015-08-17,1.74,1.82,1.74,1.76,27100,0
2015-08-18,1.78,1.78,1.68,1.68,26200,0
2015-08-19,1.69,1.7,1.61,1.67,88500,0
2015-08-20,1.64,1.87,1.64,1.72,24400,0
2015-08-21,1.69,1.74,1.64,1.66,28500,0
2015-08-24,1.56,1.6,1.33,1.55,68754,0
2015-08-25,1.63,1.71,1.55,1.59,35500,0
2015-08-26,1.64,1.65,1.54,1.62,31100,0
2015-08-27,1.7,1.99,1.7,1.89,84800,0
2015-08-28,1.96,1.96,1.82,1.9,37400,0
2015-08-31,1.96,1.96,1.86,1.92,15700,0
2015-09-01,1.83,1.83,1.73,1.77,35500,0
2015-09-02,1.78,1.8,1.73,1.76,20900,0
2015-09-03,1.77,1.78,1.73,1.76,13100,0
2015-09-04,1.76,1.81,1.64,1.64,13100,0
2015-09-08,1.66,1.76,1.63,1.71,7800,0
2015-09-09,1.73,1.9,1.73,1.85,9300,0
2015-09-10,1.85,1.8775,1.75,1.86,24394,0
2015-09-11,1.82,1.87,1.81,1.82,16700,0
2015-09-14,1.82,1.82,1.6,1.62,68800,0
2015-09-15,1.62,1.69,1.6,1.68,29000,0
2015-09-16,1.65,1.78,1.65,1.75,25800,0
2015-09-17,1.71,1.87,1.71,1.72,6300,0
2015-09-18,1.72,2.32,1.71,2.32,231700,0
2015-09-21,1.92,1.92,1.79,1.91,71600,0
2015-09-22,1.92,2.13,1.92,1.95,23100,0
2015-09-23,1.95,2.09,1.82,1.83,33600,0
2015-09-24,1.94,2.05,1.82,1.96,7109,0
2015-09-25,1.92,1.92,1.89,1.89,7700,0
2015-09-28,1.87,1.97,1.62,1.62,31066,0
2015-09-29,1.72,1.76,1.63,1.66,52200,0
2015-09-30,1.73,1.75,1.62,1.65,6100,0
2015-10-01,1.79,1.79,1.63,1.65,7800,0
2015-10-02,1.63,1.79,1.6,1.71,24600,0
2015-10-05,1.71,1.79,1.71,1.78,7882,0
2015-10-06,1.76,1.93,1.76,1.78,18500,0
2015-10-07,1.82,1.89,1.78,1.78,6000,0
2015-10-08,1.78,1.85,1.68,1.73,77700,0
2015-10-09,1.79,1.9,1.66,1.66,38600,0
2015-10-12,1.69,1.7,1.63,1.63,11453,0
2015-10-13,1.77,1.77,1.47,1.58,137700,0
2015-10-14,1.6,1.65,1.53,1.58,28500,0
2015-10-15,1.5,1.6,1.5,1.55,30700,0
2015-10-16,1.55,1.6,1.49,1.49,31000,0
2015-10-19,1.5,1.5,1.4,1.42,18200,0
2015-10-20,1.42,1.482,1.3601,1.41,15560,0
2015-10-21,1.44,1.47,1.4,1.4,58000,0
2015-10-22,1.43,1.44,1.41,1.43,8600,0
2015-10-23,1.4,1.43,1.37,1.38,20600,0
2015-10-26,1.4,1.44,1.39,1.41,17600,0
2015-10-27,1.39,1.41,1.28,1.28,21700,0
2015-10-28,1.28,1.42,1.2,1.31,50900,0
2015-10-29,1.33,1.4,1.33,1.37,5200,0
2015-10-30,1.36,1.39,1.35,1.35,7900,0
2015-11-02,1.36,1.36,1.2988,1.33,8679,0
2015-11-03,1.34,1.35,1.25,1.32,37800,0
2015-11-04,1.32,1.36,1.32,1.36,12889,0
2015-11-05,1.36,1.52,1.33,1.33,14800,0
2015-11-06,1.35,1.42,1.33,1.36,23300,0
2015-11-09,1.32,1.35,1.32,1.35,15532,0
2015-11-10,1.36,1.36,1.2,1.33,26000,0
2015-11-11,1.36,1.36,1.26,1.28,35600,0
2015-11-12,1.3,1.36,1.27,1.32,26000,0
2015-11-13,1.29,1.41,1.29,1.34,17200,0
2015-11-16,1.38,1.54,1.31,1.45,76700,0
2015-11-17,1.46,1.54,1.39,1.5,11500,0
2015-11-18,1.5,1.55,1.32,1.36,42300,0
2015-11-19,1.5,1.5,1.3,1.38,6600,0
2015-11-20,1.41,1.41,1.35,1.39,8300,0
2015-11-23,1.38,1.64,1.3,1.34,162200,0
2015-11-24,1.36,1.43,1.34,1.36,12500,0
2015-11-25,1.39,1.4,1.37,1.37,6100,0
2015-11-27,1.38,1.44,1.38,1.39,6200,0
2015-11-30,1.42,1.46,1.39,1.41,9500,0
2015-12-01,1.45,1.45,1.38,1.4381,28056,0
2015-12-02,1.4,1.44,1.35,1.39,32491,0
2015-12-03,1.42,1.42,1.37,1.4,3076,0
2015-12-04,1.38,1.4,1.36,1.38,8000,0
2015-12-07,1.38,1.39,1.33,1.37,6700,0
2015-12-08,1.37,1.3831,1.3447,1.3831,656,0
2015-12-09,1.38,1.39,1.38,1.39,3900,0
2015-12-10,1.37,1.37,1.31,1.33,16700,0
2015-12-11,1.34,1.39,1.3,1.31,1800,0
2015-12-14,1.37,1.37,1.29,1.29,5948,0
2015-12-15,1.3,1.34,1.3,1.3,2800,0
2015-12-16,1.27,1.3,1.25,1.25,15600,0
2015-12-17,1.31,1.31,1.25,1.25,5500,0
2015-12-18,1.24,1.31,1.22,1.22,14900,0
2015-12-21,1.25,1.3,1.21,1.21,3900,0
2015-12-22,1.23,1.2301,1.2,1.2,32776,0
2015-12-23,1.21,1.3,1.21,1.23,11900,0
2015-12-24,1.26,1.26,1.2,1.25,1870,0
2015-12-28,1.2,1.3,1.2,1.27,5373,0
2015-12-29,1.21,1.27,1.2,1.23,17418,0
2015-12-30,1.21,1.25,1.18,1.1901,16000,0
2015-12-31,1.17,1.2099,1.14,1.15,56656,0
2016-01-04,1.1,1.15,1.09,1.1,44076,0
2016-01-05,1.15,1.1601,1.14,1.1422,2864,0
2016-01-06,1.1101,1.19,1.1101,1.13,5183,0
2016-01-07,1.11,1.14,1.06,1.1299,28163,0
2016-01-08,1.0698,1.15,1.06,1.1,3960,0
2016-01-11,1.0745,1.1,1.02,1.0299,8705,0
2016-01-12,1.08,1.1015,1.01,1.01,14890,0
2016-01-13,1.12,1.12,0.972,1.0203,30126,0
2016-01-14,0.96,1.26,0.96,1.04,55859,0
2016-01-15,1.08,1.09,1.05,1.05,7605,0
2016-01-19,1.07,1.11,1.04,1.08,21200,0
2016-01-20,1.02,1.1345,0.95,1.0001,28236,0
2016-01-21,1.02,1.22,1,1.18,44386,0
2016-01-22,1.18,1.24,1.11,1.113,5166,0
2016-01-25,1.0966,1.1,1.06,1.0826,5040,0
2016-01-26,1.0642,1.19,1.0642,1.19,700,0
2016-01-27,1.06,1.1058,1.02,1.0715,8421,0
2016-01-28,1.06,1.0899,1.06,1.0899,2301,0
2016-01-29,1.052,1.14,1.052,1.07,2686,0
2016-02-01,1.07,1.1377,1.0401,1.0401,5126,0
2016-02-02,1.04,1.0905,1.04,1.0785,3021,0
2016-02-03,1.045,1.08,1.04,1.05,2400,0
2016-02-04,1.12,1.155,1.0801,1.1,21475,0
2016-02-05,1.13,1.15,1.02,1.04,20429,0
2016-02-08,1.12,1.1425,0.92,0.95,79988,0
2016-02-09,1,1.07,0.93,0.95,19148,0
2016-02-10,0.95,1.09,0.94,0.946,54877,0
2016-02-11,0.98,1.0799,0.8501,1,75138,0
2016-02-12,1.0201,1.0201,1.0125,1.02,5245,0
2016-02-16,1.0157,1.02,1,1,28195,0
2016-02-17,0.9988,0.9988,0.99,0.99,1100,0
2016-02-18,0.99,0.9901,0.95,0.95,8630,0
2016-02-19,0.9899,0.99,0.93,0.951,12691,0
2016-02-22,0.98,0.99,0.96,0.96,27475,0
2016-02-23,0.964,0.99,0.88,0.92,19550,0
2016-02-24,0.9,0.97,0.9,0.9699,7000,0
2016-02-25,0.8801,0.95,0.8801,0.9,10456,0
2016-02-26,0.99,0.99,0.9,0.9,1341,0
2016-02-29,0.8999,0.99,0.8999,0.9,9769,0
2016-03-01,0.9399,0.9399,0.89,0.935,3171,0
2016-03-02,0.9585,0.98,0.95,0.95,2300,0
2016-03-03,0.95,0.953,0.882,0.8874,20318,0
2016-03-04,0.91,0.93,0.89,0.89,29502,0
2016-03-07,0.9,0.9333,0.81,0.831,53682,0
2016-03-08,0.8979,0.9408,0.8979,0.91,3672,0
2016-03-09,0.91,0.9301,0.91,0.92,26381,0
2016-03-10,0.92,0.92,0.875,0.89,10200,0
2016-03-11,0.9407,0.99,0.9407,0.989,34030,0
2016-03-14,0.989,1.02,0.98,1.0101,56334,0
2016-03-15,1.02,1.02,1,1,21256,0
2016-03-16,1.0001,1.02,0.9935,1.02,11703,0
2016-03-17,1.014,1.02,0.98,1.02,10726,0
2016-03-18,0.9888,1.15,0.9888,1.04,41969,0
2016-03-21,0.98,1.08,0.98,1.08,31416,0
2016-03-22,1.0101,1.0898,1.0101,1.073,3225,0
2016-03-23,1.02,1.02,0.9842,1,7907,0
2016-03-24,0.996,1,0.965,0.99,5747,0
2016-03-28,0.95,0.99,0.905,0.99,4389,0
2016-03-29,0.9593,1,0.95,0.96,7784,0
2016-03-30,0.9998,1,0.96,0.96,13777,0
2016-03-31,0.96,0.96,0.91,0.92,14600,0
2016-04-01,0.91,0.92,0.9,0.91,20799,0
2016-04-04,0.9,0.92,0.87,0.87,21569,0
2016-04-05,0.8792,0.9,0.87,0.8938,11821,0
2016-04-06,0.9,1.02,0.881,1,50726,0
2016-04-07,1.03,1.05,0.9,1,83450,0
2016-04-08,1.03,1.07,1.03,1.0699,56129,0
2016-04-11,1.07,1.28,1.043,1.17,287681,0
2016-04-12,1.25,1.48,1.2,1.35,378732,0
2016-04-13,1.4,1.7685,1.3766,1.48,1450432,0
2016-04-14,1.49,1.6,1.34,1.37,396756,0
2016-04-15,1.34,1.42,1.31,1.4,113071,0
2016-04-18,1.41,1.41,1.32,1.35,51746,0
2016-04-19,1.34,1.37,1.22,1.28,69913,0
2016-04-20,1.26,1.35,1.2101,1.32,51111,0
2016-04-21,1.3,1.35,1.26,1.31,18442,0
2016-04-22,1.25,1.3058,1.25,1.26,39467,0
2016-04-25,1.2501,1.265,1.21,1.22,22520,0
2016-04-26,1.2201,1.2201,1.15,1.1601,48087,0
2016-04-27,1.1696,1.2092,1.1615,1.1959,25121,0
2016-04-28,1.1796,1.21,1.16,1.17,12650,0
2016-04-29,1.17,1.17,1.13,1.142,30506,0
2016-05-02,1.13,1.15,1.13,1.13,8985,0
2016-05-03,1.1545,1.19,1.13,1.1451,2700,0
2016-05-04,1.18,1.2084,1.1374,1.19,20449,0
2016-05-05,1.147,1.171,1.14,1.14,3038,0
2016-05-06,1.13,1.1499,1.12,1.13,997,0
2016-05-09,1.13,1.1699,1.12,1.15,12109,0
2016-05-10,1.15,1.15,1.1,1.11,18257,0
2016-05-11,1.11,1.32,1.11,1.21,76311,0
2016-05-12,1.21,1.3199,1.14,1.23,34421,0
2016-05-13,1.26,1.39,1.15,1.38,74053,0
2016-05-16,1.36,1.68,1.36,1.46,771049,0
2016-05-17,1.54,1.54,1.33,1.37,108005,0
2016-05-18,1.37,1.4499,1.37,1.41,37832,0
2016-05-19,1.41,1.41,1.32,1.3799,17180,0
2016-05-20,1.41,1.41,1.33,1.35,9896,0
2016-05-23,1.35,1.7373,1.35,1.55,353574,0
2016-05-24,1.54,1.6001,1.4,1.51,93984,0
2016-05-25,1.49,1.49,1.38,1.41,59088,0
2016-05-26,1.4936,1.52,1.4,1.49,22530,0
2016-05-27,1.45,1.492,1.39,1.4,44938,0
2016-05-31,1.43,1.48,1.43,1.48,5483,0
2016-06-01,1.47,1.61,1.43,1.57,40020,0
2016-06-02,1.52,1.54,1.44,1.51,17423,0
2016-06-03,1.51,1.59,1.38,1.48,13960,0
2016-06-06,1.48,1.54,1.48,1.54,8497,0
2016-06-07,1.5,1.58,1.4961,1.58,13543,0
2016-06-08,2,2.3499,1.52,1.81,1434310,0
2016-06-09,1.75,1.821,1.66,1.75,65599,0
2016-06-10,1.75,1.75,1.62,1.668,80503,0
2016-06-13,1.71,1.85,1.62,1.73,117973,0
2016-06-14,1.75,1.83,1.68,1.82,62765,0
2016-06-15,1.78,1.8,1.6912,1.71,39882,0
2016-06-16,1.71,1.7446,1.71,1.71,19464,0
2016-06-17,1.71,1.96,1.6985,1.8,62082,0
2016-06-20,1.8,1.95,1.75,1.79,54478,0
2016-06-21,1.8299,1.93,1.74,1.86,55436,0
2016-06-22,1.9599,1.9599,1.8126,1.84,23220,0
2016-06-23,1.87,1.918,1.78,1.78,31938,0
2016-06-24,1.75,2.05,1.7152,1.75,152565,0
2016-06-27,1.93,1.93,1.76,1.76,46119,0
2016-06-28,1.88,1.9,1.73,1.88,23792,0
2016-06-29,1.92,1.92,1.75,1.78,23606,0
2016-06-30,1.8399,1.88,1.75,1.82,88466,0
2016-07-01,1.9099,1.9099,1.7601,1.85,29328,0
2016-07-05,1.9,1.92,1.76,1.79,85770,0
2016-07-06,1.82,1.8499,1.7501,1.8,16921,0
2016-07-07,1.77,1.8488,1.51,1.69,93687,0
2016-07-08,1.72,1.81,1.681,1.74,22691,0
2016-07-11,1.704,1.8852,1.64,1.83,28753,0
2016-07-12,1.841,1.9302,1.6926,1.82,36624,0
2016-07-13,1.9081,1.9081,1.8551,1.86,19150,0
2016-07-14,1.8301,1.8915,1.72,1.85,26160,0
2016-07-15,1.85,1.9099,1.7601,1.8381,26630,0
2016-07-18,1.8596,1.8596,1.776,1.78,13785,0
2016-07-19,1.87,2.24,1.87,1.96,440722,0
2016-07-20,2.06,2.14,1.801,1.82,237141,0
2016-07-21,1.8945,1.9018,1.8,1.86,35181,0
2016-07-22,1.85,1.97,1.7636,1.8901,23976,0
2016-07-25,1.89,2,1.83,1.94,28366,0
2016-07-26,1.95,2.05,1.855,1.91,118850,0
2016-07-27,1.94,1.94,1.84,1.88,19656,0
2016-07-28,1.8999,1.95,1.83,1.88,33347,0
2016-07-29,1.84,1.94,1.835,1.9399,15003,0
2016-08-01,1.92,2.1,1.894,1.98,66963,0
2016-08-02,1.9749,1.9749,1.88,1.92,11600,0
2016-08-03,1.9,1.9321,1.8501,1.92,69611,0
2016-08-04,1.88,1.88,1.7601,1.78,91010,0
2016-08-05,1.77,1.88,1.77,1.8,5265,0
2016-08-08,1.83,1.85,1.82,1.82,15605,0
2016-08-09,1.8116,1.87,1.6399,1.7,68452,0
2016-08-10,1.65,1.7467,1.65,1.69,22575,0
2016-08-11,1.642,1.6899,1.6,1.6899,15473,0
2016-08-12,1.66,1.689,1.61,1.61,16332,0
2016-08-15,1.6,1.66,1.6,1.66,11481,0
2016-08-16,1.65,1.67,1.5784,1.655,31168,0
2016-08-17,1.64,1.6598,1.64,1.6598,1750,0
2016-08-18,1.6569,1.6569,1.59,1.6021,15500,0
2016-08-19,1.57,1.651,1.57,1.65,11261,0
2016-08-22,1.66,1.66,1.5879,1.64,3953,0
2016-08-23,1.595,1.62,1.595,1.6199,846,0
2016-08-24,1.5898,1.64,1.57,1.6189,8002,0
2016-08-25,1.5852,1.62,1.55,1.57,30310,0
2016-08-26,1.5559,1.586,1.2801,1.49,176218,0
2016-08-29,1.53,1.5658,1.36,1.5101,46911,0
2016-08-30,1.54,1.55,1.43,1.54,30871,0
2016-08-31,1.58,1.62,1.5501,1.61,9628,0
2016-09-01,1.57,1.62,1.57,1.62,51908,0
2016-09-02,1.62,1.62,1.6,1.603,18406,0
2016-09-06,1.62,1.65,1.59,1.6,13466,0
2016-09-07,1.63,1.78,1.54,1.6,177254,0
2016-09-08,1.57,1.64,1.54,1.64,32267,0
2016-09-09,1.69,1.69,1.5708,1.6107,2202,0
2016-09-12,1.65,1.65,1.6,1.6,2201,0
2016-09-13,1.58,1.66,1.58,1.66,14353,0
2016-09-14,1.66,1.8,1.62,1.76,32670,0
2016-09-15,1.75,1.76,1.71,1.75,28166,0
2016-09-16,1.76,1.76,1.61,1.72,17658,0
2016-09-19,1.7,1.825,1.7,1.77,22287,0
2016-09-20,1.81,1.98,1.77,1.9217,70910,0
2016-09-21,1.94,2.05,1.7,1.7636,301908,0
2016-09-22,1.8467,1.91,1.71,1.77,36180,0
2016-09-23,1.76,1.84,1.641,1.78,30982,0
2016-09-26,1.78,1.8286,1.74,1.78,17254,0
2016-09-27,1.755,1.77,1.7203,1.7468,17882,0
2016-09-28,1.7,1.79,1.66,1.72,24696,0
2016-09-29,1.69,1.6999,1.66,1.6999,7100,0
2016-09-30,1.6572,1.779,1.6572,1.7036,11800,0
2016-10-03,1.73,1.7325,1.62,1.66,20127,0
2016-10-04,1.65,1.65,1.6301,1.65,16608,0
2016-10-05,1.62,1.82,1.605,1.63,75638,0
2016-10-06,1.6201,1.64,1.58,1.61,63008,0
2016-10-07,1.6,1.6,1.55,1.59,31966,0
2016-10-10,1.6,1.64,1.6,1.61,4500,0
2016-10-11,1.61,1.6367,1.61,1.62,13857,0
2016-10-12,1.6,1.6,1.57,1.57,4500,0
2016-10-13,1.59,1.59,1.51,1.53,22825,0
2016-10-14,1.53,1.69,1.53,1.62,113531,0
2016-10-17,1.63,1.76,1.58,1.6,134218,0
2016-10-18,1.6566,1.6566,1.57,1.6,54674,0
2016-10-19,1.5997,1.61,1.55,1.5843,9165,0
2016-10-20,1.6145,1.6145,1.55,1.57,5320,0
2016-10-21,1.5988,1.63,1.59,1.59,19042,0
2016-10-24,1.61,1.6699,1.6,1.6,10671,0
2016-10-25,1.6,1.6224,1.53,1.53,14504,0
2016-10-26,1.59,1.6799,1.53,1.66,141944,0
2016-10-27,1.66,1.67,1.6,1.66,36860,0
2016-10-28,1.701,1.701,1.6,1.61,21856,0
2016-10-31,1.66,1.9,1.6435,1.67,233180,0
2016-11-01,1.7,1.7,1.6,1.7,79713,0
2016-11-02,1.63,1.67,1.62,1.65,63467,0
2016-11-03,1.7,1.71,1.42,1.46,113440,0
2016-11-04,1.48,1.5278,1.37,1.38,54037,0
2016-11-07,1.508,1.5186,1.17,1.26,251984,0
2016-11-08,1.28,1.36,1.2,1.27,162222,0
2016-11-09,1.27,1.33,1.17,1.21,95809,0
2016-11-10,1.3372,1.35,1.09,1.1494,83850,0
2016-11-11,1.15,1.33,1.0902,1.15,36747,0
2016-11-14,1.101,1.27,1.101,1.22,18842,0
2016-11-15,1.24,1.25,1.16,1.24,45075,0
2016-11-16,1.25,1.2518,1.14,1.22,38722,0
2016-11-17,1.19,1.25,1.15,1.2,52615,0
2016-11-18,1.2004,1.22,1.1472,1.2,30340,0
2016-11-21,1.2,1.23,1.2,1.2,8001,0
2016-11-22,1.21,1.22,1.13,1.2199,30570,0
2016-11-23,1.22,1.22,1.17,1.22,67329,0
2016-11-25,1.22,1.329,1.22,1.26,18791,0
2016-11-28,1.278,1.28,1.2624,1.271,9408,0
2016-11-29,1.25,1.36,1.25,1.32,11115,0
2016-11-30,1.33,1.35,1.27,1.31,43324,0
2016-12-01,1.2998,1.3,1.29,1.29,3505,0
2016-12-02,1.28,1.3,1.28,1.3,5025,0
2016-12-05,1.2903,1.3,1.29,1.3,17232,0
2016-12-06,1.293,1.31,1.27,1.27,12588,0
2016-12-07,1.29,1.2915,1.22,1.2299,50249,0
2016-12-08,1.216,1.28,1.216,1.26,10468,0
2016-12-09,1.2249,1.28,1.2249,1.26,10404,0
2016-12-12,1.2472,1.2752,1.22,1.22,31519,0
2016-12-13,1.2219,1.25,1.2219,1.228,3047,0
2016-12-14,1.23,1.23,1.22,1.2265,15169,0
2016-12-15,1.24,1.43,1.15,1.18,121886,0
2016-12-16,1.2,1.23,1.15,1.16,58030,0
2016-12-19,1.2,1.22,1.15,1.15,31811,0
2016-12-20,1.18,1.2,1.18,1.2,10348,0
2016-12-21,1.19,1.2047,1.15,1.1532,25509,0
2016-12-22,1.15,1.18,1.15,1.18,7197,0
2016-12-23,1.17,1.19,1.16,1.17,5456,0
2016-12-27,1.1701,1.1701,1.07,1.15,75312,0
2016-12-28,1.15,1.3,1.12,1.215,111228,0
2016-12-29,1.1553,1.2,1.1,1.1855,23157,0
2016-12-30,1.19,1.19,1.0027,1.1327,151294,0
2017-01-03,1.25,1.33,1.205,1.21,113388,0
2017-01-04,1.23,1.37,1.22,1.2852,144909,0
2017-01-05,1.2699,1.3,1.25,1.29,80316,0
2017-01-06,1.3,1.35,1.26,1.345,68318,0
2017-01-09,1.38,1.45,1.3524,1.45,139103,0
2017-01-10,1.43,1.43,1.25,1.34,19250,0
2017-01-11,1.3,1.39,1.27,1.37,91466,0
2017-01-12,1.33,1.45,1.3001,1.31,85563,0
2017-01-13,1.31,1.41,1.31,1.37,9437,0
2017-01-17,1.38,1.41,1.3201,1.39,45472,0
2017-01-18,1.4495,1.4495,1.35,1.439,4942,0
2017-01-19,1.4,1.44,1.33,1.33,22056,0
2017-01-20,1.33,1.43,1.33,1.38,5531,0
2017-01-23,1.36,1.41,1.36,1.36,9028,0
2017-01-24,1.36,1.45,1.33,1.39,82357,0
2017-01-25,1.42,1.73,1.42,1.48,97217,0
2017-01-26,1.45,1.5,1.38,1.45,48901,0
2017-01-27,1.451,1.451,1.38,1.4032,14291,0
2017-01-30,1.36,1.44,1.34,1.37,23732,0
2017-01-31,1.36,1.49,1.36,1.4158,23432,0
2017-02-01,1.42,1.42,1.37,1.3999,4793,0
2017-02-02,1.36,1.42,1.35,1.39,9066,0
2017-02-03,1.381,1.4,1.3634,1.3782,28024,0
2017-02-06,1.36,1.4,1.282,1.3865,20322,0
2017-02-07,1.3795,1.41,1.3314,1.39,14361,0
2017-02-08,1.37,1.41,1.37,1.39,960,0
2017-02-09,1.35,1.4,1.35,1.39,3208,0
2017-02-10,1.3775,1.45,1.3701,1.44,14451,0
2017-02-13,1.402,1.43,1.38,1.38,9738,0
2017-02-14,1.419,1.419,1.36,1.41,40139,0
2017-02-15,1.38,1.42,1.379,1.42,9907,0
2017-02-16,1.3916,1.42,1.36,1.36,12954,0
2017-02-17,1.37,1.4,1.37,1.3814,3254,0
2017-02-21,1.4269,1.4282,1.4,1.4282,4081,0
2017-02-22,1.397,1.43,1.3824,1.4237,4140,0
2017-02-23,1.4269,1.4269,1.4,1.402,11026,0
2017-02-24,1.4,1.43,1.3871,1.4086,12336,0
2017-02-27,1.41,1.43,1.4075,1.42,27332,0
2017-02-28,1.39,1.43,1.39,1.4,5509,0
2017-03-01,1.4048,1.43,1.4,1.41,21665,0
2017-03-02,1.4081,1.5,1.4081,1.485,49004,0
2017-03-03,1.48,1.5,1.473,1.4948,31455,0
2017-03-06,1.5,1.5,1.45,1.4684,16695,0
2017-03-07,1.4616,1.4675,1.41,1.459,34555,0
2017-03-08,1.43,1.48,1.428,1.48,18230,0
2017-03-09,1.4899,1.4899,1.4482,1.4789,8628,0
2017-03-10,1.4701,1.48,1.47,1.47,14888,0
2017-03-13,1.46,1.49,1.46,1.4701,1560,0
2017-03-14,1.4622,1.4746,1.458,1.4746,4739,0
2017-03-15,1.49,1.49,1.44,1.45,6039,0
2017-03-16,1.438,1.48,1.438,1.48,9810,0
2017-03-17,1.51,1.5404,1.42,1.49,44978,0
2017-03-20,1.45,1.5,1.45,1.5,28580,0
2017-03-21,1.5,1.6,1.4936,1.59,82312,0
2017-03-22,1.59,1.59,1.5,1.5699,12577,0
2017-03-23,1.54,1.54,1.48,1.485,53817,0
2017-03-24,1.59,1.59,1.47,1.54,23405,0
2017-03-27,1.56,1.5699,1.49,1.56,21553,0
2017-03-28,1.7,1.7,1.51,1.54,189082,0
2017-03-29,1.5503,1.6,1.51,1.56,107639,0
2017-03-30,1.6,1.7,1.54,1.63,256681,0
2017-03-31,1.75,1.78,1.65,1.7365,206823,0
2017-04-03,1.84,1.9,1.74,1.77,317411,0
2017-04-04,1.75,1.8,1.71,1.75,117777,0
2017-04-05,1.75,1.8,1.75,1.78,68306,0
2017-04-06,1.78,1.8,1.77,1.8,69090,0
2017-04-07,1.8,1.82,1.78,1.81,29265,0
2017-04-10,1.81,1.84,1.75,1.81,50528,0
2017-04-11,1.82,1.83,1.78,1.8,31785,0
2017-04-12,1.83,1.86,1.77,1.83,122916,0
2017-04-13,1.8,1.83,1.77,1.79,30031,0
2017-04-17,1.78,1.83,1.76,1.8,41287,0
2017-04-18,2.01,2.11,1.76,1.82,502592,0
2017-04-19,1.83,1.95,1.75,1.85,233489,0
2017-04-20,1.86,1.9,1.8,1.81,121650,0
2017-04-21,1.82,1.8809,1.8,1.87,34897,0
2017-04-24,1.9,1.91,1.83,1.88,77918,0
2017-04-25,1.9,1.9,1.8,1.83,86570,0
2017-04-26,2.08,2.08,1.88,1.9803,536455,0
2017-04-27,2.02,2.1,1.91,1.93,941252,0
2017-04-28,1.9,1.99,1.9,1.95,83636,0
2017-05-01,1.98,1.98,1.85,1.91,153433,0
2017-05-02,1.89,1.91,1.84,1.87,106217,0
2017-05-03,1.85,1.87,1.75,1.76,114581,0
2017-05-04,1.73,1.74,1.7,1.72,46640,0
2017-05-05,1.71,1.78,1.68,1.72,82104,0
2017-05-08,2.05,2.0884,1.9029,2.0686,1134269,0
2017-05-09,2,2.2,2,2.2,558419,0
2017-05-10,2.2,2.3,2.15,2.27,229709,0
2017-05-11,2.3,2.3,2.2,2.25,212155,0
2017-05-12,2.5,2.7,2.27,2.59,2694574,0
2017-05-15,2.7,2.9,2.62,2.88,2091222,0
2017-05-16,2.86,2.86,2.52,2.81,951941,0
2017-05-17,2.78,2.7802,2.6301,2.65,299430,0
2017-05-18,2.69,2.98,2.6,2.97,710272,0
2017-05-19,3.03,3.1,2.9,2.96,688698,0
2017-05-22,3.02,3.29,3.02,3.26,920662,0
2017-05-23,3.31,3.6,3.26,3.38,1148371,0
2017-05-24,3.47,3.56,3.3,3.46,744827,0
2017-05-25,3.45,3.49,3.3401,3.39,471254,0
2017-05-26,3.46,3.46,2.64,2.98,1480939,0
2017-05-30,3.01,3.11,2.735,2.93,809090,0
2017-05-31,2.92,3.06,2.8,2.96,287989,0
2017-06-01,2.94,3.09,2.89,3.07,220192,0
2017-06-02,3.09,3.1243,2.95,2.99,329072,0
2017-06-05,3.01,3.27,2.99,3.26,513282,0
2017-06-06,3.31,3.55,3.2301,3.28,998555,0
2017-06-07,3.26,3.33,3.1101,3.19,362498,0
2017-06-08,3.17,3.23,3.07,3.11,172050,0
2017-06-09,3.09,3.13,3,3.06,249478,0
2017-06-12,3.08,3.14,2.85,3.06,475724,0
2017-06-13,3.09,3.24,3.09,3.19,402899,0
2017-06-14,3.23,3.23,3.08,3.16,240961,0
2017-06-15,3.14,3.1906,2.98,3.03,219921,0
2017-06-16,3.04,3.21,3,3.18,334118,0
2017-06-19,3.22,3.35,3.17,3.23,647559,0
2017-06-20,3.23,3.36,3.1,3.29,435673,0
2017-06-21,3.22,3.36,3.22,3.28,269189,0
2017-06-22,3.28,3.55,3.21,3.55,922587,0
2017-06-23,3.6,4.06,3.6,3.8,2569780,0
2017-06-26,3.8,3.995,3.6,3.62,954280,0
2017-06-27,3.24,3.29,3.149,3.24,1774435,0
2017-06-28,3.22,3.399,3.17,3.31,728096,0
2017-06-29,3.33,3.389,3.1535,3.3,441928,0
2017-06-30,3.29,3.369,3.17,3.28,187020,0
2017-07-03,3.29,3.29,3.16,3.27,286446,0
2017-07-05,3.25,3.34,3.21,3.3,347855,0
2017-07-06,3.32,3.3299,3.21,3.25,195140,0
2017-07-07,3.24,3.29,3.21,3.25,274552,0
2017-07-10,3.25,3.34,3.235,3.32,361643,0
2017-07-11,3.29,3.45,3.2701,3.35,449164,0
2017-07-12,3.4,3.43,3.3242,3.4,369519,0
2017-07-13,3.42,3.43,3.3,3.35,561279,0
2017-07-14,3.32,3.39,3.27,3.34,317139,0
2017-07-17,3.31,3.312,3.21,3.27,331561,0
2017-07-18,3.26,3.35,3.22,3.33,262367,0
2017-07-19,3.33,3.5,3.33,3.48,615810,0
2017-07-20,3.48,3.5,3.44,3.48,347013,0
2017-07-21,3.45,3.5,3.44,3.48,337027,0
2017-07-24,3.49,3.5,3.37,3.375,259024,0
2017-07-25,3.38,3.38,3.25,3.26,326432,0
2017-07-26,3.27,3.2899,3.15,3.2,525837,0
2017-07-27,3.2,3.21,3.06,3.1,540957,0
2017-07-28,3.09,3.2,3.09,3.165,208840,0
2017-07-31,3.18,3.2179,2.96,3.14,417510,0
2017-08-01,3.13,3.2,3.12,3.2,224976,0
2017-08-02,3.19,3.1922,3.05,3.09,153801,0
2017-08-03,3.08,3.13,3.02,3.13,96773,0
2017-08-04,3.12,3.139,3.0463,3.08,103183,0
2017-08-07,3.05,3.1088,2.96,3.06,285976,0
2017-08-08,3.05,3.05,2.91,2.97,277194,0
2017-08-09,2.94,3,2.9,2.94,136900,0
2017-08-10,2.91,2.92,2.25,2.62,576944,0
2017-08-11,2.42,2.73,2.25,2.68,197859,0
2017-08-14,2.72,2.72,2.42,2.45,366233,0
2017-08-15,2.42,2.515,2.27,2.39,384619,0
2017-08-16,2.34,2.51,2.33,2.44,185490,0
2017-08-17,2.41,2.5,2.27,2.27,259836,0
2017-08-18,2.28,2.44,2.25,2.38,188244,0
2017-08-21,2.36,2.36,2.2,2.29,341059,0
2017-08-22,2.28,2.51,2.28,2.48,229837,0
2017-08-23,2.5,2.57,2.4,2.42,177075,0
2017-08-24,2.44,2.54,2.35,2.48,85039,0
2017-08-25,2.5,2.53,2.46,2.51,94008,0
2017-08-28,2.62,2.6246,2.4,2.42,318912,0
2017-08-29,2.37,2.47,2.36,2.46,70432,0
2017-08-30,2.43,2.55,2.36,2.41,63014,0
2017-08-31,2.41,2.4926,2.41,2.48,62084,0
2017-09-01,2.48,2.481,2.41,2.41,89202,0
2017-09-05,2.39,2.47,2.3242,2.38,128658,0
2017-09-06,2.4,2.46,2.28,2.33,127200,0
2017-09-07,2.32,2.44,2.32,2.33,51831,0
2017-09-08,2.32,2.368,2.14,2.16,310019,0
2017-09-11,2.19,2.47,2.19,2.28,284698,0
2017-09-12,2.29,2.38,2.2301,2.33,114947,0
2017-09-13,2.33,2.41,2.33,2.35,82222,0
2017-09-14,2.35,2.39,2.25,2.3,145888,0
2017-09-15,2.32,2.32,2.2,2.28,111428,0
2017-09-18,2.25,2.39,2.25,2.35,108887,0
2017-09-19,2.35,2.38,2.255,2.3,42034,0
2017-09-20,2.29,2.3243,2.14,2.15,168397,0
2017-09-21,2.16,2.23,2.061,2.11,174832,0
2017-09-22,2.11,2.17,2.09,2.15,106684,0
2017-09-25,2.16,2.269,2.131,2.18,148185,0
2017-09-26,2.19,2.309,2.1682,2.235,112216,0
2017-09-27,2.28,2.378,2.171,2.21,110266,0
2017-09-28,2.2446,2.327,2.19,2.32,79383,0
2017-09-29,2.27,2.389,2.27,2.35,118288,0
2017-10-02,2.35,2.37,2.3,2.3,32107,0
2017-10-03,2.3,2.339,2.25,2.32,94709,0
2017-10-04,2.3,2.356,2.28,2.32,75964,0
2017-10-05,2.19,2.33,2.19,2.3,77861,0
2017-10-06,2.3,2.32,2.29,2.29,48481,0
2017-10-09,2.3,2.36,2.3,2.36,56048,0
2017-10-10,2.37,2.38,2.23,2.23,87146,0
2017-10-11,2.23,2.29,2.23,2.23,67226,0
2017-10-12,2.23,2.3,2.22,2.22,67338,0
2017-10-13,2.2,2.244,2.18,2.23,105958,0
2017-10-16,2.25,2.25,2.08,2.1,144229,0
2017-10-17,2.11,2.18,2.06,2.06,91579,0
2017-10-18,2.07,2.2,2.01,2.05,71615,0
2017-10-19,2.04,2.07,2.02,2.06,68920,0
2017-10-20,2.07,2.088,2,2.05,47279,0
2017-10-23,2.04,2.06,2.02,2.05,72212,0
2017-10-24,2.04,2.09,2.04,2.05,61251,0
2017-10-25,2.05,2.079,2.04,2.05,67746,0
2017-10-26,2.07,2.07,2.02,2.02,40069,0
2017-10-27,2.02,2.04,1.9,1.925,235160,0
2017-10-30,1.9,1.94,1.89,1.92,116999,0
2017-10-31,1.92,2.08,1.9,2.08,112777,0
2017-11-01,2.1,2.105,1.99,2.06,72482,0
2017-11-02,2.03,2.0701,2.01,2.01,36400,0
2017-11-03,1.98,2.11,1.91,2.1,176196,0
2017-11-06,1.8,1.87,1.66,1.83,837163,0
2017-11-07,1.8,2.27,1.7701,2.24,1347272,0
2017-11-08,2.21,2.3121,2.11,2.12,281418,0
2017-11-09,2.11,2.299,1.857,2.03,322217,0
2017-11-10,2.03,2.1,1.901,1.96,173639,0
