Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,4.27,4.27,3.91,3.9399,21378,0
2014-03-28,3.9485,3.9485,3.66,3.7099,16453,0
2014-03-31,3.7,3.71,3.69,3.69,22792,0
2014-04-01,3.899,3.9,3.65,3.6799,42194,0
2014-04-02,3.75,3.85,3.72,3.74,77043,0
2014-04-03,3.9,3.9,3.73,3.815,68483,0
2014-04-04,3.9,3.9,3.39,3.55,61290,0
2014-04-07,3.6,3.6,3.3,3.32,18354,0
2014-04-08,3.3,3.52,3.3,3.41,8336,0
2014-04-09,3.49,3.49,3.27,3.35,65021,0
2014-04-10,3.5,3.5,3.3,3.31,37301,0
2014-04-11,3.3001,3.8,3.3,3.6401,394736,0
2014-04-14,4.02,4.35,3.46,3.77,307318,0
2014-04-15,3.9,3.97,3.74,3.8999,152935,0
2014-04-16,4,4.05,3.6568,3.66,155351,0
2014-04-17,3.7,3.7,3.5001,3.52,33298,0
2014-04-21,3.7,3.76,3.6,3.7,55190,0
2014-04-22,3.89,3.89,3.66,3.66,49363,0
2014-04-23,3.7,3.7,3.42,3.55,52197,0
2014-04-24,3.8,3.8,3.32,3.39,42226,0
2014-04-25,3.61,3.61,3.2,3.31,48879,0
2014-04-28,3.3,3.35,3.09,3.12,51881,0
2014-04-29,3.12,3.12,2.98,3.02,70397,0
2014-04-30,3.03,3.03,2.82,2.89,54072,0
2014-05-01,2.79,2.83,2.71,2.7292,93278,0
2014-05-02,2.75,2.8162,2.75,2.75,63821,0
2014-05-05,2.7733,2.9375,2.64,2.66,54444,0
2014-05-06,2.65,2.74,2.3805,2.41,102662,0
2014-05-07,2.47,2.47,1.9,2.07,196681,0
2014-05-08,2.39,2.39,1.91,2,128419,0
2014-05-09,1.85,2,1.85,1.99,95471,0
2014-05-12,2,2.2,1.86,2.1,50248,0
2014-05-13,2.15,2.35,2.1,2.35,88847,0
2014-05-14,2.56,2.56,2.29,2.42,134086,0
2014-05-15,2.45,2.55,2.381,2.48,115573,0
2014-05-16,2.6,2.604,2.4,2.4899,44769,0
2014-05-19,2.49,2.52,2.438,2.5,34501,0
2014-05-20,2.5,2.51,2.22,2.27,103595,0
2014-05-21,2.22,2.3,2.22,2.29,22555,0
2014-05-22,2.36,2.37,2.25,2.32,19020,0
2014-05-23,2.35,2.4,2.3,2.3,35498,0
2014-05-27,2.45,2.45,2.35,2.41,56308,0
2014-05-28,2.55,2.55,2.4505,2.5,41896,0
2014-05-29,2.53,2.53,2.409,2.44,27780,0
2014-05-30,2.53,2.53,2.32,2.32,45988,0
2014-06-02,2.35,2.36,2.27,2.34,21370,0
2014-06-03,2.436,2.436,2.17,2.23,152247,0
2014-06-04,2.23,2.35,2.17,2.19,124775,0
2014-06-05,2.17,2.37,2.1,2.13,119935,0
2014-06-06,2.3,2.3,2.2,2.235,24540,0
2014-06-09,2.48,2.49,2.3,2.32,35392,0
2014-06-10,2.35,2.35,2.24,2.27,34100,0
2014-06-11,2.27,2.34,2.2,2.33,65156,0
2014-06-12,2.3,2.35,2.3,2.34,43911,0
2014-06-13,2.34,2.45,2.3,2.37,25427,0
2014-06-16,2.41,2.49,2.35,2.48,76497,0
2014-06-17,2.5,2.5,2.37,2.46,47564,0
2014-06-18,2.43,2.47,2.38,2.4,19286,0
2014-06-19,2.37,2.49,2.36,2.42,37445,0
2014-06-20,2.47,2.47,2,2,202128,0
2014-06-23,2.1,2.2,2.02,2.1,135119,0
2014-06-24,2.13,2.13,2.02,2.02,38582,0
2014-06-25,2.08,2.08,1.93,1.97,92340,0
2014-06-26,1.97,2.04,1.75,1.89,119958,0
2014-06-27,1.9,2.15,1.9,2.09,62151,0
2014-06-30,2.2,2.3243,2.07,2.28,122014,0
2014-07-01,2.38,2.38,2.25,2.26,52319,0
2014-07-02,2.29,2.3,2.15,2.28,24200,0
2014-07-03,2.26,2.34,2.25,2.34,22969,0
2014-07-07,2.36,2.49,2.36,2.45,97775,0
2014-07-08,2.4678,2.4678,2.35,2.37,128313,0
2014-07-09,2.4,2.4,2.16,2.35,42445,0
2014-07-10,2.27,2.35,2.22,2.3,12730,0
2014-07-11,2.32,2.38,2.28,2.34,3681,0
2014-07-14,2.3,2.45,2.3,2.38,70679,0
2014-07-15,2.38,2.4,2.33,2.36,6101,0
2014-07-16,2.38,2.4199,2.38,2.38,17972,0
2014-07-17,2.42,3.6,2.28,2.64,2389911,0
2014-07-18,2.7,2.7,2.43,2.4999,285136,0
2014-07-21,2.41,2.48,2.28,2.44,125352,0
2014-07-22,2.4149,2.52,2.411,2.43,36656,0
2014-07-23,2.46,2.63,2.4308,2.57,61494,0
2014-07-24,2.58,2.95,2.58,2.85,108031,0
2014-07-25,2.85,2.85,2.58,2.58,58490,0
2014-07-28,2.5454,2.59,2.433,2.57,30659,0
2014-07-29,2.54,2.78,2.5201,2.73,23560,0
2014-07-30,2.68,2.81,2.65,2.71,8399,0
2014-07-31,2.67,2.74,2.62,2.65,24521,0
2014-08-01,2.7,2.738,2.65,2.65,28694,0
2014-08-04,2.8,2.8,2.69,2.79,28673,0
2014-08-05,2.8,2.9799,2.73,2.83,68266,0
2014-08-06,2.86,2.86,2.61,2.64,79954,0
2014-08-07,2.61,2.73,2.6,2.62,32529,0
2014-08-08,2.6,2.62,2.3101,2.47,120095,0
2014-08-11,2.5,2.6,2.4,2.48,69063,0
2014-08-12,2.49,2.52,2.4,2.41,22607,0
2014-08-13,2.45,2.45,2.31,2.38,34421,0
2014-08-14,2.38,2.41,2.12,2.31,151885,0
2014-08-15,2.41,2.41,2.16,2.22,54813,0
2014-08-18,2.28,2.33,2.18,2.18,20914,0
2014-08-19,2.27,2.27,2.04,2.06,103607,0
2014-08-20,2.1499,2.1499,2.09,2.11,11253,0
2014-08-21,2.18,2.2399,2.12,2.22,18192,0
2014-08-22,2.25,2.25,2.1,2.13,39944,0
2014-08-25,2.16,2.24,2.11,2.23,55753,0
2014-08-26,2.25,2.25,2.2,2.2401,21024,0
2014-08-27,2.21,2.29,2.21,2.27,24932,0
2014-08-28,2.29,2.49,2.23,2.339,63027,0
2014-08-29,2.38,2.41,2.33,2.37,22736,0
2014-09-02,2.41,2.6,2.38,2.57,50998,0
2014-09-03,2.64,2.6835,2.43,2.47,70886,0
2014-09-04,2.47,2.47,2.3,2.34,10516,0
2014-09-05,2.39,2.43,2.26,2.31,27517,0
2014-09-08,2.37,2.46,2.32,2.45,22348,0
2014-09-09,2.45,2.49,2.44,2.48,44558,0
2014-09-10,2.51,2.51,2.44,2.4701,14131,0
2014-09-11,2.44,2.51,2.38,2.46,30317,0
2014-09-12,2.44,2.492,2.41,2.43,54465,0
2014-09-15,2.4,2.44,2.35,2.36,10103,0
2014-09-16,2.38,2.38,2.22,2.24,32996,0
2014-09-17,2.1801,2.2163,2.11,2.17,43086,0
2014-09-18,2.2,2.25,2.15,2.15,39144,0
2014-09-19,2.1899,2.1899,2.15,2.18,29364,0
2014-09-22,2.13,2.16,2.13,2.14,15748,0
2014-09-23,2.16,2.19,2.15,2.18,4574,0
2014-09-24,2.2,2.24,2.17,2.19,14376,0
2014-09-25,2.2,2.2,2.1913,2.2,3615,0
2014-09-26,2.18,2.1999,2.15,2.16,7889,0
2014-09-29,2.15,2.18,2.07,2.08,14687,0
2014-09-30,2.1,2.18,2.09,2.1,34137,0
2014-10-01,2.15,2.17,2.081,2.12,6387,0
2014-10-02,2.15,2.19,2.1091,2.19,15896,0
2014-10-03,2.2,2.25,2.16,2.2,35565,0
2014-10-06,2.22,2.25,2.17,2.21,28122,0
2014-10-07,2.25,2.25,2.18,2.19,46361,0
2014-10-08,2.19,2.2,2.11,2.19,19415,0
2014-10-09,2.15,2.19,2.12,2.13,18417,0
2014-10-10,2.11,2.12,2.0748,2.0748,16704,0
2014-10-13,2.0501,2.2405,2.05,2.163,4024,0
2014-10-14,2.13,2.13,2.03,2.08,25701,0
2014-10-15,2.0975,2.1399,2.04,2.0628,5238,0
2014-10-16,2.07,2.1799,2.04,2.07,27902,0
2014-10-17,2.1,2.15,2.05,2.08,13985,0
2014-10-20,2.05,2.11,2.05,2.08,5171,0
2014-10-21,2.1,2.19,2.1,2.16,9544,0
2014-10-22,2.13,2.16,2.11,2.15,8316,0
2014-10-23,2.15,2.19,2.1101,2.16,15684,0
2014-10-24,2.18,2.2,2.11,2.11,11614,0
2014-10-27,2.14,2.21,2.09,2.15,18978,0
2014-10-28,2.1101,2.2,2.1101,2.19,8549,0
2014-10-29,2.2,2.2,2.1601,2.18,3002,0
2014-10-30,2.2,2.21,2.1815,2.2,10911,0
2014-10-31,2.21,2.22,2.1901,2.2001,5939,0
2014-11-03,2.23,2.24,2.2101,2.22,13771,0
2014-11-04,2.164,2.24,2.164,2.21,18185,0
2014-11-05,2.21,2.3,2.2,2.2,6574,0
2014-11-06,2.2001,2.2025,2.1501,2.199,5796,0
2014-11-07,2.01,2.2,2.01,2.15,24084,0
2014-11-10,2.15,2.2,2.15,2.2,10796,0
2014-11-11,2.2,2.2,2.1701,2.2,4880,0
2014-11-12,2.2,2.2,2.15,2.18,8147,0
2014-11-13,2.17,2.4699,2.17,2.28,22180,0
2014-11-14,2.26,2.29,2.17,2.2,12410,0
2014-11-17,2.24,2.24,2.21,2.24,16462,0
2014-11-18,2.24,2.25,2.11,2.2499,12710,0
2014-11-19,2.23,2.24,2.21,2.23,5582,0
2014-11-20,2.23,2.24,2.19,2.21,32113,0
2014-11-21,2.22,2.25,2.19,2.19,27242,0
2014-11-24,2.24,2.3,2.22,2.3,39565,0
2014-11-25,2.29,2.3,2.2113,2.24,36102,0
2014-11-26,2.21,2.24,2.21,2.227,6439,0
2014-11-28,2.22,2.22,2.2,2.2,6037,0
2014-12-01,2.21,2.23,2.1,2.1,12041,0
2014-12-02,2.12,2.15,2.12,2.15,12179,0
2014-12-03,2.13,2.13,1.7535,1.84,138216,0
2014-12-04,1.81,1.89,1.8,1.8,85553,0
2014-12-05,1.82,1.855,1.7,1.7064,43236,0
2014-12-08,1.76,1.8435,1.74,1.82,31904,0
2014-12-09,1.82,1.82,1.8,1.8,20214,0
2014-12-10,1.8,1.84,1.8,1.8,30241,0
2014-12-11,1.8,1.84,1.8,1.82,29705,0
2014-12-12,1.82,1.84,1.8,1.8148,47245,0
2014-12-15,1.8,1.85,1.8,1.82,36662,0
2014-12-16,1.85,1.85,1.8,1.81,24033,0
2014-12-17,1.82,1.89,1.82,1.87,23102,0
2014-12-18,1.86,1.8685,1.85,1.8515,10505,0
2014-12-19,1.88,1.88,1.82,1.82,34870,0
2014-12-22,1.85,1.85,1.81,1.84,27589,0
2014-12-23,1.85,1.92,1.81,1.81,30235,0
2014-12-24,1.8,1.8001,1.78,1.79,31254,0
2014-12-26,1.76,1.78,1.73,1.74,12296,0
2014-12-29,1.73,1.73,1.58,1.73,36385,0
2014-12-30,1.66,1.73,1.65,1.7,58845,0
2014-12-31,1.63,1.71,1.59,1.64,53098,0
2015-01-02,1.7238,1.7238,1.6,1.64,12069,0
2015-01-05,1.734,1.81,1.62,1.7299,34590,0
2015-01-06,1.7,1.7499,1.6999,1.71,42904,0
2015-01-07,1.7208,1.8,1.7101,1.75,7064,0
2015-01-08,1.85,2.38,1.8101,2.3441,117001,0
2015-01-09,2.47,2.8,2.09,2.27,383823,0
2015-01-12,2.27,2.39,1.9,2.1,103601,0
2015-01-13,2.02,2.06,1.91,2.05,57835,0
2015-01-14,2.01,2.05,1.81,1.98,20272,0
2015-01-15,1.97,1.97,1.86,1.92,13708,0
2015-01-16,1.9,1.9199,1.86,1.8801,9074,0
2015-01-20,1.86,1.9,1.831,1.8558,12555,0
2015-01-21,1.82,1.89,1.8,1.84,39158,0
2015-01-22,1.8,1.85,1.71,1.76,42027,0
2015-01-23,1.72,1.84,1.72,1.75,34315,0
2015-01-26,1.75,1.78,1.71,1.77,26494,0
2015-01-27,1.83,1.83,1.74,1.78,19936,0
2015-01-28,1.792,1.8,1.76,1.8,14510,0
2015-01-29,1.8,1.82,1.67,1.82,59230,0
2015-01-30,1.83,1.83,1.7099,1.77,30956,0
2015-02-02,1.84,1.84,1.75,1.78,10865,0
2015-02-03,1.7388,1.819,1.7388,1.8,9085,0
2015-02-04,1.8399,1.8399,1.81,1.81,33043,0
2015-02-05,1.81,1.84,1.81,1.84,17565,0
2015-02-06,1.84,1.95,1.77,1.77,23486,0
2015-02-09,1.83,1.9299,1.8,1.83,18143,0
2015-02-10,1.9,1.9,1.8,1.87,11106,0
2015-02-11,1.92,1.94,1.85,1.9,55993,0
2015-02-12,1.95,2.2089,1.9199,2.08,25673,0
2015-02-13,2.18,2.2,2.05,2.14,43577,0
2015-02-17,2.2,2.2,1.97,2.1,29174,0
2015-02-18,2.1126,2.1126,2,2,3772,0
2015-02-19,2.05,2.1605,2.05,2.09,6256,0
2015-02-20,2.18,2.2,2.15,2.15,14798,0
2015-02-23,2.2,2.29,2.14,2.15,34665,0
2015-02-24,2.2365,2.25,2.1501,2.16,10751,0
2015-02-25,2.18,2.22,2.1001,2.16,6485,0
2015-02-26,2.16,2.16,2.06,2.06,41418,0
2015-02-27,2.06,2.09,1.91,1.93,44238,0
2015-03-02,1.98,2.1,1.97,2.01,56900,0
2015-03-03,2.04,2.09,1.98,2,13000,0
2015-03-04,2.03,2.05,1.98,1.98,17600,0
2015-03-05,1.98,2,1.93,1.95,16200,0
2015-03-06,1.95,1.95,1.88,1.9,26900,0
2015-03-09,1.87,1.9,1.84,1.85,31900,0
2015-03-10,1.89,1.89,1.82,1.85,13200,0
2015-03-11,1.83,1.85,1.81,1.82,19200,0
2015-03-12,1.83,1.86,1.81,1.81,69200,0
2015-03-13,1.83,1.84,1.62,1.71,65900,0
2015-03-16,1.75,1.75,1.58,1.61,79600,0
2015-03-17,1.68,1.68,1.61,1.64,18000,0
2015-03-18,1.69,1.75,1.64,1.69,31900,0
2015-03-19,1.71,1.73,1.66,1.7,7400,0
2015-03-20,1.75,1.88,1.7,1.71,60400,0
2015-03-23,1.74,1.74,1.65,1.69,9400,0
2015-03-24,1.65,1.75,1.65,1.72,10700,0
2015-03-25,1.68,1.71,1.65,1.7,71000,0
2015-03-26,1.7,1.71,1.65,1.67,50500,0
2015-03-27,1.7,1.73,1.66,1.66,1600,0
2015-03-30,1.7,1.7,1.62,1.63,21700,0
2015-03-31,1.64,1.65,1.58,1.61,61000,0
2015-04-01,1.59,1.59,1.5,1.5,79700,0
2015-04-02,1.56,1.58,1.51,1.57,34700,0
2015-04-06,1.53,1.62,1.51,1.51,24000,0
2015-04-07,1.72,1.72,1.5628,1.64,25466,0
2015-04-08,1.63,1.64,1.6,1.62,17700,0
2015-04-09,1.7,1.7,1.62,1.64,23411,0
2015-04-10,1.61,1.67,1.58,1.67,18300,0
2015-04-13,1.7,1.91,1.6,1.91,143900,0
2015-04-14,1.91,2.69,1.85,2.32,3113600,0
2015-04-15,2.43,2.63,2.15,2.22,883231,0
2015-04-16,2.25,2.25,2.03,2.13,234990,0
2015-04-17,2.14,2.19,2.03,2.04,135500,0
2015-04-20,2.03,2.19,1.95,2.0699,90490,0
2015-04-21,2.09,2.129,1.97,2.0164,81411,0
2015-04-22,2,2.11,2,2.01,61907,0
2015-04-23,2.02,2.12,1.94,1.94,68900,0
2015-04-24,2,2.02,1.94,2.02,51300,0
2015-04-27,2.08,2.17,1.95,1.96,74300,0
2015-04-28,1.98,1.99,1.87,1.88,51300,0
2015-04-29,1.88,2.03,1.86,1.91,52200,0
2015-04-30,1.87,1.93,1.86,1.86,44100,0
2015-05-01,1.92,1.98,1.86,1.96,58600,0
2015-05-04,1.98,2.06,1.95,2.06,66500,0
2015-05-05,2.03,2.09,1.92,1.98,42800,0
2015-05-06,1.94,2.1,1.94,2.06,136206,0
2015-05-07,2.09,2.14,1.95,2.09,40575,0
2015-05-08,1.99,2.09,1.86,2.06,95900,0
2015-05-11,2.02,2.02,1.91,1.93,14800,0
2015-05-12,1.86,1.95,1.785,1.82,48594,0
2015-05-13,1.83,1.93,1.73,1.8,146900,0
2015-05-14,1.8,1.82,1.77,1.78,11600,0
2015-05-15,1.77,1.83,1.77,1.83,14247,0
2015-05-18,1.8001,1.8336,1.77,1.8001,10729,0
2015-05-19,1.93,1.93,1.8,1.9,19000,0
2015-05-20,1.88,1.95,1.85,1.91,39700,0
2015-05-21,1.94,1.94,1.86,1.94,12800,0
2015-05-22,1.94,1.98,1.89,1.95,31500,0
2015-05-26,1.98,2.03,1.77,1.98,57918,0
2015-05-27,1.95,2.12,1.9,1.92,90300,0
2015-05-28,1.91,2.09,1.9,1.95,3808,0
2015-05-29,1.95,1.96,1.88,1.93,5700,0
2015-06-01,1.89,2.04,1.85,1.93,78900,0
2015-06-02,1.93,2.1,1.871,1.98,180511,0
2015-06-03,2.49,4.44,2.34,2.79,14640200,0
2015-06-04,2.78,2.82,2.25,2.44,1113300,0
2015-06-05,2.44,2.56,2.35,2.5,404000,0
2015-06-08,2.47,2.51,2.27,2.28,219600,0
2015-06-09,2.25,2.26,2.15,2.16,216333,0
2015-06-10,2.25,2.3255,2.17,2.22,199012,0
2015-06-11,2.2399,2.2664,2.17,2.17,131299,0
2015-06-12,2.18,2.33,2.17,2.31,98500,0
2015-06-15,2.43,2.78,2.35,2.35,1673200,0
2015-06-16,2.35,2.45,2.17,2.23,212500,0
2015-06-17,2.4,2.4,2.2,2.21,89500,0
2015-06-18,2.23,2.26,2.16,2.17,86700,0
2015-06-19,2.18,2.21,2.12,2.21,124200,0
2015-06-22,2.12,2.18,2.05,2.05,156000,0
2015-06-23,2.01,2.07,2,2.01,111993,0
2015-06-24,2.01,2.08,2.01,2.04,52900,0
2015-06-25,2.07,2.07,2.02,2.03,28000,0
2015-06-26,2.03,2.04,2.01,2.01,61200,0
2015-06-29,2.02,2.03,1.96,1.96,81700,0
2015-06-30,1.97,1.97,1.95,1.95,66024,0
2015-07-01,1.96,1.99,1.96,1.96,13200,0
2015-07-02,1.99,2.03,1.97,2.01,5800,0
2015-07-06,2.02,2.06,1.99,2.03,10900,0
2015-07-07,2.04,2.08,1.96,2.02,18900,0
2015-07-08,1.99,2.01,1.97,1.99,24600,0
2015-07-09,2,2.05,1.98,2.03,9800,0
2015-07-10,2.04,2.06,1.99,2,30200,0
2015-07-13,2.07,2.31,2.04,2.05,313500,0
2015-07-14,2.09,2.09,2.02,2.02,42129,0
2015-07-15,2.09,2.18,2.06,2.12,81683,0
2015-07-16,2.18,2.2,2.11,2.13,29300,0
2015-07-17,2.15,2.47,2.15,2.35,300700,0
2015-07-20,2.5,2.57,2.39,2.44,113400,0
2015-07-21,2.49,2.56,2.33,2.37,72700,0
2015-07-22,2.34,2.45,2.25,2.35,60000,0
2015-07-23,2.38,2.41,2.35,2.39,31100,0
2015-07-24,2.41,2.42,2.27,2.28,29800,0
2015-07-27,2.27,2.32,2.15,2.16,48400,0
2015-07-28,2.14,2.29,2.14,2.14,66300,0
2015-07-29,2.22,2.24,2.15,2.24,34000,0
2015-07-30,2.28,2.34,2.19,2.29,50500,0
2015-07-31,2.26,2.28,2.26,2.27,30000,0
2015-08-03,2.26,2.26,2.21,2.24,12755,0
2015-08-04,2.24,2.36,2.24,2.27,49800,0
2015-08-05,2.28,2.34,2.17,2.3,198600,0
2015-08-06,2.28,2.33,2.18,2.2832,51523,0
2015-08-07,2.22,2.23,2.14,2.15,55200,0
2015-08-10,2.17,2.18,2.04,2.05,62200,0
2015-08-11,2.09,2.09,2.01,2.01,38125,0
2015-08-12,2.02,2.16,2.01,2.06,26800,0
2015-08-13,2.07,2.1,2.04,2.05,16300,0
2015-08-14,2.07,2.44,2.02,2.16,366500,0
2015-08-17,2.13,2.29,2.11,2.18,9700,0
2015-08-18,2.18,2.19,2.05,2.14,100300,0
2015-08-19,2.16,2.3,2.06,2.1,72400,0
2015-08-20,2.05,2.15,2.05,2.06,26100,0
2015-08-21,2.05,2.1,2.01,2.03,129800,0
2015-08-24,1.98,2.219,1.7,2.13,92095,0
2015-08-25,2.15,2.15,2,2.01,56000,0
2015-08-26,2.03,2.03,1.97,2,11400,0
2015-08-27,2,2.04,1.99,2,25000,0
2015-08-28,1.98,2.12,1.98,2.03,24100,0
2015-08-31,3,4.18,2.65,2.75,12823700,0
2015-09-01,2.64,2.93,2.37,2.4,751500,0
2015-09-02,2.51,2.51,2.25,2.36,322000,0
2015-09-03,2.35,2.37,2.16,2.29,244100,0
2015-09-04,2.23,2.47,2.23,2.47,188000,0
2015-09-08,2.47,2.53,2.35,2.37,97600,0
2015-09-09,2.37,2.43,2.23,2.23,151100,0
2015-09-10,2.27,2.3224,2.21,2.25,44330,0
2015-09-11,2.21,2.71,2.21,2.38,344800,0
2015-09-14,2.43,2.49,2.15,2.17,308200,0
2015-09-15,2.18,2.31,2.17,2.19,41300,0
2015-09-16,2.25,2.25,2.15,2.15,62800,0
2015-09-17,2.18,2.2,2.14,2.14,60700,0
2015-09-18,2.14,2.22,2.13,2.22,59900,0
2015-09-21,2.2,2.25,2.14,2.16,109800,0
2015-09-22,2.16,2.18,2.13,2.17,69100,0
2015-09-23,2.13,2.18,2.13,2.15,48000,0
2015-09-24,2.15,2.2099,2.14,2.18,24302,0
2015-09-25,2.18,2.2,2.12,2.14,28400,0
2015-09-28,2.12,2.15,2.11,2.12,56127,0
2015-09-29,2.13,2.16,2.11,2.13,20900,0
2015-09-30,2.16,2.16,2.11,2.11,46500,0
2015-10-01,2.11,2.12,2.03,2.07,42800,0
2015-10-02,2.08,2.08,2.02,2.04,24400,0
2015-10-05,2.08,2.1999,2.06,2.19,84898,0
2015-10-06,2.17,2.27,2.17,2.23,33000,0
2015-10-07,2.25,2.25,2.14,2.18,30300,0
2015-10-08,2.19,2.25,2.13,2.18,24800,0
2015-10-09,2.15,2.25,2.11,2.22,65700,0
2015-10-12,2.19,2.19,2.13,2.18,1516,0
2015-10-13,2.12,2.16,2.12,2.14,7200,0
2015-10-14,2.16,2.19,2.11,2.19,8500,0
2015-10-15,2.16,2.2,2.13,2.19,21300,0
2015-10-16,2.21,2.25,2.18,2.24,34700,0
2015-10-19,2.25,2.38,2.24,2.28,52200,0
2015-10-20,2.3609,2.3726,2.2878,2.34,17605,0
2015-10-21,2.29,2.35,2.29,2.33,11800,0
2015-10-22,2.35,2.35,2.28,2.29,8300,0
2015-10-23,2.34,2.34,2.2,2.2,55800,0
2015-10-26,2.22,2.32,2.22,2.23,5200,0
2015-10-27,2.27,2.28,2.23,2.26,4500,0
2015-10-28,2.25,2.32,2.25,2.3,16000,0
2015-10-29,2.3,2.38,2.3,2.31,14100,0
2015-10-30,2.38,2.38,2.22,2.22,14000,0
2015-11-02,2.24,2.38,2.24,2.28,7430,0
2015-11-03,2.28,2.31,2.25,2.25,26500,0
2015-11-04,2.25,2.28,2.25,2.25,18642,0
2015-11-05,2.33,2.34,2.26,2.29,35100,0
2015-11-06,2.3,2.5,2.29,2.31,81500,0
2015-11-09,2.34,2.44,2.32,2.32,9549,0
2015-11-10,2.38,2.54,2.36,2.48,63500,0
2015-11-11,2.5,2.55,2.45,2.47,46700,0
2015-11-12,2.45,2.54,2.36,2.36,21700,0
2015-11-13,2.52,2.52,2.22,2.27,47100,0
2015-11-16,2.25,2.32,2.25,2.31,13900,0
2015-11-17,2.26,2.31,2.22,2.22,17600,0
2015-11-18,2.23,2.3,2.23,2.24,9300,0
2015-11-19,2.27,2.27,2.11,2.17,32000,0
2015-11-20,2.21,2.34,2.17,2.23,43800,0
2015-11-23,2.22,2.26,2.15,2.19,30600,0
2015-11-24,2.21,2.29,2.15,2.23,34000,0
2015-11-25,2.22,2.28,2.16,2.19,14400,0
2015-11-27,2.21,2.3,2.21,2.3,1300,0
2015-11-30,2.25,2.28,2.21,2.25,32500,0
2015-12-01,2.29,2.3651,2.22,2.23,3565,0
2015-12-02,2.27,2.33,2.23,2.23,9414,0
2015-12-03,2.2369,2.2369,2.17,2.2098,11728,0
2015-12-04,2.19,2.33,2.19,2.24,22200,0
2015-12-07,2.24,2.25,2.2,2.2,2800,0
2015-12-08,2.2,2.25,2.1501,2.24,12067,0
2015-12-09,2.2,2.22,2.17,2.19,43800,0
2015-12-10,2.2,2.24,2.18,2.21,12600,0
2015-12-11,2.2,2.24,2.2,2.23,7900,0
2015-12-14,2.23,2.23,2.17,2.17,15449,0
2015-12-15,2.16,2.28,2.16,2.21,9300,0
2015-12-16,2.25,2.27,2.16,2.21,20400,0
2015-12-17,2.24,2.24,2.18,2.2,8900,0
2015-12-18,2.22,2.24,2.19,2.24,5300,0
2015-12-21,2.27,2.34,2.18,2.31,37900,0
2015-12-22,2.35,2.39,2.2887,2.29,36596,0
2015-12-23,2.39,2.4,2.26,2.3,26100,0
2015-12-24,2.32,2.32,2.2899,2.29,8527,0
2015-12-28,2.33,2.39,2.22,2.27,32266,0
2015-12-29,2.38,2.4,2.22,2.24,34715,0
2015-12-30,2.29,2.31,2.22,2.2525,31907,0
2015-12-31,2.28,2.29,2.03,2.17,46022,0
2016-01-04,2.17,2.23,2.03,2.05,61925,0
2016-01-05,2.07,2.15,2.0534,2.0999,14309,0
2016-01-06,2.07,2.16,2.06,2.0938,11340,0
2016-01-07,2.09,2.2,2.09,2.1,35519,0
2016-01-08,2.2,2.2244,2.06,2.09,35344,0
2016-01-11,2.06,2.16,1.95,1.98,60857,0
2016-01-12,2,2.03,1.76,1.76,83035,0
2016-01-13,1.76,1.99,1.67,1.71,88408,0
2016-01-14,1.8087,1.81,1.55,1.59,61245,0
2016-01-15,1.6,1.73,1.51,1.57,60740,0
2016-01-19,1.6,1.7,1.54,1.63,26400,0
2016-01-20,1.64,1.68,1.545,1.6306,15621,0
2016-01-21,1.62,1.72,1.57,1.72,15887,0
2016-01-22,1.74,1.99,1.65,1.99,30369,0
2016-01-25,2.01,2.068,1.86,1.98,17623,0
2016-01-26,1.97,2.01,1.97,2.01,4125,0
2016-01-27,2.0499,2.08,1.85,1.8501,18503,0
2016-01-28,1.87,2,1.8611,1.901,16348,0
2016-01-29,1.8601,2,1.8601,1.99,6715,0
2016-02-01,1.9419,2,1.93,1.96,3445,0
2016-02-02,1.9001,1.9402,1.9,1.9,7300,0
2016-02-03,1.9333,1.95,1.91,1.9499,2576,0
2016-02-04,1.905,1.905,1.8601,1.876,4680,0
2016-02-05,1.8501,1.8614,1.85,1.85,12131,0
2016-02-08,1.85,1.8501,1.8,1.8,18054,0
2016-02-09,1.81,1.8101,1.75,1.75,5792,0
2016-02-10,1.8,1.81,1.7326,1.7326,7476,0
2016-02-11,1.68,1.71,1.68,1.7,18671,0
2016-02-12,1.7,1.8399,1.7,1.78,2361,0
2016-02-16,1.83,1.83,1.795,1.8,4641,0
2016-02-17,1.8,1.85,1.75,1.847,10772,0
2016-02-18,1.818,1.95,1.72,1.79,46170,0
2016-02-19,1.84,1.84,1.71,1.82,8978,0
2016-02-22,1.861,1.9,1.81,1.85,19757,0
2016-02-23,1.8101,1.92,1.77,1.8,38935,0
2016-02-24,1.75,1.78,1.7301,1.78,5455,0
2016-02-25,1.86,1.86,1.71,1.75,5881,0
2016-02-26,1.71,1.87,1.7,1.7469,24638,0
2016-02-29,1.8237,1.9799,1.73,1.73,9753,0
2016-03-01,1.79,1.93,1.79,1.8379,9620,0
2016-03-02,1.82,1.82,1.79,1.795,4594,0
2016-03-03,1.79,1.98,1.79,1.82,8191,0
2016-03-04,1.8,1.8,1.76,1.76,7744,0
2016-03-07,1.774,1.8799,1.77,1.77,5312,0
2016-03-08,1.73,1.89,1.73,1.81,4228,0
2016-03-09,1.8439,1.94,1.81,1.89,11350,0
2016-03-10,1.9001,1.9352,1.82,1.86,8809,0
2016-03-11,1.8872,1.94,1.8501,1.92,20139,0
2016-03-14,1.98,2.06,1.88,1.99,32306,0
2016-03-15,1.9519,1.99,1.86,1.9,8689,0
2016-03-16,1.892,1.91,1.88,1.91,1588,0
2016-03-17,1.8499,1.91,1.849,1.91,13478,0
2016-03-18,1.91,1.91,1.82,1.82,4378,0
2016-03-21,1.82,1.91,1.73,1.785,15183,0
2016-03-22,1.75,1.78,1.734,1.76,13254,0
2016-03-23,1.7599,1.7599,1.7464,1.7464,1382,0
2016-03-24,1.7519,1.76,1.74,1.76,9003,0
2016-03-28,1.74,1.9,1.74,1.77,16787,0
2016-03-29,1.83,1.88,1.76,1.77,9524,0
2016-03-30,1.7801,1.86,1.7801,1.83,14000,0
2016-03-31,1.84,1.87,1.82,1.83,22962,0
2016-04-01,1.8,1.9,1.8,1.83,3657,0
2016-04-04,1.8,1.89,1.8,1.8889,36477,0
2016-04-05,1.88,2,1.88,1.93,14614,0
2016-04-06,1.9,1.92,1.9,1.9,7700,0
2016-04-07,1.8456,1.9,1.8456,1.89,13374,0
2016-04-08,1.87,1.9,1.81,1.85,4118,0
2016-04-11,1.8501,2,1.82,1.84,27365,0
2016-04-12,1.8496,1.89,1.81,1.81,12689,0
2016-04-13,1.8,1.9,1.8,1.9,15122,0
2016-04-14,1.97,1.99,1.8,1.8,8035,0
2016-04-15,1.87,1.87,1.87,1.87,600,0
2016-04-18,1.81,1.92,1.8,1.9,8804,0
2016-04-19,1.9,1.91,1.85,1.9,15877,0
2016-04-20,1.9,1.96,1.86,1.96,7251,0
2016-04-21,1.94,1.96,1.85,1.85,17262,0
2016-04-22,1.85,1.96,1.85,1.86,4818,0
2016-04-25,1.86,1.86,1.85,1.85,2783,0
2016-04-26,1.86,1.86,1.81,1.83,16513,0
2016-04-27,1.85,1.86,1.8371,1.8371,2200,0
2016-04-28,1.8499,1.86,1.83,1.8423,14375,0
2016-04-29,1.85,1.85,1.83,1.83,4257,0
2016-05-02,1.83,1.83,1.77,1.8,20328,0
2016-05-03,1.84,1.84,1.8099,1.8099,4123,0
2016-05-04,1.8,1.81,1.7804,1.79,4940,0
2016-05-05,1.78,1.84,1.78,1.7931,4419,0
2016-05-06,1.79,1.79,1.7405,1.75,11449,0
2016-05-09,1.77,1.77,1.73,1.75,21059,0
2016-05-10,1.77,1.77,1.71,1.75,8549,0
2016-05-11,1.75,1.75,1.7447,1.75,1490,0
2016-05-12,1.71,1.71,1.65,1.68,32455,0
2016-05-13,1.652,1.7,1.6,1.68,17128,0
2016-05-16,1.65,1.66,1.62,1.63,41396,0
2016-05-17,1.6,1.67,1.6,1.62,22514,0
2016-05-18,1.61,1.63,1.6,1.61,13163,0
2016-05-19,1.6,1.6,1.5101,1.5358,21910,0
2016-05-20,1.551,1.551,1.47,1.47,39279,0
2016-05-23,1.4612,1.5899,1.4605,1.54,28621,0
2016-05-24,1.51,1.5399,1.4801,1.5,10932,0
2016-05-25,1.56,1.65,1.47,1.62,20473,0
2016-05-26,1.571,1.62,1.571,1.62,1900,0
2016-05-27,1.63,1.69,1.63,1.6301,12198,0
2016-05-31,1.6075,1.6075,1.57,1.575,3808,0
2016-06-01,1.56,1.62,1.5449,1.6,11004,0
2016-06-02,1.61,1.61,1.5,1.51,2330,0
2016-06-03,1.5,1.62,1.5,1.59,16014,0
2016-06-06,1.51,1.61,1.5,1.6,2250,0
2016-06-07,1.61,1.6139,1.5714,1.572,2710,0
2016-06-08,1.5999,1.5999,1.5971,1.5999,2985,0
2016-06-09,1.56,1.58,1.501,1.58,4686,0
2016-06-10,1.59,1.59,1.5899,1.5899,450,0
2016-06-13,1.55,1.59,1.49,1.58,9868,0
2016-06-14,1.54,1.59,1.539,1.59,1400,0
2016-06-15,1.66,1.66,1.66,1.66,8848,0
2016-06-16,1.625,1.65,1.6,1.6,4926,0
2016-06-17,1.6,1.67,1.6,1.6,8808,0
2016-06-20,1.6196,1.66,1.6,1.65,7125,0
2016-06-21,1.63,1.63,1.62,1.621,410,0
2016-06-22,1.64,1.64,1.64,1.64,100,0
2016-06-23,1.6599,1.6599,1.62,1.62,1163,0
2016-06-24,1.61,1.62,1.61,1.61,2871,0
2016-06-27,1.6,1.66,1.6,1.66,4531,0
2016-06-28,1.6336,1.6399,1.63,1.6399,4179,0
2016-06-29,1.6,1.6132,1.6,1.6132,11071,0
2016-06-30,1.64,1.64,1.6,1.6,8324,0
2016-07-01,1.6108,1.64,1.6108,1.64,2500,0
2016-07-05,1.629,1.63,1.625,1.6298,2500,0
2016-07-07,1.63,1.64,1.6252,1.63,4702,0
2016-07-08,1.6,1.6,1.52,1.5742,17116,0
2016-07-11,3.05,3.58,2.34,2.43,17224652,0
2016-07-12,2.38,2.4,2,2.07,2098849,0
2016-07-13,2.07,2.34,2.07,2.25,1027158,0
2016-07-14,2.23,2.23,2.05,2.11,412831,0
2016-07-15,2.09,2.11,1.92,1.98,390777,0
2016-07-18,2.15,2.18,2.0201,2.06,268057,0
2016-07-19,2.08,2.09,1.95,1.96,121570,0
2016-07-20,1.95,2.03,1.95,1.95,89480,0
2016-07-21,1.97,2.18,1.93,2.1,390374,0
2016-07-22,2.12,2.18,1.99,2.14,123420,0
2016-07-25,2.12,2.27,2.06,2.13,374216,0
2016-07-26,2.15,2.17,2.03,2.1,104382,0
2016-07-27,2.1,2.15,2.01,2.09,81944,0
2016-07-28,2.1,2.14,2.07,2.1,56258,0
2016-07-29,2.12,2.15,2.04,2.06,39416,0
2016-08-01,2.07,2.1,1.9,1.95,160130,0
2016-08-02,1.89,1.93,1.77,1.81,298686,0
2016-08-03,1.81,1.88,1.8,1.81,31235,0
2016-08-04,1.81,1.93,1.81,1.85,33306,0
2016-08-05,1.87,1.94,1.85,1.91,42682,0
2016-08-08,1.92,2,1.8775,1.9,171905,0
2016-08-09,1.9,2.0699,1.87,2.0699,73448,0
2016-08-10,2.17,2.26,2.0701,2.08,199704,0
2016-08-11,2.1106,2.15,2.01,2.03,83763,0
2016-08-12,2.06,2.14,2.0329,2.08,31357,0
2016-08-15,2.09,2.09,2,2.03,23656,0
2016-08-16,2.05,2.05,1.92,1.92,85332,0
2016-08-17,1.93,1.93,1.88,1.9,21812,0
2016-08-18,1.9,1.91,1.85,1.85,42641,0
2016-08-19,1.88,1.9299,1.8528,1.9,15918,0
2016-08-22,1.905,1.9199,1.8501,1.86,8658,0
2016-08-23,1.85,1.9199,1.81,1.82,68260,0
2016-08-24,1.9,1.97,1.85,1.92,52240,0
2016-08-25,1.92,1.92,1.8546,1.8556,41902,0
2016-08-26,1.89,1.8955,1.856,1.87,22973,0
2016-08-29,1.87,1.9095,1.83,1.88,30751,0
2016-08-30,1.88,1.905,1.77,1.77,55819,0
2016-08-31,1.84,1.87,1.75,1.75,49041,0
2016-09-01,1.8,1.805,1.59,1.62,232204,0
2016-09-02,1.6,1.73,1.6,1.72,81951,0
2016-09-06,1.74,1.84,1.74,1.79,46210,0
2016-09-07,1.86,1.9,1.78,1.8,66973,0
2016-09-08,1.77,1.85,1.76,1.83,45143,0
2016-09-09,1.8,1.87,1.74,1.75,67688,0
2016-09-12,1.8,1.85,1.7067,1.8,84689,0
2016-09-13,1.8,1.83,1.71,1.83,14005,0
2016-09-14,1.96,2.07,1.71,1.78,946548,0
2016-09-15,1.77,1.81,1.77,1.8,75499,0
2016-09-16,1.79,1.83,1.75,1.83,75995,0
2016-09-19,1.82,1.82,1.75,1.78,14555,0
2016-09-20,1.85,1.85,1.78,1.81,45074,0
2016-09-21,1.81,1.83,1.81,1.83,24165,0
2016-09-22,1.84,1.85,1.81,1.81,27553,0
2016-09-23,1.81,1.85,1.81,1.85,19455,0
2016-09-26,1.86,1.86,1.8,1.8,18845,0
2016-09-27,1.87,1.97,1.86,1.8699,109145,0
2016-09-28,1.86,1.8628,1.82,1.83,9293,0
2016-09-29,1.84,1.85,1.81,1.81,23810,0
2016-09-30,1.8,1.84,1.8,1.84,18775,0
2016-10-03,1.82,1.84,1.8,1.83,36420,0
2016-10-04,1.8,1.8204,1.74,1.74,57298,0
2016-10-05,1.75,1.76,1.74,1.75,12291,0
2016-10-06,1.78,1.8,1.75,1.8,19879,0
2016-10-07,1.8,1.8,1.77,1.78,14607,0
2016-10-10,1.77,1.77,1.74,1.75,3960,0
2016-10-11,1.75,1.75,1.73,1.73,10097,0
2016-10-12,1.7405,1.85,1.71,1.76,87511,0
2016-10-13,1.76,1.9397,1.74,1.75,318475,0
2016-10-14,1.74,1.87,1.74,1.74,25705,0
2016-10-17,1.74,1.75,1.655,1.66,49670,0
2016-10-18,1.69,1.69,1.65,1.65,29465,0
2016-10-19,1.65,1.68,1.65,1.67,23766,0
2016-10-20,1.67,1.7068,1.67,1.67,26584,0
2016-10-21,1.67,1.7099,1.67,1.7,10526,0
2016-10-24,1.72,1.7401,1.67,1.68,25256,0
2016-10-25,1.69,1.69,1.6799,1.68,16534,0
2016-10-26,1.71,1.71,1.67,1.6799,30233,0
2016-10-27,1.675,1.69,1.62,1.66,109112,0
2016-10-28,1.66,1.67,1.63,1.6301,23327,0
2016-10-31,1.65,1.66,1.6,1.6,41437,0
2016-11-01,1.6016,1.7,1.5,1.5101,106273,0
2016-11-02,1.5,1.64,1.5,1.51,105711,0
2016-11-03,1.501,1.52,1.48,1.4801,55671,0
2016-11-04,1.5,1.5,1.4328,1.47,24991,0
2016-11-07,1.5,1.6199,1.49,1.49,12876,0
2016-11-08,1.5,1.5001,1.44,1.45,19842,0
2016-11-09,1.45,1.5068,1.45,1.49,23800,0
2016-11-10,1.59,1.66,1.59,1.59,54051,0
2016-11-11,1.61,1.6296,1.5,1.5,35703,0
2016-11-14,1.51,1.54,1.5,1.54,36275,0
2016-11-15,1.54,1.54,1.5083,1.53,6572,0
2016-11-16,1.54,1.55,1.495,1.54,23778,0
2016-11-17,1.55,1.55,1.5376,1.55,4004,0
2016-11-18,1.55,1.55,1.5,1.55,36179,0
2016-11-21,1.55,1.55,1.52,1.54,21048,0
2016-11-22,1.55,1.66,1.52,1.6,77844,0
2016-11-23,1.61,1.61,1.53,1.57,57610,0
2016-11-25,1.5999,1.6561,1.5901,1.6499,21009,0
2016-11-28,1.66,1.66,1.6,1.6,3659,0
2016-11-29,1.58,1.63,1.58,1.5946,11908,0
2016-11-30,1.564,1.66,1.5534,1.5678,9990,0
2016-12-01,1.6,1.66,1.57,1.62,41797,0
2016-12-02,1.5848,1.6099,1.57,1.59,4535,0
2016-12-05,1.57,1.6851,1.57,1.65,30621,0
2016-12-06,1.651,1.66,1.65,1.65,9306,0
2016-12-07,1.67,1.67,1.55,1.55,16561,0
2016-12-08,1.59,1.599,1.56,1.57,14314,0
2016-12-09,1.5601,1.5899,1.5601,1.57,9819,0
2016-12-12,1.57,1.611,1.53,1.61,16863,0
2016-12-13,1.64,1.65,1.57,1.581,22358,0
2016-12-14,1.65,1.65,1.56,1.57,8842,0
2016-12-15,1.58,1.5899,1.56,1.57,9034,0
2016-12-16,1.561,1.561,1.52,1.53,18757,0
2016-12-19,1.52,1.54,1.51,1.5232,21114,0
2016-12-20,1.7,1.78,1.6,1.64,146694,0
2016-12-21,1.61,1.6574,1.5624,1.59,31443,0
2016-12-22,1.5803,1.6281,1.58,1.6201,21364,0
2016-12-23,1.61,1.64,1.55,1.64,54810,0
2016-12-27,1.6799,1.6799,1.6001,1.6301,12880,0
2016-12-28,1.62,1.66,1.62,1.63,24601,0
2016-12-29,1.61,1.6399,1.61,1.62,12445,0
2016-12-30,1.65,1.65,1.61,1.6103,58199,0
2017-01-03,1.62,1.6386,1.62,1.62,6557,0
2017-01-04,1.65,1.67,1.62,1.644,22037,0
2017-01-05,1.62,1.74,1.62,1.65,41221,0
2017-01-06,1.66,1.7,1.66,1.66,15032,0
2017-01-09,1.6608,1.7,1.6608,1.69,7940,0
2017-01-10,1.7,1.86,1.7,1.8582,72706,0
2017-01-11,1.8,1.81,1.7,1.79,32013,0
2017-01-12,1.91,1.98,1.75,1.75,97753,0
2017-01-13,1.79,1.8,1.75,1.77,13465,0
2017-01-17,1.77,1.78,1.7249,1.75,16033,0
2017-01-18,1.76,1.76,1.69,1.7099,25613,0
2017-01-19,1.72,1.85,1.71,1.73,38033,0
2017-01-20,1.75,1.7899,1.71,1.7899,3801,0
2017-01-23,1.77,1.9,1.75,1.7801,124639,0
2017-01-24,1.7699,1.89,1.75,1.89,33041,0
2017-01-25,1.84,1.879,1.76,1.8492,13433,0
2017-01-26,1.8689,1.9,1.8,1.8,26485,0
2017-01-27,1.8001,1.85,1.75,1.76,33134,0
2017-01-30,1.7799,1.8,1.75,1.8,10963,0
2017-01-31,1.88,1.88,1.85,1.85,1332,0
2017-02-01,1.8155,1.83,1.8101,1.83,1807,0
2017-02-02,1.8,1.85,1.75,1.84,10094,0
2017-02-03,1.85,1.85,1.75,1.76,11958,0
2017-02-06,1.75,1.8212,1.75,1.7895,4755,0
2017-02-07,1.76,1.8399,1.76,1.78,4359,0
2017-02-08,1.8199,1.85,1.7732,1.81,24332,0
2017-02-09,1.81,1.849,1.81,1.8399,4833,0
2017-02-10,1.85,2.4563,1.8329,2.0679,885736,0
2017-02-13,2.23,2.32,2.05,2.1,367669,0
2017-02-14,2.1,2.12,1.91,1.96,129850,0
2017-02-15,1.94,2.04,1.91,2.04,50707,0
2017-02-16,2.03,2.04,1.94,2,39975,0
2017-02-17,2,2.0101,1.91,1.99,34224,0
2017-02-21,1.98,1.993,1.92,1.98,10659,0
2017-02-22,2,2.11,1.9747,2.02,28424,0
2017-02-23,2.05,2.05,1.93,1.9701,31547,0
2017-02-24,2.0101,2.0352,1.96,1.974,13113,0
2017-02-27,1.93,2.02,1.93,1.99,24134,0
2017-02-28,2.02,2.02,1.94,1.94,36230,0
2017-03-01,1.9501,2.08,1.95,1.98,39278,0
2017-03-02,2,2.07,2,2.01,26177,0
2017-03-03,2.07,2.179,2.053,2.12,106949,0
2017-03-06,2.15,2.39,2.13,2.2486,227348,0
2017-03-07,2.33,2.33,2.17,2.18,98921,0
2017-03-08,2.16,2.28,2.16,2.21,53181,0
2017-03-09,2.23,2.2706,2.19,2.2706,59562,0
2017-03-10,2.41,2.41,2.09,2.1,192867,0
2017-03-13,2.09,2.1696,1.99,2,75867,0
2017-03-14,2.08,2.08,1.95,2,51390,0
2017-03-15,2.0341,2.09,2.01,2.05,22838,0
2017-03-16,2.06,2.24,2.0375,2.24,54995,0
2017-03-17,2.22,2.28,2.05,2.22,111783,0
2017-03-20,2.25,2.25,2.08,2.11,27064,0
2017-03-21,2.08,2.086,2.05,2.05,3565,0
2017-03-22,2.04,2.07,2.02,2.04,36139,0
2017-03-23,2.03,2.06,1.99,1.99,32883,0
2017-03-24,2.0399,2.05,1.99,2.04,24995,0
2017-03-27,2.05,2.1,2.005,2.09,2607,0
2017-03-28,2.02,2.11,2.0101,2.04,7888,0
2017-03-29,2.11,2.11,2.07,2.09,8401,0
2017-03-30,2.068,2.135,2.068,2.13,18077,0
2017-03-31,2.13,2.13,2.08,2.09,11725,0
2017-04-03,2.06,2.15,2.06,2.1,16553,0
2017-04-04,2.09,2.1,2.03,2.04,7408,0
2017-04-05,2.0492,2.0971,2.03,2.03,5325,0
2017-04-06,2.0306,2.0582,2.02,2.02,6832,0
2017-04-07,2.03,2.1,2.0258,2.0419,43962,0
2017-04-10,2.05,2.07,2.02,2.04,22433,0
2017-04-11,2.0601,2.13,2.02,2.03,24606,0
2017-04-12,2.02,2.08,2.02,2.03,20800,0
2017-04-13,2.04,2.0999,2.04,2.04,6100,0
2017-04-17,2.05,2.09,2.02,2.03,17975,0
2017-04-18,2.05,2.05,2.02,2.02,1306,0
2017-04-19,2.02,2.2,2.02,2.05,98361,0
2017-04-20,2.09,2.1,2.06,2.07,28881,0
2017-04-21,2.0891,2.105,2.05,2.05,19861,0
2017-04-24,2.06,2.115,2.04,2.04,18343,0
2017-04-25,2.05,2.08,2.03,2.04,21463,0
2017-04-26,2.04,2.06,2.02,2.04,8731,0
2017-04-27,2.0202,2.03,2.02,2.02,45861,0
2017-05-01,2.02,2.04,2.02,2.02,13684,0
2017-05-02,2.0201,2.03,2.02,2.02,13279,0
2017-05-03,2.01,2.17,2.01,2.07,55113,0
2017-05-04,2.16,2.16,2.02,2.05,8509,0
2017-05-05,2.0689,2.1,2.05,2.1,18476,0
2017-05-08,2.1,2.18,2.1,2.11,66469,0
2017-05-09,2.09,2.2,2.09,2.16,18820,0
2017-05-10,2.21,2.2399,2.1668,2.18,32885,0
2017-05-11,2.24,2.24,2.151,2.23,8754,0
2017-05-12,2.25,2.34,2.11,2.26,133281,0
2017-05-15,2.3,2.3,2.1601,2.18,21701,0
2017-05-16,2.18,2.18,2.12,2.15,17635,0
2017-05-17,2.12,2.18,2.12,2.13,24746,0
2017-05-18,2.15,2.1873,2.15,2.18,6962,0
2017-05-19,2.2,2.21,2.1798,2.21,21644,0
2017-05-22,2.25,2.26,2.17,2.2,10511,0
2017-05-23,2.2368,2.245,2.22,2.23,4230,0
2017-05-24,2.2,2.29,2.2,2.27,30036,0
2017-05-25,2.3,2.32,2.26,2.3,20490,0
2017-05-26,2.26,2.3,2.25,2.3,5097,0
2017-05-30,2.27,2.3,2.1491,2.2,15884,0
2017-05-31,2.18,2.2,2.13,2.15,19555,0
2017-06-01,2.15,2.2,2.15,2.15,20109,0
2017-06-02,2.13,2.19,2.13,2.16,8518,0
2017-06-05,2.1643,2.172,2.15,2.16,8746,0
2017-06-06,2.15,2.24,2.15,2.21,26198,0
2017-06-07,2.29,2.29,2.21,2.24,10154,0
2017-06-08,2.2496,2.38,2.23,2.38,59882,0
2017-06-09,2.43,2.43,2.35,2.35,62737,0
2017-06-12,2.35,2.35,2.27,2.2799,8639,0
2017-06-13,2.2753,2.31,2.254,2.27,13345,0
2017-06-14,2.19,2.2899,2.126,2.24,15865,0
2017-06-15,2.22,2.2497,2.16,2.23,16899,0
2017-06-16,2.24,2.35,2.24,2.28,19306,0
2017-06-19,2.3,2.34,2.3,2.32,9508,0
2017-06-20,2.326,2.4,2.326,2.39,76467,0
2017-06-21,2.4,2.4,2.36,2.3601,23991,0
2017-06-22,2.35,2.38,2.35,2.35,12908,0
2017-06-23,2.37,2.4,2.3695,2.39,33810,0
2017-06-26,2.3754,2.3754,2.32,2.35,18469,0
2017-06-27,2.37,2.4,2.36,2.4,3883,0
2017-06-28,2.4,2.4,2.35,2.36,15787,0
2017-06-29,2.38,2.38,2.36,2.36,4059,0
2017-06-30,2.38,2.4,2.38,2.39,13511,0
2017-07-03,2.4,2.64,2.3999,2.62,199149,0
2017-07-05,2.69,2.98,2.65,2.9,479251,0
2017-07-06,2.9,2.91,2.8,2.8499,107765,0
2017-07-07,2.9,2.9,2.8,2.89,62026,0
2017-07-10,2.9,2.9278,2.85,2.9054,38262,0
2017-07-11,2.92,2.94,2.88,2.89,71382,0
2017-07-12,2.9,3.15,2.895,3.11,255055,0
2017-07-13,3.2,3.39,3.1273,3.3758,307097,0
2017-07-14,3.7,3.74,3.32,3.36,651327,0
2017-07-17,3.44,3.59,3.3,3.53,226520,0
2017-07-18,3.53,3.53,3.36,3.46,50914,0
2017-07-19,3.45,3.45,3.31,3.34,83772,0
2017-07-20,3.3,3.3,2.95,3.11,168888,0
2017-07-21,3.11,3.314,3.1,3.22,32338,0
2017-07-24,3.26,3.31,3.12,3.24,27933,0
2017-07-25,3.25,3.3545,3.25,3.28,35927,0
2017-07-26,3.31,3.42,3.31,3.4,73455,0
2017-07-27,3.41,3.48,3.2801,3.42,63416,0
2017-07-28,3.35,3.5,3.35,3.5,77409,0
2017-07-31,3.5,3.59,3.3047,3.45,45135,0
2017-08-01,3.5,3.5149,3.4,3.48,25090,0
2017-08-02,3.5,3.779,3.5,3.71,133001,0
2017-08-03,3.73,3.95,3.55,3.88,212366,0
2017-08-04,3.8699,3.87,3.6601,3.7426,175131,0
2017-08-07,3.73,3.8,3.55,3.75,46281,0
2017-08-08,3.77,3.8,3.5857,3.7,32773,0
2017-08-09,3.7,3.75,3.65,3.66,50170,0
2017-08-10,3.75,3.8,3.51,3.5999,98852,0
2017-08-11,3.6,3.8,3.6,3.8,199157,0
2017-08-14,3.8,3.8,3.76,3.8,45204,0
2017-08-15,3.77,4.09,3.6837,3.96,464828,0
2017-08-16,4.01,4.2,3.93,4.17,292670,0
2017-08-17,4.2,4.6,4.12,4.59,259848,0
2017-08-18,4.62,4.6973,4.3,4.35,167905,0
2017-08-21,4.35,4.48,4.3,4.48,70548,0
2017-08-22,4.49,4.823,4.49,4.68,195642,0
2017-08-23,4.74,5.1,4.73,4.87,351191,0
2017-08-24,4.95,5.02,4.38,4.4,363773,0
2017-08-25,4.33,4.6399,4.33,4.43,107047,0
2017-08-28,4.47,4.64,4.4,4.51,193216,0
2017-08-29,4.5,4.8,4.5,4.71,142735,0
2017-08-30,4.77,4.99,4.6438,4.99,202090,0
2017-08-31,4.99,5.01,4.7101,4.74,287440,0
2017-09-01,4.79,5.03,4.73,4.8608,333056,0
2017-09-05,4.99,4.99,4.76,4.8699,209985,0
2017-09-06,4.8,4.9518,4.64,4.73,189293,0
2017-09-07,4.75,4.81,4.6201,4.72,116389,0
2017-09-08,4.75,4.896,4.75,4.78,194571,0
2017-09-11,4.83,4.8305,4.53,4.72,112219,0
2017-09-12,4.75,4.8,4.64,4.7399,47094,0
2017-09-13,4.7,4.8,4.65,4.68,74286,0
2017-09-14,4.75,4.75,4.56,4.74,45465,0
2017-09-15,4.67,4.85,4.65,4.85,129947,0
2017-09-18,4.76,5.29,4.76,5.29,948037,0
2017-09-19,5.37,5.91,5.03,5.15,898890,0
2017-09-20,5.12,5.49,5,5.02,183019,0
2017-09-21,5.04,5.18,5.03,5.0801,81426,0
2017-09-22,5.1,5.449,5.1,5.39,132163,0
2017-09-25,5.45,5.46,5.19,5.28,196085,0
2017-09-26,5.34,5.57,5.34,5.56,168609,0
2017-09-27,5.6,5.6,5.4,5.5,170973,0
2017-09-28,5.59,5.74,5.5104,5.68,130017,0
2017-09-29,5.7,5.7966,5.65,5.71,74968,0
2017-10-02,5.86,5.86,5.52,5.64,110217,0
2017-10-03,5.56,5.63,5.06,5.4,266480,0
2017-10-04,5.37,5.63,5.37,5.62,106080,0
2017-10-05,5.6,5.8,5.501,5.76,215573,0
2017-10-06,5.78,5.8073,5.6601,5.75,69719,0
2017-10-09,5.72,5.77,5.67,5.72,47166,0
2017-10-10,5.75,5.89,5.481,5.6,148374,0
2017-10-11,5.53,5.6314,5.49,5.57,76918,0
2017-10-12,5.6,5.635,5.51,5.54,44179,0
2017-10-13,5.491,5.64,5.35,5.54,199158,0
2017-10-16,5.49,5.55,5.36,5.49,80899,0
2017-10-17,5.46,5.78,5.42,5.77,118919,0
2017-10-18,5.8,6.21,5.8,6.1,472715,0
2017-10-19,7,7.53,6.15,6.36,1620532,0
2017-10-20,6.36,6.58,6.1001,6.43,173609,0
2017-10-23,6.56,6.91,6.2442,6.62,288422,0
2017-10-24,6.65,6.91,6.55,6.9,212095,0
2017-10-25,6.87,6.87,5.96,5.98,413781,0
2017-10-26,5.86,5.89,5.38,5.7,257526,0
2017-10-27,5.6507,5.8947,5.61,5.81,103656,0
2017-10-30,5.8944,5.942,5.34,5.55,210147,0
2017-10-31,5.5,5.8574,5.5,5.75,89912,0
2017-11-01,5.79,5.79,5.47,5.6,75842,0
2017-11-02,5.59,5.59,5.38,5.42,74500,0
2017-11-03,5.4,5.46,5.3494,5.36,54134,0
2017-11-06,5.48,5.48,5.1114,5.18,149379,0
2017-11-07,5.18,5.25,4.91,4.98,191834,0
2017-11-08,4.96,5.05,4.88,5.01,110339,0
2017-11-09,5,5.159,4.9001,5.1301,81078,0
2017-11-10,5.86,6.01,5.251,5.92,412627,0
