Date,Open,High,Low,Close,Volume,OpenInt
2015-01-27,12.16,12.4,10.99,11.01,1565131,0
2015-01-28,11.04,11.4,11,11.05,166177,0
2015-01-29,11.08,11.37,10.99,11.2,246220,0
2015-01-30,11.2,11.37,10.9,11.09,131979,0
2015-02-02,11.21,11.298,10.93,11.09,35186,0
2015-02-03,11.07,11.29,11,11.05,52243,0
2015-02-04,11.02,11.14,11,11.05,11459,0
2015-02-05,11.01,11.09,11,11.01,30703,0
2015-02-06,11.01,11.08,11,11,11438,0
2015-02-09,11,11.06,11,11.02,41285,0
2015-02-10,11.09,11.11,11,11.04,24537,0
2015-02-11,11.01,11.03,11,11.01,59160,0
2015-02-12,11.05,11.05,11,11.01,56015,0
2015-02-13,11,11.01,11,11,39571,0
2015-02-17,11,11.1,11,11.1,38771,0
2015-02-18,11.02,11.11,11.003,11.02,25091,0
2015-02-19,11.1,11.1,11,11,12284,0
2015-02-20,11.01,11.2,11,11.09,50440,0
2015-02-23,11.02,11.2,10.98,11.05,51108,0
2015-02-24,11.1,11.18,11.015,11.17,12756,0
2015-02-25,11.18,11.18,11.06,11.135,20497,0
2015-02-26,11.02,11.07,11,11.04,15543,0
2015-02-27,11.03,11.03,10,10.38,73669,0
2015-03-02,10.23,10.48,9.8,10.06,15200,0
2015-03-03,10,10.14,9.75,9.89,5700,0
2015-03-04,9.75,9.9,9.75,9.88,9200,0
2015-03-05,10.06,10.5,10.06,10.32,19700,0
2015-03-06,10.4,10.97,10.38,10.9,22500,0
2015-03-09,10.95,11.3,10.85,11.09,21700,0
2015-03-10,11.19,11.19,10.51,10.72,15500,0
2015-03-11,10.51,11.25,10.51,11.06,15600,0
2015-03-12,10.7,11.25,10.7,11.17,7100,0
2015-03-13,11.1,11.1,10.51,11.06,9400,0
2015-03-16,10.85,11.1,10.85,11.07,16800,0
2015-03-17,11.07,11.1,10.63,11.1,12100,0
2015-03-18,11.03,11.15,10.81,10.83,15900,0
2015-03-19,10.84,11.69,10.55,11.67,49900,0
2015-03-20,11.6,12,9.97,9.97,140100,0
2015-03-23,10.3,10.38,9.76,9.99,27500,0
2015-03-24,10.1,10.26,9.86,10.26,28200,0
2015-03-25,10.17,10.17,9.77,9.77,4500,0
2015-03-26,9.67,9.73,8,9.12,54500,0
2015-03-27,8.93,9.1,8.75,9.01,11300,0
2015-03-30,9.01,9.78,8.9,9.53,13500,0
2015-03-31,9.49,10.65,9.28,10.11,27400,0
2015-04-01,10.25,10.25,9.37,10.06,5500,0
2015-04-02,9.44,10.6,9.44,10.33,47400,0
2015-04-06,9.33,10.5,9.33,10.41,1800,0
2015-04-07,10.04,10.39,9.7,10.26,5140,0
2015-04-08,9.93,10.13,9.84,10.13,1700,0
2015-04-09,10.14,10.14,9.3447,9.94,1044,0
2015-04-10,9.92,10.99,9.76,10.69,5200,0
2015-04-13,10.98,10.98,9.74,10.1,8800,0
2015-04-14,9.65,10.1,9.59,9.75,3500,0
2015-04-15,9.75,10.04,9.52,9.64,4440,0
2015-04-16,9.1047,9.96,9.1047,9.8,12943,0
2015-04-17,9.28,9.6,9.28,9.35,3200,0
2015-04-20,9.25,9.4,8.85,9.25,10501,0
2015-04-21,9.17,9.466,8.99,9.05,4277,0
2015-04-22,9.16,9.33,8.7375,8.87,13098,0
2015-04-23,9.2,9.34,8.6,8.9,22300,0
2015-04-24,9.18,9.18,8.65,8.8,16100,0
2015-04-27,8.8,9.9,8.8,9.13,14000,0
2015-04-28,9.18,10.01,8.85,9.33,4600,0
2015-04-29,9.21,9.32,8.84,9.3,4600,0
2015-04-30,8.96,9.29,8.96,9.27,1600,0
2015-05-01,9.42,9.42,9,9.37,3100,0
2015-05-04,9.09,9.97,9.09,9.09,1200,0
2015-05-05,9.12,9.16,9.12,9.13,1400,0
2015-05-06,9.0001,9.0001,9.0001,9.0001,682,0
2015-05-07,9.31,9.36,9.235,9.235,5367,0
2015-05-08,9.36,9.77,9.32,9.77,5600,0
2015-05-11,9.5,9.59,9.01,9.46,34600,0
2015-05-12,9.39,9.5,9.16,9.5,21379,0
2015-05-13,9.22,9.65,9,9.41,30900,0
2015-05-14,9.47,9.78,9,9.78,35300,0
2015-05-15,9.51,10.83,9.5,10.41,118547,0
2015-05-18,10.45,10.69,9.39,9.93,65505,0
2015-05-19,10.25,10.45,9.55,9.73,59300,0
2015-05-20,10.1,10.1,9.35,9.35,19200,0
2015-05-21,9.75,10.49,9.29,9.6,147900,0
2015-05-22,9.66,9.66,9.06,9.29,6500,0
2015-05-26,9.45,9.82,9.24,9.37,98107,0
2015-05-27,9.38,9.63,9.32,9.56,9400,0
2015-05-28,9.57,9.64,8.54,8.69,94597,0
2015-05-29,9.05,9.06,8.54,8.7,41500,0
2015-06-01,8.82,8.85,7.99,7.99,153300,0
2015-06-02,8,8.14,7.7705,7.93,138769,0
2015-06-03,7.89,8.15,7.85,7.98,45700,0
2015-06-04,7.88,8.34,7.85,7.91,24200,0
2015-06-05,7.93,7.93,7.15,7.77,60300,0
2015-06-08,7.64,7.64,7.18,7.39,45200,0
2015-06-09,7.25,7.75,7.25,7.7,12310,0
2015-06-10,7.61,7.7535,7.506,7.7,8984,0
2015-06-11,7.62,7.75,7.35,7.46,24559,0
2015-06-12,7.48,7.48,7.3,7.35,5000,0
2015-06-15,7.3,7.5,7.15,7.5,12600,0
2015-06-16,7.49,7.67,7.14,7.26,14200,0
2015-06-17,7.33,7.43,7.09,7.41,14100,0
2015-06-18,7.17,7.55,7.17,7.55,14100,0
2015-06-19,7.34,7.54,7.33,7.33,2200,0
2015-06-22,7.75,7.75,7.31,7.31,4500,0
2015-06-23,7.41,7.5,7.4,7.48,3931,0
2015-06-24,7.38,7.65,7.38,7.53,13600,0
2015-06-25,7.5,7.58,7.27,7.4,57700,0
2015-06-26,7.58,7.58,7.22,7.4,40200,0
2015-06-29,7.4,7.55,7.25,7.32,10000,0
2015-06-30,7.468,7.468,7.01,7.25,13035,0
2015-07-01,7.38,7.52,7.28,7.41,4200,0
2015-07-02,7.48,7.85,7.48,7.81,12100,0
2015-07-06,7.6,8.2,7.6,8.1,72500,0
2015-07-07,8.2,8.29,7.98,8.16,21100,0
2015-07-08,7.91,8.01,7.5,7.78,8700,0
2015-07-09,7.68,8.11,7.68,7.77,7400,0
2015-07-10,8.18,8.33,8.01,8.26,6200,0
2015-07-13,8.27,9.07,7.8,9,22500,0
2015-07-14,8.79,10,8.73,9.43,41701,0
2015-07-15,9.6,9.7,9.024,9.41,24752,0
2015-07-16,9.68,9.74,9.35,9.61,19700,0
2015-07-17,9.6,9.61,9.4,9.48,12300,0
2015-07-20,9.5,9.5,9,9,8200,0
2015-07-21,9.14,9.48,9.01,9.01,10400,0
2015-07-22,9.02,9.24,8.72,9,16100,0
2015-07-23,8.99,9.13,8.8,9,12000,0
2015-07-24,8.83,8.88,8.4,8.71,6100,0
2015-07-27,8.09,8.09,7.47,7.91,13500,0
2015-07-28,8.1,8.11,7.66,7.95,17800,0
2015-07-29,7.78,8.1,7.69,8.04,4800,0
2015-07-30,8.03,8.03,7.69,7.71,4600,0
2015-07-31,7.75,7.9,7.72,7.81,10800,0
2015-08-03,7.99,8,7.81,7.935,5916,0
2015-08-04,7.98,8.05,7.69,7.95,17200,0
2015-08-05,7.97,8.05,7.8,7.96,11900,0
2015-08-06,8.05,8.1,7.967,8,19878,0
2015-08-07,7.77,8.03,7.7,7.74,9300,0
2015-08-10,7.76,8,7.24,7.68,9800,0
2015-08-11,7.61,7.7,7.35,7.67,5186,0
2015-08-12,7.67,7.67,7.4,7.46,3200,0
2015-08-13,7.95,7.95,7.73,7.88,1600,0
2015-08-14,7.96,7.96,7.92,7.92,200,0
2015-08-17,8.02,8.16,8,8.16,2200,0
2015-08-18,8.1,8.1,7.93,8,3500,0
2015-08-19,8.08,8.1,7.97,7.97,3900,0
2015-08-20,8.08,8.1,8.03,8.1,2000,0
2015-08-21,8.1,8.1,7.92,7.92,3800,0
2015-08-24,7.2001,7.7,7.2001,7.5,3627,0
2015-08-25,7.55,8.04,7.55,7.84,700,0
2015-08-26,8.01,8.05,7.81,7.91,2400,0
2015-08-27,8.02,8.05,7.85,8.05,700,0
2015-08-28,8.05,8.11,8.05,8.1,7000,0
2015-08-31,8.09,8.32,8.07,8.1,12200,0
2015-09-01,8,8.1,8,8.1,7100,0
2015-09-02,8.4,8.67,8,8.22,16900,0
2015-09-03,8.24,8.4,8.11,8.4,8800,0
2015-09-04,8.85,8.9,8.3,8.78,9100,0
2015-09-08,9.2,9.2,8.5,8.99,13800,0
2015-09-09,8.9,8.9,8.3,8.3,25000,0
2015-09-10,8.34,8.4,7.63,7.92,19087,0
2015-09-11,7.88,8.02,7.75,7.97,14400,0
2015-09-14,8.2,8.27,7.93,8.17,6400,0
2015-09-15,8.28,8.56,8.21,8.53,9800,0
2015-09-16,8.49,8.66,8.27,8.27,4900,0
2015-09-17,8.44,8.54,8.01,8.53,10900,0
2015-09-18,8.47,9.1,8.41,8.71,48100,0
2015-09-21,8.73,8.78,8.11,8.18,21300,0
2015-09-22,8,8.03,7.63,7.74,12100,0
2015-09-23,7.55,8.93,7.55,7.79,20800,0
2015-09-24,7.92,7.9899,7.1,7.17,18136,0
2015-09-25,7.44,7.44,6.45,6.63,24800,0
2015-09-28,6.5,6.58,6.07,6.32,37444,0
2015-09-29,4,4.51,3.43,4.17,183700,0
2015-09-30,4.15,4.43,3.85,3.96,51700,0
2015-10-01,3.94,4,3.76,3.88,38000,0
2015-10-02,3.79,3.83,3.71,3.74,10100,0
2015-10-05,3.7,3.7,3.1,3.47,49447,0
2015-10-06,3.29,3.35,3.23,3.25,13300,0
2015-10-07,3.23,3.38,2.67,2.94,102200,0
2015-10-08,2.62,2.9,2.61,2.85,37200,0
2015-10-09,2.86,2.9,2.74,2.84,32000,0
2015-10-12,2.75,2.96,2.61,2.79,40692,0
2015-10-13,3.06,3.59,2.56,2.6,323400,0
2015-10-14,2.59,2.63,2.25,2.4,174900,0
2015-10-15,2.5,2.71,2.25,2.51,110600,0
2015-10-16,2.51,2.9,2.47,2.88,55900,0
2015-10-19,2.96,3.25,2.78,3.13,67800,0
2015-10-20,3.13,3.27,2.75,3.06,27436,0
2015-10-21,2.96,3.17,2.78,2.98,33400,0
2015-10-22,2.81,3.16,2.81,2.88,12900,0
2015-10-23,2.9,2.93,2.79,2.89,21400,0
2015-10-26,2.86,2.9,2.8,2.88,17500,0
2015-10-27,2.86,2.86,2.6,2.61,49300,0
2015-10-28,2.62,2.8,2.62,2.75,10200,0
2015-10-29,2.79,2.82,2.73,2.77,5600,0
2015-10-30,2.69,2.78,2.66,2.74,19700,0
2015-11-02,2.85,2.95,2.745,2.95,13575,0
2015-11-03,3.07,3.2,3.06,3.1,40800,0
2015-11-04,3.17,3.2,3,3.09,22849,0
2015-11-05,3.09,3.1,2.98,3.09,9800,0
2015-11-06,3.06,3.19,2.98,3.18,2000,0
2015-11-09,3.13,3.13,2.96,2.96,5866,0
2015-11-10,2.95,3.18,2.95,3.11,347500,0
2015-11-11,2.97,3.12,2.61,2.92,41800,0
2015-11-12,2.92,2.93,2.75,2.84,22700,0
2015-11-13,2.8,2.86,2.69,2.82,26900,0
2015-11-16,2.76,2.9,2.71,2.87,22800,0
2015-11-17,2.94,3.01,2.94,2.99,102800,0
2015-11-18,3.09,3.19,2.97,3.12,22700,0
2015-11-19,2.94,3.2,2.94,3.19,17500,0
2015-11-20,3.2,3.2,2.94,3.02,58400,0
2015-11-23,2.99,3,2.96,2.96,16500,0
2015-11-24,2.94,2.95,2.72,2.74,159800,0
2015-11-25,2.6,2.84,2.6,2.66,251800,0
2015-11-27,2.84,2.84,2.67,2.69,19200,0
2015-11-30,2.7,2.8,2.66,2.75,24200,0
2015-12-01,2.72,2.88,2.71,2.81,7988,0
2015-12-02,2.84,2.84,2.67,2.73,16856,0
2015-12-03,2.72,2.75,2.66,2.7,8448,0
2015-12-04,2.71,2.75,2.59,2.69,13500,0
2015-12-07,2.59,2.96,2.56,2.68,14100,0
2015-12-08,2.55,2.78,2.51,2.67,22526,0
2015-12-09,2.67,2.76,2.57,2.57,7400,0
2015-12-10,2.56,2.79,2.44,2.57,25900,0
2015-12-11,2.44,2.52,2.4,2.42,12700,0
2015-12-14,2.41,2.47,2.28,2.36,5092,0
2015-12-15,2.31,2.35,2.26,2.26,18500,0
2015-12-16,2.25,2.39,2.25,2.26,4900,0
2015-12-17,2.26,2.58,2.25,2.35,9100,0
2015-12-18,2.41,2.59,2.28,2.55,8400,0
2015-12-21,2.43,2.43,2.27,2.4,10100,0
2015-12-22,2.45,2.46,2.28,2.28,16632,0
2015-12-23,2.3,2.3,2.23,2.26,29500,0
2015-12-24,2.4,2.41,2.33,2.39,1588,0
2015-12-28,2.3793,2.45,2.3793,2.44,2387,0
2015-12-29,2.43,2.4399,2.3201,2.39,7251,0
2015-12-30,2.33,2.43,2.04,2.2399,47487,0
2015-12-31,2.23,2.44,2.1601,2.28,22704,0
2016-01-04,2.4,2.4499,2.33,2.3801,4493,0
2016-01-05,2.49,2.55,2.4122,2.5105,1756,0
2016-01-06,2.4,2.5,2.4,2.43,700,0
2016-01-07,2.49,2.49,2.344,2.44,1400,0
2016-01-08,2.48,2.48,2.39,2.39,200,0
2016-01-11,2.47,2.47,2.3301,2.402,1702,0
2016-01-13,2.39,2.39,2.32,2.34,1919,0
2016-01-14,2.3,2.3,2.08,2.15,3895,0
2016-01-15,2.13,2.35,2.08,2.1,13866,0
2016-01-19,2.11,2.11,2.02,2.02,1500,0
2016-01-20,2,2.1166,2,2.05,10809,0
2016-01-21,2.11,2.15,1.97,1.97,3048,0
2016-01-22,1.95,2.25,1.95,1.97,5024,0
2016-01-25,2.3299,2.39,2.1118,2.3,6253,0
2016-01-26,2.33,2.54,2.3,2.51,5753,0
2016-01-27,2.14,2.28,2.14,2.28,400,0
2016-01-28,2.1857,2.1857,1.97,2.05,12170,0
2016-01-29,2.15,2.48,2.15,2.28,8357,0
2016-02-01,2.25,2.29,2.13,2.14,8691,0
2016-02-03,2.4,2.4,2.2435,2.34,2330,0
2016-02-04,2.2501,2.29,2.2501,2.27,555,0
2016-02-05,2.31,2.31,2.25,2.25,1300,0
2016-02-08,2.29,2.29,1.99,2.02,2402,0
2016-02-09,2.245,2.245,2.0301,2.0301,1300,0
2016-02-10,2.07,2.1,1.97,1.97,569,0
2016-02-11,2.32,2.32,2.01,2.01,515,0
2016-02-12,2.0215,2.2899,2.0215,2.12,2071,0
2016-02-16,2.13,2.26,2.08,2.08,1100,0
2016-02-17,2.18,2.3,2.18,2.3,461,0
2016-02-18,2.2899,2.3,2.19,2.19,1610,0
2016-02-19,2.3,2.4,2.276,2.276,4750,0
2016-02-22,2.4,2.4,2.18,2.18,1200,0
2016-02-23,2.2,2.43,2.1601,2.1601,1100,0
2016-02-24,2.4,2.4,2.17,2.2,892,0
2016-02-25,2.38,2.39,2.16,2.3151,3192,0
2016-02-26,2.37,2.56,2.37,2.49,6930,0
2016-02-29,2.51,2.61,2.21,2.44,10849,0
2016-03-01,2.65,2.83,2.2501,2.685,2216,0
2016-03-02,2.6699,2.715,2.2652,2.53,13692,0
2016-03-03,2.58,2.58,2.5401,2.57,465,0
2016-03-04,2.65,2.71,2.38,2.38,3700,0
2016-03-07,2.71,2.71,2.38,2.5,6904,0
2016-03-08,2.68,2.705,2.57,2.7,500,0
2016-03-09,2.68,2.68,2.47,2.68,684,0
2016-03-10,2.67,2.67,2.66,2.66,327,0
2016-03-11,2.68,2.68,2.67,2.67,200,0
2016-03-14,2.67,2.67,2.65,2.665,3422,0
2016-03-15,2.4632,2.4632,2.4632,2.4632,269,0
2016-03-17,2.67,2.67,2.67,2.67,442,0
2016-03-21,2.655,2.7,2.655,2.7,4465,0
2016-03-22,2.7,2.7,2.38,2.38,3308,0
2016-03-23,2.68,2.71,2.68,2.71,3602,0
2016-03-24,2.6375,2.8,2.43,2.61,12074,0
2016-03-28,2.5997,2.5997,2.44,2.44,695,0
2016-03-29,2.68,2.75,2.57,2.57,700,0
2016-03-30,2.43,2.73,2.32,2.66,1102,0
2016-03-31,2.55,2.55,2.3,2.3,3603,0
2016-04-01,2.3,2.485,2.3,2.31,1560,0
2016-04-04,2.48,2.48,2.38,2.38,200,0
2016-04-05,2.2195,2.33,2.13,2.25,4837,0
2016-04-06,2.3201,2.35,2.3201,2.35,619,0
2016-04-07,2.33,2.35,2.33,2.35,300,0
2016-04-08,2.31,2.3258,2.15,2.18,3810,0
2016-04-11,2.19,2.29,2.1201,2.29,8080,0
2016-04-12,2.175,2.175,2.13,2.15,2812,0
2016-04-13,2.15,2.26,2.15,2.21,1405,0
2016-04-14,2.16,2.16,1.95,1.9549,9597,0
2016-04-15,2.35,2.35,2,2.005,4077,0
2016-04-18,2.0999,2.0999,2.0003,2.01,894,0
2016-04-19,2.1,2.185,2.08,2.09,1893,0
2016-04-20,2.1,2.1422,2,2.04,2370,0
2016-04-21,2.2,2.2,2.1012,2.1012,417,0
2016-04-22,2.15,2.15,2,2.01,6341,0
2016-04-25,2.05,2.071,2.05,2.05,1000,0
2016-04-27,2.01,2.01,2.01,2.01,100,0
2016-04-28,2.1926,2.1926,2.03,2.13,560,0
2016-04-29,2.172,2.175,2.172,2.175,400,0
2016-05-02,2.17,2.17,2.01,2.02,2743,0
2016-05-03,2.01,2.11,2.01,2.02,3902,0
2016-05-04,2.08,2.1389,1.8754,2.105,3045,0
2016-05-09,2.08,2.13,1.8701,2.13,432,0
2016-05-10,1.95,1.95,1.95,1.95,100,0
2016-05-11,2.064,2.064,2.064,2.064,220,0
2016-05-12,2.0799,2.0799,2.05,2.05,448,0
2016-05-16,1.8918,2.02,1.89,1.89,3945,0
2016-05-17,1.87,1.87,1.69,1.69,7249,0
2016-05-18,1.71,2,1.68,1.8399,23000,0
2016-05-19,1.7026,1.8,1.7026,1.8,430,0
2016-05-25,1.75,1.75,1.75,1.75,100,0
2016-05-26,1.8,1.8,1.8,1.8,512,0
2016-05-27,1.8,1.8,1.8,1.8,211,0
2016-06-01,1.68,1.79,1.66,1.7642,1200,0
2016-06-02,1.8499,1.8499,1.74,1.74,1328,0
2016-06-03,1.68,1.7284,1.67,1.7284,1000,0
2016-06-06,1.8,1.8,1.55,1.55,9261,0
2016-06-07,1.7,1.7,1.55,1.55,6966,0
2016-06-08,1.62,1.7699,1.56,1.748,1561,0
2016-06-10,1.66,1.66,1.66,1.66,1047,0
2016-06-14,1.77,1.77,1.51,1.51,2659,0
2016-06-15,1.51,1.52,1.51,1.51,1270,0
2016-06-16,1.2749,1.4201,1.2749,1.4201,2291,0
2016-06-17,1.42,1.43,1.4,1.43,3400,0
2016-06-20,1.4,1.6805,1.4,1.41,25612,0
2016-06-21,1.43,1.45,1.42,1.45,2300,0
2016-06-22,1.4171,1.4171,1.4001,1.4001,1115,0
2016-06-23,1.4,1.4,1.26,1.26,2915,0
2016-06-24,1.21,1.25,1.05,1.22,17645,0
2016-06-27,1.03,1.13,1.03,1.11,2576,0
2016-06-28,1.34,2.28,1.22,1.48,309028,0
2016-06-29,1.42,1.88,1.38,1.4648,113624,0
2016-06-30,1.53,1.53,1.11,1.27,24720,0
2016-07-01,1.28,1.3297,1.2006,1.2255,12049,0
2016-07-05,1.2,1.3255,1.15,1.28,7761,0
2016-07-06,1.3,1.3,1.27,1.27,200,0
2016-07-07,1.2501,1.2501,1.18,1.21,13269,0
2016-07-08,1.18,1.2698,1.12,1.12,14382,0
2016-07-11,1.11,1.1801,1.1,1.1201,9971,0
2016-07-12,1.1601,1.19,1.13,1.14,6863,0
2016-07-13,1.15,1.24,1.13,1.18,46646,0
2016-07-14,1.18,1.23,1.16,1.16,3186,0
2016-07-15,1.16,1.18,1.11,1.14,9142,0
2016-07-18,1.14,1.1401,1.05,1.06,13771,0
2016-07-19,1.084,1.24,1.06,1.11,83544,0
2016-07-20,1.1224,1.47,1.1224,1.3,111405,0
2016-07-21,1.31,1.38,1.24,1.3,31085,0
2016-07-22,1.292,1.4,1.2502,1.4,6594,0
2016-07-25,1.2604,1.95,1.15,1.75,132128,0
2016-07-26,2,2,1.75,1.9699,172963,0
2016-07-27,1.78,1.9652,1.71,1.84,55907,0
2016-07-28,1.84,1.98,1.6501,1.82,59312,0
2016-07-29,1.8,1.92,1.75,1.75,56647,0
2016-08-01,1.8228,1.97,1.4,1.4,102961,0
2016-08-02,1.41,1.58,1.225,1.41,68602,0
2016-08-03,1.41,1.51,1.41,1.51,5166,0
2016-08-04,1.56,1.71,1.4512,1.58,28071,0
2016-08-05,1.55,1.6297,1.43,1.51,27335,0
2016-08-08,1.54,1.54,1.45,1.48,4065,0
2016-08-09,1.43,1.43,1.4,1.4,4500,0
2016-08-10,1.4,1.4,1.33,1.39,4375,0
2016-08-11,1.26,1.51,1.26,1.48,5295,0
2016-08-12,1.49,1.5125,1.36,1.36,5135,0
2016-08-15,1.36,1.36,1.26,1.32,5110,0
2016-08-16,1.52,1.52,1.3,1.35,37250,0
2016-08-17,1.35,1.45,1.31,1.32,11904,0
2016-08-18,1.31,1.4,1.26,1.27,81333,0
2016-08-19,1.3,1.42,1.12,1.25,176640,0
2016-08-22,1.22,1.22,1.12,1.15,43981,0
2016-08-23,1.25,1.25,1.14,1.14,145077,0
2016-08-24,1.16,1.22,1.15,1.19,121385,0
2016-08-25,1.18,1.24,1.14,1.15,97582,0
2016-08-26,1.17,1.17,0.9631,0.98,369841,0
2016-08-29,1.07,1.07,0.98,1.01,412244,0
2016-08-30,1.03,1.03,0.832,0.924,335812,0
2016-08-31,0.9098,0.9098,0.7784,0.8001,105695,0
2016-09-01,0.7011,0.7999,0.7011,0.7726,96402,0
2016-09-02,0.77,0.84,0.713,0.8148,50977,0
2016-09-06,0.7739,0.847,0.7739,0.8,45473,0
2016-09-07,0.8007,0.8379,0.733,0.77,30978,0
2016-09-08,0.8085,0.8085,0.702,0.7599,20268,0
2016-09-09,0.78,0.78,0.721,0.77,15015,0
2016-09-12,0.7301,0.78,0.661,0.78,62564,0
2016-09-13,0.78,0.78,0.72,0.725,48642,0
2016-09-14,0.747,0.7676,0.7201,0.7237,15182,0
2016-09-15,0.7598,0.7599,0.7202,0.7573,16774,0
2016-09-16,0.7227,0.765,0.7202,0.75,37045,0
2016-09-19,0.765,0.78,0.75,0.75,22943,0
2016-09-20,0.7401,0.7535,0.7202,0.7375,17089,0
2016-09-21,0.738,0.7749,0.725,0.7749,35650,0
2016-09-22,0.745,0.808,0.74,0.775,19896,0
2016-09-23,0.798,0.8,0.78,0.8,23670,0
2016-09-26,0.76,0.8197,0.7502,0.819,16560,0
2016-09-27,0.82,0.92,0.79,0.84,60876,0
2016-09-28,0.8702,0.8931,0.82,0.88,19233,0
2016-09-29,0.83,0.83,0.7487,0.7899,32844,0
2016-09-30,0.7516,0.7899,0.7501,0.76,17611,0
2016-10-03,0.7499,0.75,0.73,0.745,21069,0
2016-10-04,0.73,0.77,0.71,0.7171,26814,0
2016-10-05,0.7,0.75,0.7,0.75,67682,0
2016-10-06,0.72,0.74,0.71,0.72,25211,0
2016-10-07,0.75,0.75,0.72,0.75,34300,0
2016-10-10,0.72,0.77,0.7199,0.75,32595,0
2016-10-11,0.75,0.76,0.7,0.7,45398,0
2016-10-12,0.71,0.79,0.685,0.69,58288,0
2016-10-13,0.6853,0.74,0.6801,0.7005,43597,0
2016-10-14,0.7,0.7,0.6011,0.6652,58597,0
2016-10-17,0.6023,0.7,0.6023,0.62,28629,0
2016-10-18,0.68,0.698,0.6232,0.65,13000,0
2016-10-19,0.64,0.66,0.6006,0.631,80657,0
2016-10-20,0.6363,0.696,0.6363,0.66,28600,0
2016-10-21,0.65,0.65,0.61,0.6106,73271,0
2016-10-24,0.635,0.645,0.6006,0.63,15319,0
2016-10-25,0.65,0.66,0.6401,0.6401,47764,0
2016-10-26,0.6444,0.6444,0.6006,0.6006,43178,0
2016-10-27,0.6126,0.6197,0.53,0.6,46688,0
2016-10-28,0.5983,0.6999,0.552,0.5891,45856,0
2016-10-31,0.66,0.66,0.575,0.59,57504,0
2016-11-01,0.563,0.6,0.5562,0.6,46972,0
2016-11-02,0.595,0.6,0.54,0.575,39049,0
2016-11-03,0.55,0.56,0.452,0.48,60047,0
2016-11-04,0.48,0.54,0.4531,0.4531,46016,0
2016-11-07,0.52,0.52,0.46,0.505,45920,0
2016-11-08,0.52,0.5499,0.5,0.515,42999,0
2016-11-09,0.5878,0.5878,0.4828,0.49,14292,0
2016-11-10,0.48,0.5887,0.48,0.56,9855,0
2016-11-11,0.5887,0.64,0.5601,0.58,248687,0
2016-11-14,0.5882,0.6,0.5435,0.58,96391,0
2016-11-15,0.55,0.65,0.5402,0.56,17461,0
2016-11-16,0.58,0.61,0.58,0.59,40308,0
2016-11-17,0.5908,0.6,0.54,0.585,28629,0
2016-11-18,0.5736,0.65,0.54,0.5904,350327,0
2016-11-21,0.59,0.7399,0.59,0.6599,507989,0
2016-11-22,0.73,0.73,0.61,0.6398,291600,0
2016-11-23,0.6499,0.65,0.605,0.63,45322,0
2016-11-25,0.6394,0.6499,0.6253,0.6475,27223,0
2016-11-28,0.6798,0.8388,0.64,0.785,324689,0
2016-11-29,0.801,1,0.801,0.945,603369,0
2016-11-30,0.97,0.99,0.721,0.81,395576,0
2016-12-01,0.8,0.8035,0.72,0.75,93220,0
2016-12-02,0.75,0.7782,0.72,0.749,36676,0
2016-12-05,0.77,0.84,0.77,0.84,53464,0
2016-12-06,0.84,0.84,0.79,0.82,28535,0
2016-12-07,0.8,0.84,0.73,0.75,129598,0
2016-12-08,0.81,0.81,0.72,0.74,62587,0
2016-12-09,0.72,0.7989,0.72,0.77,48531,0
2016-12-12,0.7507,0.93,0.7507,0.82,268162,0
2016-12-13,0.92,0.95,0.86,0.9,255744,0
2016-12-14,0.8502,0.92,0.8502,0.92,97961,0
2016-12-15,0.9075,0.98,0.84,0.92,239747,0
2016-12-16,0.9004,0.97,0.885,0.9,183145,0
2016-12-19,0.9699,1.17,0.94,1.08,713145,0
2016-12-20,1.05,1.14,0.86,0.8601,547234,0
2016-12-21,0.9,0.959,0.813,0.85,165610,0
2016-12-22,0.86,0.9121,0.85,0.88,80028,0
2016-12-23,0.8512,0.8925,0.85,0.8679,29772,0
2016-12-27,0.8501,0.86,0.76,0.8,84764,0
2016-12-28,0.819,0.8241,0.7702,0.785,74845,0
2016-12-29,0.7947,0.82,0.7,0.75,157791,0
2016-12-30,0.77,0.81,0.77,0.78,50912,0
2017-01-03,0.78,0.8206,0.78,0.782,55325,0
2017-01-04,0.7994,0.9,0.7994,0.87,194869,0
2017-01-05,0.905,0.98,0.8701,0.9698,174860,0
2017-01-06,0.99,1.14,0.9601,1.06,576550,0
2017-01-09,1.06,1.15,1.06,1.07,163671,0
2017-01-10,1.08,1.0828,0.98,1.01,180794,0
2017-01-11,1,1.119,1,1.07,169040,0
2017-01-12,1.07,1.5,1.07,1.29,1626821,0
2017-01-13,1.21,1.3,1.17,1.18,261210,0
2017-01-17,1.17,1.2,1.07,1.17,164034,0
2017-01-18,1.17,1.18,1.11,1.15,80937,0
2017-01-19,1.15,1.22,1.07,1.14,166494,0
2017-01-20,1.17,1.17,1.09,1.12,85583,0
2017-01-23,1.13,1.21,1.13,1.13,103235,0
2017-01-24,1.1431,1.22,1.12,1.13,172225,0
2017-01-25,1.16,1.22,1.127,1.14,72859,0
2017-01-26,1.18,1.18,1.11,1.12,74617,0
2017-01-27,1.14,1.1673,1.07,1.14,249878,0
2017-01-30,1.161,1.2199,1.11,1.17,181187,0
2017-01-31,1.16,1.34,1.14,1.2,682424,0
2017-02-01,1.19,1.25,1.15,1.19,504452,0
2017-02-02,1.22,1.22,1.1,1.14,334515,0
2017-02-03,1.13,1.13,1.0088,1.09,261341,0
2017-02-06,1.1,1.15,1.1,1.15,247572,0
2017-02-07,1.17,1.2001,1.1,1.18,265474,0
2017-02-08,1.19,1.31,1.15,1.2,315424,0
2017-02-09,1.19,1.24,1.14,1.23,252182,0
2017-02-10,1.24,1.24,1.12,1.2,181157,0
2017-02-13,2.1,2.72,1.65,1.7,46463373,0
2017-02-14,1.85,2.15,1.8,2.02,13764362,0
2017-02-15,2.05,3.49,2.02,2.85,35012588,0
2017-02-16,2.95,3.539,2.8,3.06,30711864,0
2017-02-17,3.19,3.38,2.91,3.12,9096548,0
2017-02-21,3.07,3.18,2.63,2.87,4345191,0
2017-02-22,2.77,2.84,2.41,2.61,2829654,0
2017-02-23,2.65,2.66,2.2,2.2,2790236,0
2017-02-24,2.22,3,2.22,2.61,9582409,0
2017-02-27,2.5,2.71,2.46,2.5,1608389,0
2017-02-28,2.45,2.79,2.41,2.68,2200108,0
2017-03-01,2.51,2.77,2.5,2.56,1439129,0
2017-03-02,2.59,2.615,2.42,2.59,896160,0
2017-03-03,2.4,2.91,2.4,2.76,2115399,0
2017-03-06,2.65,2.74,2.44,2.53,1083227,0
2017-03-07,2.5,2.56,2.35,2.39,773206,0
2017-03-08,2.44,2.4475,2.23,2.25,649152,0
2017-03-09,2.24,2.51,2.24,2.39,730522,0
2017-03-10,2.41,2.48,2.25,2.35,619377,0
2017-03-13,2.31,2.32,2.2,2.26,517428,0
2017-03-14,2.29,2.29,2.07,2.12,654002,0
2017-03-15,2.05,2.32,2,2.04,1313607,0
2017-03-16,2,2,1.67,1.72,5067729,0
2017-03-17,1.57,1.68,1.55,1.55,11578257,0
2017-03-20,1.6,1.74,1.56,1.66,4508147,0
2017-03-21,1.66,1.7,1.55,1.62,1838249,0
2017-03-22,1.64,1.75,1.6,1.7,1561981,0
2017-03-23,1.79,2.0699,1.71,1.77,3823411,0
2017-03-24,1.87,1.89,1.66,1.73,2254869,0
2017-03-27,1.67,1.73,1.6,1.7,1279266,0
2017-03-28,1.73,1.88,1.65,1.88,3432415,0
2017-03-29,1.95,1.99,1.79,1.9,5096622,0
2017-03-30,1.93,2.03,1.85,1.92,2399051,0
2017-03-31,1.95,2.08,1.86,1.9,3272791,0
2017-04-03,1.9,1.93,1.75,1.83,1942185,0
2017-04-04,1.75,1.8,1.61,1.64,1629935,0
2017-04-05,1.65,1.73,1.57,1.63,1325135,0
2017-04-06,1.6,1.66,1.57,1.59,846357,0
2017-04-07,1.57,1.6,1.5,1.59,1016953,0
2017-04-10,1.58,1.64,1.56,1.59,513273,0
2017-04-11,1.57,1.6,1.5,1.55,648407,0
2017-04-12,1.55,1.56,1.5,1.53,425311,0
2017-04-13,1.52,1.62,1.52,1.55,618948,0
2017-04-17,1.54,1.55,1.5,1.53,692007,0
2017-04-18,1.51,1.53,1.43,1.5,618470,0
2017-04-19,1.48,1.54,1.48,1.5,446560,0
2017-04-20,1.5,1.5,1.46,1.5,331778,0
2017-04-21,1.49,1.5,1.46,1.48,277817,0
2017-04-24,1.48,1.6,1.45,1.6,1049478,0
2017-04-25,1.64,1.77,1.58,1.66,2105342,0
2017-04-26,1.64,1.6584,1.57,1.58,560177,0
2017-04-27,1.55,1.57,1.5022,1.54,449293,0
2017-04-28,1.51,1.6721,1.51,1.64,715183,0
2017-05-01,1.65,1.77,1.6,1.68,1189721,0
2017-05-02,1.71,1.7164,1.55,1.64,621772,0
2017-05-03,1.65,1.65,1.55,1.56,409089,0
2017-05-04,1.55,1.57,1.46,1.57,604955,0
2017-05-05,1.56,1.59,1.5,1.54,337441,0
2017-05-08,1.53,1.56,1.45,1.4881,550635,0
2017-05-09,1.48,1.51,1.38,1.45,871542,0
2017-05-10,1.35,1.4,1.25,1.3,1710260,0
2017-05-11,1.29,1.4,1.27,1.36,894313,0
2017-05-12,1.37,1.44,1.35,1.41,614550,0
2017-05-15,1.4,1.41,1.36,1.39,270532,0
2017-05-16,1.37,1.41,1.35,1.36,247082,0
2017-05-17,1.35,1.36,1.28,1.3,592032,0
2017-05-18,1.29,1.41,1.275,1.37,1169109,0
2017-05-19,1.35,1.4021,1.33,1.34,271564,0
2017-05-22,1.35,1.4,1.34,1.37,111767,0
2017-05-23,1.39,1.39,1.29,1.33,353415,0
2017-05-24,1.34,1.39,1.31,1.37,280591,0
2017-05-25,1.35,1.4,1.31,1.325,323464,0
2017-05-26,1.41,1.57,1.4,1.49,3317539,0
2017-05-30,1.52,1.6,1.44,1.47,650215,0
2017-05-31,1.47,1.53,1.41,1.47,661273,0
2017-06-01,1.47,1.55,1.44,1.49,722329,0
2017-06-02,1.57,1.58,1.46,1.5,1221199,0
2017-06-05,1.5,1.54,1.44,1.5306,813597,0
2017-06-06,1.53,1.54,1.47,1.51,491258,0
2017-06-07,1.49,1.68,1.49,1.67,2812128,0
2017-06-08,1.68,1.68,1.54,1.56,1191896,0
2017-06-09,1.54,1.54,1.42,1.5,1022883,0
2017-06-12,1.5,1.51,1.36,1.36,1060439,0
2017-06-13,1.39,1.43,1.32,1.35,1265514,0
2017-06-14,1.33,1.34,1.23,1.33,1840042,0
2017-06-15,1.33,1.35,1.22,1.26,1246892,0
2017-06-16,1.24,1.36,1.2,1.34,1372112,0
2017-06-19,1.34,1.3579,1.28,1.31,504318,0
2017-06-20,1.28,1.32,1.2423,1.27,493592,0
2017-06-21,1.25,1.38,1.21,1.375,898863,0
2017-06-22,1.38,1.43,1.34,1.4,828980,0
2017-06-23,1.4,1.45,1.39,1.45,641464,0
2017-06-26,1.49,1.5,1.4,1.48,910590,0
2017-06-27,1.48,1.48,1.34,1.36,899435,0
2017-06-28,1.39,1.42,1.35,1.41,511701,0
2017-06-29,1.41,1.43,1.36,1.4,346729,0
2017-06-30,1.4,1.43,1.335,1.41,355395,0
2017-07-03,1.41,1.41,1.35,1.38,135140,0
2017-07-05,1.37,1.41,1.36,1.37,215218,0
2017-07-06,1.36,1.39,1.34,1.38,242955,0
2017-07-07,1.38,1.41,1.35,1.39,313874,0
2017-07-10,1.39,1.4076,1.35,1.39,195634,0
2017-07-11,1.37,1.39,1.34,1.34,176312,0
2017-07-12,1.35,1.36,1.3,1.31,423212,0
2017-07-13,1.3,1.345,1.25,1.33,626937,0
2017-07-14,1.33,1.34,1.28,1.31,237690,0
2017-07-17,1.31,1.34,1.3,1.32,181527,0
2017-07-18,1.3,1.39,1.3,1.34,314268,0
2017-07-19,1.34,1.37,1.32,1.33,160534,0
2017-07-20,1.32,1.35,1.3,1.34,290413,0
2017-07-21,1.34,1.35,1.3,1.32,309725,0
2017-07-24,1.34,1.37,1.3,1.37,280460,0
2017-07-25,1.35,1.37,1.29,1.29,213528,0
2017-07-26,1.32,1.3399,1.28,1.3,210398,0
2017-07-27,1.3,1.3186,1.25,1.28,202806,0
2017-07-28,1.26,1.289,1.26,1.27,103085,0
2017-07-31,1.28,1.33,1.24,1.27,372965,0
2017-08-01,1.26,1.297,1.23,1.24,176012,0
2017-08-02,1.24,1.25,1.2,1.21,658193,0
2017-08-03,1.2,1.225,1.07,1.14,1101419,0
2017-08-04,1.1601,1.17,1.01,1.04,655635,0
2017-08-07,1.06,1.1,1,1.07,768620,0
2017-08-08,1.07,1.09,1.01,1.04,614121,0
2017-08-09,1.02,1.04,0.9444,0.99,859811,0
2017-08-10,1.01,1.01,0.9322,0.94,609228,0
2017-08-11,0.94,0.94,0.8126,0.85,1340397,0
2017-08-14,0.83,0.9,0.83,0.898,782995,0
2017-08-15,0.869,0.869,0.79,0.794,732139,0
2017-08-16,0.8,0.89,0.7901,0.8492,675403,0
2017-08-17,0.848,0.865,0.801,0.84,285236,0
2017-08-18,0.84,0.84,0.79,0.8185,359305,0
2017-08-21,0.82,0.8264,0.78,0.7949,332849,0
2017-08-22,0.819,0.82,0.78,0.7981,237714,0
2017-08-23,0.8096,0.818,0.7653,0.7878,311769,0
2017-08-24,0.82,0.8394,0.7588,0.8373,390081,0
2017-08-25,0.84,0.938,0.83,0.8601,1539738,0
2017-08-28,0.875,0.897,0.82,0.87,632155,0
2017-08-29,0.8584,0.8634,0.83,0.8451,310584,0
2017-08-30,0.84,0.879,0.802,0.84,319107,0
2017-08-31,0.8558,0.86,0.8011,0.84,318190,0
2017-09-01,0.82,0.96,0.82,0.9278,1025679,0
2017-09-05,0.928,0.928,0.8704,0.888,441407,0
2017-09-06,0.88,0.8996,0.8551,0.876,266831,0
2017-09-07,0.88,0.96,0.8698,0.9026,820931,0
2017-09-08,0.9193,0.9193,0.85,0.88,340548,0
2017-09-11,0.89,0.915,0.8608,0.89,323087,0
2017-09-12,0.8901,0.9496,0.87,0.9156,460032,0
2017-09-13,0.9129,1.1,0.8912,1.01,3414798,0
2017-09-14,1.02,1.0399,0.935,0.9421,697668,0
2017-09-15,0.91,0.99,0.91,0.99,383630,0
2017-09-18,0.99,1.01,0.95,0.965,434205,0
2017-09-19,0.97,0.9767,0.918,0.9297,305678,0
2017-09-20,0.926,0.9995,0.926,0.97,398528,0
2017-09-21,0.9612,1,0.9422,0.956,223931,0
2017-09-22,0.9623,0.9794,0.9407,0.9794,110300,0
2017-09-25,0.97,0.97,0.8251,0.8398,983421,0
2017-09-26,0.84,0.87,0.79,0.79,803069,0
2017-09-27,0.843,0.86,0.81,0.8454,421429,0
2017-09-28,0.85,0.8572,0.83,0.83,168348,0
2017-09-29,0.8278,0.8396,0.815,0.823,170777,0
2017-10-02,0.8287,0.89,0.8025,0.87,474025,0
2017-10-03,0.869,0.88,0.84,0.843,210871,0
2017-10-04,0.8569,0.87,0.8308,0.8308,177924,0
2017-10-05,0.83,0.8698,0.83,0.85,238748,0
2017-10-06,0.8688,0.8688,0.835,0.848,169274,0
2017-10-09,0.82,0.87,0.82,0.84,231963,0
2017-10-10,0.8301,1.09,0.83,0.96,5690294,0
2017-10-11,0.97,1.17,0.91,1.07,4468891,0
2017-10-12,1.12,1.29,1,1.13,8076720,0
2017-10-13,1.1,1.13,1.02,1.04,1804666,0
2017-10-16,1.02,1.04,0.913,0.9398,1286664,0
2017-10-17,0.9179,0.94,0.91,0.92,668212,0
2017-10-18,0.9296,0.9475,0.88,0.8821,715887,0
2017-10-19,0.8829,0.8901,0.8002,0.8447,778074,0
2017-10-20,0.85,0.9,0.825,0.8489,783026,0
2017-10-23,0.8445,0.8445,0.76,0.7651,1419410,0
2017-10-24,0.798,0.798,0.773,0.7801,567174,0
2017-10-25,0.79,0.79,0.7101,0.736,841569,0
2017-10-26,0.745,0.7599,0.7201,0.7201,386890,0
2017-10-27,0.74,0.74,0.6801,0.71,514465,0
2017-10-30,0.7199,0.75,0.6809,0.6902,303275,0
2017-10-31,0.7068,0.75,0.665,0.6796,313856,0
2017-11-01,0.68,0.767,0.67,0.7648,592437,0
2017-11-02,0.7699,0.7699,0.72,0.74,300862,0
2017-11-03,0.7382,0.76,0.7,0.71,317667,0
2017-11-06,0.7,0.74,0.6979,0.6979,232122,0
2017-11-07,0.6938,0.72,0.682,0.7,165977,0
2017-11-08,0.7,0.7,0.6702,0.675,414025,0
2017-11-09,0.6962,0.744,0.68,0.7,366149,0
2017-11-10,0.72,0.763,0.6702,0.6901,764702,0
