Date,Open,High,Low,Close,Volume,OpenInt
2014-07-23,5,5,4.15,4.28,1896261,0
2014-07-24,4.28,4.38,4.02,4.15,179958,0
2014-07-25,4.23,4.23,3.8,4.09,131339,0
2014-07-28,4.09,4.34,3.64,3.89,106548,0
2014-07-29,3.83,3.84,3.7,3.78,62864,0
2014-07-30,3.67,4,3.67,3.87,112048,0
2014-07-31,3.8,4,3.7,3.78,41741,0
2014-08-01,3.84,3.89,3.69,3.75,24975,0
2014-08-04,3.8,3.9,3.64,3.69,55399,0
2014-08-05,3.59,3.645,3.43,3.5,57545,0
2014-08-06,3.49,3.6,3.39,3.5,29652,0
2014-08-07,3.27,3.44,3.27,3.44,62151,0
2014-08-08,3.35,3.56,3.19,3.31,70951,0
2014-08-11,3.5,3.58,3.21,3.31,57598,0
2014-08-12,3.29,3.3899,3.23,3.31,14738,0
2014-08-13,3.43,3.5299,3.3101,3.35,25742,0
2014-08-14,3.39,3.42,3.34,3.4,11910,0
2014-08-15,3.4,3.6,3.37,3.45,42972,0
2014-08-18,3.42,3.45,3.3,3.32,19752,0
2014-08-19,3.5,3.5,3.2,3.21,25646,0
2014-08-20,3.38,3.38,3.01,3.07,35397,0
2014-08-21,3.06,3.11,3,3.09,92632,0
2014-08-22,3.06,3.09,3.05,3.09,9140,0
2014-08-25,3.1,3.5,3.0501,3.45,142061,0
2014-08-26,3.49,3.55,3.38,3.47,81444,0
2014-08-27,3.5,3.5,3.11,3.13,95749,0
2014-08-28,3.45,3.45,3.1406,3.19,26478,0
2014-08-29,3.2,3.44,3.2,3.38,65828,0
2014-09-02,3.4,3.55,3.36,3.39,64820,0
2014-09-03,3.45,4.09,3.45,3.92,421989,0
2014-09-04,3.86,3.92,3.62,3.77,84079,0
2014-09-05,3.68,3.85,3.68,3.79,41569,0
2014-09-08,3.87,4.185,3.79,3.97,95382,0
2014-09-09,4.08,4.08,3.87,3.91,67291,0
2014-09-10,3.98,3.98,3.835,3.88,27038,0
2014-09-11,3.8,3.84,3.69,3.83,25403,0
2014-09-12,3.8084,3.88,3.7,3.7615,13333,0
2014-09-15,3.67,3.908,3.66,3.83,36601,0
2014-09-16,3.76,3.9,3.7,3.74,19527,0
2014-09-17,3.75,3.829,3.61,3.61,24175,0
2014-09-18,3.66,3.749,3.55,3.64,52642,0
2014-09-19,3.71,3.8,3.49,3.49,55448,0
2014-09-22,3.5,3.516,3.14,3.4,41190,0
2014-09-23,3.5,3.62,3.31,3.62,16607,0
2014-09-24,3.63,3.74,3.35,3.61,15171,0
2014-09-25,3.71,3.8,3.5101,3.73,12828,0
2014-09-26,3.7,3.74,3.62,3.72,14204,0
2014-09-29,3.75,3.76,3.56,3.69,3817,0
2014-09-30,3.71,3.74,3.36,3.56,24038,0
2014-10-01,3.6,3.61,3.59,3.59,17695,0
2014-10-02,3.4901,3.515,3.49,3.51,4560,0
2014-10-03,3.582,3.582,3.32,3.46,33670,0
2014-10-06,3.48,3.48,3.26,3.28,9433,0
2014-10-07,3.4,3.411,3.28,3.29,17259,0
2014-10-08,3.26,3.35,3.25,3.35,11535,0
2014-10-09,3.37,3.37,3.21,3.3,10737,0
2014-10-10,3.21,3.309,3.2,3.23,13059,0
2014-10-13,3.23,3.492,3.21,3.2236,19310,0
2014-10-14,3.2,3.35,3.2,3.31,14249,0
2014-10-15,3.16,3.369,3.16,3.34,11104,0
2014-10-16,3.21,3.34,3.2,3.33,8528,0
2014-10-17,3.35,3.4199,3.24,3.266,3620,0
2014-10-20,3.45,3.54,3.29,3.29,11435,0
2014-10-21,3.31,3.44,3.19,3.25,19191,0
2014-10-22,3.27,3.45,3.27,3.31,11001,0
2014-10-23,3.22,3.45,3.21,3.36,2198,0
2014-10-24,3.25,3.3065,3.2201,3.2201,1874,0
2014-10-27,3.23,3.35,3.21,3.3,7205,0
2014-10-28,3.25,3.2558,3.16,3.17,8913,0
2014-10-29,3.2,3.45,3.2,3.27,6758,0
2014-10-30,3.2,3.27,3.2,3.2,9210,0
2014-10-31,3.26,3.44,3.25,3.439,7900,0
2014-11-03,3.49,3.49,3.29,3.38,4575,0
2014-11-04,3.41,3.42,3.4,3.4,1957,0
2014-11-05,3.26,3.45,3.2,3.31,31873,0
2014-11-06,3.6,3.64,3.3501,3.45,27110,0
2014-11-07,3.41,3.41,3.34,3.35,3300,0
2014-11-10,3.4,3.43,3.26,3.31,15805,0
2014-11-11,3.34,3.43,3.26,3.42,12915,0
2014-11-12,3.25,3.4,3.25,3.25,18172,0
2014-11-13,3.3,3.4,3.25,3.34,15316,0
2014-11-14,3.3,3.48,3.29,3.35,17609,0
2014-11-17,3.4,3.42,3.2,3.37,22720,0
2014-11-18,3.37,3.38,3.22,3.31,10463,0
2014-11-19,3.35,3.374,3.24,3.25,15353,0
2014-11-20,3.25,3.25,3.21,3.21,12775,0
2014-11-21,3.22,3.29,3.22,3.22,785,0
2014-11-24,3.22,3.26,3.1,3.1,19686,0
2014-11-25,3.1,3.25,3,3,6050,0
2014-11-26,3.02,3.15,3.02,3.04,2972,0
2014-11-28,3.09,3.24,3.04,3.06,12208,0
2014-12-01,3.07,3.13,2.91,2.91,8900,0
2014-12-02,2.87,3.26,2.58,2.95,23567,0
2014-12-03,2.88,2.91,2.69,2.91,18089,0
2014-12-04,2.83,2.92,2.8,2.8235,5795,0
2014-12-05,2.88,2.88,2.69,2.73,5810,0
2014-12-08,2.75,2.75,2.65,2.65,705,0
2014-12-09,2.8399,2.8399,2.67,2.67,1404,0
2014-12-10,2.6,2.81,2.6,2.65,9958,0
2014-12-11,2.651,2.652,2.58,2.59,1803,0
2014-12-12,2.58,2.7,2.32,2.33,12992,0
2014-12-15,2.27,2.3175,2.02,2.03,21940,0
2014-12-16,2.07,2.25,2.07,2.21,962,0
2014-12-17,2.28,2.48,2.28,2.33,10344,0
2014-12-18,2.41,2.49,2.3,2.31,9500,0
2014-12-19,2.45,2.45,2.28,2.3,4425,0
2014-12-22,2.41,2.58,2.2335,2.49,33643,0
2014-12-23,2.4,2.65,2.344,2.49,35005,0
2014-12-24,2.64,2.65,2.39,2.4,18566,0
2014-12-26,2.4,2.45,2.37,2.37,5886,0
2014-12-29,2.39,2.425,2.21,2.21,11780,0
2014-12-30,2.25,2.37,2.22,2.32,12150,0
2014-12-31,2.35,2.37,2.2,2.34,46436,0
2015-01-02,2.4,2.88,2.4,2.74,3581,0
2015-01-05,2.71,2.71,2.51,2.58,3843,0
2015-01-06,2.6,3.06,2.6,2.73,21923,0
2015-01-07,2.76,3.07,2.72,2.88,6660,0
2015-01-08,3.05,3.05,2.62,2.96,6557,0
2015-01-09,2.83,2.92,2.63,2.89,3264,0
2015-01-12,2.72,2.9,2.7,2.73,5306,0
2015-01-13,2.69,2.9999,2.69,2.765,6697,0
2015-01-14,3,3,2.7001,2.82,24733,0
2015-01-15,2.73,2.8617,2.62,2.64,6979,0
2015-01-16,2.6,2.6,2.21,2.55,14213,0
2015-01-20,2.5001,2.53,2.47,2.52,3089,0
2015-01-21,2.5699,2.65,2.53,2.64,13568,0
2015-01-22,2.68,2.68,2.68,2.68,406,0
2015-01-23,2.415,2.75,2.19,2.65,18365,0
2015-01-26,2.7099,2.7099,2.59,2.64,3615,0
2015-01-27,2.7,2.7,2.5,2.5,1844,0
2015-01-28,2.4238,2.6,2.3,2.38,6280,0
2015-01-29,2.27,2.38,2.21,2.37,3105,0
2015-01-30,2.485,2.485,2.3001,2.423,4011,0
2015-02-02,2.4522,2.4522,2.2201,2.38,5548,0
2015-02-03,2.39,2.39,2.271,2.35,3839,0
2015-02-04,2.3368,2.39,2.1765,2.19,5881,0
2015-02-05,2.201,2.39,2.201,2.39,8795,0
2015-02-06,2.3799,2.38,2.36,2.3637,624,0
2015-02-09,2.39,2.39,2.36,2.36,517,0
2015-02-10,2.3201,2.3599,2.3201,2.33,1304,0
2015-02-11,2.35,2.38,2.3,2.33,14154,0
2015-02-12,2.3499,2.39,2.3499,2.3896,14113,0
2015-02-13,2.37,2.39,2.359,2.39,10232,0
2015-02-17,2.3101,2.39,2.3001,2.31,3342,0
2015-02-18,2.39,2.39,2.33,2.33,50586,0
2015-02-19,2.327,2.54,2.327,2.47,9988,0
2015-02-20,2.51,2.6999,2.51,2.6999,4155,0
2015-02-23,2.9799,2.989,2.7,2.88,69074,0
2015-02-24,2.85,2.99,2.8285,2.975,4561,0
2015-02-25,2.9399,3.22,2.8801,2.91,174434,0
2015-02-26,2.9154,3.01,2.8001,2.92,12775,0
2015-02-27,2.76,2.8101,2.61,2.64,42888,0
2015-03-02,2.7,2.99,2.54,2.54,23800,0
2015-03-04,2.59,2.67,2.4,2.67,6300,0
2015-03-05,2.61,2.76,2.5,2.57,7100,0
2015-03-06,2.67,2.91,2.61,2.73,2100,0
2015-03-09,2.75,2.75,2.65,2.73,6100,0
2015-03-10,2.93,2.93,2.62,2.74,3700,0
2015-03-11,2.8,2.8,2.64,2.64,2300,0
2015-03-12,2.69,2.79,2.5,2.54,9000,0
2015-03-13,2.55,2.55,2.42,2.5,1300,0
2015-03-16,2.44,2.59,2.44,2.55,8700,0
2015-03-17,2.58,2.62,2.45,2.45,5500,0
2015-03-18,2.46,2.63,2.45,2.47,3400,0
2015-03-19,2.47,2.53,2.22,2.4,8800,0
2015-03-20,2.34,2.51,2.25,2.39,18600,0
2015-03-23,2.39,2.43,1.96,2.28,52500,0
2015-03-24,2.07,2.6,2.07,2.53,69600,0
2015-03-25,2.61,2.75,2.41,2.5,91900,0
2015-03-26,2.44,2.73,2.4,2.41,85800,0
2015-03-27,2.59,2.59,2.21,2.21,15300,0
2015-03-30,2.39,2.39,2.19,2.19,6000,0
2015-03-31,2.18,2.31,2.04,2.14,20500,0
2015-04-01,2.2,2.2,2.03,2.03,7500,0
2015-04-02,2.12,2.26,2.1,2.11,12600,0
2015-04-06,2.11,2.17,2.11,2.12,2000,0
2015-04-07,2.13,2.21,2.1,2.1999,23513,0
2015-04-08,2.05,2.23,2.05,2.06,7700,0
2015-04-09,2.06,2.08,2.05,2.05,1902,0
2015-04-10,2.05,2.1,2.05,2.05,2000,0
2015-04-13,2.05,2.05,1.96,2.05,24100,0
2015-04-14,2.05,2.09,1.66,1.89,85500,0
2015-04-15,1.9,1.96,1.75,1.89,39436,0
2015-04-16,1.8499,1.98,1.8499,1.95,14580,0
2015-04-17,1.99,2.01,1.84,1.99,6500,0
2015-04-20,1.96,2.01,1.96,2.01,1734,0
2015-04-21,1.9574,1.9574,1.94,1.94,820,0
2015-04-22,1.76,1.9165,1.76,1.83,17616,0
2015-04-23,1.83,1.9,1.83,1.9,10500,0
2015-04-24,1.9,1.9,1.88,1.88,7200,0
2015-04-27,1.9,1.96,1.88,1.91,12900,0
2015-04-28,1.94,1.97,1.89,1.9,12100,0
2015-04-29,1.93,2.03,1.93,2.03,9300,0
2015-04-30,2.03,2.1,1.99,2.1,7100,0
2015-05-01,2.07,2.2,2.03,2.15,13400,0
2015-05-04,2.2,2.31,2.2,2.26,21300,0
2015-05-05,2.09,2.3,2.09,2.17,3500,0
2015-05-06,2.06,2.19,2.04,2.16,4068,0
2015-05-07,2.0805,2.13,2.0201,2.11,2955,0
2015-05-08,2.11,2.23,2.11,2.17,24000,0
2015-05-11,2.12,2.14,2.12,2.14,200,0
2015-05-12,2.1378,2.1378,2.04,2.04,637,0
2015-05-13,2.03,2.15,2.03,2.15,12800,0
2015-05-14,2.15,2.18,2.13,2.13,3900,0
2015-05-15,2.0696,2.09,2.0696,2.09,500,0
2015-05-18,2.03,2.12,2.01,2.09,2789,0
2015-05-19,2.06,2.07,1.93,2,6800,0
2015-05-20,2.17,2.17,1.97,2.03,2700,0
2015-05-21,2.03,2.06,2.03,2.04,300,0
2015-05-22,2,2.04,1.93,1.93,20700,0
2015-05-26,1.93,1.95,1.93,1.93,3625,0
2015-05-27,2.01,2.01,1.94,1.97,10500,0
2015-05-28,1.93,1.99,1.79,1.905,11625,0
2015-05-29,2,2.05,1.81,2.03,24100,0
2015-06-01,2.07,2.09,2.04,2.08,1600,0
2015-06-02,1.87,2.09,1.87,2.08,2253,0
2015-06-03,2.04,2.04,2.04,2.04,100,0
2015-06-04,1.99,1.99,1.99,1.99,800,0
2015-06-05,1.96,2.07,1.96,2.07,1300,0
2015-06-08,1.87,2.07,1.87,2.07,900,0
2015-06-09,1.98,2.06,1.98,2.06,6334,0
2015-06-10,2.06,2.15,2.05,2.05,11947,0
2015-06-11,1.96,2.06,1.84,2,11301,0
2015-06-12,1.94,2.02,1.87,1.92,13500,0
2015-06-15,2.24,2.24,1.92,1.92,4800,0
2015-06-16,2.01,2.01,2.01,2.01,500,0
2015-06-17,1.97,2.25,1.96,2.25,3100,0
2015-06-18,2.1,2.12,1.87,2.09,6800,0
2015-06-19,1.92,1.98,1.92,1.98,200,0
2015-06-22,1.89,1.98,1.85,1.98,2400,0
2015-06-23,1.91,1.95,1.91,1.93,5314,0
2015-06-24,1.9,1.97,1.9,1.96,2700,0
2015-06-25,1.96,1.96,1.96,1.96,1400,0
2015-06-26,1.8,1.8,1.8,1.8,1800,0
2015-06-29,1.92,1.92,1.75,1.75,14900,0
2015-06-30,1.73,1.904,1.73,1.8799,35419,0
2015-07-06,1.82,1.93,1.82,1.9,9700,0
2015-07-07,1.69,1.87,1.57,1.85,4500,0
2015-07-08,1.72,1.84,1.72,1.73,1900,0
2015-07-09,1.8,1.85,1.78,1.78,1900,0
2015-07-10,1.83,1.83,1.83,1.83,100,0
2015-07-13,1.75,1.75,1.75,1.75,100,0
2015-07-15,1.8532,1.8532,1.8099,1.81,1759,0
2015-07-16,1.85,1.99,1.68,1.99,48200,0
2015-07-17,1.99,1.99,1.71,1.86,40300,0
2015-07-20,1.74,1.84,1.74,1.84,200,0
2015-07-21,1.76,1.84,1.76,1.84,400,0
2015-07-22,1.81,1.83,1.67,1.8,10600,0
2015-07-23,1.8,1.8,1.79,1.79,2000,0
2015-07-24,1.77,2,1.76,1.95,26500,0
2015-07-27,1.82,1.82,1.82,1.82,2100,0
2015-07-28,1.9,2.48,1.9,2.37,44200,0
2015-07-29,2.37,2.4,2.24,2.37,22300,0
2015-07-30,1.97,2.43,1.97,2.25,1600,0
2015-07-31,2.09,2.28,2.08,2.08,1200,0
2015-08-03,2.05,2.2899,2.05,2.13,5666,0
2015-08-04,2.2,2.26,1.92,2.1,15800,0
2015-08-05,2.08,2.22,2.05,2.22,8600,0
2015-08-06,2.1,2.35,2.091,2.35,15285,0
2015-08-07,2.34,2.34,2.14,2.16,15200,0
2015-08-10,2.3,2.3,2.08,2.14,14900,0
2015-08-11,2.01,2.45,2.01,2.45,11527,0
2015-08-12,2.45,2.45,2.22,2.23,22900,0
2015-08-13,2.5,2.5,2.39,2.44,1900,0
2015-08-14,2.16,2.26,2.1,2.1,2000,0
2015-08-17,2.2,2.2,2.01,2.01,6800,0
2015-08-20,2.06,2.08,2.05,2.08,9400,0
2015-08-21,2.07,2.13,2.05,2.05,10900,0
2015-08-24,2.05,2.06,1.38,1.75,48497,0
2015-08-25,1.89,1.89,1.6,1.81,7000,0
2015-08-26,1.77,1.77,1.62,1.75,1200,0
2015-08-27,1.9,2.35,1.79,2.16,5300,0
2015-08-28,2.13,2.15,1.97,2.09,2400,0
2015-08-31,2.24,2.24,2.11,2.11,900,0
2015-09-01,2.23,2.23,1.99,1.99,1500,0
2015-09-02,1.98,2.19,1.84,1.84,1000,0
2015-09-03,2.23,2.23,1.88,1.88,6700,0
2015-09-04,1.8,1.95,1.8,1.95,4000,0
2015-09-08,1.95,1.96,1.93,1.95,5200,0
2015-09-09,1.94,1.94,1.8,1.85,1300,0
2015-09-10,1.9,1.95,1.84,1.95,2619,0
2015-09-11,2,2,1.9,1.9,1000,0
2015-09-14,2,2.03,1.95,1.98,24200,0
2015-09-15,2.1,2.12,2.09,2.12,600,0
2015-09-16,2.02,2.02,1.93,2,8700,0
2015-09-17,2,2,1.77,1.92,21400,0
2015-09-18,1.8,2,1.61,1.86,19100,0
2015-09-21,1.95,1.95,1.84,1.91,33600,0
2015-09-22,1.83,1.86,1.83,1.86,1600,0
2015-09-23,1.87,1.89,1.87,1.89,1200,0
2015-09-25,1.68,1.93,1.68,1.93,6300,0
2015-09-28,1.85,1.95,1.85,1.94,4415,0
2015-09-29,1.75,1.85,1.71,1.71,5500,0
2015-09-30,1.66,1.88,1.42,1.81,14100,0
2015-10-01,1.89,1.89,1.22,1.24,13900,0
2015-10-02,1.31,2.35,1.31,1.99,240100,0
2015-10-05,2.14,2.15,1.989,1.989,41311,0
2015-10-06,1.97,2.1,1.84,1.92,5500,0
2015-10-07,1.84,2.09,1.77,2.02,16800,0
2015-10-08,1.9,2.13,1.81,2.09,16200,0
2015-10-09,1.94,1.99,1.94,1.99,1000,0
2015-10-12,1.92,2,1.92,1.94,2212,0
2015-10-13,1.94,1.94,1.85,1.89,4500,0
2015-10-14,1.85,1.9,1.8,1.86,5900,0
2015-10-15,1.8,1.8,1.75,1.8,13300,0
2015-10-16,1.78,1.9,1.72,1.89,12800,0
2015-10-19,1.84,1.85,1.79,1.85,1600,0
2015-10-20,1.761,1.84,1.66,1.66,10893,0
2015-10-21,1.7,1.76,1.5,1.53,10300,0
2015-10-22,1.6,1.6,1.51,1.52,7600,0
2015-10-23,1.65,1.65,1.65,1.65,100,0
2015-10-26,1.63,1.67,1.54,1.54,600,0
2015-10-27,1.51,1.6,1.51,1.52,2000,0
2015-10-28,1.62,1.65,1.53,1.53,15200,0
2015-10-29,1.53,1.57,1.53,1.56,1700,0
2015-10-30,1.57,1.57,1.52,1.54,1800,0
2015-11-02,1.54,1.57,1.54,1.55,819,0
2015-11-03,1.55,1.55,1.54,1.55,4800,0
2015-11-04,1.56,1.65,1.56,1.62,30864,0
2015-11-05,1.59,1.69,1.59,1.69,3500,0
2015-11-06,1.69,1.69,1.56,1.64,7800,0
2015-11-09,1.6585,1.6585,1.58,1.642,1078,0
2015-11-10,1.59,1.59,1.55,1.55,600,0
2015-11-11,1.55,1.55,1.55,1.55,300,0
2015-11-12,1.65,1.78,1.6,1.6,28300,0
2015-11-13,1.75,1.75,1.63,1.63,3700,0
2015-11-16,1.6,1.6,1.53,1.53,6300,0
2015-11-17,1.51,1.51,1.44,1.44,1200,0
2015-11-18,1.42,1.6,1.42,1.6,400,0
2015-11-19,1.55,1.55,1.47,1.47,2700,0
2015-11-20,1.47,1.57,1.43,1.43,3900,0
2015-11-23,1.5,1.5,1.43,1.43,1700,0
2015-11-24,1.43,1.46,1.42,1.42,4400,0
2015-11-25,1.36,1.36,1.32,1.34,41700,0
2015-11-27,1.4,1.44,1.33,1.35,11100,0
2015-11-30,1.35,1.35,1.19,1.28,24600,0
2015-12-01,1.18,1.5,1.18,1.42,26813,0
2015-12-02,1.44,1.44,1.33,1.33,9452,0
2015-12-03,1.34,1.365,1.34,1.35,6103,0
2015-12-04,1.37,1.37,1.3,1.3,10400,0
2015-12-07,1.24,1.24,1.17,1.18,64300,0
2015-12-08,1.24,1.24,1.17,1.21,6202,0
2015-12-09,1.21,1.21,1.16,1.2,6200,0
2015-12-10,1.22,1.27,1.21,1.22,2500,0
2015-12-11,1.2,1.2,1.17,1.18,1700,0
2015-12-14,1.22,1.38,1.1,1.1,23036,0
2015-12-15,1.13,1.3,1.13,1.27,20300,0
2015-12-16,1.25,1.25,1.18,1.23,37000,0
2015-12-17,1.18,1.35,1.18,1.23,281600,0
2015-12-18,1.29,1.29,1.18,1.18,12000,0
2015-12-21,1.23,1.23,1.17,1.2,8000,0
2015-12-28,1.1695,1.22,1.1695,1.19,95462,0
2015-12-29,1.18,1.2156,1.16,1.16,9877,0
2015-12-30,1.18,1.18,1.0811,1.12,10172,0
2015-12-31,1.136,1.2,1.091,1.2,22276,0
2016-01-04,1.12,1.12,1.1,1.1,4397,0
2016-01-05,1.04,1.07,1.02,1.07,9912,0
2016-01-06,1.13,1.25,1.13,1.24,25524,0
2016-01-07,1.26,1.26,1.11,1.16,18185,0
2016-01-08,1.2001,1.2001,1.2,1.2,4250,0
2016-01-11,1.1,1.1498,0.88,1.106,8937,0
2016-01-12,1.145,1.145,1.1,1.1216,6736,0
2016-01-13,1.1,1.131,0.9853,1.01,29166,0
2016-01-14,1.014,1.09,1.014,1.03,3100,0
2016-01-15,1.0401,1.05,1.04,1.04,3700,0
2016-01-19,1.05,1.05,0.92,1.01,15100,0
2016-01-20,0.91,1,0.91,1,1878,0
2016-01-21,0.9501,0.97,0.9501,0.97,2400,0
2016-01-22,0.9999,0.9999,0.99,0.9999,1500,0
2016-01-25,0.95,1,0.91,0.94,4125,0
2016-01-26,0.92,0.92,0.88,0.911,8402,0
2016-01-27,0.8901,0.94,0.89,0.9133,1021,0
2016-01-28,0.9233,0.9233,0.9133,0.92,1740,0
2016-01-29,0.924,0.96,0.88,0.8996,11016,0
2016-02-01,0.9399,0.9399,0.8801,0.8801,2900,0
2016-02-02,0.9034,0.93,0.86,0.93,8051,0
2016-02-03,0.91,1.24,0.9,1.212,85785,0
2016-02-04,1.22,1.22,0.87,0.996,36975,0
2016-02-05,1.0799,1.0799,1.0799,1.0799,500,0
2016-02-08,0.955,1.006,0.955,0.98,1800,0
2016-02-09,0.98,1.0576,0.98,1.01,4300,0
2016-02-10,0.99,0.99,0.96,0.96,805,0
2016-02-16,0.927,0.94,0.9,0.93,10900,0
2016-02-17,0.9,0.9,0.7213,0.878,29510,0
2016-02-18,0.878,0.95,0.878,0.89,30902,0
2016-02-19,0.89,0.9787,0.89,0.89,5300,0
2016-02-22,0.86,0.86,0.81,0.81,19856,0
2016-02-23,0.82,0.82,0.7814,0.7814,25417,0
2016-02-24,0.7913,0.85,0.7,0.75,435621,0
2016-02-25,0.85,0.85,0.77,0.77,2137,0
2016-02-26,0.78,0.8399,0.77,0.77,3800,0
2016-02-29,0.77,0.85,0.77,0.77,38345,0
2016-03-01,0.8,0.8879,0.678,0.8879,114027,0
2016-03-02,0.8999,0.8999,0.71,0.7225,55215,0
2016-03-03,0.7901,0.8589,0.7435,0.79,12066,0
2016-03-04,0.8377,0.8999,0.8102,0.8102,12975,0
2016-03-07,0.8887,0.8887,0.7602,0.7602,25544,0
2016-03-08,0.888,0.888,0.6823,0.69,43213,0
2016-03-09,0.699,0.88,0.699,0.79,39278,0
2016-03-10,0.83,0.866,0.7,0.715,34498,0
2016-03-11,0.69,0.82,0.69,0.7002,37269,0
2016-03-14,0.75,0.8317,0.73,0.7502,30650,0
2016-03-15,0.7,0.822,0.6814,0.78,55036,0
2016-03-16,0.78,0.9312,0.78,0.93,76575,0
2016-03-17,0.93,0.9782,0.815,0.89,45453,0
2016-03-18,0.9,0.95,0.8252,0.89,53853,0
2016-03-21,0.8499,0.88,0.84,0.88,7193,0
2016-03-22,0.89,1.08,0.8805,1.02,66129,0
2016-03-23,0.9851,1.0499,0.9602,1.0499,2074,0
2016-03-24,1.08,1.23,0.995,1.1199,67280,0
2016-03-28,1.17,1.17,1.0603,1.14,7275,0
2016-03-29,1.17,1.17,1.07,1.11,14639,0
2016-03-30,1.08,1.09,1.06,1.09,7600,0
2016-03-31,1.1,1.1,1,1.02,25928,0
2016-04-01,1.0501,1.0607,0.96,0.96,15801,0
2016-04-04,0.98,1.1699,0.98,1.02,10330,0
2016-04-05,1.05,1.06,0.97,0.9999,15695,0
2016-04-06,0.99,1.01,0.9212,1,1524,0
2016-04-07,1.005,1.03,0.8985,0.8985,38620,0
2016-04-08,0.95,0.95,0.8811,0.91,2500,0
2016-04-11,0.97,0.97,0.92,0.92,2389,0
2016-04-12,0.9,0.9254,0.88,0.9254,18851,0
2016-04-13,0.92,0.92,0.89,0.89,1200,0
2016-04-14,0.92,0.95,0.88,0.9445,117195,0
2016-04-15,0.96,0.9616,0.95,0.95,3000,0
2016-04-18,0.966,0.966,0.9,0.91,1767,0
2016-04-19,0.93,1.05,0.92,0.96,35454,0
2016-04-20,0.97,1.02,0.97,0.97,13725,0
2016-04-21,1.033,1.033,0.97,0.97,426,0
2016-04-22,0.99,1.05,0.92,0.9302,31715,0
2016-04-25,0.9262,0.9572,0.9172,0.9572,2000,0
2016-04-26,1,1.04,0.99,1.0152,11026,0
2016-04-27,1.02,1.026,0.996,0.996,6999,0
2016-04-28,0.9928,1,0.97,1,9928,0
2016-04-29,0.98,1.02,0.98,0.99,1564,0
2016-05-02,1.02,1.02,0.98,0.98,7576,0
2016-05-03,1.03,1.03,0.95,0.957,22990,0
2016-05-04,0.96,0.9645,0.96,0.96,4224,0
2016-05-05,1.03,1.03,0.975,1.0162,3827,0
2016-05-06,1.02,1.0299,0.9999,1,3125,0
2016-05-09,0.9999,1,0.97,0.973,12435,0
2016-05-10,1.0276,1.04,0.88,0.91,39430,0
2016-05-11,0.9301,1.0199,0.9301,0.98,8900,0
2016-05-12,1.02,1.02,0.9499,0.98,17855,0
2016-05-13,0.98,1.0163,0.94,0.94,6767,0
2016-05-16,0.94,1.01,0.94,1.01,8510,0
2016-05-17,1.01,1.014,0.95,1,2602,0
2016-05-18,0.95,0.9567,0.9,0.91,14679,0
2016-05-19,0.9,0.978,0.9,0.978,5310,0
2016-05-20,0.93,1,0.9,1,11895,0
2016-05-23,0.97,0.98,0.89,0.92,4750,0
2016-05-24,0.93,1,0.9,0.91,15145,0
2016-05-25,0.93,0.93,0.93,0.93,2000,0
2016-05-26,0.9301,0.9301,0.89,0.9,6404,0
2016-05-27,0.93,0.99,0.91,0.92,8599,0
2016-05-31,0.93,0.98,0.93,0.955,12506,0
2016-06-01,0.979,1.03,0.9504,1.03,20983,0
2016-06-02,0.9924,1.01,0.98,0.995,3969,0
2016-06-03,0.95,0.95,0.92,0.92,11300,0
2016-06-06,0.91,0.958,0.89,0.91,23704,0
2016-06-07,0.91,0.956,0.91,0.91,1519,0
2016-06-08,0.96,0.96,0.91,0.9183,8281,0
2016-06-09,0.94,0.9799,0.92,0.9799,5504,0
2016-06-10,0.92,0.95,0.92,0.93,1259,0
2016-06-13,0.9798,0.9799,0.91,0.92,14102,0
2016-06-14,0.97,0.97,0.92,0.92,5300,0
2016-06-15,0.91,0.91,0.89,0.91,31632,0
2016-06-16,0.89,0.96,0.89,0.9,7760,0
2016-06-17,0.9,0.94,0.9,0.94,1805,0
2016-06-20,0.9264,0.9264,0.9,0.9,19424,0
2016-06-21,0.945,0.945,0.92,0.92,919,0
2016-06-22,0.9482,0.9482,0.9,0.94,1919,0
2016-06-23,0.9481,0.9481,0.85,0.8801,24210,0
2016-06-24,0.94,0.95,0.87,0.87,2856,0
2016-06-27,0.85,0.86,0.8225,0.86,5125,0
2016-06-28,0.88,0.88,0.85,0.85,300,0
2016-06-29,0.88,0.88,0.8765,0.88,10006,0
2016-06-30,0.86,0.94,0.86,0.88,624,0
2016-07-01,0.8601,0.8641,0.86,0.86,405,0
2016-07-05,0.8899,0.8899,0.8899,0.8899,100,0
2016-07-06,0.88,0.88,0.88,0.88,215,0
2016-07-07,0.8716,0.8716,0.8716,0.8716,200,0
2016-07-11,0.8899,0.89,0.86,0.86,14100,0
2016-07-12,0.8801,0.8801,0.88,0.88,4849,0
2016-07-13,0.86,0.86,0.86,0.86,131,0
2016-07-14,0.95,0.95,0.945,0.945,600,0
2016-07-18,0.9329,1.16,0.9,1.0089,477161,0
2016-07-19,1.03,1.03,0.89,1,61391,0
2016-07-20,0.9,1.08,0.9,1,19735,0
2016-07-21,0.96,1.33,0.942,1.12,388938,0
2016-07-22,1.0396,1.2,1.0006,1.04,276763,0
2016-07-25,1.07,1.2599,0.99,1.08,138856,0
2016-07-26,1.01,1.12,1.01,1.04,93570,0
2016-07-27,1.082,1.09,1.01,1.04,21112,0
2016-07-28,1.04,1.099,0.98,1,17917,0
2016-07-29,0.9999,1.05,0.95,1.05,154331,0
2016-08-01,1.02,1.14,1,1.01,53583,0
2016-08-02,1,1.27,0.99,1,164588,0
2016-08-03,1.03,1.07,0.98,1.01,54441,0
2016-08-04,1,1.04,0.95,1.03,95641,0
2016-08-05,1.02,1.08,0.92,0.95,130573,0
2016-08-08,1,1,0.833,0.91,122021,0
2016-08-09,0.8949,0.8993,0.8949,0.8993,2026,0
2016-08-10,0.8901,0.9513,0.89,0.9055,14799,0
2016-08-11,0.94,0.994,0.88,0.892,24178,0
2016-08-12,0.9,0.9,0.8,0.8932,11859,0
2016-08-15,0.85,0.89,0.8231,0.8231,18299,0
2016-08-16,0.7813,0.89,0.7813,0.8516,20471,0
2016-08-17,0.8,0.89,0.72,0.82,107177,0
2016-08-18,0.8,0.86,0.77,0.81,53307,0
2016-08-19,0.83,0.875,0.81,0.83,17103,0
2016-08-22,0.82,0.84,0.82,0.83,4084,0
2016-08-23,0.89,0.92,0.845,0.845,4741,0
2016-08-24,0.8908,0.95,0.88,0.9199,9200,0
2016-08-25,0.92,0.9351,0.88,0.92,8629,0
2016-08-26,0.93,1.11,0.92,0.93,15201,0
2016-08-29,1.11,1.1499,0.89,0.98,19405,0
2016-08-30,0.95,1.006,0.92,0.966,4900,0
2016-08-31,0.96,1.0645,0.9129,0.97,8379,0
2016-09-01,0.95,0.99,0.92,0.96,4226,0
2016-09-02,0.95,0.9699,0.92,0.9699,4704,0
2016-09-06,0.95,1.05,0.95,1,10010,0
2016-09-07,0.95,1.01,0.9405,0.95,12586,0
2016-09-08,0.92,0.99,0.91,0.93,14446,0
2016-09-09,1.01,1.01,0.9101,0.92,4014,0
2016-09-12,0.92,0.92,0.9072,0.9199,2621,0
2016-09-13,0.91,0.91,0.87,0.9068,3860,0
2016-09-14,0.88,0.96,0.86,0.9,3805,0
2016-09-15,0.9241,0.9241,0.86,0.86,400,0
2016-09-16,0.9599,0.9599,0.85,0.85,10187,0
2016-09-19,0.8501,0.9358,0.8501,0.8502,7078,0
2016-09-20,0.9,0.9,0.8501,0.8502,2300,0
2016-09-21,0.85,1.07,0.85,0.8501,32566,0
2016-09-22,0.8836,0.9,0.8601,0.8603,9800,0
2016-09-23,0.86,0.8848,0.86,0.87,3000,0
2016-09-26,0.8702,0.8702,0.84,0.8401,7401,0
2016-09-27,0.84,1,0.84,0.869,69137,0
2016-09-28,0.9,0.9,0.84,0.89,1200,0
2016-09-29,0.8688,0.8688,0.84,0.8401,602,0
2016-09-30,1.0025,1.0025,0.8401,0.94,4252,0
2016-10-03,0.95,1,0.86,0.98,40592,0
2016-10-04,0.95,0.99,0.856,0.9899,10990,0
2016-10-05,0.95,1.067,0.86,0.9,69800,0
2016-10-06,0.891,0.9775,0.891,0.96,3904,0
2016-10-07,0.91,0.9238,0.9,0.91,800,0
2016-10-10,0.902,0.9375,0.86,0.87,20766,0
2016-10-11,0.87,0.893,0.8501,0.855,6096,0
2016-10-12,0.855,0.9107,0.855,0.855,4239,0
2016-10-13,0.91,0.91,0.8155,0.8155,13690,0
2016-10-14,0.93,0.95,0.86,0.88,15800,0
2016-10-17,0.867,0.867,0.84,0.84,380,0
2016-10-18,0.86,0.86,0.8287,0.8287,9791,0
2016-10-19,0.85,0.85,0.78,0.81,43573,0
2016-10-20,0.834,0.847,0.832,0.847,6901,0
2016-10-21,0.85,0.85,0.84,0.84,3100,0
2016-10-24,0.825,0.8465,0.782,0.8455,4182,0
2016-10-25,0.8313,0.8313,0.83,0.83,6788,0
2016-10-26,0.83,0.83,0.83,0.83,1293,0
2016-10-27,0.88,0.93,0.82,0.84,18182,0
2016-10-28,0.8514,0.87,0.8501,0.87,4771,0
2016-10-31,0.8777,0.8979,0.8777,0.8979,5007,0
2016-11-01,0.8408,0.88,0.83,0.83,12000,0
2016-11-02,0.84,0.859,0.84,0.84,3376,0
2016-11-03,0.83,0.9187,0.83,0.8526,4975,0
2016-11-04,0.84,0.84,0.84,0.84,3140,0
2016-11-07,0.84,0.8814,0.84,0.84,4256,0
2016-11-08,0.855,0.855,0.85,0.85,3672,0
2016-11-09,0.82,0.82,0.82,0.82,172,0
2016-11-10,0.83,0.9,0.83,0.835,3656,0
2016-11-11,0.8426,0.9,0.78,0.88,57589,0
2016-11-14,0.84,0.92,0.76,0.87,15319,0
2016-11-15,0.91,1,0.85,0.85,125058,0
2016-11-16,0.8745,0.9,0.8745,0.89,22798,0
2016-11-17,0.89,0.945,0.88,0.945,6064,0
2016-11-18,0.92,0.96,0.88,0.89,9855,0
2016-11-21,0.88,0.95,0.88,0.91,14114,0
2016-11-22,0.9555,0.9555,0.89,0.9,7162,0
2016-11-23,0.87,0.93,0.87,0.93,2200,0
2016-11-25,0.92,0.92,0.86,0.9058,2721,0
2016-11-28,0.88,0.96,0.85,0.96,11226,0
2016-11-29,0.85,0.93,0.85,0.93,5046,0
2016-11-30,0.8613,0.8952,0.8613,0.88,1700,0
2016-12-01,0.9,0.96,0.85,0.86,4149,0
2016-12-02,0.91,0.91,0.875,0.89,2751,0
2016-12-05,0.86,0.89,0.757,0.86,29138,0
2016-12-06,0.823,0.84,0.81,0.82,5536,0
2016-12-07,0.83,0.9,0.82,0.86,6903,0
2016-12-08,0.82,0.92,0.82,0.85,8237,0
2016-12-09,0.86,0.87,0.8054,0.85,7955,0
2016-12-12,0.82,0.86,0.82,0.84,5816,0
2016-12-13,0.8,0.8301,0.8,0.83,5415,0
2016-12-14,0.815,0.825,0.81,0.825,5796,0
2016-12-15,0.82,0.84,0.77,0.8366,13743,0
2016-12-16,0.8,0.8,0.8,0.8,166,0
2016-12-19,0.84,0.8526,0.8,0.83,1514,0
2016-12-20,0.83,0.83,0.83,0.83,1000,0
2016-12-21,0.8101,0.87,0.7553,0.8,32510,0
2016-12-22,0.8,0.84,0.8,0.84,234,0
2016-12-23,0.83,0.8301,0.81,0.83,2392,0
2016-12-27,0.8724,0.8724,0.82,0.87,5660,0
2016-12-28,0.8,0.8,0.79,0.79,18388,0
2016-12-29,0.79,0.79,0.7762,0.78,22279,0
2016-12-30,0.765,0.765,0.725,0.725,69398,0
2017-01-03,0.7232,0.7512,0.66,0.66,35309,0
2017-01-04,0.67,0.76,0.65,0.76,2879,0
2017-01-05,0.7248,0.7248,0.64,0.66,38902,0
2017-01-06,0.67,0.7648,0.67,0.71,33003,0
2017-01-09,0.75,0.77,0.6901,0.75,23122,0
2017-01-10,0.75,0.75,0.7035,0.72,2821,0
2017-01-11,0.7014,0.77,0.7,0.77,2239,0
2017-01-12,0.7136,0.77,0.7136,0.77,518,0
2017-01-13,0.7101,0.75,0.7,0.7188,5259,0
2017-01-17,0.7,0.72,0.6715,0.72,1302,0
2017-01-18,0.72,0.77,0.72,0.7401,8143,0
2017-01-19,0.8,0.87,0.7226,0.855,24695,0
2017-01-20,0.7501,0.9282,0.735,0.75,64695,0
2017-01-23,0.84,0.8425,0.8,0.82,9475,0
2017-01-24,0.85,0.85,0.7713,0.7713,12665,0
2017-01-25,0.8,0.817,0.7995,0.8,5656,0
2017-01-26,0.81,0.81,0.8,0.81,2712,0
2017-01-27,0.7703,0.81,0.7703,0.81,5734,0
2017-01-30,0.8,0.81,0.8,0.81,551,0
2017-01-31,0.77,0.77,0.74,0.75,7109,0
2017-02-01,0.74,0.8,0.71,0.7553,6153,0
2017-02-02,0.7999,0.7999,0.69,0.72,4148,0
2017-02-03,0.6905,0.74,0.6905,0.74,14151,0
2017-02-06,0.72,0.729,0.72,0.729,989,0
2017-02-07,0.75,0.7836,0.7208,0.7211,11643,0
2017-02-08,0.7,0.72,0.6999,0.7,23365,0
2017-02-09,0.76,0.76,0.735,0.75,1395,0
2017-02-10,0.711,0.81,0.711,0.81,3550,0
2017-02-13,0.785,0.785,0.6959,0.745,10994,0
2017-02-14,0.7997,0.7997,0.78,0.78,3721,0
2017-02-15,0.7795,0.7795,0.7795,0.7795,5000,0
2017-02-21,0.7436,0.77,0.7436,0.77,995,0
2017-02-22,0.8,0.8,0.7354,0.79,1057,0
2017-02-23,0.7899,0.79,0.7404,0.7404,2253,0
2017-02-24,0.77,0.77,0.67,0.6722,24039,0
2017-02-27,0.7,0.7,0.6757,0.7,4816,0
2017-02-28,0.69,0.6924,0.6605,0.68,8388,0
2017-03-01,0.6942,0.7316,0.6942,0.73,17012,0
2017-03-02,0.7312,0.7312,0.7201,0.7201,1362,0
2017-03-03,0.7518,0.7518,0.7518,0.7518,100,0
2017-03-06,0.7236,0.76,0.7141,0.7364,29002,0
2017-03-07,0.7203,0.7592,0.712,0.7592,15483,0
2017-03-08,0.74,0.7418,0.74,0.74,5900,0
2017-03-10,0.7136,0.76,0.649,0.6499,29772,0
2017-03-13,0.69,0.74,0.65,0.67,26057,0
2017-03-14,0.75,0.75,0.69,0.69,3006,0
2017-03-15,0.77,0.77,0.6658,0.6658,2517,0
2017-03-16,0.666,0.666,0.6,0.64,22836,0
2017-03-17,0.63,0.65,0.63,0.63,1139,0
2017-03-20,0.63,0.63,0.63,0.63,641,0
2017-03-21,0.63,0.6301,0.63,0.6301,1601,0
2017-03-22,0.6616,0.68,0.6616,0.6617,1901,0
2017-03-23,0.6322,0.69,0.6322,0.6799,4876,0
2017-03-24,0.658,0.658,0.65722,0.65722,2481,0
2017-03-27,0.6587,0.7,0.65,0.7,11153,0
2017-03-28,0.7,0.7,0.65,0.65,11145,0
2017-03-29,0.6501,0.6501,0.65,0.65,4215,0
2017-03-30,0.66,0.7,0.58,0.65,15958,0
2017-03-31,0.75,0.75,0.68,0.68,21845,0
2017-04-03,0.6501,0.67,0.65,0.65,6155,0
2017-04-04,0.7,0.7,0.68,0.69,22538,0
2017-04-05,0.6501,0.6501,0.6501,0.6501,1109,0
2017-04-06,0.65,0.66,0.57,0.6191,6692,0
2017-04-07,0.58,0.6,0.5505,0.56,61708,0
2017-04-10,0.55,0.5501,0.54,0.54,49877,0
2017-04-11,0.55,0.5501,0.5401,0.5401,59267,0
2017-04-12,0.54,0.55,0.415,0.44,45518,0
2017-04-13,0.395,0.5,0.35,0.39,137299,0
2017-04-17,0.49,0.5499,0.4,0.51,123779,0
2017-04-18,0.55,0.62,0.48,0.54,264002,0
2017-04-19,0.54,0.63,0.51,0.5299,50741,0
2017-04-20,0.519,0.5449,0.45,0.48,49074,0
2017-04-21,0.48,0.48,0.3609,0.45,60473,0
2017-04-24,0.46,0.5039,0.29,0.42,61535,0
2017-04-25,0.3928,0.455,0.3131,0.437,28263,0
2017-04-26,0.44,1.5,0.44,1.21,7373701,0
2017-04-27,1.1,2.18,0.89,1.55,27406342,0
2017-04-28,1.59,1.93,1.3373,1.36,6731869,0
2017-05-01,1.63,2.87,1.43,2.4,19560828,0
2017-05-02,2.2,2.36,1.82,2,8711904,0
2017-05-03,2.14,2.55,2.02,2.1,6458209,0
2017-05-04,2.3,2.34,1.8408,1.9299,2713894,0
2017-05-05,1.88,1.99,1.66,1.77,1068047,0
2017-05-08,1.75,1.93,1.7,1.78,1030969,0
2017-05-09,1.9,2.14,1.83,1.96,2629414,0
2017-05-10,2.6,3.84,2.38,2.41,19684316,0
2017-05-11,2.32,2.64,2.06,2.18,4577161,0
2017-05-12,2.27,2.2767,2.02,2.06,846633,0
2017-05-15,2.13,2.2399,1.9,1.97,1055426,0
2017-05-16,2.09,2.14,1.928,2.04,647339,0
2017-05-17,2.07,2.1,1.9,1.92,1107679,0
2017-05-18,1.88,1.9,1.7,1.88,627580,0
2017-05-19,1.83,1.95,1.81,1.9,452859,0
2017-05-22,2.1,2.48,2,2.07,6464219,0
2017-05-23,2.05,2.1,1.92,2.09,755974,0
2017-05-24,2.07,2.09,1.94,2.02,361031,0
2017-05-25,2,2,1.86,1.9,631396,0
2017-05-26,1.92,1.95,1.87,1.92,245274,0
2017-05-30,1.89,2.1299,1.89,2.07,1043786,0
2017-05-31,2.05,2.05,1.93,1.99,325609,0
2017-06-01,1.98,2.05,1.9,1.93,237471,0
2017-06-02,1.94,1.97,1.87,1.89,272149,0
2017-06-05,1.81,1.86,1.8,1.83,318315,0
2017-06-06,1.91,1.91,1.72,1.76,348677,0
2017-06-07,1.8,1.8,1.65,1.67,308882,0
2017-06-08,1.65,1.67,1.44,1.61,596675,0
2017-06-09,1.71,1.71,1.53,1.63,269158,0
2017-06-12,1.62,1.62,1.5,1.56,188379,0
2017-06-13,1.56,1.57,1.51,1.54,139591,0
2017-06-14,1.89,2.1299,1.76,1.8,10781634,0
2017-06-15,1.83,1.9,1.68,1.76,1008664,0
2017-06-16,1.74,1.79,1.59,1.66,432687,0
2017-06-19,1.67,1.68,1.58,1.59,318771,0
2017-06-20,1.58,1.59,1.52,1.52,374376,0
2017-06-21,1.57,1.57,1.41,1.48,436537,0
2017-06-22,1.48,1.55,1.42,1.53,218635,0
2017-06-23,1.52,1.57,1.48,1.54,162488,0
2017-06-26,1.53,1.6,1.49,1.52,123010,0
2017-06-27,1.51,1.54,1.451,1.475,204183,0
2017-06-28,1.49,1.55,1.44,1.5336,344175,0
2017-06-29,1.51,1.521,1.44,1.45,186585,0
2017-06-30,1.44,1.47,1.36,1.42,316941,0
2017-07-03,1.37,1.4,1.22,1.31,199733,0
2017-07-05,1.58,1.58,1.39,1.43,891259,0
2017-07-06,1.52,1.54,1.321,1.41,581567,0
2017-07-07,1.43,1.43,1.35,1.38,229476,0
2017-07-10,1.42,1.42,1.29,1.33,258071,0
2017-07-11,1.31,1.31,1.24,1.24,282565,0
2017-07-12,1.23,1.26,1.18,1.25,159532,0
2017-07-13,1.24,1.34,1.23,1.31,149323,0
2017-07-14,1.36,1.36,1.23,1.23,171079,0
2017-07-17,1.3,1.32,1.24,1.26,132300,0
2017-07-18,1.3,1.35,1.2201,1.24,137726,0
2017-07-19,1.22,1.2476,1.08,1.18,236272,0
2017-07-20,1.17,1.2732,1.1,1.21,234383,0
2017-07-21,1.26,1.26,1.1646,1.2,85973,0
2017-07-24,1.2,1.25,1.16,1.17,94779,0
2017-07-25,1.17,1.22,1.17,1.22,164155,0
2017-07-26,1.28,1.3,1.16,1.23,400534,0
2017-07-27,1.28,1.32,1.2,1.26,377097,0
2017-07-28,1.26,1.3,1.22,1.29,166544,0
2017-07-31,1.26,1.299,1.24,1.2893,118291,0
2017-08-01,1.3,1.62,1.2683,1.6017,1067312,0
2017-08-02,1.6,2.39,1.6,2.15,10781507,0
2017-08-03,2.27,2.3666,1.45,1.5106,6478101,0
2017-08-04,1.55,1.76,1.52,1.6647,3944509,0
2017-08-07,1.64,1.76,1.63,1.66,1480891,0
2017-08-08,1.64,1.69,1.41,1.4501,1428976,0
2017-08-09,1.52,1.55,1.36,1.4,532621,0
2017-08-10,1.35,1.42,1.25,1.26,642629,0
2017-08-11,1.29,1.4895,1.25,1.3,548896,0
2017-08-14,1.32,1.45,1.3199,1.345,425311,0
2017-08-15,1.32,1.45,1.32,1.4101,473064,0
2017-08-16,1.4,1.52,1.3597,1.47,645438,0
2017-08-17,1.51,1.51,1.41,1.42,291111,0
2017-08-18,1.47,1.47,1.38,1.44,222794,0
2017-08-21,1.45,1.45,1.38,1.4,224676,0
2017-08-22,1.5,1.57,1.43,1.47,937131,0
2017-08-23,1.48,1.5,1.44,1.47,177042,0
2017-08-24,1.47,1.47,1.38,1.41,238139,0
2017-08-25,1.4,1.45,1.385,1.43,189383,0
2017-08-28,1.41,1.4415,1.39,1.43,74866,0
2017-08-29,1.41,1.44,1.33,1.385,203537,0
2017-08-30,1.36,1.415,1.36,1.39,156037,0
2017-08-31,1.38,1.4692,1.37,1.43,327252,0
2017-09-01,1.4,1.4346,1.38,1.4,93084,0
2017-09-05,1.4,1.41,1.38,1.39,81247,0
2017-09-06,1.38,1.39,1.32,1.38,226305,0
2017-09-07,1.33,1.397,1.33,1.3747,86219,0
2017-09-08,1.35,1.38,1.32,1.35,56838,0
2017-09-11,1.4,1.46,1.35,1.43,344328,0
2017-09-12,1.45,1.45,1.4,1.42,105798,0
2017-09-13,1.42,1.42,1.39,1.4,69823,0
2017-09-14,1.41,1.42,1.3899,1.4,99393,0
2017-09-15,1.44,1.554,1.4001,1.53,751644,0
2017-09-18,1.55,1.63,1.45,1.4983,501496,0
2017-09-19,1.55,1.55,1.46,1.49,112666,0
2017-09-20,1.48,1.519,1.4214,1.45,167465,0
2017-09-21,1.45,1.5,1.45,1.46,56217,0
2017-09-22,1.46,1.47,1.42,1.44,94833,0
2017-09-25,1.43,1.44,1.42,1.42,64487,0
2017-09-26,1.44,1.44,1.4,1.43,85355,0
2017-09-27,1.42,1.47,1.4,1.45,43539,0
2017-09-28,1.45,1.53,1.45,1.49,93864,0
2017-09-29,1.51,1.52,1.47,1.47,185417,0
2017-10-02,1.51,1.53,1.45,1.51,110711,0
2017-10-03,1.51,3.27,1.507,3.16,8484043,0
2017-10-04,3.9,5.44,3.1,3.24,28901594,0
2017-10-05,2.8,3.15,2.4,2.67,4046773,0
2017-10-06,2.64,3.49,2.45,2.78,5940252,0
2017-10-09,2.96,3.14,2.84,3,1720426,0
2017-10-10,3,3.04,2.75,2.86,990335,0
2017-10-11,2.87,3.54,2.821,3.29,5049992,0
2017-10-12,3.4,3.59,3.26,3.5,2082019,0
2017-10-13,3.47,3.82,3.13,3.29,3163810,0
2017-10-16,3.3,3.4,3.1,3.23,604490,0
2017-10-17,3.18,3.229,2.91,3.03,713048,0
2017-10-18,3.02,3.33,2.81,3.05,1242253,0
2017-10-19,3.02,3.18,2.91,3.04,371065,0
2017-10-20,3.03,3.1286,2.97,3.0762,273666,0
2017-10-23,3.09,3.25,3.006,3.07,499389,0
2017-10-24,3.04,3.087,2.85,2.94,480094,0
2017-10-25,3.07,3.08,2.89,2.95,416531,0
2017-10-26,2.94,3.01,2.91,2.94,280791,0
2017-10-27,2.93,2.98,2.74,2.79,484566,0
2017-10-30,2.75,2.949,2.74,2.89,199852,0
2017-10-31,2.88,3.289,2.88,3.16,1013005,0
2017-11-01,3.21,3.43,3.21,3.37,1384141,0
2017-11-02,3.44,4.35,3.4,4.09,3594280,0
2017-11-03,4.25,4.45,3.7,3.99,2742497,0
2017-11-06,3.9,3.9,2.77,3,2309211,0
2017-11-07,2.8,2.91,2.51,2.6,1171695,0
2017-11-08,2.62,2.66,2.44,2.45,593946,0
2017-11-09,2.4,2.47,2.11,2.18,632010,0
2017-11-10,2.17,2.94,2.17,2.54,1634458,0
