Date,Open,High,Low,Close,Volume,OpenInt
2014-02-06,10.35,11.8,10.11,10.85,1765680,0
2014-02-07,10.65,11.31,10.51,11.15,172697,0
2014-02-10,11.44,11.44,11.05,11.17,48706,0
2014-02-11,11,11.43,11,11.43,22251,0
2014-02-12,11.5,11.5,11.21,11.41,6068,0
2014-02-13,11.31,11.5,11.1,11.5,95635,0
2014-02-14,11.5,12,11.171,11.31,35854,0
2014-02-18,11.5,11.55,11.31,11.5,2880,0
2014-02-19,11.45,12.44,11.45,12.42,22868,0
2014-02-20,12.57,12.81,12.15,12.75,25722,0
2014-02-21,12.84,15,12.8,14.34,78300,0
2014-02-24,14.96,15.47,14.72,15.45,217325,0
2014-02-25,15.9,17.564,15,16.68,84928,0
2014-02-26,16.86,19.333,16.66,17.26,181069,0
2014-02-27,17.44,18.75,17.06,17.37,134558,0
2014-02-28,18.03,18.446,16.01,16.2,45641,0
2014-03-03,16.78,16.78,14.79,15.45,113833,0
2014-03-04,15.72,16.715,15.3,15.76,52419,0
2014-03-05,16.01,17.7,16,16.93,70674,0
2014-03-06,17.42,17.82,15.17,15.77,66786,0
2014-03-07,16.04,16.847,14.071,15.26,161092,0
2014-03-10,15.08,16.19,15.08,15.89,50658,0
2014-03-11,16.67,16.67,14.97,15.96,190124,0
2014-03-12,15.95,16.6,15.94,16.14,99698,0
2014-03-13,16.99,16.99,16.06,16.89,142847,0
2014-03-14,16.87,17.56,16.57,17.05,43876,0
2014-03-17,17.26,17.3,15.49,15.66,43400,0
2014-03-18,16.78,17.146,15.21,16.69,41776,0
2014-03-19,16.99,17.5,15.89,16.35,51633,0
2014-03-20,16.26,17,15.6,16.72,58265,0
2014-03-21,16.87,16.93,16.25,16.83,153284,0
2014-03-24,16.92,16.95,15.56,16.61,55484,0
2014-03-25,16.94,17.52,15.87,16.18,73334,0
2014-03-26,16.15,16.97,16.15,16.6,44100,0
2014-03-27,17.49,17.49,16.21,16.43,69891,0
2014-03-28,16.47,17.33,15.51,15.9,130710,0
2014-03-31,16.09,16.52,15.39,16.23,580426,0
2014-04-01,16.19,17.25,15.252,17.18,56551,0
2014-04-02,17.15,17.48,16.64,16.94,60830,0
2014-04-03,16.78,16.88,15.54,15.66,69746,0
2014-04-04,15.72,15.72,14.32,14.68,134649,0
2014-04-07,13.49,14.6,13.42,14.1,72560,0
2014-04-08,14.16,14.99,13.77,14.55,73482,0
2014-04-09,14.61,15.86,14.3,15.62,94222,0
2014-04-10,15.52,15.64,14.61,14.81,117376,0
2014-04-11,14.67,15.203,14.01,14.54,40797,0
2014-04-14,14.73,15.48,14.391,14.52,20678,0
2014-04-15,14.21,14.67,13.31,13.56,49002,0
2014-04-16,14.01,14.02,12.96,13.66,37975,0
2014-04-17,13.54,13.73,13.001,13.32,35605,0
2014-04-21,13.89,13.89,13.12,13.34,11869,0
2014-04-22,13.37,13.65,13.37,13.58,6968,0
2014-04-23,13.63,14.35,13.028,13.9,96553,0
2014-04-24,14.02,15.14,13.75,13.99,58705,0
2014-04-25,13.97,14.83,13.1,13.32,54588,0
2014-04-28,14.12,14.12,13.15,13.42,35045,0
2014-04-29,13.91,13.96,13.31,13.75,25668,0
2014-04-30,13.82,13.82,13.06,13.49,34642,0
2014-05-01,13.37,13.7,13.02,13.54,16785,0
2014-05-02,13.55,13.708,12.395,12.71,61248,0
2014-05-05,12.67,12.76,11.5,12.13,50165,0
2014-05-06,12.06,12.76,11.5,11.57,46464,0
2014-05-07,11.5,12.2,11.39,11.6,22508,0
2014-05-08,12.5,12.74,11.24,11.3,54012,0
2014-05-09,11.27,11.49,10.01,11.29,26878,0
2014-05-12,11.28,11.28,10.255,10.71,28713,0
2014-05-13,10.72,11.93,10.72,11.07,29210,0
2014-05-14,11.08,11.41,10.51,10.66,29929,0
2014-05-15,10.5,11.14,10.26,10.58,19616,0
2014-05-16,10.7,11.01,10.56,10.78,31338,0
2014-05-19,10.63,10.829,10.23,10.62,18094,0
2014-05-20,10.64,11.32,10.63,10.84,33892,0
2014-05-21,11.3,11.31,10.3,10.48,21027,0
2014-05-22,10.95,11,10.31,10.61,22206,0
2014-05-23,10.64,11.27,10.61,11.12,86286,0
2014-05-27,11.185,11.785,10.9,11.14,37810,0
2014-05-28,11.19,11.22,10.52,10.65,16265,0
2014-05-29,11.12,11.2,10.6,10.95,8010,0
2014-05-30,10.99,11.02,10.5,10.8,13700,0
2014-06-02,10.76,11,10.76,10.96,6748,0
2014-06-03,10.95,11.4,10.4,10.52,15078,0
2014-06-04,10.92,11,10.04,10.39,34982,0
2014-06-05,10.99,10.99,10.11,10.48,9681,0
2014-06-06,10.52,11.1,10.52,10.72,17088,0
2014-06-09,10.75,11.99,10.72,11.98,25422,0
2014-06-10,12,12.28,11.63,12.28,11500,0
2014-06-11,11.73,13,11.66,11.89,20708,0
2014-06-12,11.8,12.039,11.49,11.73,4850,0
2014-06-13,11.73,11.73,10.59,10.81,27678,0
2014-06-16,11.05,11.38,10.93,11.26,13999,0
2014-06-17,11.21,11.24,10.68,11.15,10437,0
2014-06-18,11.1,11.4,10.55,11.35,15298,0
2014-06-19,11.32,12.53,11.32,12.34,39811,0
2014-06-20,12.48,12.95,12.03,12.04,83918,0
2014-06-23,12.18,12.18,10.89,11.16,29813,0
2014-06-24,11.211,11.548,11.2,11.45,27444,0
2014-06-25,11.34,11.7,11,11.68,26113,0
2014-06-26,11.87,12.24,11.51,12.16,44821,0
2014-06-27,12.18,12.84,12.16,12.84,77559,0
2014-06-30,12.82,13.33,12.58,13.18,28474,0
2014-07-01,13.5,13.5,12.48,13.03,18145,0
2014-07-02,13,13.22,12.8,13.11,7000,0
2014-07-03,13.11,13.16,12.9,13.14,2439,0
2014-07-07,13.15,13.3,11.55,13.02,10341,0
2014-07-08,13,14.07,12.7,13.58,37470,0
2014-07-09,13.55,13.65,13.15,13.32,9154,0
2014-07-10,13.15,13.65,13.15,13.31,125771,0
2014-07-11,13.27,13.56,13.07,13.17,43076,0
2014-07-14,13.32,14,13.16,13.43,30714,0
2014-07-15,13.5,13.565,13.02,13.12,36983,0
2014-07-16,12.94,13.46,12.88,12.93,36935,0
2014-07-17,12.92,12.92,11.35,11.405,18407,0
2014-07-18,11.37,12.23,11.14,11.36,22780,0
2014-07-21,11.6,12.03,11.08,11.9,35893,0
2014-07-22,11.9,12.15,11,11.3,27642,0
2014-07-23,11.4,11.49,11.325,11.45,8871,0
2014-07-24,12.2,12.2,10.53,10.69,31809,0
2014-07-25,10.92,11.25,9.58,9.87,78705,0
2014-07-28,10.02,10.1,9.502,9.95,17413,0
2014-07-29,9.92,10.29,9.87,10.04,24151,0
2014-07-30,10.08,11.42,9.905,11.18,27984,0
2014-07-31,11.42,11.42,10.76,10.97,17158,0
2014-08-01,10.97,11.37,9.59,11.16,12220,0
2014-08-04,10.6,11.16,10.55,11.11,10256,0
2014-08-05,11,11.81,10.9,11.74,29428,0
2014-08-06,11.74,12.63,11.44,12.4,29326,0
2014-08-07,11.91,13.58,11.91,12.27,44601,0
2014-08-08,12.27,12.95,12.27,12.61,37862,0
2014-08-11,12.56,13.38,11.72,12.32,53629,0
2014-08-12,12.32,13,12,12.32,18770,0
2014-08-13,12.42,12.42,10.7,11.94,22885,0
2014-08-14,11.5,11.895,11.5,11.84,26945,0
2014-08-15,12.01,12.17,11.5,11.91,40581,0
2014-08-18,11.87,11.87,11.27,11.66,40238,0
2014-08-19,11.55,11.55,11.13,11.27,9363,0
2014-08-20,11.5,11.5,10.84,11.41,7033,0
2014-08-21,11.34,11.49,10.99,11.24,24466,0
2014-08-22,11.39,11.49,11.09,11.29,7933,0
2014-08-25,11.5,11.76,11.4,11.68,13699,0
2014-08-26,11.57,11.65,10.71,10.87,22252,0
2014-08-27,11.2,11.283,11.05,11.11,5990,0
2014-08-28,11.24,11.24,10.74,10.84,3932,0
2014-08-29,10.82,11.25,10.82,11.08,7936,0
2014-09-02,11.2,12.17,10.78,11.85,19170,0
2014-09-03,12.05,12.26,11.94,11.95,12696,0
2014-09-04,12.04,12.27,11.48,11.6,7875,0
2014-09-05,11.54,11.54,10.75,11,19254,0
2014-09-08,10.97,12.5,10.97,12.33,15591,0
2014-09-09,12.5,12.97,12.35,12.53,57412,0
2014-09-10,12.6,12.99,12.55,12.76,34502,0
2014-09-11,12.76,12.92,12.5,12.68,12284,0
2014-09-12,12.6,12.83,12.36,12.39,14570,0
2014-09-15,12.2,12.48,11.9,12.29,10541,0
2014-09-16,12.19,12.67,12.19,12.5,8347,0
2014-09-17,12.5,12.55,12.43,12.49,4458,0
2014-09-18,12.59,12.6,12.17,12.26,24242,0
2014-09-19,12.26,12.48,12.01,12.03,27015,0
2014-09-22,12.05,12.43,12.05,12.06,12156,0
2014-09-23,12.07,12.11,11.77,11.78,26394,0
2014-09-24,11.835,11.835,11.41,11.48,5368,0
2014-09-25,10.97,11.41,10.97,11.2,29593,0
2014-09-26,11.15,11.22,10.97,11.11,9630,0
2014-09-29,10.97,11.87,10.97,11.5,11356,0
2014-09-30,11.56,11.7,11.01,11.14,12370,0
2014-10-01,12,12,11.45,11.51,39381,0
2014-10-02,11.45,11.45,10.86,11.05,46456,0
2014-10-03,10.93,11.25,10.73,11.16,43794,0
2014-10-06,10.58,11.16,10.56,11.01,7227,0
2014-10-07,10.86,11,10.7,10.95,21439,0
2014-10-08,10.99,11.01,10.79,10.9,8062,0
2014-10-09,11,11,10.66,10.81,12376,0
2014-10-10,10.75,11.2,10.75,10.85,30350,0
2014-10-13,11.44,11.44,10.73,10.9,7461,0
2014-10-14,11.11,11.99,10.9,11.38,26153,0
2014-10-15,11.48,11.48,10.53,11.33,12827,0
2014-10-16,11.26,11.45,10.5,11.13,12172,0
2014-10-17,11.31,11.31,10.695,10.77,6559,0
2014-10-20,10.7,11.035,10.68,10.97,3742,0
2014-10-21,11.011,11.065,10.61,10.94,47179,0
2014-10-22,11.215,11.215,10.55,10.56,28609,0
2014-10-23,10.66,11.238,10.14,10.49,20682,0
2014-10-24,10.55,10.605,10,10.54,27230,0
2014-10-27,10.55,10.901,10.55,10.8,5613,0
2014-10-28,10.43,11.15,10.428,10.89,7946,0
2014-10-29,10.85,10.87,10.72,10.87,3538,0
2014-10-30,10.87,10.87,10.3,10.83,15127,0
2014-10-31,10.6,10.89,10.2,10.56,13459,0
2014-11-03,10.8,10.8,10.44,10.65,10919,0
2014-11-04,10.38,10.75,10.27,10.62,11301,0
2014-11-05,10.67,10.858,10.5,10.55,7698,0
2014-11-06,10.45,10.63,10.25,10.63,28876,0
2014-11-07,10.82,11.45,10.58,11.07,16097,0
2014-11-10,11.18,11.35,10.95,11.34,14142,0
2014-11-11,11.24,11.49,11.03,11.49,10391,0
2014-11-12,11.04,11.24,10.625,11.24,17105,0
2014-11-13,10.86,11.08,10.705,10.86,15089,0
2014-11-14,10.93,11.27,10.88,11,8264,0
2014-11-17,10.97,11.31,10.83,11.12,9708,0
2014-11-18,11.25,11.26,11.01,11.15,9908,0
2014-11-19,11.04,11.1,10.76,11.07,3799,0
2014-11-20,10.78,11.36,10.78,11.06,8260,0
2014-11-21,11.23,11.23,10.78,10.91,14177,0
2014-11-24,11.08,11.5,10.93,11.47,46758,0
2014-11-25,11.5,11.73,11.34,11.36,82867,0
2014-11-26,11.53,11.55,11.27,11.46,12514,0
2014-11-28,11.54,11.54,11.29,11.38,3535,0
2014-12-01,11.18,11.61,11.18,11.3,15731,0
2014-12-02,11.3,11.54,11.3,11.41,3640,0
2014-12-03,11.48,11.61,11.24,11.32,11420,0
2014-12-04,11.42,11.45,11.32,11.41,6990,0
2014-12-05,11.39,11.5,11.23,11.49,5689,0
2014-12-08,11.48,11.48,11.23,11.4,12149,0
2014-12-09,11.5,11.5,11.41,11.49,6462,0
2014-12-10,11.49,11.86,11.41,11.5,20459,0
2014-12-11,11.58,11.62,11.37,11.58,7274,0
2014-12-12,11.48,11.59,11.25,11.46,4960,0
2014-12-15,11.51,11.72,11.473,11.62,15756,0
2014-12-16,11.58,11.74,11.43,11.62,3958,0
2014-12-17,11.58,11.94,11.45,11.91,154116,0
2014-12-18,11.93,12.1,11.56,12,27550,0
2014-12-19,11.93,11.93,11.33,11.87,59519,0
2014-12-22,11.78,11.78,11.42,11.6,11299,0
2014-12-23,11.56,11.91,11.53,11.85,2602,0
2014-12-24,11.95,11.95,11.92,11.92,927,0
2014-12-26,11.95,11.95,11.51,11.78,16320,0
2014-12-29,11.71,12,11.33,11.74,11367,0
2014-12-30,11.86,11.9,11.86,11.89,2392,0
2014-12-31,11.97,12,11.75,11.88,19081,0
2015-01-02,11.82,12,11.79,11.95,4846,0
2015-01-05,11.86,11.86,11.57,11.57,6429,0
2015-01-06,11.7,11.858,11.56,11.66,5975,0
2015-01-07,11.65,11.99,11.55,11.92,4496,0
2015-01-08,11.91,12,11.91,12,5018,0
2015-01-09,12,12.35,12,12.27,44848,0
2015-01-12,12.34,13.42,12.34,13.02,32447,0
2015-01-13,13.39,13.5,12.26,12.43,21084,0
2015-01-14,12.41,12.76,12.26,12.5,39176,0
2015-01-15,12.47,12.58,11.63,11.78,28735,0
2015-01-16,11.63,12.18,11.27,11.98,35231,0
2015-01-20,11.99,12,11.7,11.85,15526,0
2015-01-21,11.83,11.864,11.41,11.56,12599,0
2015-01-22,11.58,12,11.58,11.99,30313,0
2015-01-23,11.76,11.93,11.57,11.89,17360,0
2015-01-26,11.95,11.95,11.343,11.83,17837,0
2015-01-27,11.85,11.87,11.515,11.75,16040,0
2015-01-28,11.71,11.75,11.43,11.47,33224,0
2015-01-29,11.61,11.75,11.37,11.75,74685,0
2015-01-30,11.64,12.39,11.57,11.6,402534,0
2015-02-02,11.62,11.87,11.53,11.79,34396,0
2015-02-03,11.66,11.775,11.55,11.67,16394,0
2015-02-04,11.47,11.63,11.27,11.33,18444,0
2015-02-05,11.27,11.35,11,11.16,33828,0
2015-02-06,11.16,11.29,10.53,10.76,23927,0
2015-02-09,10.3,10.65,10.3,10.41,13226,0
2015-02-10,10.5,10.582,10.34,10.47,12240,0
2015-02-11,10.35,10.37,10.11,10.11,7996,0
2015-02-12,10,10.09,9.878,10.08,8390,0
2015-02-13,10.08,10.15,10.08,10.13,17490,0
2015-02-17,10.22,10.36,10.13,10.36,22605,0
2015-02-18,10.29,11.02,10.17,11,21295,0
2015-02-19,10.99,11.2,10.8,11.04,9400,0
2015-02-20,11.1,11.78,10.75,10.85,58125,0
2015-02-23,11,11.376,11,11.28,12816,0
2015-02-24,11.44,11.44,10.5,10.72,27230,0
2015-02-25,10.73,10.8,10.55,10.72,23839,0
2015-02-26,10.71,10.71,10.18,10.4,17385,0
2015-02-27,10.52,10.69,10.42,10.57,14522,0
2015-03-02,10.6,11.53,10.57,11.36,37400,0
2015-03-03,11.01,11.49,10.9,10.91,18600,0
2015-03-04,10.54,11.17,10.5,11.03,15000,0
2015-03-05,11.06,11.98,10.67,11.58,131900,0
2015-03-06,11.5,11.5,11.01,11.25,14100,0
2015-03-09,11.26,11.43,10.92,11.3,16500,0
2015-03-10,11.46,11.61,11.07,11.47,32800,0
2015-03-11,11.72,11.72,11.07,11.23,15600,0
2015-03-12,10.92,11.1,10.14,10.31,44300,0
2015-03-13,10.36,10.45,10.13,10.15,15300,0
2015-03-16,10.25,10.25,9.39,9.58,117000,0
2015-03-17,9.68,9.75,9.16,9.38,34800,0
2015-03-18,9.5,9.5,9.08,9.33,24700,0
2015-03-19,9.33,9.84,9.33,9.54,98100,0
2015-03-20,9.66,9.72,9.4,9.42,130400,0
2015-03-23,9.45,9.56,9.42,9.47,44300,0
2015-03-24,9.35,9.65,9.22,9.59,74600,0
2015-03-25,9.56,9.64,8.97,9.2,158600,0
2015-03-26,9.26,9.4,9.08,9.28,45300,0
2015-03-27,9.25,9.46,9.04,9.22,127200,0
2015-03-30,9.31,9.31,9.02,9.25,23500,0
2015-03-31,9.25,9.47,8.92,8.92,312700,0
2015-04-01,8.94,9.08,8.65,8.77,22100,0
2015-04-02,8.7,8.72,7.22,7.66,138200,0
2015-04-06,8.04,8.24,7.8,8.03,72800,0
2015-04-07,8.44,8.44,7.91,8.22,71587,0
2015-04-08,8.23,8.48,8.18,8.32,33900,0
2015-04-09,8.24,9.77,8.24,9.54,326924,0
2015-04-10,9.01,10.48,9.01,10.37,261400,0
2015-04-13,10.35,10.95,9.93,10.43,149700,0
2015-04-14,10.15,10.47,10.15,10.23,1322400,0
2015-04-15,10.1,10.84,9.63,10.49,112522,0
2015-04-16,10.46,10.724,10.28,10.37,77060,0
2015-04-17,10.18,10.82,10,10.26,85600,0
2015-04-20,10.19,10.53,10,10.47,103068,0
2015-04-21,10.51,10.51,10,10.1,74441,0
2015-04-22,10.07,10.49,9.97,10.32,39970,0
2015-04-23,10.26,10.5,10.23,10.5,30400,0
2015-04-24,10.44,11.31,10.44,11.19,144800,0
2015-04-27,11.35,11.61,10.86,11.1,254400,0
2015-04-28,11.07,11.35,10.6,11.28,49500,0
2015-04-29,11.5,11.52,10.87,11.29,207400,0
2015-04-30,11.25,12.09,10.48,11.84,166700,0
2015-05-01,11.82,13.32,11.54,13.31,266700,0
2015-05-04,13.36,13.77,12.92,13.23,81400,0
2015-05-05,12.68,13.25,12.62,13.1,91000,0
2015-05-06,13.12,13.3,12.63,12.98,139988,0
2015-05-07,13.04,13.4,12.885,13.31,53071,0
2015-05-08,13.47,13.56,12.79,13.47,83100,0
2015-05-11,13.53,13.56,12.99,13.37,120100,0
2015-05-12,13.23,13.64,13.025,13.56,76923,0
2015-05-13,13.41,13.5,12.16,13.43,308500,0
2015-05-14,13.42,13.59,12.51,12.51,208300,0
2015-05-15,12.51,12.51,11.91,11.97,90175,0
2015-05-18,2.9,3.77,2.89,3.69,15854409,0
2015-05-19,3.6,3.72,3.22,3.24,2493700,0
2015-05-20,3.03,3.23,2.73,2.94,2578800,0
2015-05-21,3.03,3.13,2.94,3.1,559100,0
2015-05-22,3.07,3.18,2.92,3,430300,0
2015-05-26,2.97,3,2.88,2.92,325976,0
2015-05-27,2.91,2.96,2.75,2.95,238600,0
2015-05-28,2.93,2.97,2.82,2.85,272714,0
2015-05-29,2.82,2.88,2.78,2.81,234000,0
2015-06-01,2.81,2.9,2.81,2.84,224600,0
2015-06-02,2.82,2.89,2.807,2.89,114480,0
2015-06-03,2.93,3.1,2.91,3,343300,0
2015-06-04,3,3.05,2.92,3.02,219100,0
2015-06-05,3,3.03,2.83,2.89,211600,0
2015-06-08,2.91,2.94,2.83,2.85,114300,0
2015-06-09,2.85,2.93,2.78,2.82,175956,0
2015-06-10,2.81,2.88,2.77,2.85,114815,0
2015-06-11,2.87,2.95,2.79,2.83,50644,0
2015-06-12,2.95,2.95,2.77,2.85,68700,0
2015-06-15,2.82,2.84,2.74,2.8,91700,0
2015-06-16,2.8,2.86,2.64,2.68,142500,0
2015-06-17,2.67,2.81,2.65,2.78,112700,0
2015-06-18,2.8,2.83,2.66,2.7,139900,0
2015-06-19,2.66,2.75,2.61,2.7,139600,0
2015-06-22,2.72,2.79,2.63,2.77,129300,0
2015-06-23,2.8,2.83,2.66,2.81,116183,0
2015-06-24,2.82,2.82,2.77,2.78,50500,0
2015-06-25,2.79,2.93,2.75,2.83,209800,0
2015-06-26,2.83,2.88,2.75,2.76,903200,0
2015-06-29,2.84,2.84,2.73,2.82,251600,0
2015-06-30,2.82,2.85,2.77,2.82,47055,0
2015-07-01,2.81,2.92,2.8,2.84,65200,0
2015-07-02,2.88,2.92,2.79,2.87,62900,0
2015-07-06,2.89,2.95,2.84,2.85,98900,0
2015-07-07,2.85,2.95,2.81,2.83,78700,0
2015-07-08,2.82,3.18,2.82,3.1,377400,0
2015-07-09,3.09,3.35,2.81,2.86,459700,0
2015-07-10,2.88,2.89,2.54,2.57,293500,0
2015-07-13,2.6,2.82,2.57,2.8,114900,0
2015-07-14,2.77,3.2,2.77,3.14,430923,0
2015-07-15,3.16,3.16,2.8,2.86,253456,0
2015-07-16,2.94,3.03,2.8,2.91,122400,0
2015-07-17,2.93,3.08,2.91,3.05,127900,0
2015-07-20,3.15,3.15,2.88,2.99,155400,0
2015-07-21,2.96,2.98,2.9,2.95,35100,0
2015-07-22,2.97,2.97,2.85,2.9,97700,0
2015-07-23,2.97,2.99,2.9,2.91,29900,0
2015-07-24,2.95,2.96,2.75,2.75,109200,0
2015-07-27,2.73,2.95,2.65,2.81,155000,0
2015-07-28,2.82,2.85,2.65,2.76,53200,0
2015-07-29,2.78,2.83,2.77,2.8,30000,0
2015-07-30,2.77,2.79,2.73,2.75,21800,0
2015-07-31,2.77,2.84,2.75,2.77,38300,0
2015-08-03,2.79,2.85,2.581,2.71,82919,0
2015-08-04,2.69,2.75,2.6,2.68,35900,0
2015-08-05,2.68,2.71,2.61,2.63,58000,0
2015-08-06,2.6,2.63,2.55,2.56,70909,0
2015-08-07,2.55,2.69,2.5,2.56,60200,0
2015-08-10,2.51,2.59,2.5,2.53,25600,0
2015-08-11,2.51,2.52,2.25,2.34,125104,0
2015-08-12,3.05,8,2.5,4.09,10704800,0
2015-08-13,6.26,6.7,4.47,5,19907300,0
2015-08-14,4.8,4.97,4.52,4.71,3049400,0
2015-08-17,4.45,4.54,3.88,4.03,1828600,0
2015-08-18,4,4.27,3.98,4.05,1016500,0
2015-08-19,3.99,4.18,3.4,3.61,1099500,0
2015-08-20,3.37,3.57,3.12,3.16,824700,0
2015-08-21,3.1,4,3.06,3.39,1231300,0
2015-08-24,3,3.38,3,3.31,365602,0
2015-08-25,3.45,3.45,3.16,3.33,151000,0
2015-08-26,3.41,3.45,3.1,3.23,559100,0
2015-08-27,3.25,3.78,3.25,3.63,678300,0
2015-08-28,3.58,3.74,3.3,3.55,278600,0
2015-08-31,3.56,3.65,3.43,3.53,176600,0
2015-09-01,3.4,3.75,3.34,3.41,361900,0
2015-09-02,3.46,3.6,3.23,3.6,262900,0
2015-09-03,3.63,3.63,3.28,3.46,216500,0
2015-09-04,3.46,3.49,3.24,3.42,234300,0
2015-09-08,3.51,3.52,3.31,3.34,148600,0
2015-09-09,3.34,3.4,3.22,3.28,176100,0
2015-09-10,3.25,3.356,3.2,3.25,167495,0
2015-09-11,3.24,3.3,3.05,3.14,351300,0
2015-09-14,3.09,3.17,2.96,2.97,396200,0
2015-09-15,2.97,3.06,2.9,3.01,145000,0
2015-09-16,3.04,3.22,2.94,2.97,239300,0
2015-09-17,2.95,3.08,2.82,2.92,167400,0
2015-09-18,2.93,3.06,2.89,3.05,234800,0
2015-09-21,3.04,3.2,2.93,3.01,273700,0
2015-09-22,2.99,3.03,2.89,2.92,61500,0
2015-09-23,2.95,3,2.81,2.86,94600,0
2015-09-24,2.83,2.95,2.64,2.86,177451,0
2015-09-25,2.85,2.92,2.62,2.71,182300,0
2015-09-28,2.65,2.76,2.42,2.47,229754,0
2015-09-29,2.46,2.49,2.43,2.48,49800,0
2015-09-30,2.46,2.54,2.34,2.41,196300,0
2015-10-01,2.44,2.6,2.41,2.6,195300,0
2015-10-02,2.63,2.69,2.46,2.66,53500,0
2015-10-05,2.65,2.72,2.54,2.62,62356,0
2015-10-06,2.63,2.78,2.62,2.68,150500,0
2015-10-07,2.69,2.87,2.67,2.81,121500,0
2015-10-08,2.87,3,2.73,2.91,103100,0
2015-10-09,2.94,3.07,2.78,2.97,107200,0
2015-10-12,3,3.155,2.91,3.04,74282,0
2015-10-13,3.01,3.1,2.91,2.96,63300,0
2015-10-14,2.94,3.04,2.9,2.94,72700,0
2015-10-15,2.97,3,2.82,2.9,184700,0
2015-10-16,2.9,3.02,2.85,2.88,119800,0
2015-10-19,2.89,2.93,2.74,2.75,85800,0
2015-10-20,2.76,2.84,2.66,2.74,76598,0
2015-10-21,2.74,2.79,2.58,2.77,108900,0
2015-10-22,2.76,2.84,2.6,2.7,51500,0
2015-10-23,2.7,2.79,2.64,2.73,56800,0
2015-10-26,2.59,2.78,2.59,2.63,74000,0
2015-10-27,2.62,2.67,2.6,2.64,216400,0
2015-10-28,2.63,2.77,2.63,2.7,55000,0
2015-10-29,2.69,2.91,2.69,2.74,157300,0
2015-10-30,2.75,2.82,2.62,2.69,85500,0
2015-11-02,2.69,2.875,2.6,2.68,125594,0
2015-11-03,2.68,2.78,2.65,2.72,81300,0
2015-11-04,2.78,2.78,2.5,2.62,101974,0
2015-11-05,2.63,2.75,2.53,2.7,86600,0
2015-11-06,2.71,2.9,2.7,2.81,140400,0
2015-11-09,2.85,2.96,2.77,2.91,79865,0
2015-11-10,2.92,3,2.82,2.97,90400,0
2015-11-11,2.95,3.05,2.85,2.91,25900,0
2015-11-12,2.87,2.99,2.71,2.8,142100,0
2015-11-13,2.81,2.88,2.71,2.74,68300,0
2015-11-16,2.79,2.84,2.71,2.75,37100,0
2015-11-17,2.72,2.91,2.72,2.75,41500,0
2015-11-18,2.7,2.87,2.7,2.83,28800,0
2015-11-19,2.24,2.87,2.24,2.81,30400,0
2015-11-20,2.81,2.88,2.72,2.82,38600,0
2015-11-23,2.83,3.07,2.82,3.03,130600,0
2015-11-24,2.96,3.07,2.9,2.99,54900,0
2015-11-25,2.96,3.29,2.93,3.13,156600,0
2015-11-27,3.18,3.19,3.1,3.17,32800,0
2015-11-30,3.15,3.21,2.96,3.19,107700,0
2015-12-01,3.21,3.3,3.07,3.21,70667,0
2015-12-02,3.2,3.2,3.05,3.08,45399,0
2015-12-03,3.04,3.11,2.94,3.03,51564,0
2015-12-04,3.01,3.02,2.86,2.97,76700,0
2015-12-07,2.94,3.06,2.76,2.84,65000,0
2015-12-08,2.82,2.88,2.75,2.78,38201,0
2015-12-09,2.8,2.83,2.69,2.72,41200,0
2015-12-10,2.73,2.8,2.71,2.78,37400,0
2015-12-11,2.62,2.74,2.61,2.64,43500,0
2015-12-14,2.65,2.71,2.56,2.69,50146,0
2015-12-15,2.68,2.81,2.68,2.69,26000,0
2015-12-16,2.71,2.88,2.65,2.83,37600,0
2015-12-17,2.84,2.94,2.74,2.8,37900,0
2015-12-18,2.8,2.96,2.78,2.83,35300,0
2015-12-21,2.83,2.97,2.72,2.79,50100,0
2015-12-22,2.79,2.91,2.76,2.88,44425,0
2015-12-23,2.89,3.04,2.87,2.99,42100,0
2015-12-24,2.96,3.03,2.9,2.98,31341,0
2015-12-28,2.93,2.98,2.8,2.93,53132,0
2015-12-29,2.9,2.98,2.8501,2.91,15981,0
2015-12-30,2.87,2.98,2.87,2.92,18553,0
2015-12-31,2.87,3.08,2.87,3.01,62941,0
2016-01-04,2.97,3,2.86,2.89,29368,0
2016-01-05,2.8656,2.88,2.7,2.82,65149,0
2016-01-06,2.75,2.78,2.65,2.675,52968,0
2016-01-07,2.62,2.65,2.5,2.55,53428,0
2016-01-08,2.52,2.54,2.46,2.48,22072,0
2016-01-11,2.35,2.35,2.18,2.21,32827,0
2016-01-12,2.23,2.6287,2.23,2.44,64081,0
2016-01-13,2.38,2.48,2.28,2.29,50657,0
2016-01-14,2.29,2.435,2.2,2.34,128509,0
2016-01-15,2.2,2.35,2.0485,2.34,47111,0
2016-01-19,1.05,1.13,0.45,0.52,3451700,0
2016-01-20,0.4708,0.5,0.42,0.45,1282534,0
2016-01-21,0.45,0.45,0.3602,0.37,1823148,0
2016-01-22,0.4,0.407,0.371,0.39,793772,0
2016-01-25,0.39,0.4,0.36,0.3685,897056,0
2016-01-26,0.35,0.37,0.3313,0.35,631696,0
2016-01-27,0.34,0.399,0.32,0.363,1176714,0
2016-01-28,0.35,0.362,0.32,0.3411,495947,0
2016-01-29,0.34,0.34,0.3204,0.3204,336357,0
2016-02-01,0.32,0.33,0.31,0.325,675647,0
2016-02-02,0.32,0.33,0.2902,0.3077,576036,0
2016-02-03,0.3,0.31,0.2703,0.3,553119,0
2016-02-04,0.3,0.31,0.2865,0.3001,515075,0
2016-02-05,0.3,0.3086,0.29,0.2991,590352,0
2016-02-08,0.3,0.3,0.2707,0.2757,227523,0
2016-02-09,0.29,0.29,0.2601,0.2612,193101,0
2016-02-10,0.268,0.28,0.2602,0.272,206020,0
2016-02-11,0.2679,0.27,0.2511,0.2699,230494,0
2016-02-12,0.27,0.29,0.252,0.273,632411,0
2016-02-16,0.27,0.29,0.2611,0.275,214207,0
2016-02-17,0.27,0.31,0.27,0.2901,846010,0
2016-02-18,0.28,0.3196,0.2708,0.315,1369280,0
2016-02-19,0.315,0.3151,0.285,0.2983,442923,0
2016-02-22,0.302,0.3171,0.3002,0.3089,193944,0
2016-02-23,0.31,0.3534,0.28,0.31,889091,0
2016-02-24,0.34,0.3407,0.282,0.285,568643,0
2016-02-25,0.309,0.309,0.2801,0.2811,355538,0
2016-02-26,0.301,0.31,0.285,0.285,386799,0
2016-02-29,0.285,0.32,0.285,0.295,257533,0
2016-03-01,0.3,0.3194,0.29,0.3014,396605,0
2016-03-02,0.306,0.3388,0.3,0.319,341150,0
2016-03-03,0.33,0.39,0.32,0.333,1080661,0
2016-03-04,0.34,0.3599,0.3027,0.3253,345370,0
2016-03-07,0.34,0.3788,0.333,0.3561,1016783,0
2016-03-08,0.37,0.37,0.33,0.3302,473345,0
2016-03-09,0.34,0.34,0.3202,0.34,250936,0
2016-03-10,0.3499,0.3499,0.31,0.3131,277560,0
2016-03-11,0.34,0.3644,0.311,0.331,883085,0
2016-03-14,0.3311,0.373,0.33,0.36,752637,0
2016-03-15,0.378,0.513,0.355,0.49,5837605,0
2016-03-16,0.49,0.55,0.381,0.3851,2511770,0
2016-03-17,0.4,0.4487,0.36,0.3912,879605,0
2016-03-18,0.405,0.41,0.3723,0.392,629560,0
2016-03-21,0.4,0.4479,0.4,0.4297,494940,0
2016-03-22,0.445,0.445,0.4,0.402,355876,0
2016-03-23,0.435,0.435,0.39,0.391,268019,0
2016-03-24,0.4106,0.4155,0.34,0.365,560311,0
2016-03-28,0.359,0.365,0.3321,0.3333,447014,0
2016-03-29,0.3485,0.3485,0.283,0.3105,972503,0
2016-03-30,0.324,0.339,0.295,0.311,379800,0
2016-03-31,0.31,0.33,0.31,0.319,237596,0
2016-04-01,0.327,0.3399,0.31,0.33,309899,0
2016-04-04,0.36,0.36,0.32,0.3301,70603,0
2016-04-05,0.33,0.3379,0.3155,0.3236,122333,0
2016-04-06,0.3228,0.35,0.311,0.34,347157,0
2016-04-07,0.345,0.3474,0.3218,0.345,128770,0
2016-04-08,0.33,0.35,0.325,0.33,172499,0
2016-04-11,0.3268,0.343,0.31,0.3187,79642,0
2016-04-12,0.33,0.34,0.31,0.34,160403,0
2016-04-13,0.339,0.3487,0.315,0.335,189921,0
2016-04-14,0.3487,0.569,0.3401,0.569,4381103,0
2016-04-15,0.671,0.7799,0.52,0.578,11907884,0
2016-04-18,0.5699,0.6183,0.4804,0.52,1768486,0
2016-04-19,0.5297,0.72,0.51,0.71,3523051,0
2016-04-20,0.694,0.94,0.6626,0.735,7837226,0
2016-04-21,0.75,0.8913,0.7498,0.89,2664719,0
2016-04-22,0.9702,1.7,0.93,1.5,14317236,0
2016-04-25,1.3,1.3399,0.97,1.04,8670388,0
2016-04-26,1.07,1.14,0.862,1.01,4010888,0
2016-04-27,0.98,1.05,0.9,0.96,1345096,0
2016-04-28,0.98,0.98,0.8161,0.89,1590526,0
2016-04-29,0.92,0.9498,0.835,0.8679,685339,0
2016-05-02,0.85,0.8679,0.7501,0.78,947479,0
2016-05-03,0.8,1.22,0.72,1.02,8538049,0
2016-05-04,1.19,1.55,1.09,1.13,20558039,0
2016-05-05,1.04,1.12,0.9801,1.03,2229408,0
2016-05-06,0.883,1.05,0.88,0.94,1582288,0
2016-05-09,0.91,0.938,0.8,0.91,1379485,0
2016-05-10,0.84,1.09,0.8301,1.05,1366614,0
2016-05-11,1.06,1.25,0.96,1,3085839,0
2016-05-12,1.1,1.1,0.9549,0.9549,658092,0
2016-05-13,1,1,0.92,0.921,522165,0
2016-05-16,0.93,1.28,0.92,1.28,4075411,0
2016-05-17,1.25,1.28,1.06,1.16,2487259,0
2016-05-18,1.11,1.25,1.08,1.2,1394090,0
2016-05-19,1.2,1.35,1.11,1.13,2663458,0
2016-05-20,1.17,1.24,1.08,1.11,1126830,0
2016-05-23,1.11,1.19,1.03,1.11,777660,0
2016-05-24,1.13,1.19,1.11,1.133,1052182,0
2016-05-25,1.17,1.17,1.09,1.09,661311,0
2016-05-26,1.14,1.38,1.12,1.36,6248588,0
2016-05-27,1.33,1.46,1.27,1.32,3825479,0
2016-05-31,1.32,1.364,1.21,1.2499,831488,0
2016-06-01,1.24,1.35,1.21,1.32,821551,0
2016-06-02,1.35,2.1,1.35,1.78,17077369,0
2016-06-03,2.185,2.6,2.11,2.15,20256333,0
2016-06-06,2.17,2.18,1.81,1.88,3201695,0
2016-06-07,2.02,2.02,1.8,1.9,1101531,0
2016-06-08,1.89,1.91,1.82,1.83,659512,0
2016-06-09,1.8,1.8,1.65,1.68,993101,0
2016-06-10,1.66,1.98,1.62,1.8697,2459874,0
2016-06-13,3.68,3.8,2.285,2.39,18596611,0
2016-06-14,2.5,2.5,2.1,2.27,2594911,0
2016-06-15,2.36,2.4,2.15,2.23,1149734,0
2016-06-16,2.21,2.68,2.12,2.57,6095552,0
2016-06-17,2.6,2.62,2.27,2.33,2263307,0
2016-06-20,2.35,2.43,2.2,2.22,925740,0
2016-06-21,2.18,2.39,2.16,2.33,1211796,0
2016-06-22,2.42,2.44,2.26,2.33,1008541,0
2016-06-23,2.39,2.39,2.23,2.29,761059,0
2016-06-24,2.18,2.22,2.06,2.175,739150,0
2016-06-27,2.07,2.14,1.82,1.91,1312733,0
2016-06-28,1.93,1.97,1.9,1.94,464000,0
2016-06-29,1.94,1.94,1.72,1.87,628570,0
2016-06-30,1.85,1.87,1.65,1.67,652809,0
2016-07-01,1.65,1.95,1.58,1.88,1635244,0
2016-07-05,1.88,2.3,1.83,2.22,4506190,0
2016-07-06,2.2,2.26,1.98,2.02,1303395,0
2016-07-07,2.01,2.0499,1.86,1.96,733335,0
2016-07-08,2.75,2.97,2.43,2.48,16817721,0
2016-07-11,2.68,2.68,2.37,2.52,2591233,0
2016-07-12,2.52,2.55,2.4,2.52,925586,0
2016-07-13,2.52,2.54,2.34,2.36,956394,0
2016-07-14,2.41,2.47,2.25,2.32,1213026,0
2016-07-15,2.31,2.32,2.23,2.31,475777,0
2016-07-18,2.29,2.55,2.29,2.53,1442498,0
2016-07-19,2.56,2.5758,2.37,2.46,1127897,0
2016-07-20,2.45,2.69,2.36,2.66,2389257,0
2016-07-21,2.62,2.74,2.41,2.58,1241497,0
2016-07-22,2.64,2.71,2.52,2.69,767915,0
2016-07-25,2.69,3.38,2.69,3.08,6626871,0
2016-07-26,3.13,4.42,3.11,3.48,13502380,0
2016-07-27,3.66,4.25,3.64,3.96,8877427,0
2016-07-28,4.38,4.54,4.03,4.37,8585865,0
2016-07-29,4.3,4.32,3.8,3.97,3532749,0
2016-08-01,4.08,4.13,3.57,3.79,1823082,0
2016-08-02,3.76,3.84,3.6,3.67,798974,0
2016-08-03,3.64,4.09,3.51,3.99,2693409,0
2016-08-04,4.11,4.34,3.9,3.99,3724327,0
2016-08-05,3.97,4.13,3.85,4.08,1387860,0
2016-08-08,4.15,4.27,4.01,4.14,1146753,0
2016-08-09,4.1,4.32,4.07,4.14,2289107,0
2016-08-10,4.17,4.29,3.85,4.03,2214051,0
2016-08-11,4.11,4.17,3.92,4.03,731042,0
2016-08-12,4.54,4.87,4.35,4.7,7984337,0
2016-08-15,4.8,5.77,4.8,5.35,8815590,0
2016-08-16,5.8,5.97,5.06,5.41,5684650,0
2016-08-17,5.29,5.3979,4.9739,5.13,1805352,0
2016-08-18,5.09,5.14,4.96,4.99,1225235,0
2016-08-19,4.91,4.99,4.6,4.78,1621554,0
2016-08-22,4.8,5.17,4.71,5.09,1558813,0
2016-08-23,5.25,5.4,5.14,5.19,1651369,0
2016-08-24,5.24,5.24,4.67,4.78,1429527,0
2016-08-25,4.75,4.94,4.43,4.68,877800,0
2016-08-26,4.65,4.83,4.5846,4.7067,505318,0
2016-08-29,4.7,4.839,4.63,4.74,340002,0
2016-08-30,4.78,4.839,4.66,4.73,299798,0
2016-08-31,4.72,4.9,4.4,4.88,1320345,0
2016-09-01,4.95,5.12,4.7743,4.86,1593405,0
2016-09-02,4.96,4.96,4.71,4.84,300788,0
2016-09-06,4.77,4.785,4.56,4.59,609745,0
2016-09-07,4.61,4.61,4.43,4.5,562071,0
2016-09-08,4.47,4.5,4.14,4.47,632402,0
2016-09-09,4.43,4.5,4.268,4.3,414365,0
2016-09-12,4.19,4.41,4.17,4.35,307333,0
2016-09-13,4.33,4.358,4.1,4.23,339011,0
2016-09-14,4.2,4.25,4.1,4.15,333542,0
2016-09-15,4.15,4.18,3.75,3.87,1147686,0
2016-09-16,3.8,3.84,3.54,3.7,754658,0
2016-09-19,3.67,3.6999,3.15,3.25,1556862,0
2016-09-20,3.23,3.5,3.02,3.37,1410271,0
2016-09-21,3.9,4.04,3.42,3.5,6092733,0
2016-09-22,3.46,3.49,3.06,3.14,2160999,0
2016-09-23,3.16,3.19,3.05,3.1,868680,0
2016-09-26,3.05,3.1899,2.8,2.87,1258101,0
2016-09-27,2.85,3.07,2.75,3.03,1115967,0
2016-09-28,3,3.1,2.9,2.96,583540,0
2016-09-29,2.94,3.01,2.81,2.87,528917,0
2016-09-30,2.8,2.88,2.78,2.81,450164,0
2016-10-03,2.79,2.84,2.6401,2.7,509066,0
2016-10-04,2.66,2.76,2.3819,2.46,721549,0
2016-10-05,2.44,2.66,2.3075,2.56,1087700,0
2016-10-06,2.54,2.58,2.36,2.46,321251,0
2016-10-07,2.44,2.48,2.13,2.16,959379,0
2016-10-10,2.18,2.46,2.18,2.39,795549,0
2016-10-11,2.4,2.5,2.25,2.32,823072,0
2016-10-12,2.3,2.3,2.16,2.23,312578,0
2016-10-13,2.19,2.19,2.12,2.18,285305,0
2016-10-14,2.19,2.28,2.113,2.15,411984,0
2016-10-17,2.12,2.15,2,2.04,531460,0
2016-10-18,2.04,2.448,2.01,2.4202,3366976,0
2016-10-19,2.39,2.55,2.21,2.23,1894405,0
2016-10-20,2.23,2.37,2.13,2.36,1075744,0
2016-10-21,2.37,2.44,2.2732,2.31,798683,0
2016-10-24,2.33,2.35,2.24,2.28,377038,0
2016-10-25,2.26,2.32,2.18,2.19,356504,0
2016-10-26,2.18,2.21,2.12,2.15,250039,0
2016-10-27,2.15,2.15,2.02,2.03,333820,0
2016-10-28,2.03,2.14,2.01,2.05,375454,0
2016-10-31,2.09,2.1,1.72,1.76,967086,0
2016-11-01,1.81,1.85,1.71,1.74,461845,0
2016-11-02,1.72,1.76,1.59,1.6,563577,0
2016-11-03,1.58,1.5967,1.32,1.41,1324845,0
2016-11-04,1.39,1.85,1.33,1.68,4239661,0
2016-11-07,1.75,1.94,1.71,1.72,1864640,0
2016-11-08,1.72,1.78,1.58,1.66,1040939,0
2016-11-09,1.66,2.27,1.62,2.2,3465505,0
2016-11-10,2.37,2.955,2.31,2.78,9712387,0
2016-11-11,3,3.085,2.52,2.62,4315667,0
2016-11-14,3.13,3.23,2.82,2.92,5309869,0
2016-11-15,2.8,2.8,2.41,2.51,2745637,0
2016-11-16,2.47,2.73,2.3,2.5,2697576,0
2016-11-17,2.5,2.55,2.41,2.48,786670,0
2016-11-18,2.52,2.64,2.45,2.5,1157273,0
2016-11-21,2.59,2.59,2.46,2.5,566317,0
2016-11-22,2.48,2.48,2.281,2.32,856753,0
2016-11-23,2.3,2.41,2.25,2.33,462986,0
2016-11-25,2.4,2.48,2.3,2.48,610033,0
2016-11-28,2.71,2.71,2.36,2.41,1760217,0
2016-11-29,2.4,2.4,2.23,2.33,479827,0
2016-11-30,2.31,2.34,2.21,2.24,401208,0
2016-12-01,2.25,2.2599,2.05,2.1,662786,0
2016-12-02,2.13,2.46,2.07,2.39,2379197,0
2016-12-05,2.45,2.56,2.4,2.49,1876223,0
2016-12-06,2.47,2.52,2.35,2.49,941746,0
2016-12-07,2.44,2.4499,2.35,2.41,407159,0
2016-12-08,2.38,2.45,2.25,2.29,765671,0
2016-12-09,2.26,2.3,2.2,2.22,474160,0
2016-12-12,2.18,2.22,2.07,2.11,439687,0
2016-12-13,2.14,2.15,1.96,2.02,432899,0
2016-12-14,1.98,2.14,1.89,1.99,620859,0
2016-12-15,1.96,2.0789,1.93,2.03,358785,0
2016-12-16,2.02,2.19,1.98,2.06,733622,0
2016-12-19,2.02,2.12,1.9801,2.03,356221,0
2016-12-20,2.05,2.07,1.97,2.06,205480,0
2016-12-21,2.07,2.08,1.98,1.99,205727,0
2016-12-22,2.01,2.01,1.84,1.85,463820,0
2016-12-23,1.88,1.97,1.85,1.97,312972,0
2016-12-27,1.98,2.04,1.97,2.04,481524,0
2016-12-28,2.03,2.08,1.96,1.96,310222,0
2016-12-29,1.95,2.01,1.85,1.91,331918,0
2016-12-30,1.9,1.94,1.85,1.91,298237,0
2017-01-03,1.9,2.07,1.8901,1.99,441714,0
2017-01-04,2.03,2.35,2,2.3332,2299920,0
2017-01-05,2.3,2.3,2.11,2.16,1596106,0
2017-01-06,2.19,2.38,2.12,2.3,1703781,0
2017-01-09,2.37,2.5,2.32,2.35,1488417,0
2017-01-10,2.35,2.37,2.16,2.3,630009,0
2017-01-11,2.26,2.301,2.12,2.17,482511,0
2017-01-12,2.17,2.25,2.1,2.23,305837,0
2017-01-13,2.2,2.31,2.18,2.21,279099,0
2017-01-17,2.19,2.22,2.08,2.11,373751,0
2017-01-18,2.11,2.199,2.1,2.13,238614,0
2017-01-19,2.11,2.14,2.01,2.05,282795,0
2017-01-20,2.05,2.15,1.99,2.04,316276,0
2017-01-23,2,2.05,1.97,2,219842,0
2017-01-24,1.99,2.04,1.95,2.02,167599,0
2017-01-25,2.02,2.229,2,2.14,461219,0
2017-01-26,2.1,2.1601,2.03,2.07,199922,0
2017-01-27,2.05,2.18,2.05,2.18,389081,0
2017-01-30,2.2,2.23,2.07,2.11,258713,0
2017-01-31,2.1,2.16,2.04,2.1399,302557,0
2017-02-01,2.11,2.2,2.1,2.15,394013,0
2017-02-02,2.16,2.24,2.12,2.17,408525,0
2017-02-03,2.19,2.34,2.16,2.27,1317135,0
2017-02-06,2.34,2.48,2.28,2.34,1159952,0
2017-02-07,2.36,2.3601,2.1544,2.24,536474,0
2017-02-08,2.21,2.23,2.16,2.2,172068,0
2017-02-09,2.12,2.22,2.12,2.16,336540,0
2017-02-10,2.16,2.22,2.15,2.16,165428,0
2017-02-13,2.17,2.188,2.0801,2.1,301694,0
2017-02-14,2.1,2.13,2.03,2.08,403049,0
2017-02-15,2.11,2.11,1.98,2.07,279321,0
2017-02-16,2.06,2.09,2.04,2.04,149793,0
2017-02-17,2.04,2.12,2.02,2.08,267904,0
2017-02-21,2.09,2.11,2.009,2.04,245242,0
2017-02-22,2.02,2.04,2,2.02,125855,0
2017-02-23,2.03,2.04,1.96,2.04,248230,0
2017-02-24,2.02,2.0216,1.9,1.95,339389,0
2017-02-27,1.95,2.04,1.91,2.02,248614,0
2017-02-28,2.02,2.04,1.96,2,99918,0
2017-03-01,2,2.01,1.95,1.96,203236,0
2017-03-02,1.99,1.99,1.88,1.9,444266,0
2017-03-03,1.9,1.9099,1.8,1.84,493031,0
2017-03-06,1.81,1.945,1.81,1.91,183351,0
2017-03-07,1.89,1.97,1.882,1.92,128202,0
2017-03-08,1.93,1.96,1.9039,1.94,107461,0
2017-03-09,1.93,2.15,1.9294,2.03,974585,0
2017-03-10,2.02,2.09,2,2.03,283193,0
2017-03-13,2.03,2.1206,1.98,2.04,446743,0
2017-03-14,2.02,2.0799,1.98,2.01,211200,0
2017-03-15,2,2.03,1.97,2,106706,0
2017-03-16,1.99,2.03,1.91,1.95,217514,0
2017-03-17,1.93,1.979,1.87,1.87,280141,0
2017-03-20,1.9,1.96,1.87,1.94,214904,0
2017-03-21,1.93,1.98,1.88,1.91,233507,0
2017-03-22,1.85,1.92,1.83,1.9,239148,0
2017-03-23,1.89,1.9,1.85,1.9,196945,0
2017-03-24,2.05,2.34,1.97,2.01,3679620,0
2017-03-27,2.04,2.26,2.01,2.16,1574942,0
2017-03-28,2.17,2.42,1.87,2.25,1862593,0
2017-03-29,2.23,2.29,2.1,2.14,551447,0
2017-03-30,2.14,2.28,2.1,2.23,401704,0
2017-03-31,2.23,2.25,2.1601,2.2,305997,0
2017-04-03,2.4,2.54,2.21,2.28,3380443,0
2017-04-04,2.25,2.27,2.08,2.17,731610,0
2017-04-05,2.19,2.19,1.978,2,834570,0
2017-04-06,2,2.0324,1.915,1.94,580869,0
2017-04-07,1.98,1.9872,1.925,1.98,203169,0
2017-04-10,1.98,2.03,1.91,1.99,201424,0
2017-04-11,1.97,2,1.94,1.99,157691,0
2017-04-12,1.97,2.01,1.95,1.97,133500,0
2017-04-13,1.95,1.96,1.91,1.92,212507,0
2017-04-17,1.89,1.9001,1.83,1.88,356083,0
2017-04-18,1.86,1.9,1.85,1.86,93660,0
2017-04-19,1.86,1.88,1.84,1.87,90464,0
2017-04-20,1.87,1.9798,1.87,1.92,181831,0
2017-04-21,1.92,1.92,1.86,1.91,163931,0
2017-04-24,1.94,2.01,1.93,1.94,362841,0
2017-04-25,1.99,1.99,1.9093,1.92,185859,0
2017-04-26,1.96,1.96,1.9,1.92,89430,0
2017-04-27,1.95,1.9502,1.91,1.92,85032,0
2017-04-28,1.92,1.92,1.8591,1.9,254881,0
2017-05-01,1.9,1.91,1.84,1.9,280350,0
2017-05-02,1.9,1.9,1.83,1.85,147919,0
2017-05-03,1.83,1.8881,1.82,1.85,208696,0
2017-05-04,1.89,1.89,1.63,1.83,373066,0
2017-05-05,1.86,1.86,1.72,1.8,132299,0
2017-05-08,1.78,1.82,1.65,1.73,227257,0
2017-05-09,1.74,1.82,1.68,1.8,147694,0
2017-05-10,1.8,1.8,1.72,1.78,75725,0
2017-05-11,1.78,1.7999,1.68,1.7,322619,0
2017-05-12,1.71,1.7485,1.66,1.7,91528,0
2017-05-15,1.69,1.7272,1.67,1.7,121644,0
2017-05-16,1.73,1.73,1.64,1.64,221794,0
2017-05-17,1.66,1.66,1.52,1.52,422851,0
2017-05-18,1.55,1.55,1.41,1.46,643793,0
2017-05-19,1.48,1.49,1.44,1.48,406882,0
2017-05-22,1.48,1.4897,1.31,1.35,586293,0
2017-05-23,1.33,1.4199,1.32,1.36,562927,0
2017-05-24,1.34,1.39,1.32,1.33,443560,0
2017-05-25,1.34,1.53,1.34,1.48,849495,0
2017-05-26,1.5,1.53,1.42,1.45,323249,0
2017-05-30,1.45,1.45,1.35,1.39,192111,0
2017-05-31,1.38,1.386,1.31,1.3424,248763,0
2017-06-01,1.52,1.6,1.45,1.45,1346456,0
2017-06-02,1.45,1.46,1.38,1.46,204658,0
2017-06-05,1.48,1.48,1.35,1.44,234552,0
2017-06-06,1.6,1.61,1.42,1.46,747712,0
2017-06-07,1.44,1.4515,1.39,1.45,161488,0
2017-06-08,1.43,1.5026,1.4,1.46,194841,0
2017-06-09,1.45,1.4555,1.39,1.42,303860,0
2017-06-12,1.4,1.4399,1.39,1.42,122835,0
2017-06-13,1.42,1.46,1.38,1.45,210934,0
2017-06-14,1.46,1.46,1.4,1.43,128971,0
2017-06-15,1.41,1.42,1.38,1.38,117680,0
2017-06-16,1.38,1.4,1.3601,1.4,112427,0
2017-06-19,1.42,1.42,1.37,1.39,73410,0
2017-06-20,1.38,1.43,1.375,1.41,296997,0
2017-06-21,1.41,1.54,1.39,1.465,457740,0
2017-06-22,1.45,1.5,1.43,1.47,188795,0
2017-06-23,1.47,1.52,1.44,1.52,145370,0
2017-06-26,1.51,1.54,1.5,1.51,203870,0
2017-06-27,1.5,1.55,1.48,1.49,251892,0
2017-06-28,1.5,1.72,1.5,1.69,881502,0
2017-06-29,1.67,1.7,1.56,1.571,274536,0
2017-06-30,1.6,1.6,1.52,1.57,106231,0
2017-07-03,1.58,1.58,1.545,1.5699,59639,0
2017-07-05,1.58,1.58,1.54,1.55,63201,0
2017-07-06,1.55,1.55,1.5,1.55,124521,0
2017-07-07,1.54,1.55,1.51,1.53,110971,0
2017-07-10,1.52,1.6,1.52,1.57,119562,0
2017-07-11,1.6,1.6,1.52,1.53,97464,0
2017-07-12,1.54,1.55,1.5,1.55,60932,0
2017-07-13,1.56,1.56,1.5,1.53,62976,0
2017-07-14,1.55,1.58,1.5,1.53,81921,0
2017-07-17,1.57,1.63,1.53,1.61,307297,0
2017-07-18,1.59,1.65,1.55,1.55,207644,0
2017-07-19,1.57,1.6,1.5499,1.56,48854,0
2017-07-20,1.5624,1.57,1.53,1.54,57536,0
2017-07-21,1.55,1.55,1.5,1.51,90696,0
2017-07-24,1.53,1.57,1.5,1.57,71554,0
2017-07-25,1.57,1.68,1.55,1.55,226675,0
2017-07-26,1.59,1.59,1.56,1.575,32929,0
2017-07-27,1.58,1.6,1.53,1.53,83612,0
2017-07-28,1.54,1.54,1.51,1.52,62633,0
2017-07-31,1.53,1.53,1.45,1.4691,125346,0
2017-08-01,1.48,1.48,1.41,1.42,87272,0
2017-08-02,1.42,1.45,1.35,1.41,135201,0
2017-08-03,1.44,1.47,1.42,1.45,137943,0
2017-08-04,1.468,1.48,1.42,1.44,40583,0
2017-08-07,1.45,1.48,1.4015,1.42,35225,0
2017-08-08,1.42,1.45,1.4,1.41,49568,0
2017-08-09,1.41,1.42,1.3253,1.36,175855,0
2017-08-10,1.3699,1.37,1.33,1.34,78533,0
2017-08-11,1.33,1.45,1.33,1.45,265141,0
2017-08-14,1.39,1.39,1.27,1.32,384521,0
2017-08-15,1.29,1.38,1.26,1.27,118939,0
2017-08-16,1.27,1.28,1.2301,1.2301,116592,0
2017-08-17,1.21,1.2247,1.05,1.1,483809,0
2017-08-18,1.14,1.14,1,1.11,490916,0
2017-08-21,1.1,1.1,0.96,1,340023,0
2017-08-22,1,1.04,0.9,0.97,301726,0
2017-08-23,0.9601,1.0049,0.93,0.988,162965,0
2017-08-24,0.9809,1.09,0.96,1.04,212612,0
2017-08-25,1.04,1.07,1.02,1.07,86904,0
2017-08-28,1.07,1.19,1.0616,1.119,305167,0
2017-08-29,1.1,1.13,1.065,1.09,92390,0
2017-08-30,1.1,1.12,1.07,1.11,70810,0
2017-08-31,1.1,1.12,1.07,1.08,135599,0
2017-09-01,1.1,1.11,1.08,1.11,84651,0
2017-09-05,1.14,1.2281,1.09,1.12,265631,0
2017-09-06,1.14,1.14,1.08,1.11,110560,0
2017-09-07,1.12,1.2,1.1045,1.1874,166574,0
2017-09-08,1.2,1.69,1.19,1.65,2973678,0
2017-09-11,1.69,1.7,1.451,1.56,1089717,0
2017-09-12,1.55,1.55,1.41,1.44,302355,0
2017-09-13,1.42,1.44,1.33,1.38,507400,0
2017-09-14,1.38,1.4974,1.35,1.39,379944,0
2017-09-15,1.4,1.4438,1.34,1.35,317713,0
2017-09-18,1.35,1.5,1.35,1.45,327971,0
2017-09-19,1.49,1.8379,1.4531,1.61,1968959,0
2017-09-20,1.6,1.669,1.5394,1.62,400152,0
2017-09-21,1.61,1.6939,1.52,1.62,333649,0
2017-09-22,1.7,1.73,1.55,1.6,283025,0
2017-09-25,1.65,1.65,1.5781,1.6,152567,0
2017-09-26,1.61,1.62,1.5,1.542,145861,0
2017-09-27,1.53,1.53,1.45,1.49,157876,0
2017-09-28,1.47,1.57,1.43,1.54,210703,0
2017-09-29,1.56,1.59,1.464,1.58,150381,0
2017-10-02,1.57,1.59,1.474,1.5142,155935,0
2017-10-03,1.5,1.55,1.5,1.53,120623,0
2017-10-04,1.53,1.7,1.53,1.59,567387,0
2017-10-05,1.45,1.55,1.39,1.51,660892,0
2017-10-06,1.49,1.53,1.44,1.52,249729,0
2017-10-09,1.51,1.53,1.45,1.47,119980,0
2017-10-10,1.46,1.51,1.45,1.46,86580,0
2017-10-11,1.45,1.49,1.4,1.41,250158,0
2017-10-12,1.4,1.46,1.21,1.29,576100,0
2017-10-13,1.325,1.34,1.271,1.3,153045,0
2017-10-16,1.41,1.41,1.28,1.35,204067,0
2017-10-17,1.36,1.36,1.26,1.32,148930,0
2017-10-18,1.3,1.38,1.3,1.32,77487,0
2017-10-19,1.3,1.33,1.26,1.29,107963,0
2017-10-20,1.41,1.41,1.25,1.3,98440,0
2017-10-23,1.28,1.32,1.22,1.22,168507,0
2017-10-24,1.21,1.3,1.12,1.26,278754,0
2017-10-25,1.26,1.33,1.11,1.19,374485,0
2017-10-26,1.2,1.2,1.07,1.08,330962,0
2017-10-27,1.088,1.165,1.06,1.08,396920,0
2017-10-30,1.0732,1.12,1,1.0111,480798,0
2017-10-31,1.01,1.02,0.9225,0.95,1178520,0
2017-11-01,0.88,0.9,0.69,0.74,3324332,0
2017-11-02,0.738,0.7495,0.71,0.72,1407536,0
2017-11-03,0.73,0.77,0.72,0.76,701406,0
2017-11-06,0.7731,0.7731,0.71,0.7224,771433,0
2017-11-07,0.73,0.739,0.65,0.6749,917091,0
2017-11-08,0.69,0.7097,0.66,0.7,1611818,0
2017-11-09,0.735,0.7352,0.68,0.6934,1830542,0
2017-11-10,0.6976,0.7,0.6201,0.6768,1025701,0
