Date,Open,High,Low,Close,Volume,OpenInt
2014-03-28,3.5,3.52,3.33,3.4799,23142,0
2014-03-31,3.47,3.47,2.8905,3.27,119344,0
2014-04-01,3.47,3.47,3.28,3.33,28853,0
2014-04-02,3.37,3.37,3.31,3.31,9821,0
2014-04-03,3.3,3.3,3.1614,3.2856,33115,0
2014-04-04,3.28,3.33,3.28,3.3,15942,0
2014-04-07,3.34,3.34,3.18,3.3,11498,0
2014-04-08,3.34,3.5,3.3,3.489,385331,0
2014-04-09,3.47,3.62,3.45,3.57,100362,0
2014-04-10,3.4701,3.85,3.4701,3.83,192527,0
2014-04-11,3.82,3.85,3.74,3.84,79942,0
2014-04-14,3.84,3.95,3.8399,3.94,127125,0
2014-04-15,3.95,3.95,3.8,3.94,82860,0
2014-04-16,3.95,4,3.89,3.99,90539,0
2014-04-17,4,4.01,3.85,4.01,54771,0
2014-04-21,4.02,4.6,4.019,4.39,593602,0
2014-04-22,4.58,4.6,4.4,4.55,358348,0
2014-04-23,4.56,4.83,4.55,4.63,316011,0
2014-04-24,4.65,4.65,4.6,4.65,154476,0
2014-04-25,4.6,4.6,4.4,4.53,117100,0
2014-04-28,4.55,4.55,4.44,4.48,111910,0
2014-04-29,4.49,4.49,4.01,4.27,146839,0
2014-04-30,4.27,4.27,3.98,4.11,209901,0
2014-05-01,4.02,4.07,3.851,4.03,204997,0
2014-05-02,4.05,4.09,4.02,4.06,104189,0
2014-05-05,3.96,4.06,3.96,4.04,69184,0
2014-05-06,4.0399,4.0399,3.9301,3.98,50489,0
2014-05-07,3.99,3.99,3.9,3.92,51260,0
2014-05-08,3.9,3.99,3.9,3.94,64193,0
2014-05-09,3.96,4,3.8,3.84,55317,0
2014-05-12,3.79,3.97,3.79,3.97,62663,0
2014-05-13,3.96,3.96,3.83,3.93,25289,0
2014-05-14,3.95,4.24,3.95,4.12,61515,0
2014-05-15,4.17,4.18,4,4.05,97822,0
2014-05-16,4.2,4.2,3.96,3.96,75851,0
2014-05-19,3.96,4.04,3.95,3.95,47287,0
2014-05-20,3.9,3.9999,3.86,3.91,50207,0
2014-05-21,3.92,3.95,3.82,3.91,46597,0
2014-05-22,3.88,4,3.8204,3.97,27464,0
2014-05-23,3.97,4,3.8509,3.97,41182,0
2014-05-27,4.05,4.12,3.9,4.07,80727,0
2014-05-28,4.1,4.13,3.95,3.96,77627,0
2014-05-29,4,4.0499,3.95,4.03,50969,0
2014-05-30,4.04,4.08,3.98,4,54718,0
2014-06-02,4,4.5,3.98,4.42,565972,0
2014-06-03,4.4,4.4,4.07,4.11,174611,0
2014-06-04,4.06,4.2,4.01,4.08,80515,0
2014-06-05,4.05,4.25,4.05,4.09,104918,0
2014-06-06,4.15,4.25,4.05,4.15,79699,0
2014-06-09,4.65,5.25,4.51,5.09,1298762,0
2014-06-10,4.92,5.36,4.92,5.16,430000,0
2014-06-11,5.19,5.89,5.0525,5.78,641649,0
2014-06-12,5.82,5.82,5.3,5.5,394185,0
2014-06-13,5.58,5.83,5.22,5.3,389679,0
2014-06-16,5.4,5.57,4.88,5.04,917027,0
2014-06-17,5.04,5.26,4.91,5.03,289264,0
2014-06-18,5.03,5.36,4.79,4.86,546447,0
2014-06-19,4.93,5.05,4.8,4.9,208911,0
2014-06-20,4.9,5.45,4.81,5.05,752757,0
2014-06-23,5.24,5.54,5.14,5.49,489348,0
2014-06-24,5.52,5.52,5,5.1,521982,0
2014-06-25,5.1,5.15,4.51,4.51,1812964,0
2014-06-26,4.79,4.96,4.66,4.85,890387,0
2014-06-27,4.29,4.52,4.15,4.42,6015468,0
2014-06-30,4.63,4.63,4.45,4.51,936709,0
2014-07-01,4.63,4.85,4.27,4.77,1049373,0
2014-07-02,4.73,4.89,4.66,4.88,649000,0
2014-07-03,4.83,4.84,4.47,4.52,624004,0
2014-07-07,4.69,4.77,4.55,4.66,737425,0
2014-07-08,4.74,4.75,4.22,4.4,600505,0
2014-07-09,4.38,4.5,4.11,4.14,528493,0
2014-07-10,4.11,4.26,4.1,4.18,278611,0
2014-07-11,4.26,4.26,4.05,4.08,248272,0
2014-07-14,4.12,4.29,4.1001,4.26,203304,0
2014-07-15,4.34,4.39,4.26,4.32,270904,0
2014-07-16,4.37,4.44,4.2,4.21,262293,0
2014-07-17,4.21,4.25,4,4,202433,0
2014-07-18,3.98,4.0369,3.92,3.95,261042,0
2014-07-21,3.96,4.02,3.63,3.86,555550,0
2014-07-22,3.89,4.09,3.8,4,273052,0
2014-07-23,3.98,4.09,3.85,3.89,157997,0
2014-07-24,3.96,4.0499,3.96,4.03,76278,0
2014-07-25,4.05,4.059,3.66,3.7,616314,0
2014-07-28,3.73,3.906,3.7,3.74,199669,0
2014-07-29,3.67,3.9,3.55,3.58,316230,0
2014-07-30,3.53,3.6,3.32,3.46,338867,0
2014-07-31,3.45,3.45,3.35,3.35,220796,0
2014-08-01,3.37,3.44,3.03,3.23,433835,0
2014-08-04,3.22,3.58,3.15,3.56,276742,0
2014-08-05,3.47,3.5316,3.35,3.4,191520,0
2014-08-06,3.4,3.46,3.34,3.37,131330,0
2014-08-07,3.39,3.4704,3.38,3.41,77396,0
2014-08-08,3.44,3.6,3.42,3.59,140840,0
2014-08-11,3.79,3.79,3.56,3.58,142685,0
2014-08-12,3.55,3.757,3.5,3.55,180401,0
2014-08-13,3.74,3.74,3.5501,3.68,175425,0
2014-08-14,3.97,4.24,3.87,4.09,1087957,0
2014-08-15,4.13,4.2,4.06,4.12,553242,0
2014-08-18,4.2,4.21,3.87,3.91,296006,0
2014-08-19,3.96,3.99,3.82,3.87,234793,0
2014-08-20,4.01,4.0521,3.9,4.03,274003,0
2014-08-21,4.0299,4.2499,4,4.18,404218,0
2014-08-22,4.2,4.48,4.2,4.48,542056,0
2014-08-25,4.51,4.68,4.3,4.65,558385,0
2014-08-26,4.71,4.78,4.64,4.78,761902,0
2014-08-27,4.79,4.8,4.56,4.66,790680,0
2014-08-28,4.66,4.66,4.57,4.64,114866,0
2014-08-29,4.66,4.75,4.56,4.74,301690,0
2014-09-02,4.77,5.05,4.76,5.04,781403,0
2014-09-03,5.04,5.04,4.7,4.8,387959,0
2014-09-04,4.8,4.87,4.76,4.87,185880,0
2014-09-05,4.83,5.12,4.804,5.12,477473,0
2014-09-08,5.12,5.31,5.115,5.3,405366,0
2014-09-09,5.39,5.4,4.94,5.09,406750,0
2014-09-10,4.92,5.1,4.73,4.92,206045,0
2014-09-11,4.78,4.97,4.77,4.94,158751,0
2014-09-12,4.9,4.9,4.61,4.65,369048,0
2014-09-15,4.65,4.75,4.4816,4.52,249422,0
2014-09-16,4.5,4.585,4.27,4.32,359385,0
2014-09-17,4.31,4.54,4.3,4.39,163095,0
2014-09-18,4.4,4.4666,4.14,4.21,421494,0
2014-09-19,4.2,4.2,4.03,4.18,168945,0
2014-09-22,4.22,4.37,3.921,4.33,342749,0
2014-09-23,4.29,4.4,4.17,4.29,203062,0
2014-09-24,4.32,4.3899,4.18,4.35,183673,0
2014-09-25,4.33,4.35,3.95,3.96,266411,0
2014-09-26,3.92,4.22,3.92,4.13,92470,0
2014-09-29,4.06,4.16,3.981,4.15,107064,0
2014-09-30,4.1,4.2,3.91,4.15,342175,0
2014-10-01,4.12,4.12,3.78,3.85,181199,0
2014-10-02,3.75,4.299,3.7,4.04,292585,0
2014-10-03,4.09,4.3,3.78,3.85,239813,0
2014-10-06,4.02,4.03,3.76,3.77,71729,0
2014-10-07,3.78,3.83,3.6,3.63,287739,0
2014-10-08,3.6,3.65,3.45,3.57,274484,0
2014-10-09,3.53,3.5795,3.35,3.38,186719,0
2014-10-10,3.35,3.38,2.98,3.24,303738,0
2014-10-13,3.24,3.28,3.06,3.22,106448,0
2014-10-14,3.22,3.57,3.15,3.33,179275,0
2014-10-15,3.26,3.47,3.15,3.4,153907,0
2014-10-16,3.27,3.73,3.234,3.52,384044,0
2014-10-17,3.71,3.722,3.3,3.58,536241,0
2014-10-20,3.57,3.57,3.45,3.49,207485,0
2014-10-21,3.52,3.6,3.4766,3.59,89450,0
2014-10-22,3.6,3.6,3.37,3.42,497168,0
2014-10-23,3.44,3.7,3.44,3.57,272724,0
2014-10-24,3.75,3.75,3.53,3.57,257424,0
2014-10-27,3.57,3.57,3.3272,3.37,297447,0
2014-10-28,3.36,3.37,3.13,3.34,408089,0
2014-10-29,3.34,3.46,3.316,3.44,305041,0
2014-10-30,3.41,3.5,3.334,3.45,267438,0
2014-10-31,3.5,3.75,3.35,3.71,273336,0
2014-11-03,3.68,4,3.68,3.99,272579,0
2014-11-04,4,4,3.845,3.91,92403,0
2014-11-05,3.85,3.99,3.77,3.94,251162,0
2014-11-06,3.99,4,3.8,3.92,84329,0
2014-11-07,3.87,3.995,3.77,3.94,89709,0
2014-11-10,3.97,4.19,3.8,4.13,174232,0
2014-11-11,4.11,4.13,3.95,3.95,155011,0
2014-11-12,4.1,4.19,3.61,3.86,389873,0
2014-11-13,3.89,4.01,3.572,3.76,255027,0
2014-11-14,3.74,3.8,3.479,3.55,290410,0
2014-11-17,3.57,3.57,3.2,3.25,323605,0
2014-11-18,3.25,3.38,3.08,3.1,556309,0
2014-11-19,3.22,3.34,3.19,3.24,255428,0
2014-11-20,3.31,3.41,3.25,3.4,190108,0
2014-11-21,3.42,3.5,3.36,3.46,378233,0
2014-11-24,3.41,3.49,3.25,3.34,493962,0
2014-11-25,3.3399,3.4467,3.3223,3.37,334929,0
2014-11-26,3.49,3.55,3.35,3.49,516766,0
2014-11-28,3.4,3.5,3.26,3.34,242793,0
2014-12-01,3.32,3.32,2.9028,3.02,486400,0
2014-12-02,3.02,3.112,2.95,3.06,332577,0
2014-12-03,3.03,3.2,3.03,3.16,120249,0
2014-12-04,3.16,3.19,2.975,3.08,185106,0
2014-12-05,3.08,3.105,2.84,2.89,294367,0
2014-12-08,2.84,2.929,2.36,2.47,528078,0
2014-12-09,2.45,2.57,2.39,2.55,240404,0
2014-12-10,2.49,2.5299,2.391,2.41,193306,0
2014-12-11,2.46,2.58,2.4,2.42,202248,0
2014-12-12,2.42,2.57,2.4,2.4,161034,0
2014-12-15,2.3,2.35,2.13,2.26,603972,0
2014-12-16,2.18,2.33,2.18,2.26,418891,0
2014-12-17,2.24,2.4801,2.2,2.4,323190,0
2014-12-18,2.46,2.47,2.35,2.42,241381,0
2014-12-19,2.43,2.48,2.35,2.48,356843,0
2014-12-22,2.43,2.48,2.34,2.38,220197,0
2014-12-23,2.47,2.62,2.36,2.5,362548,0
2014-12-24,2.48,2.51,2.38,2.38,91204,0
2014-12-26,2.42,2.5,2.38,2.39,133637,0
2014-12-29,2.38,2.46,2.33,2.35,175749,0
2014-12-30,2.32,2.32,2.2,2.2,338230,0
2014-12-31,2.2,2.29,2.08,2.28,451055,0
2015-01-02,2.34,2.48,2.28,2.48,144374,0
2015-01-05,2.48,2.48,2.2601,2.31,174471,0
2015-01-06,2.33,2.33,2.08,2.16,187842,0
2015-01-07,2.13,2.27,2.1201,2.25,277101,0
2015-01-08,2.24,2.32,2.21,2.26,103799,0
2015-01-09,2.25,2.39,2.23,2.25,90072,0
2015-01-12,2.25,2.34,2.17,2.34,81922,0
2015-01-13,2.29,2.37,2.25,2.34,576325,0
2015-01-14,2.3,2.468,2.3,2.41,230102,0
2015-01-15,2.4799,2.4799,2.36,2.39,92334,0
2015-01-16,2.39,2.53,2.37,2.51,129409,0
2015-01-20,2.52,2.52,2.3724,2.45,374338,0
2015-01-21,2.426,2.54,2.42,2.5,98924,0
2015-01-22,2.5,2.54,2.415,2.5,84542,0
2015-01-23,2.5,2.5,2.39,2.47,46325,0
2015-01-26,2.43,2.5,2.37,2.41,58046,0
2015-01-27,2.4,2.43,2.35,2.43,103157,0
2015-01-28,2.36,2.4,2.33,2.37,129896,0
2015-01-29,2.34,2.34,2.25,2.32,98062,0
2015-01-30,2.28,2.31,2.21,2.28,52720,0
2015-02-02,2.28,2.42,2.21,2.35,129237,0
2015-02-03,2.4,2.6718,2.35,2.65,254163,0
2015-02-04,2.64,2.672,2.5,2.59,142488,0
2015-02-05,2.59,2.75,2.56,2.74,148310,0
2015-02-06,2.72,2.89,2.69,2.79,575430,0
2015-02-09,2.82,2.95,2.74,2.9,208831,0
2015-02-10,2.92,2.9599,2.5706,2.79,140603,0
2015-02-11,2.75,2.79,2.57,2.59,139752,0
2015-02-12,2.55,2.76,2.55,2.66,133810,0
2015-02-13,2.62,2.66,2.2,2.6,471312,0
2015-02-17,2.61,2.61,2.39,2.43,117864,0
2015-02-18,2.41,2.43,2.2501,2.31,149412,0
2015-02-19,2.31,2.31,2.1,2.29,270952,0
2015-02-20,2.31,2.31,2.15,2.2,90777,0
2015-02-23,2.16,2.2,2.06,2.09,95335,0
2015-02-24,2.09,2.14,2.08,2.1,53889,0
2015-02-25,2.08,2.11,2.07,2.08,37689,0
2015-02-26,2.08,2.08,1.95,2.04,142810,0
2015-02-27,2.03,2.11,1.97,2.11,260708,0
2015-03-02,2.09,2.12,2.05,2.12,119700,0
2015-03-03,2.12,2.18,2.09,2.16,82500,0
2015-03-04,2.18,2.18,2.11,2.14,43900,0
2015-03-05,2.13,2.17,2.13,2.14,67600,0
2015-03-06,2.15,2.17,2.1,2.12,48500,0
2015-03-09,2.12,2.15,1.97,2.09,101500,0
2015-03-10,2.03,2.1,1.98,1.99,347600,0
2015-03-11,2.05,2.05,1.84,1.9,152400,0
2015-03-12,1.9,1.95,1.8,1.83,80600,0
2015-03-13,1.89,1.89,1.77,1.8,181200,0
2015-03-16,1.8,1.8,1.36,1.46,666200,0
2015-03-17,1.46,1.5,1.36,1.42,264100,0
2015-03-18,1.42,1.42,1.34,1.35,382000,0
2015-03-19,1.37,1.38,1.31,1.34,202200,0
2015-03-20,1.34,1.41,1.25,1.3,243000,0
2015-03-23,1.3,1.37,1.26,1.29,134100,0
2015-03-24,1.28,1.44,1.22,1.39,1433800,0
2015-03-25,1.43,1.53,1.35,1.41,635200,0
2015-03-26,1.41,1.49,1.37,1.4,232500,0
2015-03-27,1.4,1.41,1.32,1.36,142300,0
2015-03-30,1.38,1.42,1.35,1.38,193800,0
2015-03-31,1.39,1.42,1.33,1.35,125100,0
2015-04-01,1.33,1.35,1.24,1.33,428700,0
2015-04-02,1.34,1.38,1.32,1.37,124500,0
2015-04-06,1.36,1.38,1.32,1.32,459400,0
2015-04-07,1.32,1.37,1.3,1.34,581913,0
2015-04-08,1.36,1.37,1.28,1.28,272400,0
2015-04-09,1.29,1.31,1.24,1.26,222446,0
2015-04-10,1.27,1.3,1.25,1.29,355100,0
2015-04-13,1.26,1.32,1.22,1.22,561500,0
2015-04-14,1.27,1.27,1.1,1.25,861000,0
2015-04-15,1.26,1.48,1.23,1.45,655699,0
2015-04-16,1.46,1.57,1.41,1.42,438064,0
2015-04-17,1.42,1.42,1.32,1.35,153400,0
2015-04-20,1.37,1.4,1.33,1.38,105878,0
2015-04-21,1.4,1.42,1.33,1.37,89867,0
2015-04-22,1.37,1.53,1.35,1.5,210651,0
2015-04-23,1.48,1.58,1.45,1.55,360200,0
2015-04-24,1.57,1.79,1.55,1.62,758100,0
2015-04-27,1.82,1.83,1.6,1.6,543200,0
2015-04-28,1.64,1.71,1.59,1.62,170500,0
2015-04-29,1.62,1.68,1.6,1.6,155300,0
2015-04-30,1.6,1.66,1.57,1.65,133500,0
2015-05-01,1.65,1.66,1.58,1.65,74100,0
2015-05-04,1.65,1.67,1.58,1.59,94700,0
2015-05-05,1.6,1.62,1.57,1.59,68200,0
2015-05-06,1.6,1.6,1.55,1.56,82709,0
2015-05-07,1.55,1.58,1.5,1.53,128751,0
2015-05-08,1.51,1.55,1.5,1.53,101300,0
2015-05-11,1.5,1.54,1.47,1.51,237400,0
2015-05-12,1.53,1.57,1.47,1.56,45200,0
2015-05-13,1.56,1.63,1.55,1.62,64400,0
2015-05-14,1.62,1.64,1.59,1.63,63800,0
2015-05-15,1.63,1.63,1.57,1.63,68559,0
2015-05-18,1.5,1.65,1.5,1.64,133223,0
2015-05-19,1.61,1.64,1.6,1.64,76400,0
2015-05-20,1.65,1.65,1.56,1.58,62500,0
2015-05-21,1.57,1.62,1.57,1.61,66300,0
2015-05-22,1.58,1.65,1.57,1.61,133700,0
2015-05-26,1.62,1.62,1.58,1.59,73241,0
2015-05-27,1.58,1.62,1.57,1.58,56800,0
2015-05-28,1.57,1.62,1.466,1.47,292533,0
2015-05-29,1.49,1.49,1.35,1.38,272300,0
2015-06-01,1.4,1.41,1.35,1.36,66900,0
2015-06-02,1.36,1.36,1.27,1.33,179732,0
2015-06-03,1.39,1.39,1.29,1.36,76400,0
2015-06-04,1.38,1.41,1.35,1.37,192400,0
2015-06-05,1.35,1.38,1.33,1.37,83000,0
2015-06-08,1.37,1.39,1.3,1.31,143200,0
2015-06-09,1.32,1.37,1.29,1.29,96596,0
2015-06-10,1.31,1.33,1.29,1.32,119737,0
2015-06-11,1.34,1.34,1.22,1.24,144056,0
2015-06-12,1.24,1.3,1.23,1.27,162000,0
2015-06-15,1.29,1.38,1.25,1.3,269200,0
2015-06-16,1.15,1.26,1.06,1.23,518100,0
2015-06-17,1.18,1.25,1.18,1.22,226700,0
2015-06-18,1.21,1.21,1.15,1.16,107000,0
2015-06-19,1.14,1.14,1.05,1.09,393200,0
2015-06-22,1.06,1.09,1.02,1.06,168100,0
2015-06-23,1.03,1.11,1.03,1.11,183284,0
2015-06-24,1.14,1.15,1.11,1.12,114200,0
2015-06-25,1.13,1.14,1.09,1.1,76100,0
2015-06-26,1.13,1.2,1.11,1.15,2076100,0
2015-06-29,1.15,1.2,1.11,1.18,244700,0
2015-06-30,1.2,1.21,1.11,1.12,111387,0
2015-07-01,1.12,1.16,1.11,1.11,78200,0
2015-07-02,1.1,1.16,1.06,1.12,143400,0
2015-07-06,1.12,1.17,1.11,1.17,114300,0
2015-07-07,1.16,1.16,1.08,1.14,93600,0
2015-07-08,1.14,1.15,1.08,1.08,48500,0
2015-07-09,1.1,1.15,1.08,1.13,64200,0
2015-07-10,1.12,1.14,1.08,1.13,53300,0
2015-07-13,1.13,1.15,1.07,1.11,83800,0
2015-07-14,1.12,1.14,1.1001,1.12,42434,0
2015-07-15,1.12,1.13,1.12,1.12,40757,0
2015-07-16,1.13,1.14,1.1,1.12,74500,0
2015-07-17,1.11,1.13,1.05,1.08,106700,0
2015-07-20,1.05,1.13,1.05,1.12,101000,0
2015-07-21,1.13,1.13,1.08,1.12,65600,0
2015-07-22,1.08,1.14,1.06,1.08,52500,0
2015-07-23,1.06,1.09,1.03,1.04,99900,0
2015-07-24,1.03,1.11,1.03,1.05,68100,0
2015-07-27,1.06,1.12,1.05,1.07,25500,0
2015-07-28,1.11,1.11,1.05,1.07,46600,0
2015-07-29,1.08,1.09,1.07,1.09,11100,0
2015-07-30,1.09,1.14,1.08,1.09,81900,0
2015-07-31,1.09,1.12,1.08,1.08,39600,0
2015-08-03,1.05,1.1,1.05,1.08,50320,0
2015-08-04,1.08,1.08,1.05,1.06,18500,0
2015-08-05,1.07,1.1,1.05,1.08,11100,0
2015-08-06,1.07,1.1,1.035,1.05,73694,0
2015-08-07,1.07,1.08,1.03,1.05,14400,0
2015-08-10,1.05,1.08,1.03,1.06,75100,0
2015-08-11,1.06,1.08,1.03,1.0332,81209,0
2015-08-12,1.04,1.06,1.03,1.03,89900,0
2015-08-13,1.03,1.06,0.95,0.99,154400,0
2015-08-14,0.99,1.01,0.95,0.95,393200,0
2015-08-17,0.94,0.95,0.86,0.86,142400,0
2015-08-18,0.87,0.96,0.86,0.96,183100,0
2015-08-19,0.96,0.96,0.89,0.92,37900,0
2015-08-20,0.92,0.92,0.81,0.87,171100,0
2015-08-21,0.87,0.87,0.8,0.83,41300,0
2015-08-24,0.8,0.85,0.76,0.8499,83287,0
2015-08-25,0.84,0.87,0.82,0.84,89100,0
2015-08-26,0.85,0.97,0.84,0.92,14700,0
2015-08-27,0.92,0.92,0.86,0.91,52300,0
2015-08-28,0.94,0.98,0.91,0.95,69400,0
2015-08-31,0.98,1.14,0.93,1.09,105900,0
2015-09-01,1.03,1.1,1.03,1.08,54600,0
2015-09-02,1.13,1.14,1.06,1.12,48900,0
2015-09-03,1.12,1.14,1.07,1.13,28700,0
2015-09-04,1.15,1.15,1.09,1.1,15900,0
2015-09-08,1.09,1.14,1.09,1.11,48600,0
2015-09-09,1.15,1.15,1.05,1.08,61000,0
2015-09-10,1.1,1.1,1.0201,1.05,81326,0
2015-09-11,1.03,1.06,1.01,1.04,24500,0
2015-09-14,1.04,1.06,1.04,1.05,14500,0
2015-09-15,1.05,1.07,1.04,1.05,25700,0
2015-09-16,1.05,1.06,1.04,1.05,33200,0
2015-09-17,1.05,1.05,1.04,1.05,9800,0
2015-09-18,1.04,1.08,1.02,1.02,57200,0
2015-09-21,1.03,1.05,1.02,1.05,41100,0
2015-09-22,1.05,1.05,1.02,1.02,15000,0
2015-09-23,1.01,1.04,0.95,1,74100,0
2015-09-24,1.01,1.01,0.9601,0.98,22545,0
2015-09-25,1.02,1.03,0.97,1,28600,0
2015-09-28,1,1.0201,0.955,0.97,24296,0
2015-09-29,0.96,0.98,0.95,0.95,16000,0
2015-09-30,0.94,1.05,0.94,0.96,15200,0
2015-10-01,0.98,0.98,0.94,0.96,19400,0
2015-10-02,0.93,0.95,0.91,0.91,50300,0
2015-10-05,0.93,1,0.93,0.9651,26707,0
2015-10-06,1,1.08,0.98,1.01,78900,0
2015-10-07,1.01,1.07,0.99,1.04,48600,0
2015-10-08,1.08,1.12,1.05,1.11,23000,0
2015-10-09,1.1,1.25,1.1,1.25,113900,0
2015-10-12,1.25,1.26,1.16,1.25,74804,0
2015-10-13,1.17,1.26,1.17,1.24,10800,0
2015-10-14,1.23,1.26,1.19,1.2,30300,0
2015-10-15,1.21,1.21,1.08,1.1,58200,0
2015-10-16,1.12,1.2,1.1,1.1,7300,0
2015-10-19,1.08,1.11,1.08,1.1,14600,0
2015-10-20,1.1,1.23,1.04,1.07,397351,0
2015-10-21,1.06,1.12,1.02,1.07,173100,0
2015-10-22,1.11,1.21,1.09,1.12,287700,0
2015-10-23,1.11,1.18,1.09,1.11,26400,0
2015-10-26,1.09,1.11,1.05,1.06,12800,0
2015-10-27,1.06,1.13,1.05,1.07,8100,0
2015-10-28,1.05,1.19,1.04,1.06,21500,0
2015-10-29,1.05,1.07,1.05,1.07,15800,0
2015-10-30,1.08,1.08,1.05,1.05,14100,0
2015-11-02,1.05,1.07,1.05,1.07,16078,0
2015-11-03,1.07,1.12,1.06,1.07,35700,0
2015-11-04,1.07,1.15,1.07,1.1,33191,0
2015-11-05,1.1,1.17,1.07,1.13,51500,0
2015-11-06,1.13,1.18,1.08,1.08,36700,0
2015-11-09,1.09,1.16,1.08,1.12,60588,0
2015-11-10,1.22,1.23,1.1,1.13,82400,0
2015-11-11,1.17,1.25,1.15,1.2,122000,0
2015-11-12,1.23,1.25,1.16,1.2,64000,0
2015-11-13,1.2,1.3,1.2,1.27,168400,0
2015-11-16,1.29,1.37,1.28,1.37,235600,0
2015-11-17,1.38,1.4,1.29,1.35,529300,0
2015-11-18,1.31,1.43,1.26,1.34,181000,0
2015-11-19,1.39,1.39,1.3,1.33,108600,0
2015-11-20,1.31,1.37,1.28,1.32,76900,0
2015-11-23,1.31,1.4,1.3,1.35,79300,0
2015-11-24,1.38,1.39,1.33,1.35,261400,0
2015-11-25,1.39,1.4,1.33,1.35,35400,0
2015-11-27,1.33,1.4,1.33,1.34,22800,0
2015-11-30,1.34,1.35,1.33,1.35,41300,0
2015-12-01,1.37,1.37,1.33,1.34,99185,0
2015-12-02,1.33,1.35,1.32,1.32,70332,0
2015-12-03,1.32,1.35,1.31,1.33,14722,0
2015-12-04,1.3,1.3,1.22,1.25,85100,0
2015-12-07,1.22,1.22,1.1,1.1,67600,0
2015-12-08,1.13,1.1724,1.12,1.13,29777,0
2015-12-09,1.12,1.14,1.06,1.07,80200,0
2015-12-10,1.06,1.15,1.06,1.09,158800,0
2015-12-11,1.08,1.18,1.04,1.04,88200,0
2015-12-14,1.05,1.16,1.0192,1.02,73572,0
2015-12-15,1.05,1.05,0.89,0.9,138800,0
2015-12-16,0.9,0.99,0.9,0.96,61200,0
2015-12-17,0.97,0.98,0.95,0.96,24200,0
2015-12-18,0.96,1.05,0.96,1.03,60200,0
2015-12-21,1.06,1.06,0.94,0.96,147500,0
2015-12-22,0.979,0.99,0.95,0.9701,31485,0
2015-12-23,0.97,1.05,0.94,1.03,91200,0
2015-12-24,0.94,1.0499,0.94,1.03,11156,0
2015-12-28,1,1.11,0.99,0.99,60005,0
2015-12-29,0.97,1.05,0.97,0.99,88285,0
2015-12-30,0.9874,1.01,0.985,0.99,48170,0
2015-12-31,0.9999,1,0.9621,0.99,35754,0
2016-01-04,1,1.05,0.9911,1.02,74580,0
2016-01-05,1.04,1.09,1.01,1.02,17571,0
2016-01-06,1.01,1.02,0.98,1.01,15000,0
2016-01-07,0.9701,1,0.93,0.93,137354,0
2016-01-08,0.95,1,0.95,0.99,20473,0
2016-01-11,0.99,1,0.96,0.9699,30537,0
2016-01-12,0.97,0.98,0.9,0.92,67973,0
2016-01-13,0.93,0.958,0.8926,0.8926,35016,0
2016-01-14,0.956,0.956,0.8699,0.94,26164,0
2016-01-15,0.89,0.97,0.86,0.86,15807,0
2016-01-19,0.93,0.95,0.83,0.83,25900,0
2016-01-20,0.8142,0.8299,0.8,0.8001,50914,0
2016-01-21,0.8807,0.8807,0.8003,0.82,20050,0
2016-01-22,0.86,0.92,0.86,0.9,38820,0
2016-01-25,0.9,0.9,0.8599,0.8599,4553,0
2016-01-26,0.85,0.94,0.85,0.9,17333,0
2016-01-27,0.87,0.94,0.87,0.912,31809,0
2016-01-28,0.87,0.92,0.87,0.897,37301,0
2016-01-29,0.8719,0.92,0.8719,0.9082,38772,0
2016-02-01,0.9,0.94,0.9,0.932,13080,0
2016-02-02,0.9,0.94,0.88,0.88,67197,0
2016-02-03,0.92,0.9289,0.85,0.8801,8559,0
2016-02-04,0.8749,0.9,0.8,0.8102,44299,0
2016-02-05,0.82,0.8589,0.65,0.76,135852,0
2016-02-08,0.804,0.804,0.7,0.75,89117,0
2016-02-09,0.7503,0.7755,0.7,0.701,72789,0
2016-02-10,0.73,0.865,0.715,0.81,81150,0
2016-02-11,0.81,0.81,0.76,0.8,38600,0
2016-02-12,0.8,0.81,0.7646,0.805,12988,0
2016-02-16,0.81,0.81,0.772,0.81,27297,0
2016-02-17,0.81,0.85,0.792,0.81,78766,0
2016-02-18,0.82,0.8299,0.78,0.81,69794,0
2016-02-19,0.78,0.8099,0.78,0.781,6629,0
2016-02-22,0.852,0.86,0.77,0.7771,90445,0
2016-02-23,0.8098,0.81,0.75,0.76,53889,0
2016-02-24,0.7501,0.78,0.75,0.7799,23462,0
2016-02-25,0.78,0.78,0.76,0.76,25252,0
2016-02-26,0.78,0.82,0.77,0.785,182431,0
2016-02-29,0.806,0.8199,0.7864,0.7864,33355,0
2016-03-01,0.81,0.81,0.785,0.8,34959,0
2016-03-02,0.8,0.825,0.7851,0.82,90165,0
2016-03-03,0.825,0.9,0.825,0.885,39125,0
2016-03-04,0.9,0.99,0.82,0.94,227628,0
2016-03-07,1,1.1,0.82,0.9806,656520,0
2016-03-08,0.99,1.04,0.9824,1.02,600624,0
2016-03-09,1.07,1.07,0.9742,0.985,374158,0
2016-03-10,1,1.04,0.9302,1.02,75566,0
2016-03-11,1.04,1.06,1.012,1.06,110356,0
2016-03-14,1.05,1.08,1.02,1.08,62291,0
2016-03-15,1.08,1.08,1.04,1.06,82243,0
2016-03-16,1.06,1.15,1.05,1.12,94450,0
2016-03-17,1.13,1.13,1.07,1.09,63824,0
2016-03-18,1.08,1.12,1.08,1.08,48679,0
2016-03-21,1.08,1.11,1.06,1.06,24531,0
2016-03-22,1.05,1.09,1.0401,1.08,63970,0
2016-03-23,1.1,1.11,1.02,1.05,92857,0
2016-03-24,1.02,1.06,1,1.05,29007,0
2016-03-28,1.05,1.1,1.01,1.04,26472,0
2016-03-29,1.04,1.08,1,1,120496,0
2016-03-30,0.98,1.04,0.98,0.98,96459,0
2016-03-31,1.02,1.03,0.97,0.97,16621,0
2016-04-01,0.98,1.01,0.98,0.98,17992,0
2016-04-04,0.98,0.9899,0.91,0.91,18881,0
2016-04-05,0.92,0.97,0.92,0.95,72672,0
2016-04-06,0.97,0.97,0.92,0.92,19923,0
2016-04-07,0.92,0.95,0.9,0.9,31390,0
2016-04-08,0.9385,0.95,0.91,0.9189,59266,0
2016-04-11,0.92,0.95,0.8801,0.9055,22145,0
2016-04-12,0.89,0.93,0.88,0.9,27263,0
2016-04-13,0.9018,0.94,0.9,0.9,19136,0
2016-04-14,0.925,0.925,0.89,0.89,45435,0
2016-04-15,0.9,0.94,0.8702,0.8702,55778,0
2016-04-18,0.85,0.919,0.85,0.881,23150,0
2016-04-19,0.9038,0.918,0.86,0.88,80400,0
2016-04-20,0.8989,0.9,0.8651,0.8651,71859,0
2016-04-21,0.8652,0.8665,0.8501,0.86,48773,0
2016-04-22,0.86,0.94,0.8599,0.891,56394,0
2016-04-25,0.93,0.94,0.9,0.9299,4400,0
2016-04-26,0.9399,0.94,0.91,0.91,19390,0
2016-04-27,0.9,0.95,0.85,0.89,32167,0
2016-04-28,0.87,0.94,0.866,0.885,17583,0
2016-04-29,0.882,0.9381,0.88,0.91,149572,0
2016-05-02,0.93,0.93,0.88,0.88,12467,0
2016-05-03,0.9,0.94,0.8751,0.905,9161,0
2016-05-04,0.91,0.94,0.86,0.87,21154,0
2016-05-05,0.87,0.9199,0.87,0.9,4895,0
2016-05-06,0.89,0.9,0.89,0.8984,15968,0
2016-05-09,0.891,0.891,0.86,0.86,34154,0
2016-05-10,0.902,0.902,0.86,0.8639,34205,0
2016-05-11,0.9,0.92,0.852,0.92,112023,0
2016-05-12,0.911,0.94,0.911,0.911,17770,0
2016-05-13,0.91,0.94,0.91,0.91,18958,0
2016-05-16,0.902,0.92,0.901,0.9011,19747,0
2016-05-17,0.905,0.95,0.905,0.92,123697,0
2016-05-18,0.916,1.05,0.916,0.94,150108,0
2016-05-19,0.953,1.03,0.953,0.97,74370,0
2016-05-20,0.97,1,0.97,0.97,40102,0
2016-05-23,0.97,1,0.955,0.995,8694,0
2016-05-24,0.9999,1,0.9601,1,28100,0
2016-05-25,1,1.02,0.956,1.01,62502,0
2016-05-26,1.02,1.02,1,1.02,1267,0
2016-05-27,1.06,1.12,1.04,1.08,90672,0
2016-05-31,1.08,1.13,1.08,1.09,21582,0
2016-06-01,1.1,1.1152,1.07,1.09,15900,0
2016-06-02,1.08,1.08,1.04,1.05,54653,0
2016-06-03,1.0675,1.1,1.06,1.09,34410,0
2016-06-06,1.09,1.09,1.06,1.0601,22446,0
2016-06-07,1.06,1.0701,1.03,1.06,37931,0
2016-06-08,1.04,1.04,0.9766,1.03,171835,0
2016-06-09,1,1.04,0.986,1.02,41473,0
2016-06-10,1.01,1.0426,1,1.0426,85978,0
2016-06-13,1.05,1.11,0.99,1.11,97103,0
2016-06-14,0.99,1,0.95,0.99,93857,0
2016-06-15,0.99,1.0301,0.9702,1.0301,38863,0
2016-06-16,1.01,1.01,1,1,26594,0
2016-06-17,1,1.0705,1,1.04,191390,0
2016-06-20,1.03,1.03,1.01,1.02,47199,0
2016-06-21,1.02,1.02,0.99,1.02,3000,0
2016-06-22,1.0199,1.03,0.98,0.98,27095,0
2016-06-23,1.01,1.03,1,1.02,45289,0
2016-06-24,1,1.03,0.98,1.03,29273,0
2016-06-27,1.08,1.08,1.01,1.05,28976,0
2016-06-28,1.08,1.08,1.06,1.08,33212,0
2016-06-29,1.08,1.12,1.08,1.11,70187,0
2016-06-30,1.13,1.23,1.11,1.11,295741,0
2016-07-01,1.14,1.16,1.0996,1.1442,81708,0
2016-07-05,1.12,1.18,1.1,1.15,40732,0
2016-07-06,1.15,1.17,1.12,1.17,21899,0
2016-07-07,1.155,1.2,1.15,1.16,35054,0
2016-07-08,1.2,1.2,1.17,1.18,25281,0
2016-07-11,1.18,1.18,1.08,1.12,24635,0
2016-07-12,1.14,1.18,1.1,1.12,67217,0
2016-07-13,1.1,1.1499,1.1,1.11,58250,0
2016-07-14,1.14,1.14,1.11,1.12,31401,0
2016-07-15,1.1127,1.1403,1.11,1.13,30021,0
2016-07-18,1.13,1.14,1.1201,1.14,11012,0
2016-07-19,1.12,1.21,1.1166,1.17,120263,0
2016-07-20,1.17,1.3299,1.14,1.19,205921,0
2016-07-21,1.1632,1.182,1.1632,1.18,17105,0
2016-07-22,1.171,1.231,1.171,1.19,61414,0
2016-07-25,1.19,1.34,1.18,1.22,75070,0
2016-07-26,1.23,1.2799,1.21,1.23,41688,0
2016-07-27,1.2499,1.3,1.23,1.23,42542,0
2016-07-28,1.24,1.24,1.2,1.2,24563,0
2016-07-29,1.19,1.21,1.16,1.18,55833,0
2016-08-01,1.18,1.18,1.14,1.15,63464,0
2016-08-02,1.18,1.19,1.15,1.1596,47109,0
2016-08-03,1.1571,1.23,1.1571,1.2099,53209,0
2016-08-04,1.2,1.25,1.16,1.2,23350,0
2016-08-05,1.22,1.27,1.17,1.17,75573,0
2016-08-08,1.17,1.29,1.17,1.25,56173,0
2016-08-09,1.23,1.27,1.18,1.22,35844,0
2016-08-10,1.2,1.24,1.14,1.2,53694,0
2016-08-11,1.18,1.3,1.17,1.23,52945,0
2016-08-12,1.235,1.25,1.21,1.22,15779,0
2016-08-15,1.22,1.33,1.2,1.32,167727,0
2016-08-16,1.27,1.32,1.26,1.27,72613,0
2016-08-17,1.27,1.34,1.248,1.29,57633,0
2016-08-18,1.27,1.34,1.25,1.25,60073,0
2016-08-19,1.245,1.27,1.2,1.2,17107,0
2016-08-22,1.25,1.29,1.17,1.26,87897,0
2016-08-23,1.25,1.32,1.23,1.25,35715,0
2016-08-24,1.3,1.35,1.21,1.27,94547,0
2016-08-25,1.26,1.31,1.19,1.19,21978,0
2016-08-26,1.2,1.25,1.2,1.24,20568,0
2016-08-29,1.23,1.29,1.2112,1.29,46146,0
2016-08-30,1.27,1.27,1.22,1.22,13934,0
2016-08-31,1.25,1.28,1.15,1.16,105573,0
2016-09-01,1.2,1.25,1.17,1.19,68170,0
2016-09-02,1.2352,1.2352,1.17,1.17,36633,0
2016-09-06,1.1799,1.2,1.16,1.18,23721,0
2016-09-07,1.175,1.2,1.175,1.18,34337,0
2016-09-08,1.18,1.2,1.18,1.19,36578,0
2016-09-09,1.16,1.23,1.15,1.15,18597,0
2016-09-12,1.16,1.23,1.16,1.2,34297,0
2016-09-13,1.16,1.21,1.16,1.2,59380,0
2016-09-14,1.19,1.26,1.19,1.21,28372,0
2016-09-15,1.16,1.249,1.11,1.21,28620,0
2016-09-16,1.25,1.32,1.19,1.2,45514,0
2016-09-19,1.21,1.27,1.21,1.21,8643,0
2016-09-20,1.2,1.2,1.1399,1.19,58074,0
2016-09-21,1.2,1.24,1.15,1.2,91734,0
2016-09-22,1.23,1.28,1.221,1.23,56954,0
2016-09-23,1.23,1.27,1.23,1.24,10215,0
2016-09-26,1.24,1.26,1.18,1.2,20183,0
2016-09-27,1.23,1.23,1.19,1.23,8681,0
2016-09-28,1.22,1.265,1.22,1.24,13357,0
2016-09-29,1.2,1.27,1.19,1.2101,33691,0
2016-09-30,1.24,1.26,1.23,1.24,9980,0
2016-10-03,1.21,1.26,1.21,1.25,51678,0
2016-10-04,1.2799,1.2799,1.19,1.2,33666,0
2016-10-05,1.2128,1.25,1.2101,1.24,19635,0
2016-10-06,1.2,1.25,1.1801,1.2301,49314,0
2016-10-07,1.23,1.27,1.22,1.22,18849,0
2016-10-10,1.25,1.3,1.25,1.28,44798,0
2016-10-11,1.25,1.3,1.24,1.26,26419,0
2016-10-12,1.2501,1.29,1.24,1.29,18210,0
2016-10-13,1.28,1.28,1.21,1.21,15837,0
2016-10-14,1.22,1.29,1.22,1.29,39658,0
2016-10-17,1.27,1.32,1.23,1.3,96876,0
2016-10-18,1.32,1.35,1.28,1.2982,46414,0
2016-10-19,1.35,1.35,1.25,1.33,18165,0
2016-10-20,1.33,1.35,1.318,1.34,25731,0
2016-10-21,1.34,1.45,1.34,1.42,71063,0
2016-10-24,1.44,1.49,1.35,1.35,211218,0
2016-10-25,1.36,1.398,1.27,1.29,11017,0
2016-10-26,1.28,1.33,1.23,1.33,91499,0
2016-10-27,1.3,1.31,1.28,1.3,16101,0
2016-10-28,1.2223,1.34,1.2223,1.27,37431,0
2016-10-31,1.3,1.34,1.28,1.32,45489,0
2016-11-01,1.2947,1.36,1.22,1.2408,27148,0
2016-11-02,1.2,1.3,1.15,1.17,73478,0
2016-11-03,1.18,1.22,1.08,1.08,32903,0
2016-11-04,1.1283,1.2,1.1,1.12,39286,0
2016-11-07,1.11,1.24,1.11,1.18,13366,0
2016-11-08,1.16,1.2319,1.1,1.1801,43073,0
2016-11-09,1.2,1.2372,1.11,1.15,123293,0
2016-11-10,1.28,1.28,1.21,1.25,86140,0
2016-11-11,1.24,1.275,1.1101,1.1101,31319,0
2016-11-14,1.12,1.26,1.12,1.13,67541,0
2016-11-15,1.15,1.29,1.15,1.25,78964,0
2016-11-16,1.244,1.3,1.22,1.235,98516,0
2016-11-17,1.26,1.3,1.26,1.29,72028,0
2016-11-18,1.3,1.35,1.3,1.3434,60906,0
2016-11-21,1.35,1.35,1.22,1.25,146947,0
2016-11-22,1.1801,1.3,1.1801,1.22,4338,0
2016-11-23,1.23,1.3521,1.23,1.2999,97752,0
2016-11-25,1.25,1.35,1.24,1.34,12755,0
2016-11-28,1.34,1.35,1.26,1.26,49699,0
2016-11-29,1.251,1.3,1.24,1.27,91691,0
2016-11-30,1.31,1.34,1.2962,1.33,58289,0
2016-12-01,1.33,1.33,1.19,1.27,157769,0
2016-12-02,1.27,1.33,1.25,1.32,34400,0
2016-12-05,1.3,1.38,1.27,1.35,129264,0
2016-12-06,1.32,1.42,1.32,1.4,78205,0
2016-12-07,1.41,1.41,1.32,1.32,24908,0
2016-12-08,1.37,1.37,1.29,1.29,58419,0
2016-12-09,1.29,1.34,1.23,1.33,235162,0
2016-12-12,1.32,1.325,1.25,1.29,20855,0
2016-12-13,1.2319,1.31,1.2319,1.3,10343,0
2016-12-14,1.3,1.35,1.2663,1.32,121937,0
2016-12-15,1.35,1.36,1.32,1.34,111757,0
2016-12-16,1.33,1.44,1.33,1.43,225099,0
2016-12-19,1.43,1.43,1.3701,1.4,44515,0
2016-12-20,1.42,1.42,1.371,1.4,27176,0
2016-12-21,1.4,1.4,1.3,1.3091,44355,0
2016-12-22,1.31,1.37,1.31,1.35,34382,0
2016-12-23,1.32,1.35,1.32,1.34,24673,0
2016-12-27,1.38,1.4,1.32,1.38,148317,0
2016-12-28,1.39,1.43,1.325,1.417,44337,0
2016-12-29,1.41,1.45,1.36,1.42,144595,0
2016-12-30,1.41,1.42,1.32,1.38,214768,0
2017-01-03,1.38,1.45,1.3435,1.4101,95223,0
2017-01-04,1.41,1.47,1.35,1.4599,256054,0
2017-01-05,1.43,1.47,1.41,1.45,92090,0
2017-01-06,1.46,1.479,1.4248,1.4434,66030,0
2017-01-09,1.47,1.47,1.36,1.3696,177916,0
2017-01-10,1.39,1.43,1.32,1.33,124938,0
2017-01-11,1.36,1.4,1.32,1.35,28712,0
2017-01-12,1.33,1.37,1.32,1.34,40456,0
2017-01-13,1.325,1.38,1.31,1.35,30530,0
2017-01-17,1.36,1.37,1.3,1.32,14145,0
2017-01-18,1.32,1.34,1.25,1.2999,82403,0
2017-01-19,1.29,1.3,1.15,1.18,330530,0
2017-01-20,1.2,1.28,1.195,1.2,156913,0
2017-01-23,1.2,1.26,1.19,1.19,119102,0
2017-01-24,1.2,1.261,1.2,1.24,67855,0
2017-01-25,1.23,1.2899,1.23,1.265,79717,0
2017-01-26,1.25,1.29,1.25,1.29,66366,0
2017-01-27,1.26,1.28,1.26,1.28,71202,0
2017-01-30,1.28,1.28,1.25,1.27,32236,0
2017-01-31,1.27,1.28,1.25,1.26,33132,0
2017-02-01,1.26,1.29,1.25,1.2601,23420,0
2017-02-02,1.27,1.279,1.215,1.215,85747,0
2017-02-03,1.23,1.245,1.21,1.22,91532,0
2017-02-06,1.21,1.24,1.21,1.239,39698,0
2017-02-07,1.24,1.24,1.2167,1.22,76559,0
2017-02-08,1.21,1.26,1.2,1.23,72458,0
2017-02-09,1.2377,1.26,1.17,1.19,114531,0
2017-02-10,1.2168,1.23,1.19,1.23,33984,0
2017-02-13,1.23,1.2389,1.16,1.2,86425,0
2017-02-14,1.23,1.2326,1.19,1.23,49436,0
2017-02-15,1.2022,1.25,1.2022,1.22,25885,0
2017-02-16,1.22,1.25,1.2,1.2,112904,0
2017-02-17,1.2,1.2787,1.2,1.27,125344,0
2017-02-21,1.27,1.3,1.25,1.25,63427,0
2017-02-22,1.25,1.27,1.22,1.26,44321,0
2017-02-23,1.26,1.26,1.19,1.23,82909,0
2017-02-24,1.22,1.24,1.21,1.22,35140,0
2017-02-27,1.22,1.25,1.2,1.25,41208,0
2017-02-28,1.25,1.27,1.22,1.25,174519,0
2017-03-01,1.25,1.2699,1.25,1.26,40376,0
2017-03-02,1.25,1.2926,1.25,1.28,181165,0
2017-03-03,1.28,1.31,1.27,1.3,212828,0
2017-03-06,1.3,1.39,1.29,1.37,179049,0
2017-03-07,1.37,1.37,1.3065,1.35,49398,0
2017-03-08,1.38,1.45,1.34,1.42,284962,0
2017-03-09,1.4,1.415,1.39,1.41,132288,0
2017-03-10,1.4,1.65,1.3989,1.55,1214869,0
2017-03-13,1.58,1.65,1.561,1.62,253847,0
2017-03-14,1.62,1.72,1.48,1.48,81719,0
2017-03-15,1.48,1.55,1.4702,1.51,54416,0
2017-03-16,1.52,1.57,1.51,1.55,97852,0
2017-03-17,1.56,1.6,1.51,1.6,64533,0
2017-03-20,1.61,1.61,1.5333,1.58,44062,0
2017-03-21,1.5501,1.6,1.53,1.55,146911,0
2017-03-22,1.53,1.58,1.5,1.52,49566,0
2017-03-23,1.5,1.55,1.49,1.5,42574,0
2017-03-24,1.49,1.53,1.4212,1.4734,78153,0
2017-03-27,1.45,1.477,1.41,1.41,87961,0
2017-03-28,1.4,1.46,1.4,1.42,75727,0
2017-03-29,1.4,1.47,1.4,1.42,50167,0
2017-03-30,1.43,1.44,1.38,1.41,104803,0
2017-03-31,1.4,1.45,1.4,1.41,39224,0
2017-04-03,1.44,1.47,1.4,1.4,97215,0
2017-04-04,1.4,1.47,1.396,1.41,30413,0
2017-04-05,1.43,1.47,1.4,1.4,171064,0
2017-04-06,1.43,1.48,1.43,1.45,262508,0
2017-04-07,1.45,1.55,1.42,1.48,194765,0
2017-04-10,1.48,1.53,1.44,1.469,59401,0
2017-04-11,1.47,1.53,1.43,1.43,74281,0
2017-04-12,1.43,1.5,1.38,1.38,38568,0
2017-04-13,1.38,1.4221,1.33,1.33,61957,0
2017-04-17,1.33,1.44,1.31,1.33,54826,0
2017-04-18,1.32,1.39,1.32,1.35,24220,0
2017-04-19,1.37,1.37,1.31,1.31,83402,0
2017-04-20,1.33,1.34,1.29,1.33,122643,0
2017-04-21,1.34,1.35,1.3,1.31,63144,0
2017-04-24,1.33,1.34,1.3,1.32,63486,0
2017-04-25,1.32,1.34,1.26,1.29,103236,0
2017-04-26,1.28,1.32,1.28,1.28,47596,0
2017-04-27,1.28,1.31,1.2,1.22,138489,0
2017-04-28,1.22,1.3,1.22,1.26,91569,0
2017-05-01,1.26,1.3,1.25,1.25,71278,0
2017-05-02,1.26,1.312,1.23,1.25,90964,0
2017-05-03,1.224,1.29,1.2233,1.25,51062,0
2017-05-04,1.2301,1.3391,1.22,1.22,98914,0
2017-05-05,1.2499,1.2499,1.11,1.16,56375,0
2017-05-08,1.15,1.24,1.15,1.18,137613,0
2017-05-09,1.2,1.21,1.16,1.16,68880,0
2017-05-10,1.19,1.22,1.16,1.215,153205,0
2017-05-11,1.28,1.35,1.2007,1.23,824084,0
2017-05-12,1.25,1.4,1.25,1.34,170977,0
2017-05-15,1.34,1.44,1.34,1.39,138016,0
2017-05-16,1.4,1.45,1.3641,1.4,42625,0
2017-05-17,1.41,1.45,1.382,1.41,77399,0
2017-05-18,1.38,1.49,1.38,1.42,59928,0
2017-05-19,1.4232,1.48,1.41,1.45,66740,0
2017-05-22,1.45,1.49,1.4399,1.48,81880,0
2017-05-23,1.49,1.49,1.31,1.35,371484,0
2017-05-24,1.37,1.4686,1.37,1.43,73299,0
2017-05-25,1.42,1.45,1.41,1.43,32703,0
2017-05-26,1.42,1.5,1.4,1.48,230646,0
2017-05-30,1.48,1.485,1.4014,1.44,50057,0
2017-05-31,1.45,1.45,1.41,1.43,34068,0
2017-06-01,1.46,1.46,1.4,1.43,71005,0
2017-06-02,1.44,1.44,1.31,1.33,112365,0
2017-06-05,1.38,1.46,1.35,1.39,64819,0
2017-06-06,1.41,1.41,1.33,1.4,35095,0
2017-06-07,1.41,1.41,1.34,1.36,23417,0
2017-06-08,1.37,1.4,1.3469,1.35,25888,0
2017-06-09,1.3569,1.37,1.3201,1.35,47431,0
2017-06-12,1.36,1.4,1.32,1.32,44622,0
2017-06-13,1.3499,1.4,1.31,1.33,28344,0
2017-06-14,1.32,1.3775,1.31,1.31,36673,0
2017-06-15,1.3547,1.3603,1.3,1.3,21169,0
2017-06-16,1.3,1.3324,1.255,1.3,87159,0
2017-06-19,1.3,1.34,1.28,1.32,98095,0
2017-06-20,1.31,1.34,1.29,1.32,63639,0
2017-06-21,1.32,1.34,1.31,1.31,15347,0
2017-06-22,1.31,1.33,1.27,1.27,141135,0
2017-06-23,1.28,1.34,1.26,1.34,51198,0
2017-06-26,1.32,1.34,1.25,1.29,36028,0
2017-06-27,1.3,1.3,1.2707,1.2727,12264,0
2017-06-28,1.27,1.3,1.2629,1.29,18048,0
2017-06-29,1.29,1.3,1.29,1.29,32699,0
2017-06-30,1.28,1.31,1.28,1.3,11686,0
2017-07-03,1.3,1.31,1.28,1.3,14931,0
2017-07-05,1.28,1.3,1.25,1.25,57234,0
2017-07-06,1.27,1.27,1.229,1.26,56729,0
2017-07-07,1.26,1.26,1.218,1.24,35738,0
2017-07-10,1.23,1.26,1.19,1.2,38424,0
2017-07-11,1.19,1.29,1.19,1.22,58268,0
2017-07-12,1.22,1.29,1.22,1.29,46125,0
2017-07-13,1.28,1.28,1.25,1.25,15881,0
2017-07-14,1.26,1.26,1.25,1.25,27662,0
2017-07-17,1.28,1.3,1.26,1.27,15145,0
2017-07-18,1.28,1.31,1.28,1.3,35361,0
2017-07-19,1.34,1.34,1.26,1.27,35151,0
2017-07-20,1.29,1.29,1.22,1.25,64192,0
2017-07-21,1.25,1.26,1.21,1.22,63023,0
2017-07-24,1.23,1.23,1.19,1.22,38253,0
2017-07-25,1.21,1.27,1.21,1.21,57523,0
2017-07-26,1.22,1.33,1.22,1.29,139804,0
2017-07-27,1.29,1.31,1.27,1.3,30334,0
2017-07-28,1.3,1.33,1.285,1.3201,30697,0
2017-07-31,1.35,1.45,1.35,1.38,185523,0
2017-08-01,1.39,1.43,1.26,1.34,92945,0
2017-08-02,1.35,1.39,1.29,1.31,42142,0
2017-08-03,1.29,1.35,1.28,1.28,34703,0
2017-08-04,1.34,1.35,1.26,1.28,38361,0
2017-08-07,1.27,1.35,1.25,1.28,39924,0
2017-08-08,1.33,1.33,1.25,1.26,39198,0
2017-08-09,1.28,1.33,1.23,1.23,84949,0
2017-08-10,1.35,1.49,1.31,1.45,487943,0
2017-08-11,1.42,1.54,1.42,1.48,168636,0
2017-08-14,1.48,1.59,1.48,1.52,186870,0
2017-08-15,1.5,1.57,1.5,1.5,132270,0
2017-08-16,1.5,1.56,1.4,1.44,174673,0
2017-08-17,1.45,1.55,1.4437,1.54,44424,0
2017-08-18,1.55,1.55,1.5,1.5,68358,0
2017-08-21,1.54,1.585,1.4,1.52,96464,0
2017-08-22,1.53,1.56,1.48,1.56,56703,0
2017-08-23,1.54,1.58,1.52,1.58,93434,0
2017-08-24,1.56,1.6,1.56,1.58,33140,0
2017-08-25,1.59,1.65,1.5794,1.62,177295,0
2017-08-28,1.68,1.71,1.57,1.59,120798,0
2017-08-29,1.57,1.63,1.57,1.58,53871,0
2017-08-30,1.58,1.58,1.47,1.47,45298,0
2017-08-31,1.49,1.55,1.49,1.51,70569,0
2017-09-01,1.51,1.55,1.501,1.54,17980,0
2017-09-05,1.55,1.6386,1.54,1.58,58423,0
2017-09-06,1.57,1.6,1.5416,1.6,41955,0
2017-09-07,1.6,1.63,1.56,1.6,56802,0
2017-09-08,1.59,1.63,1.541,1.58,45355,0
2017-09-11,1.56,1.6,1.53,1.59,59537,0
2017-09-12,1.6,1.63,1.58,1.61,40335,0
2017-09-13,1.6,1.65,1.6,1.62,124025,0
2017-09-14,1.65,1.71,1.6499,1.68,100615,0
2017-09-15,1.68,1.76,1.67,1.67,134670,0
2017-09-18,1.68,1.77,1.671,1.76,136943,0
2017-09-19,1.75,1.9088,1.745,1.87,255019,0
2017-09-20,1.89,1.9097,1.78,1.85,85205,0
2017-09-21,1.83,1.88,1.784,1.85,76504,0
2017-09-22,1.87,1.9,1.8009,1.88,38801,0
2017-09-25,1.9,1.94,1.83,1.93,105889,0
2017-09-26,1.95,1.95,1.871,1.92,40449,0
2017-09-27,1.92,1.95,1.891,1.92,52881,0
2017-09-28,1.92,1.99,1.9198,1.94,74340,0
2017-09-29,1.93,2.02,1.93,1.99,149997,0
2017-10-02,2,2.02,1.9601,1.985,170146,0
2017-10-03,1.98,1.99,1.96,1.97,74828,0
2017-10-04,1.97,1.97,1.6543,1.7599,285067,0
2017-10-05,1.75,1.865,1.75,1.82,207504,0
2017-10-06,1.78,1.83,1.75,1.82,124634,0
2017-10-09,1.82,1.95,1.82,1.95,129556,0
2017-10-10,1.95,1.95,1.92,1.92,40997,0
2017-10-11,1.92,1.98,1.92,1.95,87733,0
2017-10-12,1.95,1.98,1.89,1.9,43523,0
2017-10-13,2,2,1.92,1.97,52929,0
2017-10-16,1.96,1.9751,1.87,1.91,73374,0
2017-10-17,1.91,1.95,1.85,1.8742,34795,0
2017-10-18,1.81,1.86,1.74,1.81,66962,0
2017-10-19,1.78,1.84,1.75,1.8,80379,0
2017-10-20,1.81,1.9,1.7522,1.86,31122,0
2017-10-23,1.86,1.86,1.71,1.75,47813,0
2017-10-24,1.77,1.84,1.75,1.8,28053,0
2017-10-25,1.8495,1.85,1.8,1.82,22805,0
2017-10-26,1.81,1.85,1.81,1.83,14630,0
2017-10-27,1.81,1.83,1.7801,1.82,32187,0
2017-10-30,1.78,1.94,1.7767,1.86,96974,0
2017-10-31,1.85,1.92,1.83,1.84,43572,0
2017-11-01,1.89,1.9,1.82,1.82,59259,0
2017-11-02,1.83,1.94,1.82,1.8401,24923,0
2017-11-03,1.84,1.87,1.8046,1.82,19335,0
2017-11-06,1.8,1.9,1.79,1.82,92277,0
2017-11-07,1.82,2.02,1.82,1.9809,185056,0
2017-11-08,1.97,2.09,1.95,2,80057,0
2017-11-09,2.1,2.25,2.07,2.09,231439,0
2017-11-10,2.1,2.139,2,2.06,107421,0
