Date,Open,High,Low,Close,Volume,OpenInt
2014-12-22,3.85,3.85,3.6699,3.7,27025,0
2014-12-23,3.7,3.7,3.33,3.65,5890,0
2014-12-24,3.55,3.65,3.42,3.44,5885,0
2014-12-26,3.519,3.65,3.3744,3.6426,5019,0
2014-12-29,3.3001,3.5,3.3001,3.5,14279,0
2014-12-30,3.65,3.7,3.55,3.561,4426,0
2014-12-31,3.52,3.75,3.45,3.45,29613,0
2015-01-02,3.37,3.4,3.2,3.4,19146,0
2015-01-05,3.71,3.75,3.21,3.21,26246,0
2015-01-06,3.4,3.5,3.2091,3.2499,5710,0
2015-01-07,3.47,3.48,3.34,3.34,4116,0
2015-01-08,3.3,3.4,3.3,3.3,12084,0
2015-01-09,3.25,3.25,3.201,3.235,11539,0
2015-01-12,3.2,3.5,3.2,3.5,14927,0
2015-01-13,3.35,3.35,3.07,3.2728,12283,0
2015-01-14,3.15,3.16,3.08,3.0999,18983,0
2015-01-15,3.1,3.25,3.0998,3.1,38374,0
2015-01-16,3.08,3.45,3.08,3.25,4720,0
2015-01-20,3.3534,3.3534,3.13,3.1348,10090,0
2015-01-21,3.12,3.32,3.08,3.19,10900,0
2015-01-22,3.08,3.1685,3.08,3.1,2250,0
2015-01-23,3.12,3.24,3.09,3.14,8380,0
2015-01-26,3.17,3.3,3.1699,3.2,27628,0
2015-01-27,3.16,3.2499,3.1001,3.226,20003,0
2015-01-28,3.2502,3.35,3.18,3.35,8560,0
2015-01-29,3.21,3.25,3.09,3.25,1183,0
2015-01-30,3.1,3.29,3.1,3.14,10001,0
2015-02-02,3.1,3.3,3.1,3.1904,13156,0
2015-02-03,3.15,3.15,3.15,3.15,201,0
2015-02-04,3.149,3.15,3.0918,3.1,4169,0
2015-02-05,3.08,3.15,3.08,3.1,1185,0
2015-02-06,3.08,3.4,3.07,3.09,19797,0
2015-02-09,3.1,3.1,2.9601,3,4981,0
2015-02-10,2.96,3.1,2.8864,3,9270,0
2015-02-11,3.04,3.2,3.016,3.1299,25624,0
2015-02-12,3.11,3.11,2.88,3.1,2832,0
2015-02-13,3.1,3.12,2.9164,3.1,19061,0
2015-02-17,2.92,3.1,2.92,3.1,4580,0
2015-02-18,3,3.289,3,3.1,11091,0
2015-02-19,3,3.2,3,3.1,21514,0
2015-02-20,3.0872,3.1,3.0872,3.1,8410,0
2015-02-23,3.11,3.1794,3,3.1,12912,0
2015-02-24,3.05,3.23,3.05,3.12,9941,0
2015-02-25,3.0999,3.2,3.0999,3.2,7213,0
2015-02-26,3.16,3.2,3.1,3.12,6229,0
2015-02-27,3.2,3.43,3.1701,3.3,16456,0
2015-03-02,3.33,3.44,3.25,3.33,72000,0
2015-03-03,3.37,3.52,3.25,3.49,153900,0
2015-03-04,3.53,3.59,3.42,3.5,71400,0
2015-03-05,3.51,3.6,3.45,3.55,264200,0
2015-03-06,3.55,3.59,3.38,3.5,20600,0
2015-03-09,3.55,3.55,3.42,3.49,31600,0
2015-03-10,3.46,3.55,3.36,3.47,30100,0
2015-03-11,3.44,3.49,3.4,3.48,14900,0
2015-03-12,3.49,3.49,3.21,3.48,14900,0
2015-03-13,3.48,3.48,3.2,3.4,10200,0
2015-03-16,3.28,3.49,3.28,3.49,19100,0
2015-03-17,3.39,3.49,3.11,3.28,30800,0
2015-03-18,3.3,3.4,3.29,3.33,18900,0
2015-03-19,3.29,3.49,3.22,3.31,37300,0
2015-03-20,3.42,3.48,2.91,2.91,176900,0
2015-03-23,3.19,3.32,2.95,3.1,52500,0
2015-03-24,3.19,3.19,3.06,3.11,16200,0
2015-03-25,3.05,3.11,2.94,3.04,27200,0
2015-03-26,3.03,3.1,2.98,3,20400,0
2015-03-27,3.06,3.1,3.01,3.04,28800,0
2015-03-30,3.09,3.13,3.01,3.12,5700,0
2015-03-31,3.33,3.33,2.93,3.14,15400,0
2015-04-01,3.03,3.03,2.95,3.02,14400,0
2015-04-02,3.05,3.29,3.05,3.17,103300,0
2015-04-06,3.12,3.19,3,3.19,21300,0
2015-04-07,3.22,3.2299,3.15,3.18,22939,0
2015-04-08,3.07,3.21,3.07,3.18,16100,0
2015-04-09,3.22,3.7099,3.13,3.51,227154,0
2015-04-10,3.52,3.55,3.32,3.5,45000,0
2015-04-13,3.41,3.5,3.26,3.35,38200,0
2015-04-14,3.31,3.44,3.28,3.36,44400,0
2015-04-15,3.55,4.64,3.2,3.2,2713221,0
2015-04-16,3.25,3.4,3.22,3.32,212686,0
2015-04-17,3.35,3.35,3.13,3.34,76500,0
2015-04-20,3.35,3.35,3.13,3.19,58022,0
2015-04-21,3.25,3.25,3.1103,3.17,71242,0
2015-04-22,3.18,3.46,3.11,3.37,194213,0
2015-04-23,3.4,3.85,3.14,3.63,702700,0
2015-04-24,3.7,3.87,3.56,3.78,426900,0
2015-04-27,3.8,3.85,3.33,3.47,364700,0
2015-04-28,3.48,3.49,3.23,3.24,191800,0
2015-04-29,3.19,3.31,2.76,2.77,638300,0
2015-04-30,2.81,2.98,2.75,2.81,160600,0
2015-05-01,2.79,2.91,2.75,2.83,131400,0
2015-05-04,2.82,2.95,2.79,2.86,540600,0
2015-05-05,4.53,7.77,4.33,5.97,62617200,0
2015-05-06,9.1,11.15,8.2,8.6,65018450,0
2015-05-07,10.27,10.5,7.17,7.3,17554580,0
2015-05-08,7.36,7.95,6.66,7.34,6825200,0
2015-05-11,7.56,9.8,7.4,9.8,13975200,0
2015-05-12,9.06,10.29,8.81,9,16426602,0
2015-05-13,8.9,9.29,8.55,8.6,4064100,0
2015-05-14,9.39,9.49,8.05,8.34,5617200,0
2015-05-15,7.99,8.44,7.8,7.98,2583736,0
2015-05-18,8.45,9.44,8.05,9.27,5646450,0
2015-05-19,9.16,10.83,9.07,9.5,15152900,0
2015-05-20,10.19,10.85,9.04,9.3,8402500,0
2015-05-21,9.23,9.54,8.68,8.85,1825700,0
2015-05-22,8.8,9.08,8.6,8.76,1043700,0
2015-05-26,8.62,9.13,8.55,8.99,1172238,0
2015-05-27,9.19,9.93,8.76,8.85,3330000,0
2015-05-28,8.88,9.1,8.57,8.68,1748490,0
2015-05-29,8.6,8.66,7.68,7.85,2013700,0
2015-06-01,7.66,7.8,7.08,7.08,1733300,0
2015-06-02,7.08,8,7.08,7.69,1302843,0
2015-06-03,7.64,7.86,7.32,7.42,1362000,0
2015-06-04,7.4,7.7,7.15,7.24,660700,0
2015-06-05,7.38,7.57,7.17,7.3,688400,0
2015-06-08,7.98,8.2,7.44,7.45,5271500,0
2015-06-09,7.46,7.538,7.12,7.27,975968,0
2015-06-10,7.2,7.36,6.88,7.07,940908,0
2015-06-11,8.01,8.04,7.42,7.54,4310468,0
2015-06-12,7.4,7.59,7.21,7.33,601100,0
2015-06-15,7.51,7.64,7.14,7.32,1277100,0
2015-06-16,7.22,7.36,7.07,7.08,700400,0
2015-06-17,7.02,7.16,6.88,6.91,720400,0
2015-06-18,6.9,6.94,6.49,6.53,1210300,0
2015-06-19,6.62,6.72,6.25,6.61,815400,0
2015-06-22,6.61,6.74,6.3,6.65,121800,0
2015-06-23,6.51,7.15,6.51,6.84,636234,0
2015-06-24,6.84,6.89,6.32,6.37,789200,0
2015-06-25,6.32,6.47,6.21,6.34,360300,0
2015-06-26,6.36,6.39,6,6.17,1968400,0
2015-06-29,6.08,6.19,5.52,5.81,479600,0
2015-06-30,5.68,5.7,4.88,5.06,1138164,0
2015-07-01,5.06,5.28,4.98,4.99,481500,0
2015-07-02,5,5.25,4.98,5.1,374300,0
2015-07-06,5.05,5.09,4.63,4.8,640100,0
2015-07-07,4.65,4.85,4.62,4.83,419700,0
2015-07-08,4.7,4.82,4.65,4.73,233900,0
2015-07-09,4.81,5.11,4.76,5.07,340500,0
2015-07-10,5.01,5.68,5.01,5.55,380300,0
2015-07-13,5.6,6.72,5.6,6.66,675800,0
2015-07-14,6.65,6.68,6.15,6.41,417331,0
2015-07-15,6.41,6.41,5.97,6.04,351285,0
2015-07-16,6.1,6.18,5.6,5.66,317200,0
2015-07-17,5.66,6.11,5.53,6,253500,0
2015-07-20,6.3,6.4,5.68,5.79,419600,0
2015-07-21,5.81,5.83,5.63,5.78,134300,0
2015-07-22,5.69,6,5.5,5.9,140300,0
2015-07-23,5.9,6.12,5.84,5.9,284700,0
2015-07-24,5.89,6.07,5.71,5.74,245400,0
2015-07-27,5.75,5.86,5.38,5.46,244800,0
2015-07-28,5.86,6.1,5.51,5.95,401300,0
2015-07-29,6,6.36,5.79,6.12,256000,0
2015-07-30,6.1,6.22,5.92,6,173400,0
2015-07-31,6.02,6.59,6.02,6.45,265600,0
2015-08-03,6.42,6.75,6.33,6.56,551099,0
2015-08-04,6.54,6.99,6.48,6.89,410400,0
2015-08-05,6.83,7,6.3,6.36,439800,0
2015-08-06,6.37,6.37,5.7,5.84,408162,0
2015-08-07,5.8,5.8,5.49,5.57,186000,0
2015-08-10,5.61,5.9,5.6,5.81,218800,0
2015-08-11,5.75,6,5.68,5.92,161452,0
2015-08-12,5.81,5.95,5.51,5.77,259800,0
2015-08-13,5.7,5.82,5.57,5.63,124600,0
2015-08-14,5.56,5.76,5.21,5.35,242600,0
2015-08-17,5.36,5.51,5.14,5.41,138200,0
2015-08-18,5.43,5.49,5.21,5.24,158900,0
2015-08-19,5.19,5.47,5.11,5.39,294000,0
2015-08-20,5.39,5.39,4.89,5.01,319800,0
2015-08-21,4.85,5.06,4.7,4.83,189500,0
2015-08-24,4.27,4.79,4.03,4.31,293863,0
2015-08-25,4.48,4.61,4.32,4.4,152300,0
2015-08-26,4.5,4.61,4.4,4.58,165500,0
2015-08-27,4.59,4.85,4.58,4.7,116800,0
2015-08-28,4.68,4.84,4.68,4.82,80700,0
2015-08-31,4.75,4.96,4.63,4.67,191700,0
2015-09-01,4.61,4.85,4.54,4.64,146000,0
2015-09-02,4.83,4.88,4.68,4.82,108400,0
2015-09-03,4.86,4.87,4.55,4.6,73200,0
2015-09-04,4.49,4.81,4.48,4.76,49200,0
2015-09-08,4.89,4.89,4.66,4.73,74400,0
2015-09-09,4.82,5.11,4.74,5.02,150600,0
2015-09-10,5.03,5.52,4.9883,5.31,114088,0
2015-09-11,5.32,5.6,5.28,5.48,131900,0
2015-09-14,5.39,5.5,5.1,5.16,153800,0
2015-09-15,5.24,5.3,5.07,5.19,75300,0
2015-09-16,5.17,5.25,4.82,4.99,201200,0
2015-09-17,4.96,5.23,4.85,5.18,80700,0
2015-09-18,5.09,5.43,4.98,5.26,216100,0
2015-09-21,5.37,5.37,5.07,5.16,97600,0
2015-09-22,4.96,5.14,4.77,4.84,175300,0
2015-09-23,4.81,5.05,4.8,4.88,128400,0
2015-09-24,4.8,5.14,4.75,4.93,126061,0
2015-09-25,5.04,5.07,4.41,4.58,193900,0
2015-09-28,4.59,4.59,4.1,4.22,185302,0
2015-09-29,4.16,4.38,3.73,3.98,219800,0
2015-09-30,4.04,4.32,3.85,4.05,116300,0
2015-10-01,4.03,4.22,3.82,4.14,111600,0
2015-10-02,4.04,4.38,3.95,4.31,152800,0
2015-10-05,4.35,4.39,4.01,4.25,99599,0
2015-10-06,4.25,4.25,3.9,4.02,153500,0
2015-10-07,4.02,4.19,3.94,4.15,125800,0
2015-10-08,4.11,4.32,4,4.22,164100,0
2015-10-09,4.2,4.6,4.1,4.44,204700,0
2015-10-12,4.61,4.61,4.15,4.22,114515,0
2015-10-13,4.18,4.27,3.95,3.97,117800,0
2015-10-14,4.05,4.16,3.9,3.98,141100,0
2015-10-15,3.89,4.29,3.88,4.21,125600,0
2015-10-16,4.25,4.27,4.13,4.15,84300,0
2015-10-19,4.16,4.27,3.86,4.06,158200,0
2015-10-20,4.04,4.132,3.92,3.96,80223,0
2015-10-21,3.97,4,3.73,3.8,161500,0
2015-10-22,3.81,3.92,3.74,3.84,126200,0
2015-10-23,3.95,4.07,3.75,4.03,131800,0
2015-10-26,4.15,4.22,3.9,3.96,58500,0
2015-10-27,4.08,4.08,3.85,3.93,86700,0
2015-10-28,3.92,4.13,3.85,4.08,106400,0
2015-10-29,4.04,4.14,3.94,4.02,103600,0
2015-10-30,4.03,4.08,3.91,3.95,53100,0
2015-11-02,4.06,4.21,3.99,4.17,103896,0
2015-11-03,4.13,4.52,4.11,4.38,149000,0
2015-11-04,4.46,4.54,4.32,4.48,193040,0
2015-11-05,4.45,4.54,4.33,4.38,38500,0
2015-11-06,4.34,4.49,4.15,4.46,105800,0
2015-11-09,4.46,4.6505,4.38,4.46,105296,0
2015-11-10,4.42,4.58,4.34,4.49,86600,0
2015-11-11,4.48,4.51,4.26,4.26,40900,0
2015-11-12,4.2,4.44,4.08,4.11,116500,0
2015-11-13,4.08,4.21,3.88,3.94,90900,0
2015-11-16,3.89,3.95,3.74,3.94,120200,0
2015-11-17,3.92,4.05,3.81,4.01,82700,0
2015-11-18,4,4.07,3.95,4,67200,0
2015-11-19,4,4.1,3.95,4.07,57700,0
2015-11-20,4.1,4.39,4.05,4.19,134800,0
2015-11-23,4.18,4.55,4.14,4.48,75400,0
2015-11-24,4.44,4.55,4.36,4.52,63000,0
2015-11-25,4.5,4.71,4.5,4.68,69400,0
2015-11-27,4.7,4.82,4.63,4.8,103900,0
2015-11-30,4.8,4.8,4.5,4.65,133100,0
2015-12-01,4.69,4.69,4.32,4.47,54686,0
2015-12-02,4.47,4.49,4.15,4.18,62075,0
2015-12-03,4.19,4.304,4.045,4.06,54624,0
2015-12-04,4.09,4.21,4.01,4.05,62600,0
2015-12-07,4.02,4.05,3.6,3.67,143800,0
2015-12-08,3.65,3.76,3.6,3.73,45141,0
2015-12-09,3.69,3.76,3.51,3.56,96400,0
2015-12-10,3.56,3.66,3.51,3.59,56500,0
2015-12-11,3.51,3.58,3.41,3.52,93000,0
2015-12-14,3.55,3.57,3.3,3.42,90592,0
2015-12-15,3.44,3.7,3.4,3.42,92900,0
2015-12-16,3.52,3.7,3.51,3.58,149800,0
2015-12-17,3.61,3.7,3.58,3.59,45600,0
2015-12-18,3.57,3.68,3.4,3.53,72600,0
2015-12-21,3.63,3.63,3.43,3.54,59300,0
2015-12-22,3.55,3.57,3.457,3.52,64082,0
2015-12-23,3.48,3.66,3.48,3.64,133900,0
2015-12-24,3.6,3.7,3.6,3.65,20391,0
2015-12-28,3.62,3.67,3.5,3.53,53121,0
2015-12-29,3.54,3.569,3.47,3.52,73859,0
2015-12-30,3.47,3.675,3.47,3.47,144371,0
2015-12-31,3.41,3.54,3.35,3.365,128637,0
2016-01-04,3.29,3.48,3.25,3.42,96058,0
2016-01-05,3.37,3.68,3.3,3.5,51668,0
2016-01-06,3.43,3.48,3.23,3.23,106124,0
2016-01-07,3.17,3.22,2.92,2.93,185123,0
2016-01-08,3.01,3.085,2.91,2.92,109052,0
2016-01-11,3.01,3.33,2.6701,2.8,125708,0
2016-01-12,2.83,2.95,2.57,2.68,118012,0
2016-01-13,2.68,2.7,2.4,2.5,101485,0
2016-01-14,2.64,3.14,2.64,2.95,163272,0
2016-01-15,2.86,2.89,2.52,2.79,129736,0
2016-01-19,2.97,2.97,2.72,2.83,109800,0
2016-01-20,2.71,2.92,2.55,2.84,122235,0
2016-01-21,2.83,3,2.78,2.85,49381,0
2016-01-22,2.91,3.04,2.76,2.84,39244,0
2016-01-25,2.83,2.94,2.69,2.72,62573,0
2016-01-26,2.77,2.77,2.54,2.65,68135,0
2016-01-27,2.65,2.69,2.47,2.5,53597,0
2016-01-28,2.52,2.6499,2.41,2.46,60395,0
2016-01-29,2.43,2.63,2.42,2.61,98556,0
2016-02-01,2.57,2.59,2.4,2.5,26248,0
2016-02-02,2.42,2.6457,2.3,2.32,33660,0
2016-02-03,2.35,2.43,2.2,2.35,37830,0
2016-02-04,2.36,2.5499,2.36,2.47,17515,0
2016-02-05,2.45,2.639,2.35,2.4,29159,0
2016-02-08,2.32,2.49,2.32,2.45,61421,0
2016-02-09,2.41,2.53,2.27,2.46,30905,0
2016-02-10,2.5,2.54,2.37,2.37,24128,0
2016-02-11,2.29,2.35,2.2541,2.31,34302,0
2016-02-12,2.32,2.41,2.25,2.4,33056,0
2016-02-16,2.47,2.55,2.37,2.49,50557,0
2016-02-17,2.56,2.73,2.54,2.61,60507,0
2016-02-18,2.63,2.7699,2.63,2.65,29749,0
2016-02-19,2.65,2.67,2.61,2.64,14132,0
2016-02-22,2.69,2.69,2.29,2.48,258444,0
2016-02-23,2.49,2.57,2.37,2.38,61183,0
2016-02-24,2.37,2.45,2.2801,2.4,49978,0
2016-02-25,2.44,2.4576,2.26,2.3,40132,0
2016-02-26,2.38,2.44,2.33,2.4,33100,0
2016-02-29,2.43,2.5,2.21,2.24,83230,0
2016-03-01,2.3,2.3,2.05,2.1,128024,0
2016-03-02,2.15,2.27,2.15,2.25,50036,0
2016-03-03,2.28,2.49,2.185,2.35,80272,0
2016-03-04,2.37,2.9,2.3107,2.56,110671,0
2016-03-07,2.58,2.895,2.58,2.82,110253,0
2016-03-08,2.82,2.82,2.59,2.63,37561,0
2016-03-09,2.68,2.714,2.61,2.68,16810,0
2016-03-10,2.73,2.76,2.66,2.71,25986,0
2016-03-11,2.72,2.79,2.69,2.79,22559,0
2016-03-14,2.8,2.99,2.75,2.95,61898,0
2016-03-15,2.92,3,2.84,2.84,23775,0
2016-03-16,2.84,2.99,2.68,2.75,35974,0
2016-03-17,2.74,2.87,2.7,2.8,19620,0
2016-03-18,2.82,2.92,2.77,2.9,54827,0
2016-03-21,2.88,2.98,2.83,2.94,45363,0
2016-03-22,2.94,2.98,2.88,2.89,26311,0
2016-03-23,2.87,2.96,2.63,2.63,44262,0
2016-03-24,2.61,2.88,2.51,2.67,183134,0
2016-03-28,2.72,2.7336,2.45,2.6,78485,0
2016-03-29,2.61,2.87,2.58,2.86,37231,0
2016-03-30,2.89,2.95,2.6,2.66,43474,0
2016-03-31,2.67,2.78,2.55,2.56,40299,0
2016-04-01,2.55,2.896,2.53,2.83,67585,0
2016-04-04,2.88,3.19,2.86,3.01,304912,0
2016-04-05,3,3.159,2.68,3.03,142783,0
2016-04-06,3.05,3.13,2.9,2.96,101616,0
2016-04-07,2.96,2.96,2.74,2.75,124784,0
2016-04-08,2.78,2.8099,2.61,2.64,57603,0
2016-04-11,2.7,2.72,2.6,2.61,53111,0
2016-04-12,2.6,2.68,2.5001,2.57,53867,0
2016-04-13,2.57,2.71,2.54,2.66,71026,0
2016-04-14,2.68,2.8201,2.67,2.75,53280,0
2016-04-15,2.75,2.8599,2.75,2.78,43637,0
2016-04-18,2.79,2.86,2.72,2.81,50802,0
2016-04-19,2.85,2.85,2.665,2.73,40880,0
2016-04-20,2.86,2.86,2.65,2.69,52556,0
2016-04-21,2.7,2.78,2.655,2.74,16287,0
2016-04-22,2.75,2.8,2.7,2.77,37374,0
2016-04-25,2.78,2.79,2.72,2.74,30724,0
2016-04-26,2.76,2.76,2.6,2.73,55221,0
2016-04-27,2.74,2.81,2.65,2.75,26763,0
2016-04-28,2.72,2.82,2.71,2.78,32891,0
2016-04-29,2.78,2.78,2.65,2.73,49064,0
2016-05-02,2.72,2.72,2.51,2.69,52821,0
2016-05-03,2.66,2.66,2.53,2.62,31761,0
2016-05-04,2.6,2.61,2.41,2.43,93803,0
2016-05-05,2.415,2.49,2.2918,2.42,127173,0
2016-05-06,2.41,2.45,2.3201,2.41,48065,0
2016-05-09,2.4,2.52,2.4,2.48,26442,0
2016-05-10,2.52,2.52,2.415,2.48,13042,0
2016-05-11,2.45,2.48,2.41,2.44,20839,0
2016-05-12,2.35,2.375,2.27,2.27,38798,0
2016-05-13,2.28,2.4,2.28,2.35,45633,0
2016-05-16,2.3,2.41,2.3,2.41,44271,0
2016-05-17,2.41,2.46,2.37,2.42,62237,0
2016-05-18,2.43,2.52,2.41,2.51,35717,0
2016-05-19,2.4649,2.59,2.44,2.45,18631,0
2016-05-20,2.48,2.53,2.41,2.49,26950,0
2016-05-23,2.51,2.56,2.5001,2.52,41322,0
2016-05-24,2.57,2.7295,2.5,2.67,83015,0
2016-05-25,2.65,3.12,2.65,3.04,203646,0
2016-05-26,3.07,3.2924,3,3.22,200244,0
2016-05-27,3.25,3.36,3.21,3.26,137878,0
2016-05-31,3.32,3.35,2.91,2.92,196503,0
2016-06-01,2.86,3.04,2.86,2.99,56544,0
2016-06-02,3.1,3.11,2.94,3.04,44635,0
2016-06-03,3.05,3.09,3,3.03,65372,0
2016-06-06,3.02,3.15,2.99,3.14,46086,0
2016-06-07,3.13,3.2,3,3.08,34149,0
2016-06-08,3.08,3.18,3.01,3.16,36930,0
2016-06-09,3.11,3.18,3.11,3.16,41781,0
2016-06-10,3.125,3.23,3.06,3.11,48670,0
2016-06-13,3.05,3.18,2.96,3,59340,0
2016-06-14,2.96,3.1,2.88,2.96,64319,0
2016-06-15,2.95,3.05,2.89,2.9,95239,0
2016-06-16,2.87,2.88,2.77,2.85,72761,0
2016-06-17,2.88,2.95,2.83,2.89,68871,0
2016-06-20,2.92,2.94,2.78,2.8,61382,0
2016-06-21,2.78,2.86,2.58,2.76,65848,0
2016-06-22,2.74,2.78,2.5,2.68,37555,0
2016-06-23,2.76,2.76,2.6,2.71,61731,0
2016-06-24,2.57,2.67,2.46,2.58,79602,0
2016-06-27,2.47,2.65,2.34,2.44,58440,0
2016-06-28,2.44,2.6,2.36,2.43,41942,0
2016-06-29,2.43,2.44,2.33,2.37,48638,0
2016-06-30,2.39,2.42,2.32,2.36,64514,0
2016-07-01,2.36,2.45,2.36,2.43,46541,0
2016-07-05,2.43,2.45,2.31,2.42,39420,0
2016-07-06,2.42,2.44,2.32,2.34,23470,0
2016-07-07,2.34,2.44,2.32,2.32,18846,0
2016-07-08,2.35,2.4,2.35,2.37,32522,0
2016-07-11,2.39,2.45,2.36,2.38,49266,0
2016-07-12,2.37,2.49,2.37,2.44,77003,0
2016-07-13,2.45,2.5,2.35,2.43,55577,0
2016-07-14,2.44,2.4401,2.31,2.37,84893,0
2016-07-15,2.33,2.45,2.33,2.42,51249,0
2016-07-18,2.45,2.48,2.3632,2.41,47235,0
2016-07-19,2.38,2.56,2.38,2.41,183264,0
2016-07-20,2.44,2.51,2.41,2.48,46798,0
2016-07-21,2.51,2.61,2.45,2.45,38217,0
2016-07-22,2.47,2.56,2.46,2.5,67034,0
2016-07-25,2.52,2.75,2.47,2.55,53174,0
2016-07-26,2.55,2.6,2.53,2.54,48291,0
2016-07-27,2.55,2.64,2.42,2.51,41191,0
2016-07-28,2.51,2.61,2.5,2.56,17628,0
2016-07-29,2.59,2.71,2.54,2.69,52903,0
2016-08-01,2.74,2.86,2.6999,2.78,79646,0
2016-08-02,2.87,3,2.8,2.98,157848,0
2016-08-03,2.9986,3.36,2.98,3.27,277496,0
2016-08-04,3.38,3.81,3.38,3.63,566626,0
2016-08-05,3.63,3.64,3.43,3.47,176164,0
2016-08-08,3.45,3.77,3.45,3.67,127654,0
2016-08-09,3.75,3.9238,3.5,3.82,91197,0
2016-08-10,3.85,3.8984,3.72,3.76,54786,0
2016-08-11,3.81,3.81,3.5803,3.61,54538,0
2016-08-12,3.55,3.63,3.52,3.58,40030,0
2016-08-15,3.62,3.95,3.59,3.91,70323,0
2016-08-16,3.94,4.089,3.8,3.94,55915,0
2016-08-17,3.98,4.25,3.98,4.0799,78882,0
2016-08-18,4.09,4.39,4.049,4.368,81131,0
2016-08-19,4.4,4.4,4.1,4.14,114731,0
2016-08-22,4.14,4.2,4.047,4.16,61409,0
2016-08-23,4.1001,4.34,4.1001,4.28,37763,0
2016-08-24,4.2931,4.36,4.21,4.34,72866,0
2016-08-25,4.33,4.3399,4.16,4.28,64218,0
2016-08-26,4.33,4.37,4.16,4.31,37301,0
2016-08-29,4.24,4.26,4.16,4.2,84516,0
2016-08-30,4.07,4.2,3.9001,4.1,195961,0
2016-08-31,4.04,4.13,3.95,4.06,122446,0
2016-09-01,4.3,4.33,4.1,4.29,105446,0
2016-09-02,4.33,4.5,4.21,4.47,73434,0
2016-09-06,4.5,4.78,4.45,4.69,226546,0
2016-09-07,4.73,4.85,4.54,4.79,126806,0
2016-09-08,5.12,5.1999,4.91,5.14,383462,0
2016-09-09,5.12,5.17,4.77,4.86,258530,0
2016-09-12,4.8,5.09,4.8,5.03,163521,0
2016-09-13,5.04,5.05,4.8425,4.92,109870,0
2016-09-14,4.93,5.0285,4.86,4.98,121174,0
2016-09-15,5,5.14,4.92,4.95,235494,0
2016-09-16,4.97,5.0299,4.84,4.86,213629,0
2016-09-19,4.86,5.14,4.84,5.11,238784,0
2016-09-20,5.14,5.85,5.11,5.8,608193,0
2016-09-21,6.01,6.74,5.69,6.57,1327027,0
2016-09-22,6.68,6.8,6.05,6.39,795809,0
2016-09-23,6.38,6.42,6.15,6.29,241898,0
2016-09-26,6.3,6.37,6.04,6.11,245021,0
2016-09-27,6.18,6.18,5.46,5.61,563117,0
2016-09-28,5.65,5.83,5.61,5.76,338686,0
2016-09-29,6.15,6.15,5.9,5.92,284035,0
2016-09-30,5.97,6,5.82,6,158132,0
2016-10-03,6,6.3,6,6.15,132392,0
2016-10-04,6.2,6.2093,5.93,6.01,187291,0
2016-10-05,5.9,7,5.9,6.69,681129,0
2016-10-06,6.68,6.7199,6.3,6.56,375365,0
2016-10-07,6.53,7.19,6.41,6.79,682597,0
2016-10-10,6.91,7.14,6.74,6.86,472920,0
2016-10-11,6.81,6.8699,6.48,6.59,169389,0
2016-10-12,6.56,6.75,6.46,6.54,165772,0
2016-10-13,6.5,6.745,6.25,6.71,154031,0
2016-10-14,6.78,7.12,6.71,6.72,416907,0
2016-10-17,6.7,6.81,6.4,6.8,335482,0
2016-10-18,6.86,8.1,6.75,7.95,2594505,0
2016-10-19,7.88,8,7.5,7.75,751647,0
2016-10-20,7.77,9.44,7.76,8.7,3483885,0
2016-10-21,8.77,8.8628,8,8.34,803606,0
2016-10-24,8.3,8.8,8.05,8.2,296630,0
2016-10-25,8.55,8.65,7.9,8,638560,0
2016-10-26,7.9,7.9,7.2,7.45,428684,0
2016-10-27,7.4,7.45,7.125,7.25,1356897,0
2016-10-28,7.3,7.3,6.95,7.05,371829,0
2016-10-31,7,7.05,6.5,6.55,765033,0
2016-11-01,6.55,6.7,6.2,6.5,630987,0
2016-11-02,6.45,6.525,6.15,6.35,604038,0
2016-11-03,6.35,6.4,5.55,5.7,714998,0
2016-11-04,5.7,5.8,5.55,5.55,527800,0
2016-11-07,5.7,5.9341,5.45,5.55,385941,0
2016-11-08,5.5,5.9,5.25,5.3,347057,0
2016-11-09,5.35,6.25,5.35,6.1,686569,0
2016-11-10,6.15,6.15,5.85,6,387558,0
2016-11-11,6.1,6.945,5.95,6.45,895090,0
2016-11-14,6.55,7.4,6.5,7.4,1000615,0
2016-11-15,7.5,7.65,6.7,7.2,667300,0
2016-11-16,7.05,7.3,6.9,7,345168,0
2016-11-17,7,7.3,6.9,7.25,325113,0
2016-11-18,7.3,7.345,7.05,7.2,263183,0
2016-11-21,7.3,7.4,7.15,7.25,176979,0
2016-11-22,7.2,7.24,6.9,6.95,236890,0
2016-11-23,6.95,7.2,6.6,7,336120,0
2016-11-25,7.1,7.2,6.95,7.05,76485,0
2016-11-28,7.15,7.1829,6.85,6.9,191281,0
2016-11-29,6.9,6.9,6.4,6.55,321422,0
2016-11-30,6.6,6.7833,5.95,6.25,407422,0
2016-12-01,6.2,6.4,6.1,6.2,287352,0
2016-12-02,6.25,6.4,6.1,6.2,268793,0
2016-12-05,6.15,6.25,5.75,5.9,322063,0
2016-12-06,5.95,6.4,5.55,5.9,374991,0
2016-12-07,5.85,6.1,5.65,5.95,209615,0
2016-12-08,5.85,5.95,5.7,5.8,249092,0
2016-12-09,5.85,5.95,5.1,5.15,573447,0
2016-12-12,5.05,5.05,4.25,4.45,2232147,0
2016-12-13,4.25,4.9,4.225,4.9,848005,0
2016-12-14,4.85,5.15,4.65,4.85,478187,0
2016-12-15,4.9,4.9826,4.6,4.7,296380,0
2016-12-16,4.75,4.95,4.45,4.5,268067,0
2016-12-19,4.45,4.75,4.45,4.65,271706,0
2016-12-20,4.55,4.6,4.3,4.45,312201,0
2016-12-21,4.4,4.425,4.05,4.25,373828,0
2016-12-22,4.3,4.95,4.25,4.65,424698,0
2016-12-23,4.65,4.8,4.495,4.8,166572,0
2016-12-27,4.75,5.35,4.75,5.2,326477,0
2016-12-28,5.3,5.44,4.9,5.05,241080,0
2016-12-29,5.05,5.15,4.8,4.9,216634,0
2016-12-30,4.85,4.95,4.75,4.85,152903,0
2017-01-03,5.1,5.2,4.8,5,182753,0
2017-01-04,4.95,5.35,4.95,5.35,186139,0
2017-01-05,5.35,5.6,5.15,5.6,224249,0
2017-01-06,5.9,6.35,5.7,6.1,636080,0
2017-01-09,6.1,6.3,5.46,6.05,593177,0
2017-01-10,6.15,6.15,5.65,5.8,339379,0
2017-01-11,5.75,5.79,5.16,5.35,428961,0
2017-01-12,5.35,5.4,5.05,5.35,228234,0
2017-01-13,5.35,5.5,5.2,5.3,227705,0
2017-01-17,5.25,5.4,5.15,5.2,246719,0
2017-01-18,5.15,5.25,5.05,5.1,193659,0
2017-01-19,5.35,5.44,4.95,5,343591,0
2017-01-20,5,5.05,4.85,5,148120,0
2017-01-23,4.95,5.05,4.65,4.9,183120,0
2017-01-24,4.9,4.95,4.65,4.8,131932,0
2017-01-25,4.8,5,4.65,4.85,96339,0
2017-01-26,4.85,4.95,4.8,4.9,69331,0
2017-01-27,4.95,4.95,4.65,4.8,78152,0
2017-01-30,4.8,4.8,4.5,4.6,201938,0
2017-01-31,4.6,4.7,4.525,4.6,132755,0
2017-02-01,4.6,4.75,4.5,4.65,172311,0
2017-02-02,4.7,5.025,4.7,4.9,274253,0
2017-02-03,4.95,5.1,4.75,4.85,170728,0
2017-02-06,4.9,5.16,4.89,5,150691,0
2017-02-07,4.95,5.4,4.95,5.35,275463,0
2017-02-08,5.35,5.45,5,5.05,402153,0
2017-02-09,5.15,5.3,5.05,5.05,157807,0
2017-02-10,5.15,5.25,5,5.1,189964,0
2017-02-13,5.2,5.3,5.15,5.2,199535,0
2017-02-14,5.25,5.675,5.2,5.5,714943,0
2017-02-15,5.6,6.4,5.55,5.9,869736,0
2017-02-16,6,6.25,5.75,6.15,486120,0
2017-02-17,6.25,6.25,5.475,6,610321,0
2017-02-21,6,6.1,5.2,5.25,514588,0
2017-02-22,5.3,5.35,5,5.1,371005,0
2017-02-23,5.1,5.1,4.85,5,199740,0
2017-02-24,5,5.25,4.9,5.25,264905,0
2017-02-27,5.45,5.55,5.2,5.55,271098,0
2017-02-28,5.5,5.595,5.25,5.4,165678,0
2017-03-01,5.45,5.7,5.35,5.45,188211,0
2017-03-02,5.45,5.55,4.95,5.05,252595,0
2017-03-03,5.05,5.3,4.85,5,292390,0
2017-03-06,5.05,5.05,4.85,5,115970,0
2017-03-07,4.95,5.3,4.9,5.05,211409,0
2017-03-08,5.3,5.3,4.9,5,235862,0
2017-03-09,5,5.29,4.9,5.25,207326,0
2017-03-10,5.2,5.2,5,5.1,170882,0
2017-03-13,5.15,5.6,5.05,5.55,248963,0
2017-03-14,5.65,5.75,5.15,5.25,218903,0
2017-03-15,5.2,5.495,5.05,5.2,178508,0
2017-03-16,5.15,5.25,5.05,5.1,163469,0
2017-03-17,5.1,5.2,5.05,5.05,147744,0
2017-03-20,5.05,5.15,5,5.05,190008,0
2017-03-21,5,5.15,4.79,4.85,351703,0
2017-03-22,4.8,4.9,4.55,4.75,324931,0
2017-03-23,4.6,4.95,4.577,4.7,234363,0
2017-03-24,4.75,4.95,4.65,4.8,179431,0
2017-03-27,4.8,4.9598,4.7,4.85,270023,0
2017-03-28,4.8,4.9,4.74,4.85,149179,0
2017-03-29,4.9,5.05,4.875,5.05,175797,0
2017-03-30,5.05,5.1,4.9,5,246276,0
2017-03-31,4.85,5.1,4.7,5,314501,0
2017-04-03,4.95,5.25,4.9,5.1,396485,0
2017-04-04,5.05,5.2,5.05,5.1,150549,0
2017-04-05,5.1,5.2,5,5.15,218541,0
2017-04-06,5.2,5.2,5.025,5.15,253762,0
2017-04-07,5.1,5.15,4.9,5.05,391267,0
2017-04-10,5.15,5.15,4.9,5,215306,0
2017-04-11,5,5.05,4.8,4.85,155051,0
2017-04-12,4.85,5,4.75,4.9,137518,0
2017-04-13,4.9,5.05,4.8,4.85,127903,0
2017-04-17,4.95,4.95,4.8,4.95,133598,0
2017-04-18,4.85,4.9,4.75,4.85,141546,0
2017-04-19,4.85,5.2,4.8,5.05,288637,0
2017-04-20,5.05,5.25,5.05,5.2,242290,0
2017-04-21,5.25,5.25,5.1,5.2,124454,0
2017-04-24,5.25,5.25,5.1,5.25,160380,0
2017-04-25,5.25,5.6,5.24,5.45,290444,0
2017-04-26,5.4,5.8,5.4,5.8,274909,0
2017-04-27,5.85,5.95,5.5,5.6,139347,0
2017-04-28,5.6,5.725,5.4,5.65,212979,0
2017-05-01,5.7,5.7,5.45,5.65,128805,0
2017-05-02,5.7,6.025,5.65,5.75,197894,0
2017-05-03,5.75,5.8,5.3,5.35,177200,0
2017-05-04,5.3,5.65,5.3,5.65,116595,0
2017-05-05,5.6,5.65,5.475,5.55,173079,0
2017-05-08,5.55,5.7,5.55,5.65,151912,0
2017-05-09,5.65,5.9,5.65,5.8,132905,0
2017-05-10,5.8,5.95,5.6,5.9,122122,0
2017-05-11,5.85,6.35,5.75,6.1,819921,0
2017-05-12,6.4,6.54,6,6.25,856749,0
2017-05-15,6.3,6.4,6.05,6.2,339556,0
2017-05-16,6.25,6.35,6.1,6.15,291753,0
2017-05-17,6.15,6.15,5.75,5.95,397006,0
2017-05-18,6.05,6.45,5.9,6,443001,0
2017-05-19,5.95,6.2,5.75,6.15,209237,0
2017-05-22,6.1,6.104,5.85,5.95,120175,0
2017-05-23,5.9,6.055,5.85,5.9,67193,0
2017-05-24,5.9,5.95,5.85,5.9,67687,0
2017-05-25,6.05,6.1315,5.7,5.7,125675,0
2017-05-26,5.75,5.75,5.45,5.55,142567,0
2017-05-30,5.7,5.75,5.275,5.6,276128,0
2017-05-31,5.6,5.65,5.175,5.35,244956,0
2017-06-01,5.25,5.65,5.15,5.5,241129,0
2017-06-02,5.5,5.605,5.2,5.35,171650,0
2017-06-05,5.4,5.45,5.2,5.25,151718,0
2017-06-06,5.3,5.35,4.9,5.05,320985,0
2017-06-07,5.05,5.15,4.95,5,112517,0
2017-06-08,4.95,5.055,4.9,5,152128,0
2017-06-09,5.055,5.3,5,5.05,113629,0
2017-06-12,5.1,5.15,4.7,4.7,346084,0
2017-06-13,4.8,5,4.7,5,193620,0
2017-06-14,5.05,5.05,4.9,4.95,94112,0
2017-06-15,4.95,5.05,4.7,4.75,146776,0
2017-06-16,4.7,4.85,4.55,4.7,191091,0
2017-06-19,4.7,4.95,4.7,4.8,138505,0
2017-06-20,4.75,4.95,4.75,4.9,127532,0
2017-06-21,4.9,5.15,4.85,5,259653,0
2017-06-22,5.3,6.05,5.25,5.6,1270305,0
2017-06-23,5.65,6.05,5.35,6,2844521,0
2017-06-26,5.95,6.05,5.7,5.95,493343,0
2017-06-27,6,6.4,5.8,6.2,401547,0
2017-06-28,6.25,6.35,5.85,6.2,365375,0
2017-06-29,6.25,6.45,6,6.25,440550,0
2017-06-30,6.25,6.45,6.1161,6.4,221696,0
2017-07-03,6.35,6.75,6.25,6.6,257576,0
2017-07-05,6.65,7.35,6.51,7.3,702445,0
2017-07-06,7.4,8.05,6.95,7.9,956693,0
2017-07-07,8,8.35,7.775,8.35,748610,0
2017-07-10,8.8,9.85,8.5,9.2,2984097,0
2017-07-11,9.1,9.25,8.65,9.2,1055525,0
2017-07-12,8.95,9.2,8.85,9,584938,0
2017-07-13,8.9,9.05,8.75,8.8,354471,0
2017-07-14,8.8,9.6,8.7,9.3,556423,0
2017-07-17,9.35,9.35,8.75,8.9,343283,0
2017-07-18,9,9.2765,8.7,8.95,480114,0
2017-07-19,9.05,10.25,8.8,9.85,1233011,0
2017-07-20,10,10.258,9.51,9.75,660447,0
2017-07-21,9.8,10.1,9.55,9.8,541481,0
2017-07-24,9.75,9.89,9.2,9.4,678498,0
2017-07-25,9.35,9.4,8.44,9.1,900743,0
2017-07-26,9.05,9.05,8.5,8.7,389679,0
2017-07-27,8.6,8.75,8.15,8.4,591333,0
2017-07-28,8.3,9,8.205,8.75,593603,0
2017-07-31,8.8,9,8.35,8.45,503804,0
2017-08-01,8.4,8.625,7.75,8.05,855527,0
2017-08-02,8,8.2,7.4,7.65,416547,0
2017-08-03,7.65,7.75,7.2,7.3,315039,0
2017-08-04,7.5,8.2,7.35,8.1,476900,0
2017-08-07,8,8.75,8,8.25,373772,0
2017-08-08,8.25,8.34,7.6,7.7,444289,0
2017-08-09,7.6,7.9,7.6,7.725,257067,0
2017-08-10,7.8,8,7.45,7.65,262301,0
2017-08-11,7.7,7.8,7.45,7.55,215934,0
2017-08-14,7.6,7.65,7.25,7.4,353221,0
2017-08-15,7.2,8.45,7.01,8.1,829332,0
2017-08-16,8.15,8.84,7.96,8.5,683251,0
2017-08-17,8.4,9.01,8.05,8.15,610799,0
2017-08-18,8.05,8.6,7.45,7.85,751348,0
2017-08-21,7.85,8.15,7.5,7.85,503424,0
2017-08-22,7.95,8.2,7.775,7.85,452668,0
2017-08-23,8,8.95,7.975,8.75,796757,0
2017-08-24,8.85,9.7,8.85,9.6,855267,0
2017-08-25,9.65,10,8.8,9.05,967764,0
2017-08-28,9.05,9.875,9,9.5,685921,0
2017-08-29,10.05,11.6,9.6,11.25,2786234,0
2017-08-30,11.45,14.2,10.7186,13.65,3479585,0
2017-08-31,13.5,14.25,12.25,13.15,3057831,0
2017-09-01,13.05,13.99,12.91,13.8,1485096,0
2017-09-05,13.85,15.245,13.3,14.2,2209612,0
2017-09-06,14.15,14.5,13.04,13.4,1349818,0
2017-09-07,13.4,13.99,13.1,13.85,787013,0
2017-09-08,13.95,14.195,13.4,13.85,606407,0
2017-09-11,13.9,14.6,13.75,14,810600,0
2017-09-12,14.2,14.225,13.66,13.8,528068,0
2017-09-13,13.65,14.3,13.6,14.05,923845,0
2017-09-14,13.95,14.225,13.75,14,656932,0
2017-09-15,14.5,17.25,14.5,17.2,4323509,0
2017-09-18,17.05,17.9,16.15,16.5,2141494,0
2017-09-19,16.65,17.05,16.11,16.75,1107125,0
2017-09-20,16.95,16.95,16.175,16.5,597840,0
2017-09-21,16.5,17.05,16.15,16.2,920684,0
2017-09-22,15.9,15.9,14.6,14.95,1446591,0
2017-09-25,14.8,15.4,13.7,14.7,1138910,0
2017-09-26,14.75,15.095,13.9,14.15,758975,0
2017-09-27,14.35,15.6,14.25,15.15,834215,0
2017-09-28,15.4,17.4,15.4,16.95,1633904,0
2017-09-29,17.1,18.9,16.25,17.05,2132419,0
2017-10-02,16.75,17.89,16.6,17.75,626873,0
2017-10-03,18.45,18.45,16.95,17.6,683847,0
2017-10-04,17.5,17.79,17.15,17.4,542013,0
2017-10-05,18.55,18.85,17.5,18.5,1174951,0
2017-10-06,18.65,18.7,17.4,17.7,969084,0
2017-10-09,17.85,18.1,17.2,17.5,692046,0
2017-10-10,18,20.35,17.55,19.95,2442741,0
2017-10-11,20.45,22.75,18.2,19.35,3214116,0
2017-10-12,19.4,19.845,17.45,17.55,1808668,0
2017-10-13,17.89,17.89,15.75,16.1,1981524,0
2017-10-16,17.1,17.3,16,16.7,1243641,0
2017-10-17,17.4,18.35,16.55,17.9,3909472,0
2017-10-18,17.75,18,16.7,17.5,1856788,0
2017-10-19,17.35,17.9,17.2,17.75,1049807,0
2017-10-20,17.8,20,17.8,19,1865346,0
2017-10-23,19.1,20.4,18.3668,18.6,1592187,0
2017-10-24,18.45,18.99,17.85,17.85,998443,0
2017-10-25,17.8,18.6,17.55,18,696246,0
2017-10-26,17.75,18.3,17.05,17.4,1450016,0
2017-10-27,17.475,17.55,17,17.3,941780,0
2017-10-30,17.5,17.56,17.05,17.45,651143,0
2017-10-31,17.55,18.05,17.3,17.95,542694,0
2017-11-01,18.1,18.1,16.15,16.4,1337611,0
2017-11-02,16.3,16.9787,16.15,16.75,410464,0
2017-11-03,16.65,16.93,16.35,16.5,578062,0
2017-11-06,16.6,16.945,16.2,16.3,754761,0
2017-11-07,16.35,16.6,14.25,14.325,1654222,0
2017-11-08,14.85,15.85,14.625,15.1,1099089,0
2017-11-09,14.9,15.2253,14.5,14.8,856095,0
2017-11-10,14.85,15.4,14.7,15.25,631745,0
