Date,Open,High,Low,Close,Volume,OpenInt
2015-01-02,2.75,2.75,2.75,2.75,1000,0
2015-01-09,2.75,2.75,2.75,2.75,500,0
2015-01-12,2.75,2.75,2.75,2.75,1000,0
2015-01-21,2.76,2.76,2.76,2.76,1500,0
2015-01-29,2.8,2.8,2.8,2.8,1500,0
2015-02-11,2.8,2.85,2.8,2.85,9000,0
2015-02-17,2.85,2.85,2.85,2.85,2000,0
2015-02-18,3,3,3,3,5000,0
2015-02-19,3.2,3.2,3.2,3.2,100,0
2015-02-26,3.25,3.25,3.25,3.25,250,0
2015-03-05,3.16,3.16,3.16,3.16,1500,0
2015-03-09,3.152,3.25,3.152,3.25,3300,0
2015-03-10,3.2,3.2,3.2,3.2,150,0
2015-03-11,3,3,3,3,1000,0
2015-03-17,3.2,3.2,3.2,3.2,500,0
2015-03-23,3.2,3.2,3.2,3.2,1000,0
2015-03-30,3.2,3.2,3.2,3.2,500,0
2015-04-01,3.2,3.2,3.2,3.2,2000,0
2015-04-09,3.2,3.2,3.2,3.2,3100,0
2015-04-10,3.25,3.49,3.2,3.45,8752,0
2015-04-13,3.45,3.65,3.43,3.65,106568,0
2015-04-14,3.73,3.73,3.5,3.5,570,0
2015-04-15,3.6,3.75,3.6,3.75,2450,0
2015-04-16,3.8,3.8,3.735,3.735,10316,0
2015-04-17,3.75,3.75,3.75,3.75,1011,0
2015-04-20,3.75,3.75,3.5,3.5,2120,0
2015-04-21,3.25,3.4,3.01,3.4,3920,0
2015-04-22,3.26,3.26,2.51,2.99,19240,0
2015-04-24,2.99,2.99,2.99,2.99,250,0
2015-04-27,2.99,3,2,2.95,7256,0
2015-04-28,2.8,2.96,2.8,2.96,320,0
2015-04-29,3.2,3.2,3.2,3.2,100,0
2015-04-30,3,3,3,3,600,0
2015-05-01,2.8,2.89,2.8,2.89,600,0
2015-05-04,2.8,2.8,2.8,2.8,500,0
2015-05-05,2.75,2.835,2.745,2.745,22575,0
2015-05-06,2.7,2.8,2.7,2.8,5100,0
2015-05-07,2.57,3,2.56,2.65,6000,0
2015-05-12,3,4.25,2.8,2.8,16210,0
2015-05-13,3,3.5,3,3.01,9900,0
2015-05-14,2.92,3.47,2.92,2.92,7650,0
2015-05-15,2.983,2.99,2.983,2.99,500,0
2015-05-18,2.98,3,2.98,3,2200,0
2015-05-19,3.25,3.25,3.05,3.1,1810,0
2015-05-20,3.126,3.25,3.12,3.2,3985,0
2015-05-21,3.25,3.25,3.16,3.25,5280,0
2015-05-22,3.25,3.25,3.1,3.1,26401,0
2015-05-26,3.25,3.25,3.15,3.15,7810,0
2015-05-27,3.15,3.15,2.91,3,6600,0
2015-05-28,3,3.24,2.897,3,8990,0
2015-05-29,3.15,3.15,3.1,3.1,1515,0
2015-06-01,3.05,3.05,2.88,3,5600,0
2015-06-04,2.86,2.98,2.86,2.97,13800,0
2015-06-05,2.97,3.05,2.97,3.01,26122,0
2015-06-08,3.01,3.12,3,3.085,10301,0
2015-06-09,3,3.1,3,3.06,2200,0
2015-06-10,3.08,3.09,3.08,3.09,1700,0
2015-06-11,3.1,3.3,3.1,3.21,37060,0
2015-06-12,3.21,3.21,3.21,3.21,1172,0
2015-06-15,3.06,3.18,3.06,3.18,1115,0
2015-06-16,3.18,3.29,3.05,3.12,4129,0
2015-06-17,3.1,3.55,3.1,3.45,36988,0
2015-06-18,3.94,4,3.3,3.4,10910,0
2015-06-19,3.4,3.9,3.395,3.85,71314,0
2015-06-22,3.9,4.2,3.72,4,237766,0
2015-06-23,4.075,4.31,3.86,4.2,262821,0
2015-06-24,4.24,4.39,4.15,4.15,110037,0
2015-06-25,4.1,4.15,3.95,3.98,36508,0
2015-06-26,3.6,4.4,3.25,3.26,70500,0
2015-06-29,3.25,3.97,3.22,3.26,18000,0
2015-06-30,2.75,2.75,2.6,2.75,1203230,0
2015-07-01,2.75,2.85,2.55,2.74,232518,0
2015-07-02,2.74,2.75,2.55,2.75,157600,0
2015-07-06,2.61,2.67,2.4,2.53,312100,0
2015-07-07,2.58,2.65,2.5,2.65,121800,0
2015-07-08,2.65,2.65,2.43,2.5,102000,0
2015-07-09,2.57,2.57,2.48,2.51,47800,0
2015-07-10,2.65,2.65,2.47,2.65,103000,0
2015-07-13,2.65,2.66,2.5,2.58,95100,0
2015-07-14,2.63,2.7,2.55,2.61,333615,0
2015-07-15,2.64,2.75,2.55,2.55,905903,0
2015-07-16,2.64,2.75,2.57,2.65,602400,0
2015-07-17,2.75,2.75,2.68,2.72,480600,0
2015-07-20,2.71,2.75,2.63,2.69,277600,0
2015-07-21,2.72,2.89,2.66,2.7,784200,0
2015-07-22,2.89,2.9,2.7,2.81,1452600,0
2015-07-23,2.9,3.09,2.79,2.79,1570400,0
2015-07-24,2.79,3.01,2.64,2.95,959100,0
2015-07-27,3.1,3.5,3.08,3.19,1691700,0
2015-07-28,3.27,3.3,3.06,3.2,656900,0
2015-07-29,3.23,3.28,3.01,3.07,447800,0
2015-07-30,3.1,3.1,2.96,3.06,259400,0
2015-07-31,3.2,3.23,3.05,3.2,337900,0
2015-08-03,3.13,3.229,2.88,3.17,213138,0
2015-08-04,3.11,3.34,3.1,3.2,247700,0
2015-08-05,3.23,3.58,3.15,3.38,716600,0
2015-08-06,3.36,3.7,3.34,3.59,459803,0
2015-08-07,3.58,3.58,3.25,3.37,323100,0
2015-08-10,3.31,3.6,3.15,3.2,206600,0
2015-08-11,3.2,3.329,3.04,3.11,384624,0
2015-08-12,3.31,3.4,3.13,3.24,438100,0
2015-08-13,3.39,3.48,3.18,3.27,218300,0
2015-08-14,3.25,3.56,3,3.49,305600,0
2015-08-17,3.44,3.44,3.23,3.36,189500,0
2015-08-18,3.18,3.48,3.07,3.25,186800,0
2015-08-19,3.26,3.31,3.17,3.21,37300,0
2015-08-20,3.2,3.21,3.02,3.06,137300,0
2015-08-21,3.05,3.05,2.7,2.75,344500,0
2015-08-24,2.5,2.9,2.42,2.53,491640,0
2015-08-25,2.81,2.83,2.56,2.64,214700,0
2015-08-26,2.75,2.75,2.62,2.73,172600,0
2015-08-27,2.73,2.94,2.73,2.84,122400,0
2015-08-28,2.9,2.96,2.8,2.88,61900,0
2015-08-31,2.85,2.88,2.75,2.75,102400,0
2015-09-01,2.87,2.87,2.72,2.8,107800,0
2015-09-02,2.81,2.83,2.65,2.7,164800,0
2015-09-03,2.7,2.75,2.62,2.67,50700,0
2015-09-04,2.67,2.77,2.67,2.75,62900,0
2015-09-08,2.79,2.79,2.71,2.72,110400,0
2015-09-09,2.72,2.77,2.63,2.66,51600,0
2015-09-10,2.68,2.72,2.59,2.7,200287,0
2015-09-11,2.75,2.75,2.61,2.64,125200,0
2015-09-14,2.6,2.66,2.36,2.47,664700,0
2015-09-15,2.55,2.63,2.48,2.5,279800,0
2015-09-16,2.5,2.59,2.38,2.49,239400,0
2015-09-17,2.48,2.64,2.48,2.59,176800,0
2015-09-18,2.53,2.6,2.49,2.6,135800,0
2015-09-21,2.84,2.94,2.53,2.65,937400,0
2015-09-22,2.71,2.74,2.45,2.56,314700,0
2015-09-23,2.55,2.6,2.41,2.49,150200,0
2015-09-24,2.48,2.5,2.38,2.5,156868,0
2015-09-25,2.57,2.57,2.3,2.4,306600,0
2015-09-28,2.35,2.35,1.77,1.86,940133,0
2015-09-29,1.89,1.99,1.74,1.82,301300,0
2015-09-30,1.87,1.92,1.75,1.83,307300,0
2015-10-01,1.85,1.95,1.78,1.92,152500,0
2015-10-02,1.95,2.05,1.95,1.99,160000,0
2015-10-05,1.99,2.0395,1.95,1.9767,118137,0
2015-10-06,1.98,1.99,1.87,1.9,199000,0
2015-10-07,1.92,1.95,1.81,1.89,137300,0
2015-10-08,1.91,1.97,1.82,1.86,44300,0
2015-10-09,1.87,1.95,1.87,1.95,99100,0
2015-10-12,1.95,2,1.93,1.97,41768,0
2015-10-13,1.94,2.02,1.87,1.87,177200,0
2015-10-14,1.9,1.99,1.9,1.91,38300,0
2015-10-15,1.96,2.01,1.92,1.94,107200,0
2015-10-16,1.94,2,1.9,2,97600,0
2015-10-19,1.98,2,1.91,1.91,72000,0
2015-10-20,1.91,1.95,1.8,1.8,52454,0
2015-10-21,1.8,1.83,1.65,1.74,182200,0
2015-10-22,1.76,1.77,1.65,1.65,113600,0
2015-10-23,1.68,1.72,1.62,1.64,78800,0
2015-10-26,1.66,1.66,1.58,1.58,111000,0
2015-10-27,1.65,1.72,1.59,1.59,257900,0
2015-10-28,1.63,1.7,1.54,1.59,374800,0
2015-10-29,1.61,1.7,1.59,1.64,425400,0
2015-10-30,1.7,1.7,1.58,1.59,353500,0
2015-11-02,1.61,1.79,1.57,1.79,464851,0
2015-11-03,1.78,1.95,1.72,1.93,306100,0
2015-11-04,1.97,1.97,1.77,1.88,203391,0
2015-11-05,1.96,1.97,1.8,1.85,257800,0
2015-11-06,1.91,1.93,1.82,1.93,201600,0
2015-11-09,1.93,2.06,1.91,2,462836,0
2015-11-10,1.98,2.07,1.89,1.97,178900,0
2015-11-11,2.1,2.27,1.94,1.99,627900,0
2015-11-12,1.95,2.05,1.83,1.87,222500,0
2015-11-13,1.87,2.07,1.82,1.97,269700,0
2015-11-16,1.94,2.04,1.86,2,256700,0
2015-11-17,2.01,2.14,1.95,2.11,248500,0
2015-11-18,2.16,2.31,2.07,2.21,645100,0
2015-11-19,2.25,2.3,2.12,2.13,434600,0
2015-11-20,2.17,2.23,2.1,2.19,233200,0
2015-11-23,2.19,2.39,2.15,2.36,313700,0
2015-11-24,2.44,2.46,2.3,2.35,419000,0
2015-11-25,2.34,2.5,2.3,2.48,246500,0
2015-11-27,2.51,2.52,2.39,2.5,168800,0
2015-11-30,2.6,2.68,2.35,2.51,469800,0
2015-12-01,2.57,2.57,2.42,2.49,285350,0
2015-12-02,2.5,2.5,2.35,2.42,321745,0
2015-12-03,2.4,2.429,2.25,2.31,271170,0
2015-12-04,2.29,2.4,2.2,2.35,193500,0
2015-12-07,2.38,2.45,2.01,2.06,569300,0
2015-12-08,2.25,3.08,2.12,2.79,5959299,0
2015-12-09,2.83,2.9,2.54,2.69,1428800,0
2015-12-10,2.72,2.84,2.57,2.63,611700,0
2015-12-11,2.63,2.67,2.42,2.45,498100,0
2015-12-14,2.5,2.5,2.22,2.34,395107,0
2015-12-15,2.36,2.52,2.31,2.37,225200,0
2015-12-16,2.33,2.44,2.27,2.33,280900,0
2015-12-17,2.4,2.43,2.29,2.33,194200,0
2015-12-18,2.38,2.42,2.26,2.39,205300,0
2015-12-21,2.46,2.49,2.31,2.36,117700,0
2015-12-22,2.38,2.44,2.25,2.27,189651,0
2015-12-23,2.3,2.35,2.29,2.3,119100,0
2015-12-24,2.27,2.31,2.25,2.3,63355,0
2015-12-28,2.28,2.3,2.25,2.25,120166,0
2015-12-29,2.26,2.37,2.23,2.37,187567,0
2015-12-30,2.35,2.4,2.25,2.28,176211,0
2015-12-31,2.33,2.38,2.25,2.29,129643,0
2016-01-04,2.28,2.3499,2.22,2.29,185760,0
2016-01-05,2.29,2.34,2.21,2.23,246424,0
2016-01-06,2.2,2.21,2.12,2.13,197464,0
2016-01-07,2.1,2.143,2,2,226134,0
2016-01-08,2,2.16,1.9,2.01,328287,0
2016-01-11,2.05,2.05,1.85,1.92,230613,0
2016-01-12,1.91,2,1.83,1.88,208686,0
2016-01-13,1.86,1.92,1.68,1.71,413760,0
2016-01-14,1.69,1.725,1.26,1.49,742243,0
2016-01-15,1.41,1.63,1.31,1.62,365963,0
2016-01-19,1.7,1.75,1.51,1.54,268600,0
2016-01-20,1.53,1.65,1.41,1.59,180402,0
2016-01-21,1.59,1.62,1.55,1.56,74173,0
2016-01-22,1.58,1.64,1.5,1.6,125981,0
2016-01-25,1.6,1.728,1.6,1.63,89055,0
2016-01-26,1.62,1.7298,1.59,1.68,107619,0
2016-01-27,1.67,1.72,1.51,1.55,107613,0
2016-01-28,1.55,1.93,1.43,1.659,1192878,0
2016-01-29,1.68,1.76,1.62,1.73,281481,0
2016-02-01,1.8,1.82,1.69,1.82,89073,0
2016-02-02,1.78,1.8,1.66,1.73,93366,0
2016-02-03,1.72,1.75,1.6,1.7,104775,0
2016-02-04,1.68,1.73,1.6,1.7,40968,0
2016-02-05,1.71,1.71,1.61,1.7,69791,0
2016-02-08,1.68,1.68,1.5,1.54,136163,0
2016-02-09,1.56,1.56,1.5,1.53,69993,0
2016-02-10,1.55,1.63,1.5,1.56,55314,0
2016-02-11,1.5,1.62,1.5,1.51,72076,0
2016-02-12,1.54,1.59,1.5,1.52,92950,0
2016-02-16,1.53,1.6492,1.51,1.59,91766,0
2016-02-17,1.61,1.74,1.61,1.7,96812,0
2016-02-18,1.73,1.75,1.62,1.68,130800,0
2016-02-19,1.672,1.68,1.63,1.64,38045,0
2016-02-22,1.66,1.75,1.62,1.68,97731,0
2016-02-23,1.68,1.75,1.67,1.75,80056,0
2016-02-24,1.7,1.74,1.62,1.67,38988,0
2016-02-25,1.68,1.75,1.64,1.66,22162,0
2016-02-26,1.68,1.74,1.679,1.74,94660,0
2016-02-29,1.75,1.964,1.73,1.78,204297,0
2016-03-01,1.8,1.9,1.794,1.86,63399,0
2016-03-02,1.86,1.95,1.8,1.9,107938,0
2016-03-03,1.9465,1.95,1.86,1.94,52348,0
2016-03-04,1.8901,1.98,1.89,1.945,78730,0
2016-03-07,1.93,1.99,1.85,1.92,218988,0
2016-03-08,1.91,2.06,1.86,1.87,269865,0
2016-03-09,1.88,1.94,1.8201,1.89,69237,0
2016-03-10,1.88,1.9,1.76,1.77,73916,0
2016-03-11,1.85,1.85,1.75,1.77,31885,0
2016-03-14,1.8233,1.8233,1.77,1.8,37586,0
2016-03-15,1.8,1.8,1.6301,1.68,125900,0
2016-03-16,1.67,1.676,1.6,1.6211,86844,0
2016-03-17,1.82,1.82,1.56,1.64,113940,0
2016-03-18,1.64,1.68,1.6,1.63,67856,0
2016-03-21,1.62,1.9,1.62,1.82,224153,0
2016-03-22,1.81,1.98,1.81,1.88,265926,0
2016-03-23,2.1,2.1,1.75,1.76,459558,0
2016-03-24,1.77,1.968,1.76,1.93,141722,0
2016-03-28,1.93,1.9489,1.86,1.92,83994,0
2016-03-29,1.93,1.93,1.82,1.88,67041,0
2016-03-30,1.88,1.98,1.87,1.9,171146,0
2016-03-31,1.87,1.95,1.86,1.9,123745,0
2016-04-01,1.9,2.2,1.8997,2.15,489915,0
2016-04-04,2.15,2.37,2.1301,2.37,498950,0
2016-04-05,2.34,2.48,2.21,2.28,340874,0
2016-04-06,2.27,2.435,2.213,2.39,432078,0
2016-04-07,2.41,2.47,2.22,2.38,337501,0
2016-04-08,2.43,2.43,2.31,2.35,107106,0
2016-04-11,2.31,2.35,2.2333,2.28,164480,0
2016-04-12,2.29,2.34,2.2001,2.33,96210,0
2016-04-13,2.35,2.3899,2.27,2.34,99809,0
2016-04-14,2.32,2.42,2.2801,2.41,124851,0
2016-04-15,2.39,2.46,2.36,2.41,88890,0
2016-04-18,2.4,2.4615,2.29,2.32,119189,0
2016-04-19,2.28,2.3,2.05,2.1,190130,0
2016-04-20,2.07,2.15,2,2.1495,202600,0
2016-04-21,2.136,2.34,2.13,2.19,191446,0
2016-04-22,2.19,2.33,2.19,2.27,125441,0
2016-04-25,2.25,2.3393,2.142,2.22,68309,0
2016-04-26,2.24,2.24,2.1501,2.2,25419,0
2016-04-27,2.19,2.1906,1.99,2.05,158797,0
2016-04-28,2.04,2.25,2.03,2.07,66540,0
2016-04-29,2.0967,2.0967,2,2.01,28002,0
2016-05-02,2.05,2.05,1.88,1.91,104351,0
2016-05-03,1.89,1.93,1.86,1.86,38255,0
2016-05-04,1.84,1.85,1.75,1.75,112185,0
2016-05-05,1.74,1.81,1.71,1.74,63799,0
2016-05-06,1.74,1.78,1.72,1.77,47489,0
2016-05-09,1.76,1.88,1.7356,1.842,99773,0
2016-05-10,1.84,1.9001,1.78,1.8,20598,0
2016-05-11,1.8185,1.91,1.76,1.8,67709,0
2016-05-12,1.8354,1.8354,1.66,1.6992,104370,0
2016-05-13,1.68,1.71,1.66,1.67,81437,0
2016-05-16,1.68,1.7,1.6202,1.675,115055,0
2016-05-17,1.63,1.74,1.63,1.68,124585,0
2016-05-18,1.69,1.8,1.65,1.72,84699,0
2016-05-19,1.76,1.81,1.58,1.77,370431,0
2016-05-20,1.77,1.86,1.64,1.74,118392,0
2016-05-23,1.72,1.74,1.6868,1.74,78502,0
2016-05-24,1.72,1.84,1.7101,1.79,89096,0
2016-05-25,1.79,1.89,1.76,1.83,77425,0
2016-05-26,1.82,1.84,1.7801,1.81,15398,0
2016-05-27,1.78,1.85,1.78,1.83,36088,0
2016-05-31,1.8414,1.9227,1.8414,1.89,51823,0
2016-06-01,1.89,1.94,1.83,1.92,95591,0
2016-06-02,1.91,1.95,1.88,1.95,53394,0
2016-06-03,1.96,1.96,1.88,1.9,41766,0
2016-06-06,1.91,1.99,1.85,1.87,83787,0
2016-06-07,1.86,1.9,1.84,1.85,65917,0
2016-06-08,1.7701,1.85,1.75,1.84,50382,0
2016-06-09,1.82,1.82,1.73,1.74,135745,0
2016-06-10,1.71,1.72,1.63,1.65,173081,0
2016-06-13,1.66,1.76,1.63,1.69,120311,0
2016-06-14,1.68,1.72,1.63,1.65,55880,0
2016-06-15,1.67,1.71,1.64,1.7,42395,0
2016-06-16,1.69,1.72,1.6497,1.7,55724,0
2016-06-17,1.7,1.7,1.66,1.68,19746,0
2016-06-20,1.71,1.82,1.71,1.75,40279,0
2016-06-21,1.75,1.94,1.65,1.65,298049,0
2016-06-22,1.65,1.79,1.65,1.66,116070,0
2016-06-23,1.67,1.69,1.63,1.64,82224,0
2016-06-24,1.58,1.64,1.53,1.62,248471,0
2016-06-27,1.63,1.65,1.56,1.6,116995,0
2016-06-28,1.6,1.7,1.59,1.68,166852,0
2016-06-29,1.63,1.749,1.5999,1.65,243496,0
2016-06-30,1.63,1.71,1.58,1.61,207113,0
2016-07-01,1.6,1.74,1.6,1.69,77433,0
2016-07-05,1.66,1.7217,1.63,1.69,87407,0
2016-07-06,1.68,1.74,1.63,1.65,75859,0
2016-07-07,1.66,1.66,1.55,1.56,71771,0
2016-07-08,1.58,1.69,1.58,1.65,135147,0
2016-07-11,1.65,1.7,1.59,1.65,105576,0
2016-07-12,1.65,1.71,1.6,1.64,63695,0
2016-07-13,1.75,1.7799,1.64,1.73,204764,0
2016-07-14,1.75,1.76,1.69,1.73,135241,0
2016-07-15,1.72,1.7565,1.68,1.71,81437,0
2016-07-18,1.68,1.74,1.65,1.7,25366,0
2016-07-19,1.7,1.76,1.62,1.69,102922,0
2016-07-20,1.69,1.74,1.66,1.66,123789,0
2016-07-21,1.63,1.75,1.63,1.68,133047,0
2016-07-22,1.65,1.73,1.65,1.69,144076,0
2016-07-25,1.74,1.75,1.67,1.73,247242,0
2016-07-26,1.71,1.76,1.67,1.7,87434,0
2016-07-27,1.7,1.73,1.7,1.7,45946,0
2016-07-28,1.69,1.76,1.65,1.72,126073,0
2016-07-29,1.71,1.82,1.66,1.76,107018,0
2016-08-01,1.76,1.82,1.75,1.77,52366,0
2016-08-02,1.78,1.78,1.7,1.73,43984,0
2016-08-03,1.72,1.8,1.71,1.73,56892,0
2016-08-04,1.73,1.76,1.7,1.7,73903,0
2016-08-05,1.72,1.77,1.68,1.68,127509,0
2016-08-08,1.68,1.7438,1.65,1.66,135659,0
2016-08-09,1.67,1.72,1.65,1.69,71432,0
2016-08-10,1.68,1.74,1.65,1.71,118318,0
2016-08-11,1.75,1.78,1.63,1.69,272681,0
2016-08-12,1.7,1.75,1.7,1.73,31878,0
2016-08-15,1.75,1.76,1.7,1.73,69251,0
2016-08-16,1.75,1.75,1.72,1.72,35188,0
2016-08-17,1.71,1.76,1.64,1.66,81724,0
2016-08-18,1.65,1.71,1.62,1.64,246932,0
2016-08-19,1.62,1.6982,1.62,1.63,68375,0
2016-08-22,1.62,1.66,1.62,1.66,102288,0
2016-08-23,1.65,1.7499,1.6301,1.66,77532,0
2016-08-24,1.64,1.69,1.59,1.61,169260,0
2016-08-25,1.61,1.64,1.59,1.62,87963,0
2016-08-26,1.62,1.65,1.588,1.61,69811,0
2016-08-29,1.6,1.61,1.58,1.6,62589,0
2016-08-30,1.6104,1.629,1.58,1.6,57986,0
2016-08-31,1.5914,1.62,1.59,1.6,160844,0
2016-09-01,1.6,1.67,1.6,1.61,202947,0
2016-09-02,1.63,1.65,1.6,1.61,146911,0
2016-09-06,1.61,1.63,1.59,1.6099,123907,0
2016-09-07,1.62,1.67,1.58,1.5999,113390,0
2016-09-08,1.59,1.65,1.59,1.63,90303,0
2016-09-09,1.61,1.64,1.58,1.6,124690,0
2016-09-12,1.5801,1.63,1.5801,1.6,141574,0
2016-09-13,1.58,1.65,1.54,1.55,171013,0
2016-09-14,1.64,1.64,1.52,1.57,153576,0
2016-09-15,1.5501,1.63,1.54,1.5699,117832,0
2016-09-16,1.57,1.62,1.55,1.55,69837,0
2016-09-19,1.57,1.6,1.57,1.58,120109,0
2016-09-20,1.6,1.64,1.58,1.59,204541,0
2016-09-21,1.5954,1.61,1.59,1.59,111375,0
2016-09-22,1.61,1.73,1.59,1.67,639879,0
2016-09-23,1.69,1.72,1.63,1.69,371372,0
2016-09-26,1.69,1.7198,1.66,1.68,159451,0
2016-09-27,1.8,1.85,1.66,1.71,864315,0
2016-09-28,1.7,1.75,1.61,1.64,413131,0
2016-09-29,1.65,1.7256,1.61,1.68,270590,0
2016-09-30,1.742,1.85,1.68,1.8275,551877,0
2016-10-03,1.85,2.021,1.79,1.9599,1199692,0
2016-10-04,1.97,1.99,1.83,1.8599,505555,0
2016-10-05,1.85,1.91,1.82,1.9,199094,0
2016-10-06,1.86,1.86,1.7,1.71,537699,0
2016-10-07,1.7397,1.8,1.73,1.76,94408,0
2016-10-10,1.76,1.83,1.7221,1.79,102237,0
2016-10-11,1.78,1.83,1.69,1.71,98356,0
2016-10-12,1.81,1.81,1.69,1.7199,76648,0
2016-10-13,1.69,1.72,1.635,1.64,114755,0
2016-10-14,1.66,1.7,1.64,1.66,71436,0
2016-10-17,1.65,1.66,1.6125,1.64,64691,0
2016-10-18,1.629,1.69,1.57,1.59,207419,0
2016-10-19,1.63,1.65,1.58,1.61,44490,0
2016-10-20,1.62,1.65,1.58,1.6192,47033,0
2016-10-21,1.6332,1.66,1.5858,1.62,95479,0
2016-10-24,1.62,1.63,1.59,1.5999,31068,0
2016-10-25,1.61,1.76,1.5807,1.64,573516,0
2016-10-26,1.65,1.68,1.58,1.59,130527,0
2016-10-27,1.59,1.63,1.53,1.53,159172,0
2016-10-28,1.55,1.58,1.52,1.52,102419,0
2016-10-31,1.532,1.532,1.46,1.5001,129347,0
2016-11-01,1.5,1.58,1.48,1.5199,373311,0
2016-11-02,1.53,1.54,1.49,1.5199,132065,0
2016-11-03,1.5,1.59,1.39,1.43,192895,0
2016-11-04,1.43,1.43,1.3,1.4,292893,0
2016-11-07,1.45,1.4799,1.37,1.44,83918,0
2016-11-08,1.43,1.48,1.37,1.4,133522,0
2016-11-09,1.4,1.5492,1.4,1.5,111533,0
2016-11-10,1.5,1.53,1.4,1.49,126245,0
2016-11-11,1.47,1.59,1.46,1.5116,198126,0
2016-11-14,1.53,1.58,1.5023,1.58,38814,0
2016-11-15,1.58,1.58,1.5301,1.57,61117,0
2016-11-16,1.52,1.5899,1.52,1.57,74945,0
2016-11-17,1.57,1.65,1.5201,1.6,53620,0
2016-11-18,1.6,1.61,1.53,1.5699,61313,0
2016-11-21,1.57,1.62,1.4601,1.4799,89254,0
2016-11-22,1.49,1.5799,1.45,1.4999,69538,0
2016-11-23,1.48,1.52,1.4,1.45,111631,0
2016-11-25,1.46,1.52,1.42,1.5099,60615,0
2016-11-28,1.47,1.58,1.43,1.45,77662,0
2016-11-29,1.41,1.49,1.41,1.48,71380,0
2016-11-30,1.5,1.57,1.5,1.54,208530,0
2016-12-01,1.5,1.65,1.48,1.53,165049,0
2016-12-02,1.53,1.67,1.46,1.6,116484,0
2016-12-05,1.62,1.64,1.5572,1.57,63933,0
2016-12-06,1.5424,1.6,1.51,1.5899,101331,0
2016-12-07,1.5245,1.57,1.46,1.56,132584,0
2016-12-08,1.4733,1.56,1.4733,1.5099,91584,0
2016-12-09,1.4801,1.56,1.48,1.5399,19564,0
2016-12-12,1.59,1.59,1.45,1.47,159876,0
2016-12-13,1.46,1.4899,1.42,1.435,88081,0
2016-12-14,1.43,1.4316,1.34,1.355,188123,0
2016-12-15,1.35,1.4499,1.34,1.4,74552,0
2016-12-16,1.3808,1.46,1.3808,1.4199,64592,0
2016-12-19,1.39,1.44,1.37,1.4,42087,0
2016-12-20,1.3601,1.45,1.36,1.38,49699,0
2016-12-21,1.38,1.44,1.38,1.41,59090,0
2016-12-22,1.43,1.44,1.38,1.4099,71032,0
2016-12-23,1.41,1.44,1.39,1.44,14325,0
2016-12-27,1.42,1.48,1.42,1.48,65029,0
2016-12-28,1.47,1.4883,1.43,1.4599,26438,0
2016-12-29,1.48,1.48,1.4,1.41,116327,0
2016-12-30,1.4,1.42,1.39,1.4052,119393,0
2017-01-03,1.38,1.4799,1.38,1.46,17080,0
2017-01-04,1.42,1.47,1.42,1.4699,82505,0
2017-01-05,1.85,1.96,1.7114,1.76,3252232,0
2017-01-06,1.77,1.9,1.77,1.885,667854,0
2017-01-09,1.9,1.9146,1.75,1.86,329190,0
2017-01-10,1.88,1.9,1.76,1.82,116940,0
2017-01-11,1.82,1.89,1.71,1.87,166128,0
2017-01-12,1.85,1.9504,1.7901,1.87,171978,0
2017-01-13,1.88,1.95,1.81,1.92,202821,0
2017-01-17,1.92,1.9399,1.8,1.87,220739,0
2017-01-18,1.85,1.91,1.77,1.8038,125568,0
2017-01-19,1.8,1.82,1.76,1.7899,76562,0
2017-01-20,1.82,1.84,1.73,1.81,209487,0
2017-01-23,1.82,1.82,1.66,1.7,233097,0
2017-01-24,1.7,1.94,1.6701,1.9,936420,0
2017-01-25,1.95,2.07,1.88,2.01,519152,0
2017-01-26,2,2.1,1.95,1.9899,204972,0
2017-01-27,1.99,2.15,1.99,2.09,505225,0
2017-01-30,2.12,2.23,2.08,2.11,445634,0
2017-01-31,2.1,2.24,2.09,2.19,268626,0
2017-02-01,2.21,2.24,2.15,2.17,187168,0
2017-02-02,2.17,2.17,2.08,2.16,145907,0
2017-02-03,2.16,2.18,2.1204,2.1599,131592,0
2017-02-06,2.16,2.24,2.151,2.2,111407,0
2017-02-07,2.2,2.2,2.09,2.13,135211,0
2017-02-08,2.09,2.11,2.03,2.1,129252,0
2017-02-09,2.09,2.11,2.04,2.0699,80781,0
2017-02-10,2.06,2.1,2.01,2.08,94133,0
2017-02-13,2.08,2.18,2.08,2.17,158906,0
2017-02-14,2.2,2.2,2.13,2.14,43955,0
2017-02-15,2.15,2.17,2.1,2.15,146239,0
2017-02-16,2.14,2.15,2,2.09,122990,0
2017-02-17,2.08,2.15,2.01,2.095,153631,0
2017-02-21,2.1,2.1006,2.04,2.04,63797,0
2017-02-22,2.01,2.07,2.01,2.03,109592,0
2017-02-23,2.05,2.05,1.99,1.99,85254,0
2017-02-24,2.01,2.01,1.88,1.9199,207364,0
2017-02-27,2.24,2.24,1.96,2.02,1069441,0
2017-02-28,2.04,2.0703,1.96,2.04,352003,0
2017-03-01,2.04,2.11,2.01,2.07,216281,0
2017-03-02,2.07,2.24,2.07,2.17,417131,0
2017-03-03,2.15,2.24,2.15,2.22,431467,0
2017-03-06,2.24,2.67,2.2,2.64,1975741,0
2017-03-07,2.6,2.75,2.51,2.6399,1153406,0
2017-03-08,2.62,2.68,2.58,2.58,250395,0
2017-03-09,2.6,3.09,2.58,2.85,1257656,0
2017-03-10,2.99,2.99,2.82,2.85,429211,0
2017-03-13,2.83,2.86,2.7,2.78,364909,0
2017-03-14,2.78,2.79,2.51,2.68,405196,0
2017-03-15,2.7,2.78,2.612,2.72,209575,0
2017-03-16,2.73,2.83,2.7,2.77,325011,0
2017-03-17,2.76,2.78,2.71,2.73,124913,0
2017-03-20,2.73,2.73,2.5601,2.67,157647,0
2017-03-21,2.67,2.67,2.46,2.52,258394,0
2017-03-22,2.58,2.5899,2.4,2.45,247731,0
2017-03-23,2.5,2.6,2.42,2.55,221056,0
2017-03-24,2.57,2.66,2.56,2.66,220910,0
2017-03-27,2.66,2.8,2.5889,2.78,223647,0
2017-03-28,2.78,2.7893,2.66,2.78,156270,0
2017-03-29,2.76,2.78,2.71,2.78,112829,0
2017-03-30,2.77,2.78,2.5701,2.72,218476,0
2017-03-31,2.7,2.7099,2.55,2.6,146278,0
2017-04-03,2.59,2.62,2.52,2.57,171350,0
2017-04-04,2.53,2.67,2.5,2.505,158185,0
2017-04-05,2.52,2.55,2.48,2.4899,109951,0
2017-04-06,2.49,2.5099,2.29,2.44,191945,0
2017-04-07,2.435,2.45,2.33,2.37,124460,0
2017-04-10,2.35,2.47,2.35,2.38,110202,0
2017-04-11,2.42,2.4599,2.34,2.38,99911,0
2017-04-12,2.39,2.39,2.2808,2.3,65998,0
2017-04-13,2.3,2.335,2.26,2.33,106889,0
2017-04-17,2.32,2.4379,2.29,2.39,109364,0
2017-04-18,2.59,2.59,2.35,2.4199,128183,0
2017-04-19,2.42,2.49,2.32,2.44,94955,0
2017-04-20,2.45,2.58,2.36,2.38,98378,0
2017-04-21,2.4436,2.4436,2.32,2.335,66242,0
2017-04-24,2.32,2.46,2.32,2.32,74894,0
2017-04-25,2.3201,2.44,2.28,2.3199,79276,0
2017-04-26,2.3341,2.38,2.31,2.35,28479,0
2017-04-27,2.33,2.38,2.33,2.35,48335,0
2017-04-28,2.37,2.41,2.35,2.41,56473,0
2017-05-01,2.44,2.44,2.3628,2.4,130395,0
2017-05-02,2.41,2.43,2.34,2.4,144105,0
2017-05-03,3.16,3.97,3.0299,3.67,27772568,0
2017-05-04,3.51,3.89,3.43,3.53,5698724,0
2017-05-05,3.57,3.628,3.26,3.56,1577372,0
2017-05-08,3.6,3.66,3.29,3.41,994096,0
2017-05-09,3.45,3.53,3.33,3.4,870764,0
2017-05-10,3.43,4.17,3.4201,3.98,5120645,0
2017-05-11,3.68,4.07,3.62,3.89,1958357,0
2017-05-12,3.86,4.02,3.75,3.8,1002745,0
2017-05-15,3.83,4.0001,3.76,3.82,555379,0
2017-05-16,3.83,4.28,3.8,4.09,2541734,0
2017-05-17,4.08,4.16,3.93,4.01,1011053,0
2017-05-18,4.04,4.15,3.98,4.04,491048,0
2017-05-19,4.02,4.19,4.02,4.05,505555,0
2017-05-22,4.04,4.09,3.8295,3.94,641210,0
2017-05-23,3.95,4.09,3.8999,4.02,443366,0
2017-05-24,4.05,4.2,3.91,4.14,487483,0
2017-05-25,4.21,4.59,4.1895,4.445,1482373,0
2017-05-26,4.48,4.54,4.25,4.31,558565,0
2017-05-30,4.41,5.06,4.41,4.62,2517869,0
2017-05-31,4.62,4.849,4.44,4.58,759394,0
2017-06-01,4.53,4.85,4.5,4.82,683926,0
2017-06-02,4.84,4.927,4.68,4.89,490609,0
2017-06-05,4.92,5.05,4.66,4.72,626447,0
2017-06-06,4.72,4.832,4.42,4.46,824827,0
2017-06-07,4.43,4.52,4.21,4.39,491300,0
2017-06-08,4.43,4.43,4.11,4.28,813946,0
2017-06-09,4.25,4.58,4.16,4.38,454463,0
2017-06-12,4.35,4.415,4.18,4.26,329424,0
2017-06-13,4.26,4.455,4.25,4.32,297289,0
2017-06-14,4.36,4.42,4.15,4.19,314937,0
2017-06-15,4.15,4.26,4.11,4.23,319480,0
2017-06-16,4.21,4.35,4.21,4.28,205886,0
2017-06-19,4.27,4.6,4.27,4.5,396480,0
2017-06-20,4.5,4.65,4.35,4.49,276301,0
2017-06-21,4.49,4.69,4.48,4.54,371259,0
2017-06-22,4.56,4.75,4.56,4.63,452286,0
2017-06-23,4.68,4.86,4.44,4.85,4066426,0
2017-06-26,4.82,5.02,4.69,4.81,666105,0
2017-06-27,4.85,4.89,4.68,4.75,301524,0
2017-06-28,4.8,4.8,4.6,4.73,191083,0
2017-06-29,4.77,5.0425,4.6981,4.94,796091,0
2017-06-30,5.06,5.46,5.02,5.06,1823900,0
2017-07-03,5.1,5.14,4.82,5.13,467008,0
2017-07-05,5.49,5.68,5.36,5.44,1963611,0
2017-07-06,5.46,5.84,5.45,5.645,1023056,0
2017-07-07,5.75,5.88,5.7,5.8,820859,0
2017-07-10,5.87,6.05,5.8301,5.93,835524,0
2017-07-11,6.05,6.15,5.93,6.03,905028,0
2017-07-12,6.18,6.2,5.9,5.94,900951,0
2017-07-13,5.96,5.9744,5.28,5.52,1541584,0
2017-07-14,5.56,5.83,5.4,5.83,630685,0
2017-07-17,5.89,5.8963,5.66,5.74,342389,0
2017-07-18,5.7,5.7799,5.52,5.75,355331,0
2017-07-19,5.74,5.935,5.74,5.82,357430,0
2017-07-20,5.82,5.84,5.4284,5.65,496230,0
2017-07-21,5.68,5.89,5.61,5.7,394236,0
2017-07-24,5.68,5.84,5.65,5.83,322639,0
2017-07-25,5.81,6.05,5.58,5.64,610826,0
2017-07-26,5.6,5.72,5.53,5.55,352807,0
2017-07-27,5.58,5.58,5.14,5.27,1030182,0
2017-07-28,5.22,5.41,5.16,5.32,258048,0
2017-07-31,5.35,5.58,5.17,5.2,429751,0
2017-08-01,5.21,5.2946,4.8,5.18,690864,0
2017-08-02,5.17,5.288,5,5.03,362082,0
2017-08-03,5,5.175,4.92,5.08,215549,0
2017-08-04,5.08,5.35,5.0224,5.25,293138,0
2017-08-07,5.24,5.4,5.1801,5.29,303654,0
2017-08-08,5.32,5.32,5.13,5.18,400738,0
2017-08-09,5.13,5.165,4.95,5,442118,0
2017-08-10,4.97,5.1199,4.4732,4.63,1092023,0
2017-08-11,4.6,4.75,4.415,4.58,642686,0
2017-08-14,4.61,4.8773,4.6,4.8,442042,0
2017-08-15,4.78,4.8,4.62,4.72,223931,0
2017-08-16,4.7,4.9,4.61,4.74,340448,0
2017-08-17,4.7,4.9,4.61,4.63,388294,0
2017-08-18,4.75,4.89,4.66,4.87,486341,0
2017-08-21,4.92,5.195,4.82,5.05,798026,0
2017-08-22,5.1,5.1,4.95,5,442268,0
2017-08-23,5,5.18,5,5.11,325482,0
2017-08-24,5.14,5.22,5.07,5.21,338964,0
2017-08-25,5.26,5.28,5,5.05,290199,0
2017-08-28,5.1,5.23,5.02,5.23,366488,0
2017-08-29,5.19,5.32,5.09,5.31,356531,0
2017-08-30,5.33,5.54,5.25,5.5,407879,0
2017-08-31,5.57,5.58,5.412,5.51,435971,0
2017-09-01,5.53,5.53,5.31,5.48,236229,0
2017-09-05,5.42,5.47,5.15,5.19,582925,0
2017-09-06,5.19,5.37,5.07,5.2,324124,0
2017-09-07,5.21,5.35,5.15,5.28,284374,0
2017-09-08,5.28,5.35,5.2,5.335,184413,0
2017-09-11,5.35,5.48,5.21,5.43,502222,0
2017-09-12,5.45,5.48,5.26,5.35,192019,0
2017-09-13,5.3,5.39,5.23,5.32,222638,0
2017-09-14,5.21,5.42,5.21,5.4,171032,0
2017-09-15,5.41,5.448,5.26,5.39,211297,0
2017-09-18,5.44,5.49,5.33,5.42,253081,0
2017-09-19,5.39,5.44,5.3302,5.39,164996,0
2017-09-20,5.42,5.42,5.22,5.32,153599,0
2017-09-21,5.29,5.32,5.13,5.17,280358,0
2017-09-22,5.17,5.35,5.15,5.28,257264,0
2017-09-25,5.25,5.3223,5.18,5.25,222907,0
2017-09-26,5.29,5.33,5.22,5.31,132064,0
2017-09-27,5.37,5.43,5.305,5.42,308489,0
2017-09-28,5.43,5.99,5.42,5.89,873263,0
2017-09-29,5.59,5.83,5.43,5.76,601941,0
2017-10-02,5.76,6.25,5.72,6.21,946031,0
2017-10-03,6.25,6.48,6.01,6.19,849225,0
2017-10-04,6.3,6.44,6.2,6.34,504157,0
2017-10-05,6.4,6.58,6.35,6.53,435285,0
2017-10-06,6.5,6.58,6.2,6.23,386065,0
2017-10-09,6.22,6.36,6.06,6.19,272422,0
2017-10-10,6.19,6.33,6.06,6.3,196354,0
2017-10-11,6.28,6.44,6.2,6.22,207579,0
2017-10-12,6.19,6.26,5.6,5.87,710300,0
2017-10-13,5.89,5.95,5.68,5.72,308665,0
2017-10-16,5.6,5.79,5.14,5.27,768014,0
2017-10-17,5.25,5.48,5.25,5.28,447339,0
2017-10-18,5.3,5.35,5.06,5.13,255957,0
2017-10-19,5.22,5.24,4.88,5.1,562376,0
2017-10-20,5.08,5.13,4.96,5,340930,0
2017-10-23,5,5.2499,4.99,5.12,357620,0
2017-10-24,5.08,5.1,4.7,4.74,487000,0
2017-10-25,4.73,4.87,4.65,4.68,323807,0
2017-10-26,4.61,4.92,4.58,4.84,431866,0
2017-10-27,4.82,5.039,4.71,4.96,263686,0
2017-10-30,4.99,5.22,4.9309,5.04,288775,0
2017-10-31,5.05,5.09,4.96,5.05,211687,0
2017-11-01,5.04,5.06,4.8,4.84,212275,0
2017-11-02,4.82,5.03,4.8,4.98,164657,0
2017-11-03,4.95,5.08,4.87,4.95,130610,0
2017-11-06,5,5,4.86,4.92,109958,0
2017-11-07,4.9,4.99,4.68,4.75,285532,0
2017-11-08,4.74,4.88,4.7,4.78,198657,0
2017-11-09,4.8,5.65,4.72,5.26,1015524,0
2017-11-10,5.24,5.63,5.11,5.45,639122,0
