Date,Open,High,Low,Close,Volume,OpenInt
2014-01-24,5.51,5.52,5.22,5.34,285712,0
2014-01-27,5.3,5.416,4.84,5.17,88006,0
2014-01-28,5.17,5.4,5,5.19,134829,0
2014-01-29,5.21,5.29,5,5.09,36497,0
2014-01-30,5.1,5.25,5.04,5.19,9996,0
2014-01-31,5.19,5.2001,4.89,4.99,54101,0
2014-02-03,4.91,5.17,4.88,5,80305,0
2014-02-04,5.01,5.15,5,5.15,20961,0
2014-02-05,5.15,5.15,5.08,5.14,14839,0
2014-02-06,5.03,5.03,4.55,4.85,45412,0
2014-02-07,4.81,4.93,4.8,4.8517,13961,0
2014-02-10,4.85,4.9754,4.85,4.85,2300,0
2014-02-11,4.99,5.05,4.6,4.67,26161,0
2014-02-12,4.6201,4.99,4.6201,4.88,19299,0
2014-02-13,4.76,4.89,4.6601,4.6601,24820,0
2014-02-14,4.76,5.1975,4.7399,4.81,19170,0
2014-02-18,4.8001,5.0599,4.7,4.75,19943,0
2014-02-19,4.69,4.71,4.5,4.62,21236,0
2014-02-20,4.66,5.04,4.47,4.86,10581,0
2014-02-21,4.8,4.8,4.7301,4.8,4629,0
2014-02-24,4.8,4.99,4.7601,4.85,18571,0
2014-02-25,4.8,4.8,4.65,4.75,17450,0
2014-02-26,4.61,4.7399,4.5,4.63,16942,0
2014-02-27,4.75,5.05,4.75,5,55438,0
2014-02-28,4.9,5.3999,4.7,4.97,59591,0
2014-03-03,4.88,5.08,4.87,5.05,17370,0
2014-03-04,4.92,5.25,4.88,5.14,66502,0
2014-03-05,5.19,5.2,5,5.09,66624,0
2014-03-06,5.09,5.14,5,5.12,18500,0
2014-03-07,5.01,5.19,5.01,5.15,16269,0
2014-03-10,5.15,5.25,5.0601,5.09,30035,0
2014-03-11,5.1,5.24,4.85,4.99,47423,0
2014-03-12,5.04,5.32,4.8,5.04,89494,0
2014-03-13,5.07,5.15,4.81,4.95,19796,0
2014-03-14,4.95,4.98,4.6514,4.81,70384,0
2014-03-17,4.81,5,4.57,4.68,55464,0
2014-03-18,4.75,5.08,4.75,5.07,28000,0
2014-03-19,4.9,5,4.85,4.95,11566,0
2014-03-20,4.9,5.2,4.86,5.2,43111,0
2014-03-21,4.91,5.05,4.83,4.83,88256,0
2014-03-24,4.8101,4.88,4.6501,4.7,25436,0
2014-03-25,4.66,4.92,4.65,4.85,30289,0
2014-03-26,4.68,4.84,4.6,4.8,54300,0
2014-03-27,4.75,4.86,4.7,4.7108,10303,0
2014-03-28,4.75,4.75,4.3,4.53,43316,0
2014-03-31,4.43,4.645,4.39,4.56,8439,0
2014-04-01,4.6,4.6,3.81,3.92,101790,0
2014-04-02,3.88,4.2501,3.88,4.0701,19587,0
2014-04-03,4.1,4.1,3.72,3.82,24402,0
2014-04-04,3.85,4.15,3.85,3.97,26254,0
2014-04-07,4.02,4.02,3.85,3.85,13019,0
2014-04-08,3.86,3.86,3.65,3.75,20910,0
2014-04-09,3.83,4,3.83,3.95,34504,0
2014-04-10,3.761,3.808,3.65,3.75,14570,0
2014-04-11,3.75,3.98,3.6,3.81,30759,0
2014-04-14,3.94,3.94,3.6,3.77,24854,0
2014-04-15,3.7,3.75,3.67,3.7,14167,0
2014-04-16,3.79,3.85,3.79,3.84,14431,0
2014-04-17,3.85,4.35,3.85,4.25,54173,0
2014-04-21,4.35,4.65,4.2101,4.33,21759,0
2014-04-22,4.59,4.61,4.05,4.15,22850,0
2014-04-23,4.09,4.15,4.09,4.11,7145,0
2014-04-24,4,4.001,3.75,3.9,18240,0
2014-04-25,3.75,4.0096,3.72,3.7701,8792,0
2014-04-28,3.78,3.85,3.54,3.8,28140,0
2014-04-29,3.57,3.8699,3.18,3.19,134639,0
2014-04-30,3.21,4,3.075,3.55,27759,0
2014-05-01,3.501,3.6099,3.5,3.5,7203,0
2014-05-02,3.56,3.58,3.4,3.56,17164,0
2014-05-05,3.5,3.65,3.49,3.51,8604,0
2014-05-06,3.66,3.79,3.27,3.57,10350,0
2014-05-07,3.55,3.75,3.5,3.53,13348,0
2014-05-08,3.72,3.77,3.5,3.76,10100,0
2014-05-09,3.77,3.77,3.5,3.73,7940,0
2014-05-12,3.6699,3.949,3.6,3.68,23093,0
2014-05-13,3.82,4,3.59,3.85,27470,0
2014-05-14,3.99,4,3.78,3.92,27430,0
2014-05-15,3.8501,3.8501,3.78,3.78,9553,0
2014-05-16,3.8,3.81,3.6,3.71,12116,0
2014-05-19,3.75,3.99,3.75,3.94,12090,0
2014-05-20,3.99,3.99,3.83,3.84,15311,0
2014-05-21,3.7701,3.99,3.7701,3.85,3300,0
2014-05-22,3.99,3.99,3.98,3.98,3064,0
2014-05-23,3.83,3.92,3.8001,3.92,8940,0
2014-05-27,3.8549,3.8601,3.8301,3.85,6325,0
2014-05-28,4.045,4.045,3.7801,3.85,2391,0
2014-05-29,3.89,4,3.8803,3.98,4450,0
2014-05-30,3.9999,4,3.9,3.907,12232,0
2014-06-02,3.99,3.9995,3.7801,3.7801,3000,0
2014-06-03,3.989,3.989,3.82,3.837,2625,0
2014-06-04,3.791,4.11,3.791,3.99,20433,0
2014-06-05,4.05,4.15,4.04,4.13,19149,0
2014-06-06,4.18,4.19,4.04,4.1,9740,0
2014-06-09,4.24,4.25,3.9999,3.9999,38498,0
2014-06-10,4,4,3.6,3.78,27200,0
2014-06-11,3.74,3.82,3.61,3.809,11826,0
2014-06-12,3.86,3.99,3.86,3.95,9798,0
2014-06-13,3.89,3.97,3.89,3.95,8711,0
2014-06-16,3.93,3.93,3.93,3.93,303,0
2014-06-17,4.03,4.03,3.8201,3.9,2800,0
2014-06-18,3.949,3.949,3.8,3.91,16133,0
2014-06-19,3.78,3.91,3.5,3.61,18606,0
2014-06-20,3.82,3.8699,3.37,3.83,15299,0
2014-06-23,3.78,3.94,3.76,3.94,9255,0
2014-06-24,3.99,3.99,3.79,3.95,7341,0
2014-06-25,4.19,4.19,3.75,4.15,49520,0
2014-06-26,4.14,4.25,3.74,4.22,38247,0
2014-06-27,4.121,4.14,3.9999,4.0101,3622,0
2014-06-30,4.05,4.3099,4.04,4.26,22133,0
2014-07-01,4.33,4.34,4.1,4.15,7432,0
2014-07-02,4.06,4.29,4.06,4.28,13400,0
2014-07-03,4.32,4.32,4.32,4.32,300,0
2014-07-07,4.25,4.32,4.1,4.26,9941,0
2014-07-08,4.31,4.46,4.07,4.18,16633,0
2014-07-09,4.19,4.36,4.19,4.2001,3608,0
2014-07-10,4.21,4.23,3.81,3.88,17428,0
2014-07-11,4.06,4.1899,4.02,4.07,6000,0
2014-07-14,4.06,4.1,3.996,4,7884,0
2014-07-15,4.1862,4.1862,3.98,4.0899,6640,0
2014-07-16,4.02,4.0706,3.88,3.899,9002,0
2014-07-17,4.2,4.2,3.54,3.6,73870,0
2014-07-18,3.7301,3.96,3.7301,3.8716,28275,0
2014-07-21,3.88,3.97,3.88,3.9499,5200,0
2014-07-22,3.9,4.04,3.9,4.04,8755,0
2014-07-23,4.04,4.04,3.8,3.94,4800,0
2014-07-24,3.9,3.9,3.75,3.851,5030,0
2014-07-25,3.85,3.85,3.85,3.85,419,0
2014-07-28,3.849,3.86,3.6925,3.7,31049,0
2014-07-29,3.83,3.85,3.7,3.76,6302,0
2014-07-30,3.69,3.827,3.67,3.71,1500,0
2014-07-31,3.84,3.84,3.7,3.83,8850,0
2014-08-01,3.7,3.72,3.5201,3.69,21588,0
2014-08-04,3.62,3.64,3.28,3.4201,39446,0
2014-08-05,3.5,3.7,3.37,3.44,7996,0
2014-08-06,3.35,3.514,3.32,3.38,19301,0
2014-08-07,3.6999,3.6999,3.45,3.45,1612,0
2014-08-08,3.7199,3.7199,3.45,3.7,6441,0
2014-08-11,3.815,3.9,3.5901,3.9,11157,0
2014-08-12,3.7,3.9199,3.5,3.5827,24855,0
2014-08-13,3.54,3.58,3.45,3.45,2876,0
2014-08-14,3.39,3.45,3.32,3.32,16258,0
2014-08-15,3.35,3.35,3.14,3.28,18035,0
2014-08-18,3.487,3.487,3.37,3.37,7857,0
2014-08-19,3.25,3.27,3.2,3.2,3955,0
2014-08-20,3.21,3.21,2.56,3.1,113388,0
2014-08-21,3.137,3.2499,3.03,3.2499,13395,0
2014-08-22,3.15,3.15,3.068,3.15,5325,0
2014-08-25,3.05,3.05,2.82,2.96,9255,0
2014-08-26,2.86,3.13,2.86,3.1,16555,0
2014-08-27,2.99,3.0929,2.98,3.02,6784,0
2014-08-28,2.98,3.16,2.98,3.06,16818,0
2014-08-29,3.01,3.11,3,3.1,7419,0
2014-09-02,3,3.11,2.87,2.88,11423,0
2014-09-03,2.99,3.1099,2.95,3.06,19435,0
2014-09-04,3.06,3.49,3.06,3.48,30938,0
2014-09-05,3.15,3.51,3.15,3.51,19890,0
2014-09-08,3.32,3.63,3.163,3.58,16864,0
2014-09-09,3.81,4.58,3.78,4.2,47964,0
2014-09-10,4.2,4.55,4.2,4.55,33349,0
2014-09-11,4.55,5.09,4.55,4.97,88718,0
2014-09-12,4.74,5,4.65,4.73,43405,0
2014-09-15,4.71,4.85,4.1701,4.22,48675,0
2014-09-16,4.16,4.8,4.1501,4.76,18034,0
2014-09-17,4.8,4.8,4.37,4.69,3388,0
2014-09-18,4.74,4.8,4.1901,4.34,22527,0
2014-09-19,4.44,4.6999,4.27,4.4,29954,0
2014-09-22,4.37,4.37,4.06,4.15,13919,0
2014-09-23,4.04,4.22,4,4.05,11917,0
2014-09-24,3.93,3.95,3.66,3.92,20591,0
2014-09-25,3.5301,3.8199,3.5301,3.78,10562,0
2014-09-26,3.63,3.777,3.63,3.777,6328,0
2014-09-29,3.7,3.79,3.7,3.75,4365,0
2014-09-30,3.76,3.8,3.59,3.6,17809,0
2014-10-01,3.7,3.95,3.7,3.76,57827,0
2014-10-02,3.6,4.15,3.59,3.83,75711,0
2014-10-03,3.63,4.15,3.5,3.5,113484,0
2014-10-06,3.5,3.85,3.48,3.48,74161,0
2014-10-07,3.6,3.8199,3.45,3.45,34867,0
2014-10-08,3.31,3.39,3.25,3.39,5025,0
2014-10-09,3.3,3.3699,3.11,3.11,10980,0
2014-10-10,3.2699,3.36,3.06,3.3056,19060,0
2014-10-13,3.1001,3.3,3.1001,3.3,11156,0
2014-10-14,3.24,3.25,3.0514,3.2,45523,0
2014-10-15,3.28,3.38,3.2,3.2,47449,0
2014-10-16,3.22,3.25,3.11,3.11,3320,0
2014-10-17,3.21,3.39,3.11,3.11,4080,0
2014-10-20,3.2,3.86,3.2,3.58,7972,0
2014-10-21,3.98,3.99,3.5,3.55,42019,0
2014-10-22,3.74,3.74,3.5,3.57,11206,0
2014-10-23,3.75,3.99,3.46,3.57,29512,0
2014-10-24,3.55,3.59,3.47,3.59,4000,0
2014-10-27,3.59,3.8499,3.35,3.78,10250,0
2014-10-28,3.6,3.6,3.52,3.55,16545,0
2014-10-29,3.603,3.8499,3.59,3.59,5640,0
2014-10-30,3.5501,3.714,3.55,3.55,9916,0
2014-10-31,3.5,3.59,3.35,3.41,14891,0
2014-11-03,3.35,3.56,3.32,3.32,13358,0
2014-11-04,3.35,3.55,3.35,3.37,10530,0
2014-11-05,3.39,3.589,3.35,3.42,15071,0
2014-11-06,3.5899,3.5899,3.35,3.36,14075,0
2014-11-07,3.39,3.47,3.07,3.07,17651,0
2014-11-10,3.2,3.455,3.2,3.24,5629,0
2014-11-11,3.23,3.34,3.11,3.2,15581,0
2014-11-12,3.15,3.36,2.88,2.91,25952,0
2014-11-13,3,3.1801,2.92,3.13,18049,0
2014-11-14,3.18,3.18,2.65,2.81,21564,0
2014-11-17,2.67,2.83,2.62,2.73,11999,0
2014-11-18,2.79,2.86,2.71,2.71,9603,0
2014-11-19,2.75,2.75,2.66,2.68,9036,0
2014-11-20,2.65,2.93,2.6,2.62,45868,0
2014-11-21,2.73,2.9605,2.71,2.71,37039,0
2014-11-24,2.82,2.82,2.51,2.62,59744,0
2014-11-25,2.66,2.85,2.6,2.79,27817,0
2014-11-26,2.85,3.08,2.83,3,13604,0
2014-11-28,3.0501,3.0501,3,3,700,0
2014-12-01,3.01,3.06,2.92,2.93,4466,0
2014-12-02,3,3,2.67,2.68,39410,0
2014-12-03,2.93,3.0573,2.68,2.97,33917,0
2014-12-04,3,3,2.74,2.74,15463,0
2014-12-05,2.81,2.97,2.8,2.87,18576,0
2014-12-08,2.85,2.95,2.67,2.67,11245,0
2014-12-09,2.69,3.07,2.43,2.66,56456,0
2014-12-10,2.79,3.2,2.77,2.91,65389,0
2014-12-11,2.96,3.185,2.88,3.17,7184,0
2014-12-12,3.05,3.231,3.05,3.22,9642,0
2014-12-15,3.25,3.25,2.922,2.98,7113,0
2014-12-16,3.01,3.12,2.9,2.99,12672,0
2014-12-17,3.07,3.09,2.97,3.02,18355,0
2014-12-18,3.02,3.49,3.02,3.14,84266,0
2014-12-19,3.15,3.15,2.91,3,30738,0
2014-12-22,2.99,3.48,2.9,3.23,14174,0
2014-12-23,3.18,3.41,3,3.295,29259,0
2014-12-24,3.38,3.38,3.0801,3.2,10405,0
2014-12-26,3.4,3.6065,3.35,3.485,26557,0
2014-12-29,3.7,3.73,3.49,3.63,9052,0
2014-12-30,3.89,4.3,3.7601,3.99,51947,0
2014-12-31,4.15,4.25,3.99,3.99,36050,0
2015-01-02,3.99,4,3.59,3.7,18511,0
2015-01-05,3.84,4,3.6,3.74,20570,0
2015-01-06,3.81,3.97,3.44,3.72,22162,0
2015-01-07,3.8,3.8,3.5501,3.665,6755,0
2015-01-08,3.87,3.893,3.68,3.74,3454,0
2015-01-09,3.87,3.87,3.6605,3.67,3893,0
2015-01-12,3.75,3.76,3.41,3.48,13259,0
2015-01-13,3.5,3.65,3.41,3.47,8531,0
2015-01-14,3.43,3.46,3.1735,3.31,14357,0
2015-01-15,3.13,3.4,3.13,3.22,4352,0
2015-01-16,3.08,3.29,3.08,3.15,9713,0
2015-01-20,3.24,3.3499,3.24,3.27,5606,0
2015-01-21,3.37,3.38,3.13,3.24,3903,0
2015-01-22,3.36,3.5,3.27,3.27,12223,0
2015-01-23,3.4,3.94,3.34,3.38,16360,0
2015-01-26,3.63,3.71,3.5,3.6,9465,0
2015-01-27,3.68,3.7099,3.54,3.64,2571,0
2015-01-28,3.707,3.931,3.57,3.57,10632,0
2015-01-29,3.57,3.91,3.56,3.665,7547,0
2015-01-30,3.67,3.7562,3.5101,3.5405,6113,0
2015-02-03,3.52,3.537,3.5,3.537,5073,0
2015-02-04,3.5,3.5013,3.451,3.451,4528,0
2015-02-05,3.38,3.7299,3.37,3.37,2350,0
2015-02-06,3.45,3.69,3.45,3.5299,3055,0
2015-02-09,3.45,3.53,3.35,3.4,3407,0
2015-02-10,3.36,3.71,3.16,3.23,3921,0
2015-02-11,3.68,3.74,3.3,3.3,2347,0
2015-02-12,3.6299,3.6299,3.3,3.3,685,0
2015-02-13,3.4,3.6,3.4,3.5,12637,0
2015-02-17,3.5,3.74,3.5,3.63,22404,0
2015-02-18,3.74,4.25,3.74,3.92,46688,0
2015-02-19,3.85,4.24,3.8,3.81,41096,0
2015-02-20,3.74,3.82,3.65,3.7365,10841,0
2015-02-23,3.58,3.82,3.51,3.59,18634,0
2015-02-24,3.62,3.88,3.6,3.78,14843,0
2015-02-25,3.78,3.96,3.76,3.82,17308,0
2015-02-26,3.91,3.97,3.83,3.93,10662,0
2015-02-27,3.85,3.85,3.71,3.82,9520,0
2015-03-02,3.92,3.94,3.8,3.8,3700,0
2015-03-03,3.79,3.79,3.71,3.72,1400,0
2015-03-04,3.71,3.92,3.71,3.79,10400,0
2015-03-05,3.72,3.92,3.72,3.85,11100,0
2015-03-06,3.89,3.9,3.86,3.9,7800,0
2015-03-09,3.95,3.96,3.62,3.79,10500,0
2015-03-10,3.87,4.1,3.85,3.94,28800,0
2015-03-11,4.06,4.24,3.9,3.91,28200,0
2015-03-12,4.16,4.17,3.86,3.91,6500,0
2015-03-13,4,4.18,4,4.16,10700,0
2015-03-16,4.04,4.07,3.95,3.95,9100,0
2015-03-17,3.95,4.85,3.77,4.51,81900,0
2015-03-18,4.4,4.56,4.04,4.29,13400,0
2015-03-19,4.33,4.43,4.33,4.35,11600,0
2015-03-20,4.23,4.85,4.23,4.61,25000,0
2015-03-23,4.48,4.48,4.1,4.26,30400,0
2015-03-24,4.14,4.16,4.09,4.09,9500,0
2015-03-25,4.09,4.15,3.9,3.9,12000,0
2015-03-26,3.71,4.07,3.71,3.91,10200,0
2015-03-27,3.91,4.05,3.9,3.9,7300,0
2015-03-30,3.9,4.18,3.9,3.95,7600,0
2015-03-31,4.04,4.66,4.03,4.24,7000,0
2015-04-01,4.15,4.38,4.11,4.24,14700,0
2015-04-02,4.76,4.94,4.48,4.78,88700,0
2015-04-06,4.85,4.94,4.65,4.74,20400,0
2015-04-07,4.75,4.75,4.35,4.56,28276,0
2015-04-08,4.64,4.71,4.56,4.65,12900,0
2015-04-09,4.75,4.75,4.59,4.6,4570,0
2015-04-10,4.64,4.75,4.59,4.6,15500,0
2015-04-13,4.68,5.2,4.59,5,136700,0
2015-04-14,5.1,5.28,4.85,4.87,77600,0
2015-04-15,4.98,4.98,4.65,4.72,35480,0
2015-04-16,4.65,4.91,4.65,4.79,21021,0
2015-04-17,4.81,4.99,4.65,4.77,31800,0
2015-04-20,4.75,4.8799,4.66,4.69,22762,0
2015-04-21,4.79,4.79,4.5,4.5,19299,0
2015-04-22,4.51,4.7,4.4601,4.55,14962,0
2015-04-23,4.6,4.7,4.5,4.65,10300,0
2015-04-24,4.85,4.85,4.55,4.65,15800,0
2015-04-27,4.7,4.85,4.65,4.65,23700,0
2015-04-28,4.7,4.7,4.51,4.59,15100,0
2015-04-29,4.52,4.79,4.52,4.66,19100,0
2015-04-30,4.89,5,4.5,4.53,32700,0
2015-05-01,4.46,4.56,4.02,4.19,34900,0
2015-05-04,4.15,4.15,4.03,4.06,39600,0
2015-05-05,4.05,4.13,3.85,4.12,23300,0
2015-05-06,4.15,4.42,4.12,4.32,21837,0
2015-05-07,4.33,4.57,4.26,4.52,5351,0
2015-05-08,4.35,4.71,4.35,4.57,15600,0
2015-05-11,4.61,4.62,4.38,4.54,6800,0
2015-05-12,4.52,4.95,4.51,4.9,30301,0
2015-05-13,4.95,5.14,4.67,4.67,49400,0
2015-05-14,4.51,4.55,3.88,4.2,55200,0
2015-05-15,4.2,4.242,3.65,3.93,67820,0
2015-05-18,4.06,4.1399,3.72,4.05,51234,0
2015-05-19,4.01,4.09,3.84,3.92,33300,0
2015-05-20,4,4.12,3.86,3.99,30000,0
2015-05-21,4.15,4.35,4.01,4.13,57200,0
2015-05-22,4.25,4.37,4.11,4.14,26800,0
2015-05-26,4.0201,4.2599,3.94,4.03,29599,0
2015-05-27,4.03,4.35,4,4.22,47600,0
2015-05-28,4.29,4.37,4.15,4.3,20059,0
2015-05-29,4.24,4.5,4.24,4.39,36000,0
2015-06-01,4.46,4.69,4.46,4.5,25400,0
2015-06-02,4.6,4.65,4.42,4.53,3185,0
2015-06-03,4.39,4.57,4.39,4.5,8200,0
2015-06-04,4.54,4.54,4.08,4.14,29300,0
2015-06-05,4.09,4.22,4.06,4.08,3800,0
2015-06-08,4.09,4.15,3.87,4,10000,0
2015-06-09,4.14,4.48,4.01,4.27,52757,0
2015-06-10,4.26,4.457,4.07,4.29,17871,0
2015-06-11,4.46,4.61,4.37,4.48,45494,0
2015-06-12,4.54,4.55,4.4,4.41,14700,0
2015-06-15,4.43,4.58,4.4,4.57,26400,0
2015-06-16,4.41,4.69,4.41,4.6,45700,0
2015-06-17,4.55,4.8,4.55,4.72,45700,0
2015-06-18,4.74,4.86,4.59,4.66,27400,0
2015-06-19,4.64,4.8,4.33,4.8,20800,0
2015-06-22,4.87,4.87,4.55,4.64,11500,0
2015-06-23,4.61,4.7,4.55,4.55,4098,0
2015-06-24,4.41,4.55,4.37,4.44,7000,0
2015-06-25,4.52,4.52,4.31,4.34,18300,0
2015-06-26,4.48,4.51,4.33,4.33,17800,0
2015-06-29,4.27,4.49,4.2,4.29,9200,0
2015-06-30,4.25,4.472,4.1,4.35,11747,0
2015-07-01,4.47,4.47,4.12,4.25,10900,0
2015-07-02,4.25,4.26,4.02,4.03,11700,0
2015-07-06,3.94,4.23,3.72,4.13,25800,0
2015-07-07,3.96,4.15,3.92,4.11,14000,0
2015-07-08,4.23,4.24,4.02,4.05,7000,0
2015-07-09,4.05,4.49,3.93,4.1,15600,0
2015-07-10,4.5,4.5,4.22,4.49,15900,0
2015-07-13,4.43,4.49,4.3,4.44,13800,0
2015-07-14,4.43,4.4899,4.27,4.27,4518,0
2015-07-15,4.5,4.5,4.25,4.26,40019,0
2015-07-16,4.26,4.49,4.26,4.35,6800,0
2015-07-17,4.3,4.49,4.25,4.4,11000,0
2015-07-20,4.4,4.5,4.4,4.41,8500,0
2015-07-21,4.49,4.5,4.46,4.48,8500,0
2015-07-22,4.5,4.51,4.12,4.3,21200,0
2015-07-23,4.37,4.52,4.14,4.41,24600,0
2015-07-24,4.48,4.54,4.36,4.36,34900,0
2015-07-27,4.29,4.44,4.12,4.18,32600,0
2015-07-28,4.25,4.37,4.16,4.24,52800,0
2015-07-29,4.25,4.33,4.13,4.16,19100,0
2015-07-30,4.07,4.3,4.07,4.18,11300,0
2015-07-31,4.13,4.25,4.05,4.1,18100,0
2015-08-03,4.1,4.34,4.09,4.12,22613,0
2015-08-04,4.25,4.35,4.07,4.11,32900,0
2015-08-05,4.1,4.34,4.1,4.2,61700,0
2015-08-06,4.2,4.3399,3.66,3.92,44488,0
2015-08-07,3.92,4.03,3.76,3.85,17800,0
2015-08-10,3.84,3.96,3.74,3.74,29900,0
2015-08-11,3.73,3.9,3.73,3.84,65239,0
2015-08-12,3.8,3.83,3.77,3.77,32100,0
2015-08-13,3.8,3.92,3.77,3.78,9900,0
2015-08-14,3.79,3.86,3.77,3.78,8200,0
2015-08-17,3.77,3.97,3.77,3.78,2300,0
2015-08-18,3.77,3.82,2.51,3.08,247900,0
2015-08-19,3.05,3.05,2.57,2.92,79200,0
2015-08-20,2.9,2.9,2.8,2.8,6300,0
2015-08-21,2.82,2.82,2.5,2.62,112500,0
2015-08-24,2.55,2.79,2.25,2.69,37711,0
2015-08-25,2.56,2.57,2.45,2.47,17600,0
2015-08-26,2.28,2.59,2.27,2.56,86400,0
2015-08-27,2.55,2.84,2.52,2.79,7700,0
2015-08-28,2.76,2.76,2.45,2.48,41400,0
2015-08-31,2.51,2.59,2.5,2.52,23600,0
2015-09-01,2.54,2.55,2.53,2.53,700,0
2015-09-02,2.59,2.84,2.59,2.77,35700,0
2015-09-03,2.83,2.83,2.75,2.75,8600,0
2015-09-04,2.74,2.8,2.59,2.75,9900,0
2015-09-08,2.78,2.85,2.75,2.8,5200,0
2015-09-09,2.72,2.97,2.72,2.97,4900,0
2015-09-10,2.9,2.91,2.736,2.8,10849,0
2015-09-11,2.73,3.03,2.66,2.96,66700,0
2015-09-14,2.99,3.29,2.81,3.11,12700,0
2015-09-15,3.08,3.19,2.8,2.95,24600,0
2015-09-16,2.95,3.08,2.86,2.93,11100,0
2015-09-17,2.88,3,2.88,2.97,9900,0
2015-09-18,2.94,3.21,2.94,3.21,23100,0
2015-09-21,3.01,3.91,3.01,3.54,74000,0
2015-09-22,3.5,3.52,3.18,3.42,20500,0
2015-09-23,3.42,3.5,3.31,3.48,14700,0
2015-09-24,3.42,3.48,3.16,3.3899,14042,0
2015-09-25,3.17,3.19,3.14,3.17,4200,0
2015-09-28,3.1,3.1,2.7701,2.87,9309,0
2015-09-29,2.96,3.18,2.96,3.1,5900,0
2015-09-30,2.98,3.49,2.96,3.15,11100,0
2015-10-01,3.06,3.19,3.05,3.19,1800,0
2015-10-02,3.19,3.73,3.13,3.73,4600,0
2015-10-05,3.73,3.73,3.3,3.4,51486,0
2015-10-06,3.35,3.44,3.3,3.4,10000,0
2015-10-07,3.53,3.53,3.35,3.4,6500,0
2015-10-08,3.37,3.51,3.36,3.5,5600,0
2015-10-09,3.4,3.54,3.3,3.54,20400,0
2015-10-13,3.73,3.73,3.3,3.39,10700,0
2015-10-14,3.28,3.28,3.24,3.25,2200,0
2015-10-15,3.36,3.36,3.33,3.35,900,0
2015-10-16,3.49,3.49,3.49,3.49,2000,0
2015-10-19,3.35,3.49,3.27,3.3,2000,0
2015-10-20,3.18,3.18,2.45,2.58,88891,0
2015-10-21,2.78,2.79,2.64,2.69,28400,0
2015-10-22,2.81,2.81,2.65,2.65,6000,0
2015-10-23,2.6,2.75,2.31,2.7,18600,0
2015-10-26,2.62,2.84,2.62,2.84,4900,0
2015-10-27,2.83,2.92,2.74,2.74,4500,0
2015-10-28,2.71,2.89,2.7,2.86,5200,0
2015-10-29,2.87,3.02,2.79,3.02,15200,0
2015-10-30,2.97,2.97,2.85,2.91,4200,0
2015-11-02,2.6535,2.82,2.6535,2.72,5325,0
2015-11-03,2.65,2.98,2.52,2.83,9300,0
2015-11-04,3,3.31,2.61,3.2,58066,0
2015-11-05,3.25,3.28,3.19,3.28,7700,0
2015-11-06,3.21,3.24,3.02,3.05,9500,0
2015-11-09,3.11,3.1399,2.85,2.9401,3722,0
2015-11-10,2.93,3.2,2.88,3.05,7100,0
2015-11-11,3,3,2.9,2.9,900,0
2015-11-12,2.97,3.31,2.7,2.94,58400,0
2015-11-13,2.71,2.76,1.76,1.92,214200,0
2015-11-16,1.86,1.99,1.86,1.93,19300,0
2015-11-17,2.03,2.03,1.9,1.95,21000,0
2015-11-18,2,2.21,1.9,1.91,13700,0
2015-11-19,2.18,2.18,1.91,2.08,6200,0
2015-11-20,1.92,2.1,1.92,1.94,16900,0
2015-11-23,1.95,2,1.95,1.95,17600,0
2015-11-24,2,2,1.93,1.95,5600,0
2015-11-25,2,2,1.95,1.95,3500,0
2015-11-27,1.92,1.97,1.92,1.94,7000,0
2015-11-30,1.91,1.98,1.91,1.91,7900,0
2015-12-01,1.91,1.99,1.91,1.93,3620,0
2015-12-02,1.92,1.92,1.92,1.92,167,0
2015-12-03,1.89,1.89,1.71,1.71,20229,0
2015-12-04,1.85,1.85,1.45,1.5,34200,0
2015-12-07,1.43,1.52,1.43,1.51,24200,0
2015-12-08,1.62,1.63,1.42,1.5,33477,0
2015-12-09,1.54,1.62,1.5,1.59,4800,0
2015-12-10,1.5,1.58,1.47,1.5,14500,0
2015-12-11,1.5,1.52,1.45,1.45,9000,0
2015-12-14,1.42,1.49,1.28,1.3699,34935,0
2015-12-15,1.35,1.35,1.3,1.3,3400,0
2015-12-16,1.28,1.38,1.22,1.38,14900,0
2015-12-17,1.38,1.38,1.27,1.27,16500,0
2015-12-18,1.33,1.33,1.29,1.29,8500,0
2015-12-21,1.33,1.33,1.27,1.28,6200,0
2015-12-22,1.27,1.28,1.15,1.2,29023,0
2015-12-23,1.25,1.28,1.12,1.2,18500,0
2015-12-24,1.22,1.22,1.2,1.22,1586,0
2015-12-28,1.18,1.2787,1.18,1.2,18971,0
2015-12-29,1.26,1.27,1.19,1.23,43063,0
2015-12-30,1.2,1.27,1.2,1.23,36987,0
2015-12-31,1.2,1.28,1.2,1.274,3212,0
2016-01-04,1.23,1.32,1.23,1.304,7943,0
2016-01-05,1.34,2.47,1.33,2,1089381,0
2016-01-06,1.75,2.02,1.71,1.86,115894,0
2016-01-07,1.91,1.91,1.44,1.62,57479,0
2016-01-08,1.76,1.92,1.42,1.61,22545,0
2016-01-11,1.75,1.76,1.48,1.56,25393,0
2016-01-12,1.5,1.51,1.4196,1.44,19811,0
2016-01-13,1.39,1.4301,1.18,1.24,37128,0
2016-01-14,1.18,1.41,1.18,1.2501,16107,0
2016-01-15,1.13,1.32,1.13,1.27,8570,0
2016-01-19,1.14,1.33,1.11,1.25,12700,0
2016-01-20,1.3001,1.3001,1.17,1.17,9771,0
2016-01-21,1.27,1.39,1.18,1.39,20815,0
2016-01-22,1.4,1.4,1.34,1.34,895,0
2016-01-25,1.37,1.38,1.25,1.3,3593,0
2016-01-26,1.33,1.33,1.2,1.27,9850,0
2016-01-27,1.29,1.29,1.29,1.29,200,0
2016-01-28,1.34,1.34,1.2607,1.32,5276,0
2016-01-29,1.39,1.39,1.1701,1.2,13611,0
2016-02-01,1.18,1.23,1.17,1.17,8254,0
2016-02-02,1.3499,1.35,1.15,1.26,23180,0
2016-02-03,1.22,1.34,1.08,1.2,77752,0
2016-02-04,1.24,1.33,1.13,1.22,1000,0
2016-02-05,1.27,1.34,1.19,1.2697,2200,0
2016-02-08,1.18,1.32,1.17,1.2,8015,0
2016-02-09,1.3,1.35,1.2501,1.31,3030,0
2016-02-10,1.38,1.42,1.22,1.33,14409,0
2016-02-11,1.25,1.32,1.23,1.32,3750,0
2016-02-12,1.3,1.38,1.22,1.25,4361,0
2016-02-16,1.278,1.4,1.27,1.35,18210,0
2016-02-17,1.3501,1.8875,1.27,1.8875,85332,0
2016-02-18,1.67,1.75,1.47,1.51,99200,0
2016-02-19,1.33,1.5,1.26,1.43,144801,0
2016-02-22,1.39,1.7,1.3266,1.41,96286,0
2016-02-23,1.48,1.5,1.42,1.45,17697,0
2016-02-24,1.51,1.5999,1.42,1.5201,9481,0
2016-02-25,1.68,1.68,1.464,1.55,5193,0
2016-02-26,1.59,1.64,1.4,1.56,22565,0
2016-02-29,1.6,1.7389,1.6,1.68,6614,0
2016-03-01,1.6168,1.7,1.6168,1.7,6912,0
2016-03-02,1.75,1.92,1.75,1.89,38538,0
2016-03-03,1.86,1.93,1.7,1.73,12448,0
2016-03-04,1.8,2.17,1.7736,2.05,90217,0
2016-03-07,1.97,2.22,1.87,1.94,49777,0
2016-03-08,1.87,2.0357,1.8,1.8,7352,0
2016-03-09,1.8001,1.838,1.53,1.71,15312,0
2016-03-10,1.78,1.8333,1.68,1.7,8645,0
2016-03-11,1.73,1.8199,1.55,1.67,18413,0
2016-03-14,1.56,1.7,1.55,1.66,5415,0
2016-03-15,1.68,2.047,1.68,1.85,19694,0
2016-03-16,1.86,2.04,1.77,2.04,42730,0
2016-03-17,1.9,2.15,1.9,2.06,13404,0
2016-03-18,2.04,2.08,1.745,2,58102,0
2016-03-21,2,2.04,1.901,1.97,5579,0
2016-03-22,1.88,2.014,1.77,1.87,10042,0
2016-03-23,1.88,1.95,1.7,1.9099,86928,0
2016-03-24,1.9,1.9,1.65,1.8,46714,0
2016-03-28,1.85,2.06,1.7,1.88,16832,0
2016-03-29,1.79,1.9307,1.7,1.79,29489,0
2016-03-30,1.71,1.71,1.4545,1.54,33372,0
2016-03-31,1.48,1.68,1.37,1.68,15780,0
2016-04-01,1.506,1.7599,1.43,1.54,3882,0
2016-04-04,1.5301,1.6299,1.5301,1.5601,6832,0
2016-04-05,1.865,1.865,1.56,1.772,31377,0
2016-04-06,1.78,1.78,1.57,1.64,3420,0
2016-04-07,1.54,1.76,1.52,1.63,18700,0
2016-04-08,1.64,1.67,1.51,1.51,38565,0
2016-04-11,1.5175,1.71,1.5001,1.61,21846,0
2016-04-12,1.65,1.78,1.65,1.77,17235,0
2016-04-13,1.75,1.77,1.66,1.66,19091,0
2016-04-14,1.77,1.77,1.74,1.74,4201,0
2016-04-15,1.75,1.76,1.68,1.68,17689,0
2016-04-18,1.6901,1.76,1.674,1.69,5429,0
2016-04-19,1.71,1.77,1.59,1.63,6701,0
2016-04-20,1.5203,1.6799,1.5203,1.53,8529,0
2016-04-21,1.5899,1.6,1.5649,1.57,2069,0
2016-04-22,1.6,1.62,1.57,1.58,2911,0
2016-04-25,1.52,1.74,1.45,1.62,33312,0
2016-04-26,1.63,1.78,1.48,1.56,70645,0
2016-04-27,1.53,1.75,1.5,1.66,52950,0
2016-04-28,1.63,1.75,1.52,1.59,58239,0
2016-04-29,1.55,1.6435,1.51,1.51,49227,0
2016-05-02,1.55,1.6401,1.5,1.52,11587,0
2016-05-03,1.6,1.6101,1.54,1.55,29416,0
2016-05-04,1.56,1.6,1.4823,1.56,7900,0
2016-05-05,1.58,1.61,1.55,1.56,10109,0
2016-05-09,1.584,1.63,1.58,1.62,27092,0
2016-05-10,1.68,1.72,1.5101,1.53,8484,0
2016-05-11,1.58,1.69,1.5,1.56,21214,0
2016-05-12,1.6299,1.71,1.6299,1.65,5583,0
2016-05-13,1.6501,1.68,1.57,1.65,9943,0
2016-05-16,1.67,1.71,1.451,1.6165,14686,0
2016-05-17,1.59,1.78,1.59,1.78,12522,0
2016-05-18,1.551,1.79,1.551,1.78,5400,0
2016-05-19,1.73,1.85,1.73,1.85,10827,0
2016-05-20,1.91,1.91,1.65,1.73,12740,0
2016-05-23,1.75,2.32,1.695,2.2565,86500,0
2016-05-24,2.32,2.42,2,2.24,106800,0
2016-05-25,2.24,2.24,1.81,2.09,19004,0
2016-05-26,2.14,2.19,2.0843,2.1601,17862,0
2016-05-27,2.18,2.3,1.892,2.2501,20120,0
2016-05-31,2.19,2.25,1.9865,2.14,27910,0
2016-06-01,2.0101,2.1399,1.94,1.95,8778,0
2016-06-02,1.94,2.0307,1.94,1.94,13139,0
2016-06-03,1.88,1.9,1.8,1.89,7525,0
2016-06-06,2.043,2.043,1.78,1.83,3300,0
2016-06-07,1.78,1.95,1.75,1.95,5805,0
2016-06-08,1.98,2.14,1.94,1.99,4903,0
2016-06-09,2,2.1183,2,2.08,8729,0
2016-06-10,2.09,2.09,1.92,2,484,0
2016-06-13,1.86,1.87,1.834,1.85,2768,0
2016-06-14,1.85,1.87,1.75,1.87,1354,0
2016-06-15,1.8,2.11,1.8,1.96,17855,0
2016-06-16,1.88,1.88,1.8001,1.81,6300,0
2016-06-17,1.8799,2.0199,1.81,1.81,16156,0
2016-06-20,1.97,2.03,1.9,1.91,11000,0
2016-06-21,1.96,2.24,1.96,2.13,22639,0
2016-06-22,2.06,2.23,2.06,2.1,14200,0
2016-06-23,2.0289,2.09,2,2,3702,0
2016-06-24,1.97,1.98,1.9101,1.9767,3938,0
2016-06-27,2.05,3.23,2.05,2.54,2405026,0
2016-06-28,2.55,2.83,2.4001,2.83,221049,0
2016-06-29,2.89,3.04,2.5662,2.78,133985,0
2016-06-30,3.18,3.5,2.89,3.22,1110501,0
2016-07-01,3.3,3.3,2.93,2.9801,194789,0
2016-07-05,3.05,3.3298,2.9501,3.14,74281,0
2016-07-06,3.23,3.23,3.1,3.14,31252,0
2016-07-07,3.13,3.24,2.61,2.7,92856,0
2016-07-08,2.7,3.02,2.7,2.79,42321,0
2016-07-11,2.77,2.88,2.71,2.75,8146,0
2016-07-12,2.77,2.99,2.75,2.78,21929,0
2016-07-13,2.79,2.9328,2.7,2.71,18114,0
2016-07-14,2.73,2.7396,2.47,2.5,76927,0
2016-07-15,2.49,2.99,2.47,2.9299,80027,0
2016-07-18,2.89,3.01,2.82,2.8901,33474,0
2016-07-19,2.95,2.9939,2.798,2.92,16358,0
2016-07-20,2.82,2.93,2.82,2.88,18227,0
2016-07-21,2.85,2.8999,2.7515,2.825,16479,0
2016-07-22,2.85,3,2.7801,2.88,34506,0
2016-07-25,2.97,3.0758,2.81,2.9,29864,0
2016-07-26,2.85,3,2.8122,2.98,36594,0
2016-07-27,3,3,2.76,2.9,40648,0
2016-07-28,2.87,3.03,2.79,2.81,44595,0
2016-07-29,2.9,3.1,2.88,3.04,38375,0
2016-08-01,3.1,3.27,2.81,2.94,32937,0
2016-08-02,2.93,3.0799,2.91,2.991,20186,0
2016-08-03,3.16,3.2,3.02,3.19,25173,0
2016-08-04,3.2,3.25,2.97,3.2,12029,0
2016-08-05,3.1599,3.24,2.91,3.1508,20060,0
2016-08-08,3.1,3.25,3.1,3.2,20894,0
2016-08-09,3.257,3.26,3.14,3.15,12222,0
2016-08-10,3.2084,3.2195,3.08,3.08,20609,0
2016-08-11,3.3,3.4601,2.981,3.09,51274,0
2016-08-12,3.2,3.3001,3.0813,3.15,37749,0
2016-08-15,3.12,3.22,3.09,3.16,9111,0
2016-08-16,3.2,3.25,3.09,3.09,21637,0
2016-08-17,3.09,3.22,3.04,3.16,21197,0
2016-08-18,3.23,3.4399,3.16,3.25,16018,0
2016-08-19,3.5,3.5,3.22,3.45,24438,0
2016-08-22,3.34,3.68,3.17,3.2,36780,0
2016-08-23,3.22,3.34,3.02,3.27,60628,0
2016-08-24,3.26,3.5,3.05,3.43,60151,0
2016-08-25,3.41,3.65,3.35,3.45,86292,0
2016-08-26,3.54,3.54,3.24,3.4899,67458,0
2016-08-29,3.48,3.68,3.34,3.58,41017,0
2016-08-30,3.65,3.7,3.4601,3.68,30913,0
2016-08-31,3.58,3.6,3.45,3.58,12423,0
2016-09-01,3.63,3.63,3.4343,3.53,35454,0
2016-09-02,3.5048,3.66,3.5001,3.66,6299,0
2016-09-06,3.61,3.679,3.55,3.62,13408,0
2016-09-07,3.59,3.59,3.25,3.27,32341,0
2016-09-08,3.32,3.3999,3.08,3.2,27801,0
2016-09-09,3.33,3.41,3.101,3.41,29037,0
2016-09-12,3.36,3.4401,3.22,3.34,8298,0
2016-09-13,3.34,3.49,3.3192,3.49,11196,0
2016-09-14,3.41,3.44,3.22,3.28,19128,0
2016-09-15,3.4877,3.4877,3.28,3.43,450,0
2016-09-16,3.39,3.47,3.28,3.47,7799,0
2016-09-19,3.47,3.5,3.44,3.5,2075,0
2016-09-20,3.46,3.4675,3.38,3.43,18270,0
2016-09-21,3.43,3.4301,3.299,3.34,18696,0
2016-09-22,3.28,3.339,3.2201,3.23,9806,0
2016-09-23,3.24,3.354,3.13,3.31,20081,0
2016-09-26,3.27,3.41,3.25,3.41,19667,0
2016-09-27,3.35,3.4,3.21,3.33,15747,0
2016-09-28,3.23,3.4,3.2,3.21,18073,0
2016-09-29,3.26,3.31,3.105,3.2,19834,0
2016-09-30,3.151,3.41,3.15,3.3589,19638,0
2016-10-03,3.19,3.35,3.19,3.27,8855,0
2016-10-04,3.3489,3.3489,3.21,3.33,10902,0
2016-10-05,3.3161,3.3161,3.3161,3.3161,1000,0
2016-10-06,3.28,3.3248,3.07,3.3248,29824,0
2016-10-07,3.27,3.45,3.221,3.43,37458,0
2016-10-10,3.3904,3.44,3.18,3.3143,20783,0
2016-10-11,3.28,3.2999,2.87,3.25,51096,0
2016-10-12,3.12,3.34,3.12,3.2,36947,0
2016-10-13,3.26,3.33,3.141,3.17,5971,0
2016-10-14,3.2,3.48,3.1316,3.3,100088,0
2016-10-17,3.25,3.35,3.25,3.3,5100,0
2016-10-18,3.29,3.35,3.25,3.3,11722,0
2016-10-19,3.25,3.35,3.25,3.25,15200,0
2016-10-20,3.35,3.35,3.25,3.25,3000,0
2016-10-21,3.3401,3.35,3.25,3.25,8650,0
2016-10-24,3.25,3.35,3.25,3.3,5300,0
2016-10-25,3.25,3.35,3.25,3.25,20393,0
2016-10-26,3.25,3.4,3.25,3.35,15526,0
2016-10-27,3.2481,3.3,3.2333,3.25,5157,0
2016-10-28,3.4,3.6,3.25,3.25,25997,0
2016-10-31,3.3,3.35,3.205,3.25,16736,0
2016-11-01,3.45,3.595,3.25,3.25,40931,0
2016-11-02,3.45,3.45,3.25,3.25,2707,0
2016-11-03,3.4,3.4,3.25,3.3,9730,0
2016-11-04,3.25,3.3,3.205,3.3,21142,0
2016-11-07,3.2,3.3,3.2,3.3,5562,0
2016-11-08,3.25,3.3,3.25,3.3,3536,0
2016-11-09,3.25,3.3,3.25,3.25,22899,0
2016-11-10,3.25,3.3,3.2,3.2,24722,0
2016-11-11,3.25,3.35,3.25,3.25,9934,0
2016-11-14,3.3625,3.55,3.25,3.3,30633,0
2016-11-15,3.3,3.3,2.55,3,63454,0
2016-11-16,3,3.045,2.25,2.295,203346,0
2016-11-17,2.35,2.45,2,2.15,146308,0
2016-11-18,2.1,2.2,2.0945,2.15,42279,0
2016-11-21,2.1,2.1,1.8,1.8,164664,0
2016-11-22,2.4,2.6,2,2.0888,314733,0
2016-11-23,2.1,2.1,1.85,2.1,194979,0
2016-11-25,2.05,2.15,1.8,1.95,86978,0
2016-11-28,1.95,2.25,1.75,1.85,134034,0
2016-11-29,1.9,1.95,1.8,1.9,140438,0
2016-11-30,1.9,1.99,1.8,1.9,36646,0
2016-12-01,2.2,2.2,1.9,2.05,107292,0
2016-12-02,2.1,2.1,1.9,1.9,16590,0
2016-12-05,1.9,1.95,1.85,1.85,18764,0
2016-12-06,2,2.1,1.85,1.9,38820,0
2016-12-07,1.95,1.95,1.8,1.8,55189,0
2016-12-08,1.85,1.87,1.75,1.75,47465,0
2016-12-09,1.75,1.85,1.75,1.85,32892,0
2016-12-12,1.9,1.9,1.75,1.75,25886,0
2016-12-13,1.75,1.775,1.6,1.645,46281,0
2016-12-14,1.7,1.7,1.6,1.65,11211,0
2016-12-15,1.6309,1.65,1.6,1.6,8281,0
2016-12-16,1.6,1.75,1.6,1.7,49623,0
2016-12-19,1.85,1.89,1.6,1.7,89691,0
2016-12-20,1.6,1.75,1.6,1.65,15874,0
2016-12-21,1.65,1.7,1.55,1.55,30209,0
2016-12-22,1.6,1.675,1.55,1.55,22983,0
2016-12-23,1.565,1.65,1.55,1.645,16501,0
2016-12-27,1.7,1.95,1.695,1.85,67781,0
2016-12-28,1.832,1.832,1.7,1.7,25578,0
2016-12-29,1.85,1.85,1.65,1.65,31024,0
2016-12-30,1.655,1.9,1.65,1.9,23162,0
2017-01-03,1.825,1.9,1.75,1.9,41383,0
2017-01-04,1.8,1.9,1.75,1.8,26739,0
2017-01-05,1.75,1.85,1.75,1.75,11090,0
2017-01-06,1.75,1.75,1.65,1.7,28095,0
2017-01-09,1.65,1.75,1.5,1.55,112091,0
2017-01-10,1.2,1.45,1.2,1.3,689838,0
2017-01-11,1.35,1.4,1.3,1.3,98651,0
2017-01-12,1.35,1.4,1.25,1.3,109279,0
2017-01-13,1.25,1.35,1.25,1.25,45003,0
2017-01-17,1.35,1.35,1.3,1.35,49821,0
2017-01-18,1.3,1.35,1.25,1.25,74148,0
2017-01-19,1.3,1.3,1.2746,1.3,8876,0
2017-01-20,1.25,1.3,1.25,1.25,34817,0
2017-01-23,1.3,1.3,1.15,1.15,76065,0
2017-01-24,1.2,1.2,1.15,1.2,40944,0
2017-01-25,1.15,1.25,1.15,1.2,30690,0
2017-01-26,1.2,1.25,1.2,1.2,17064,0
2017-01-27,1.2,1.3,1.2,1.25,132132,0
2017-01-30,1.25,1.275,1.2,1.2,36347,0
2017-01-31,1.25,1.25,1.2,1.25,16250,0
2017-02-01,1.3,1.3,1.2,1.2,43237,0
2017-02-02,1.2,1.25,1.2,1.25,28060,0
2017-02-03,1.25,1.25,1.2,1.25,17736,0
2017-02-06,1.25,1.25,1.2,1.2,16333,0
2017-02-07,1.2,1.35,1.2,1.25,52369,0
2017-02-08,1.25,1.275,1.2,1.25,27286,0
2017-02-09,1.2,1.25,1.2,1.2,64100,0
2017-02-10,1.2,1.25,1.2,1.225,65186,0
2017-02-13,1.225,1.2268,1.2,1.2,30558,0
2017-02-14,1.25,1.25,1.15,1.15,62261,0
2017-02-15,1.2,1.25,1.15,1.2,30992,0
2017-02-16,1.3,1.5,1.3,1.35,774429,0
2017-02-17,1.4,1.45,1.35,1.35,161521,0
2017-02-21,1.35,1.3565,1.2712,1.35,92875,0
2017-02-22,1.3,1.3,1.2,1.2,69193,0
2017-02-23,1.25,1.35,1.2,1.3,98307,0
2017-02-24,1.35,1.35,1.25,1.25,23748,0
2017-02-27,1.3,1.3,1.25,1.25,10815,0
2017-02-28,1.3,1.31,1.25,1.3,42490,0
2017-03-01,1.25,1.35,1.25,1.3,36954,0
2017-03-02,1.3,1.35,1.3,1.3,35316,0
2017-03-03,1.3,1.3,1.25,1.25,23826,0
2017-03-06,1.3,1.35,1.25,1.25,42126,0
2017-03-07,1.3,1.3,1.25,1.25,20243,0
2017-03-08,1.25,1.3,1.25,1.25,34574,0
2017-03-09,1.25,1.3,1.25,1.25,25042,0
2017-03-10,1.25,1.25,1.2,1.25,19462,0
2017-03-13,1.25,1.3,1.2,1.2,53659,0
2017-03-14,1.2,1.3,1.2,1.25,68031,0
2017-03-15,1.2,1.25,1.2,1.2,6613,0
2017-03-16,1.2,1.325,1.2,1.25,56519,0
2017-03-17,1.25,1.3,1.25,1.3,15425,0
2017-03-20,1.25,1.3,1.2,1.2,43071,0
2017-03-21,1.25,1.3,1.2,1.2,37589,0
2017-03-22,1.25,1.3,1.2,1.25,69456,0
2017-03-23,1.25,1.4,1.2,1.3,121928,0
2017-03-24,1.3,1.5,1.275,1.4,135765,0
2017-03-27,1.4,1.45,1.35,1.4,88099,0
2017-03-28,2.25,2.9,1.8,2.35,7303839,0
2017-03-29,2.25,2.295,1.85,1.95,1065160,0
2017-03-30,2.2,2.25,2,2.15,645668,0
2017-03-31,1.65,1.85,1.6,1.8,560132,0
2017-04-03,1.75,1.795,1.6,1.7,338598,0
2017-04-04,1.65,1.655,1.6,1.6,118061,0
2017-04-05,1.6,1.65,1.6,1.6,119847,0
2017-04-06,1.6,1.65,1.6,1.6,91203,0
2017-04-07,1.65,1.65,1.6,1.625,100981,0
2017-04-10,1.65,1.7,1.6,1.6737,221047,0
2017-04-11,1.8,1.9,1.7,1.8,379194,0
2017-04-12,1.8,1.8,1.7,1.7,173127,0
2017-04-13,1.7,1.7,1.6,1.6,84422,0
2017-04-17,1.6,1.7,1.6,1.65,101336,0
2017-04-18,1.65,1.75,1.65,1.725,56583,0
2017-04-19,1.7,1.75,1.65,1.7,70486,0
2017-04-20,1.7,1.75,1.6,1.7,101118,0
2017-04-21,1.75,1.85,1.705,1.8,162676,0
2017-04-24,1.85,2.1,1.75,1.8,335692,0
2017-04-25,1.8,1.8,1.75,1.75,139529,0
2017-04-26,1.75,1.8,1.65,1.65,157486,0
2017-04-27,1.7,1.725,1.65,1.65,103717,0
2017-04-28,1.65,1.7,1.625,1.65,92023,0
2017-05-01,1.6,1.7,1.6,1.6,116001,0
2017-05-02,1.7,1.7,1.5,1.55,148753,0
2017-05-03,1.55,1.6,1.55,1.55,46735,0
2017-05-04,1.55,1.6,1.5,1.5,98012,0
2017-05-05,1.5,1.55,1.5,1.55,19902,0
2017-05-08,1.55,1.6,1.5,1.575,58295,0
2017-05-09,1.6,1.65,1.55,1.6,18315,0
2017-05-10,1.55,1.6,1.55,1.579,32595,0
2017-05-11,1.5797,1.595,1.55,1.575,6733,0
2017-05-12,1.6,1.75,1.55,1.65,87579,0
2017-05-15,1.65,1.75,1.625,1.75,47241,0
2017-05-16,1.55,1.625,1.5,1.5,103597,0
2017-05-17,1.5,1.55,1.5,1.5,61089,0
2017-05-18,1.5,1.55,1.5,1.5,31558,0
2017-05-19,1.5,1.55,1.45,1.55,108314,0
2017-05-22,1.5,1.55,1.45,1.45,47091,0
2017-05-23,1.4765,1.55,1.46,1.5,20594,0
2017-05-24,1.4978,1.5,1.45,1.45,5433,0
2017-05-25,1.5,1.5,1.45,1.45,14221,0
2017-05-26,1.455,1.5,1.45,1.45,10851,0
2017-05-30,1.4942,1.5,1.45,1.45,3007,0
2017-05-31,1.45,1.5,1.4,1.4,27280,0
2017-06-01,1.45,1.45,1.4,1.4,51851,0
2017-06-02,1.4,1.45,1.4,1.4,11861,0
2017-06-05,1.42,1.45,1.35,1.35,45111,0
2017-06-06,1.35,1.4,1.35,1.35,31401,0
2017-06-07,1.35,1.4,1.3,1.3,54567,0
2017-06-08,1.35,1.35,1.3,1.3,13952,0
2017-06-09,1.3,1.35,1.3,1.305,33715,0
2017-06-12,1.3,1.3,1.2,1.2,85131,0
2017-06-13,1.25,1.25,1.2,1.25,30391,0
2017-06-14,1.25,1.3,1.25,1.25,13083,0
2017-06-15,1.25,1.3,1.2,1.3,39284,0
2017-06-16,1.25,1.3,1.15,1.25,49818,0
2017-06-19,1.25,1.25,1.2,1.25,28142,0
2017-06-20,1.25,1.3,1.25,1.25,18566,0
2017-06-21,1.25,1.3,1.2,1.2382,49259,0
2017-06-22,1.2,1.3,1.2,1.2,26903,0
2017-06-23,1.25,1.3,1.2,1.2,52202,0
2017-06-26,1.2634,1.3,1.25,1.2769,45963,0
2017-06-27,1.25,1.3,1.2,1.3,58648,0
2017-06-28,1.295,1.3,1.25,1.275,12610,0
2017-06-29,1.25,1.3,1.25,1.25,11359,0
2017-06-30,1.295,1.3,1.25,1.25,10353,0
2017-07-03,1.3,1.3,1.25,1.25,16926,0
2017-07-05,1.2,1.25,1.2,1.2,118473,0
2017-07-06,1.25,1.25,1.168,1.175,86932,0
2017-07-07,1.2,1.2,1.15,1.2,48104,0
2017-07-10,1.2,1.245,1.15,1.2,121195,0
2017-07-11,1.2,1.25,1.15,1.15,109533,0
2017-07-12,1.2,1.2,1.15,1.175,35465,0
2017-07-13,1.2,1.25,1.15,1.2,104187,0
2017-07-14,1.2,1.225,1.15,1.15,57304,0
2017-07-17,1.15,1.2,1.15,1.15,94260,0
2017-07-18,1.2,1.2,1.15,1.15,75212,0
2017-07-19,1.2,1.2,1.15,1.15,121339,0
2017-07-20,1.15,1.2,1.15,1.15,101791,0
2017-07-21,1.2,1.2,1.15,1.2,114491,0
2017-07-24,1.2,1.2,1.15,1.175,37689,0
2017-07-25,1.15,1.2,1.15,1.15,29612,0
2017-07-26,1.2,1.2,1.15,1.2,37236,0
2017-07-27,1.15,1.195,1.15,1.15,22980,0
2017-07-28,1.15,1.2,1.1,1.15,71706,0
2017-07-31,1.15,1.15,1.1,1.1,22947,0
2017-08-01,1.1,1.15,1,1,176049,0
2017-08-02,1.05,1.05,0.85,0.8737,104305,0
2017-08-03,0.95,0.9931,0.8738,0.97821,151239,0
2017-08-04,1,1.04,0.9,0.9501,141999,0
2017-08-07,1,1.04,0.9101,0.92,53316,0
2017-08-08,0.9236,0.975,0.9236,0.95,33984,0
2017-08-09,0.98,0.98,0.91,0.9101,15576,0
2017-08-10,0.91,0.91,0.8801,0.8801,53993,0
2017-08-11,0.88,1.05,0.88,1,58901,0
2017-08-14,1,1.03,0.9607,1.03,38701,0
2017-08-15,1.04,1.04,0.95,1,15106,0
2017-08-16,1,1.05,0.95,1.03,35758,0
2017-08-17,1.05,1.0899,1.05,1.0501,106959,0
2017-08-18,1.065,1.08,1,1.05,46886,0
2017-08-21,1,1.01,0.99,0.9935,11810,0
2017-08-22,1,1,0.95,0.95,26967,0
2017-08-23,0.99,1,0.8645,0.92,16891,0
2017-08-24,0.96,0.994,0.9,0.9799,53870,0
2017-08-25,1,1,0.91,0.9487,67096,0
2017-08-28,0.95,0.955,0.9,0.95,91916,0
2017-08-29,0.95,1,0.94,0.99,85002,0
2017-08-30,0.991,1,0.95,0.953,57067,0
2017-08-31,0.953,1,0.935,0.935,72917,0
2017-09-01,0.9535,0.98,0.9419,0.98,15725,0
2017-09-05,0.98,0.99,0.9301,0.98,47774,0
2017-09-06,0.9698,0.98,0.921,0.969,30012,0
2017-09-07,0.99,0.99,0.9301,0.96,12623,0
2017-09-08,0.96,0.98,0.93,0.96,47976,0
2017-09-11,0.96,0.96,0.95,0.96,30448,0
2017-09-12,0.95,1.01,0.95,0.997,244796,0
2017-09-13,0.997,1.0075,0.97,1,48120,0
2017-09-14,1,1,0.9911,0.9926,56382,0
2017-09-15,1,1.08,0.95,0.95,229457,0
2017-09-18,1.02,1.02,0.88,0.95,177573,0
2017-09-19,0.92,0.978,0.9,0.94,74503,0
2017-09-20,0.9431,0.95,0.9,0.9159,64557,0
2017-09-21,0.94,0.94,0.9,0.9,30331,0
2017-09-22,0.9051,0.92,0.9,0.91,48218,0
2017-09-25,0.9,0.92,0.9,0.91,14553,0
2017-09-26,0.91,0.9132,0.8617,0.88,32689,0
2017-09-27,0.89,0.8999,0.85,0.875,32429,0
2017-09-28,0.85,0.9,0.8401,0.8561,82668,0
2017-09-29,0.85,0.85,0.6992,0.81,245185,0
2017-10-02,0.81,0.84,0.801,0.82,50413,0
2017-10-03,0.85,0.85,0.8,0.8,39647,0
2017-10-04,0.8,0.82,0.8,0.82,75890,0
2017-10-05,0.85,0.9,0.85,0.8648,109769,0
2017-10-06,0.84,0.8804,0.84,0.865,68810,0
2017-10-09,0.8834,0.94,0.855,0.9099,318337,0
2017-10-10,0.92,0.92,0.8616,0.8993,84803,0
2017-10-11,0.91,0.91,0.8616,0.8616,59730,0
2017-10-12,0.92,1.82,0.9046,1.26,5559087,0
2017-10-13,1.3,1.32,1.02,1.052,893118,0
2017-10-16,1.08,1.0949,0.87,0.89,1030937,0
2017-10-17,0.9,0.938,0.86,0.88,164440,0
2017-10-18,0.9,0.93,0.85,0.8598,205861,0
2017-10-19,0.84,0.88,0.76,0.8398,311355,0
2017-10-20,0.804,0.85,0.8,0.8207,163178,0
2017-10-23,0.8211,0.8289,0.79,0.82,139062,0
2017-10-24,0.8,1.08,0.78,0.8696,2425369,0
2017-10-25,0.9018,0.94,0.8002,0.8439,360319,0
2017-10-26,0.82,0.8502,0.805,0.825,214123,0
2017-10-27,0.83,0.8382,0.81,0.83,127692,0
2017-10-30,0.83,0.834,0.8011,0.82,111828,0
2017-10-31,0.8071,0.83,0.78,0.8151,131237,0
2017-11-01,0.79,0.83,0.782,0.8,110987,0
2017-11-02,0.7941,0.8001,0.76,0.7795,131399,0
2017-11-03,0.7642,0.8,0.7212,0.7699,243704,0
2017-11-06,0.7506,0.7701,0.73,0.755,94146,0
2017-11-07,0.75,0.7599,0.73,0.743,85289,0
2017-11-08,0.725,0.7496,0.68,0.699,244563,0
2017-11-09,0.7,0.74,0.7,0.702,69430,0
2017-11-10,0.7201,0.7399,0.7002,0.73,102415,0
