Date,Open,High,Low,Close,Volume,OpenInt
2013-08-02,13,13.75,12.27,13.75,985179,0
2013-08-05,14,14,13.11,13.55,38132,0
2013-08-06,13.7,13.7,13,13.54,31988,0
2013-08-07,13.3,13.35,13.05,13.25,22719,0
2013-08-08,13.489,13.49,13.11,13.248,39052,0
2013-08-09,13.24,13.49,13.17,13.28,25560,0
2013-08-12,13.38,13.69,13.25,13.44,49060,0
2013-08-13,13.75,13.85,13.5,13.57,21132,0
2013-08-14,13.62,13.85,13.12,13.405,104220,0
2013-08-15,13.12,13.605,13.05,13.1,43737,0
2013-08-16,13.11,13.755,12.89,12.9,86451,0
2013-08-19,13,13.1,12.6,12.84,88778,0
2013-08-20,12.57,13,12.5,12.5,14530,0
2013-08-21,12.5,12.93,12.5,12.83,5177,0
2013-08-22,13.35,13.35,12.27,13.18,5850,0
2013-08-23,13.27,13.44,12.88,13.265,14200,0
2013-08-26,13.25,13.52,13.15,13.34,5736,0
2013-08-27,13.2,13.64,13.18,13.26,10081,0
2013-08-28,13.48,13.58,12.78,13.01,15032,0
2013-08-29,12.97,13.49,12.91,13.09,11177,0
2013-08-30,13.2,13.5,12.91,13.15,21533,0
2013-09-03,13.5,13.5,13.01,13.33,17014,0
2013-09-04,13.04,13.33,13.01,13.08,10257,0
2013-09-05,13.01,13.5,13,13.06,11370,0
2013-09-06,13.4,13.49,12.95,13.1,32325,0
2013-09-09,13.39,13.69,13.14,13.16,21119,0
2013-09-10,13.21,13.3,12.9,12.9,29728,0
2013-09-11,12.95,13.44,12.86,13.41,117779,0
2013-09-12,13.25,14.89,13.17,13.74,111865,0
2013-09-13,14,15.9,13.57,15.56,196874,0
2013-09-16,15.6,15.6,14.71,14.88,98521,0
2013-09-17,15,15.57,14.84,15.165,36264,0
2013-09-18,15.1,15.6,15.1,15.6,36514,0
2013-09-19,15.6,15.6,14.94,15.6,57822,0
2013-09-20,15.45,15.47,14.56,14.8,80314,0
2013-09-23,14.91,15.6,14.29,15.35,92958,0
2013-09-24,14.75,18.31,14.75,16.54,75395,0
2013-09-25,16.48,17.35,16.4,16.77,43600,0
2013-09-26,17.09,18.58,16.9,17.15,72945,0
2013-09-27,17.05,18.26,17.03,18.01,43800,0
2013-09-30,18.02,18.02,16.12,16.85,555400,0
2013-10-01,16.85,18.49,16.42,18.17,83700,0
2013-10-02,18.18,18.46,17.25,17.66,46352,0
2013-10-03,17.9,18.35,16.5,16.7,101041,0
2013-10-04,16.9,17.39,16.53,16.87,17826,0
2013-10-07,16.79,17.54,16.55,16.77,116576,0
2013-10-08,17.1,17.3,15.23,15.65,72000,0
2013-10-09,15.98,16.15,15.37,16.03,17700,0
2013-10-10,16.3,17.74,16.3,17.04,46600,0
2013-10-11,17.05,17.85,17,17.56,38800,0
2013-10-14,17.53,17.53,17.05,17.4,22800,0
2013-10-15,17.41,17.85,17.2,17.75,29800,0
2013-10-16,17.81,18.33,17.51,17.76,35100,0
2013-10-17,17.68,18.5,17.68,18.03,19800,0
2013-10-18,18.5,19.38,18.03,19.09,36000,0
2013-10-21,19.26,20,18.74,18.96,74900,0
2013-10-22,18.98,18.98,18,18.19,68001,0
2013-10-23,18.12,18.25,17.62,17.77,6500,0
2013-10-24,17.95,18.81,17.39,17.66,49965,0
2013-10-25,17.8,18.38,17.8,18.15,21500,0
2013-10-28,18.2,18.96,17.91,18,11100,0
2013-10-29,18.11,18.65,17.71,18.28,26700,0
2013-10-30,18.34,18.34,17.77,17.9,38600,0
2013-10-31,17.81,17.958,16.86,17.38,53630,0
2013-11-01,17.39,17.39,16.5,16.7,19100,0
2013-11-04,17.04,17.04,16.7,16.89,9900,0
2013-11-05,16.86,16.86,16.26,16.77,14900,0
2013-11-06,16.8,17.25,16.63,16.77,12227,0
2013-11-07,16.89,17,15.63,15.96,29329,0
2013-11-08,16.02,17.07,16,16.53,16600,0
2013-11-11,16.6,17.91,15.09,15.35,31100,0
2013-11-12,15.14,15.79,15.09,15.09,8400,0
2013-11-13,15.05,15.93,14.67,15.93,23200,0
2013-11-14,15.87,15.87,15.18,15.18,11755,0
2013-11-15,15.15,15.45,14.9,15.34,14900,0
2013-11-18,15.45,15.68,15.15,15.29,10800,0
2013-11-19,15.35,15.97,14.85,15.22,15500,0
2013-11-20,15.28,15.8,14.77,15.32,31341,0
2013-11-21,15.58,15.79,14.95,15.38,5600,0
2013-11-22,15.3,16,14.81,14.82,10900,0
2013-11-25,14.85,15.31,14.5,14.75,8100,0
2013-11-26,14.75,15.17,13.52,14.17,70900,0
2013-11-27,14.18,15.1,14.18,15.03,12546,0
2013-11-29,15.08,15.1,14.4,14.91,5405,0
2013-12-02,14.45,15.09,14.2,14.26,14000,0
2013-12-03,14.13,14.2,13.01,13.47,44800,0
2013-12-04,13.5,14.04,13.45,13.98,19900,0
2013-12-05,13.63,14.99,13.63,13.86,5700,0
2013-12-06,14.1,15,13.78,13.87,18700,0
2013-12-09,13.8,14.85,13.8,14.01,28200,0
2013-12-10,14.02,14.4,13.97,13.97,27700,0
2013-12-11,14.07,15,13.87,14.46,27009,0
2013-12-12,14.54,15.27,14.54,15.06,22200,0
2013-12-13,15,17.79,14.97,16.21,66200,0
2013-12-16,16.37,17.1,16.2,16.8,13500,0
2013-12-17,17.33,17.34,16.03,16.18,14600,0
2013-12-18,16.27,16.99,15.07,15.87,37567,0
2013-12-19,15.79,15.83,15.3,15.4,18200,0
2013-12-20,15.45,16.08,15.45,15.85,65800,0
2013-12-23,15.97,16.99,15.78,16.25,13400,0
2013-12-24,16.03,16.828,16.03,16.33,4373,0
2013-12-26,16.83,16.83,16.2,16.46,14700,0
2013-12-27,16.68,16.8,16.29,16.4,20624,0
2013-12-30,16.51,17,16.41,16.99,17802,0
2013-12-31,16.96,17.99,16.73,17.78,46400,0
2014-01-02,17.65,17.65,16.5,17.01,22515,0
2014-01-03,17,17.765,16.36,17.23,32211,0
2014-01-06,17.06,17.98,17.04,17.26,74784,0
2014-01-07,17.4,17.7,17.06,17.31,15200,0
2014-01-08,17.33,18.46,17.33,18.04,34600,0
2014-01-09,18.19,19.5,18.1,18.89,78400,0
2014-01-10,18.96,18.99,18.23,18.65,21300,0
2014-01-13,18.64,18.76,18.21,18.4,57100,0
2014-01-14,18.48,19.64,18.39,18.95,53025,0
2014-01-15,19,19,18.5,18.51,356015,0
2014-01-16,18.55,19.07,18.45,18.89,29100,0
2014-01-17,18.98,19.63,18.49,18.54,60900,0
2014-01-21,18.5,19,18.27,18.98,70700,0
2014-01-22,18.48,19,18.42,18.96,33701,0
2014-01-23,18.87,19.2,18.65,18.75,69051,0
2014-01-24,18.7,18.95,18.02,18.5,105600,0
2014-01-27,18.6,18.6,17.78,17.79,144231,0
2014-01-28,17.5,17.8,17.13,17.51,151700,0
2014-01-29,17.3,17.44,15.5,15.57,453900,0
2014-01-30,15.7,16.09,15.65,15.92,187241,0
2014-01-31,15.72,16.25,15.44,15.89,134800,0
2014-02-03,15.74,16.24,14.955,15.95,205454,0
2014-02-04,15.83,15.86,15.06,15.45,98448,0
2014-02-05,15.25,15.43,14.69,15.09,156547,0
2014-02-06,15.47,15.83,14.9,15.09,39772,0
2014-02-07,15.32,15.4,15,15.17,132001,0
2014-02-10,15.08,16.07,15.08,15.66,22535,0
2014-02-11,15.84,15.84,14.7,15,1774893,0
2014-02-12,14.96,15.1,14.42,14.7,154159,0
2014-02-13,14.57,14.87,14.46,14.6,46661,0
2014-02-14,14.59,14.91,14.2,14.25,45308,0
2014-02-18,14.38,15,14.25,14.31,72111,0
2014-02-19,14.35,15,13.98,14.04,68468,0
2014-02-20,14.1,14.79,13.88,13.9,53754,0
2014-02-21,14,14.02,13.34,13.48,199136,0
2014-02-24,13.59,13.64,13.1,13.19,48211,0
2014-02-25,13.25,13.47,13.05,13.46,65910,0
2014-02-26,13.47,14.12,13.31,14.03,123854,0
2014-02-27,14.23,14.61,13.98,14.12,74029,0
2014-02-28,14.49,15.99,14.45,14.53,132104,0
2014-03-03,14.6,15.24,14.3,15.15,165227,0
2014-03-04,15.25,15.5,14.84,14.93,133343,0
2014-03-05,15.01,15.07,14.66,14.69,55979,0
2014-03-06,14.82,14.95,14.45,14.49,63543,0
2014-03-07,15.02,15.02,14,14.45,207246,0
2014-03-10,14.5,15,14.47,14.69,51696,0
2014-03-11,14.7,14.97,14.7,14.81,160462,0
2014-03-12,14.79,14.8,14.4,14.53,133723,0
2014-03-13,14.53,14.74,14.423,14.56,152364,0
2014-03-14,14.47,14.9,14.4,14.7,197370,0
2014-03-17,14.66,14.7,14.47,14.61,324985,0
2014-03-18,14.6,14.91,14.5,14.76,310251,0
2014-03-19,14.81,14.82,14.55,14.71,207908,0
2014-03-20,14.61,14.88,14.5,14.76,96472,0
2014-03-21,14.69,14.8,14.56,14.75,149403,0
2014-03-24,14.61,14.74,14.4,14.65,158574,0
2014-03-25,14.76,14.85,14.62,14.75,119830,0
2014-03-26,14.89,14.89,14.46,14.75,189600,0
2014-03-27,14.71,14.71,13.75,13.99,160162,0
2014-03-28,14.01,14.15,13.613,13.83,94796,0
2014-03-31,14.05,14.05,13.75,13.97,110330,0
2014-04-01,14.02,14.02,13.75,13.91,87365,0
2014-04-02,13.96,14.03,13.85,13.95,70019,0
2014-04-03,13.98,14,13.6,13.7,203886,0
2014-04-04,13.79,13.79,13.42,13.58,160953,0
2014-04-07,13.58,13.75,13.3,13.55,196915,0
2014-04-08,13.54,13.67,13.38,13.67,74258,0
2014-04-09,13.67,13.8,13.62,13.76,101949,0
2014-04-10,13.73,13.73,13.27,13.51,112943,0
2014-04-11,13.26,13.46,12.54,12.71,178787,0
2014-04-14,12.8,12.8,12.21,12.51,92490,0
2014-04-15,12.6,12.6,11.94,12.21,211476,0
2014-04-16,11.95,12.4,11.51,11.91,137884,0
2014-04-17,11.8,12.31,11.73,11.97,171765,0
2014-04-21,11.79,11.99,11.63,11.84,85733,0
2014-04-22,11.87,12.11,11.77,11.82,122231,0
2014-04-23,11.85,12.099,11.66,12.06,75543,0
2014-04-24,11.97,12.53,11.885,12.11,170129,0
2014-04-25,12.11,12.21,11.6,11.83,75058,0
2014-04-28,11.83,12.54,11.7,12.22,83301,0
2014-04-29,12.24,12.9,11.73,12.5,114869,0
2014-04-30,12.45,12.74,12.04,12.18,135316,0
2014-05-01,12.18,13.5,12.18,13.45,212676,0
2014-05-02,13,13.3,12.82,12.95,287508,0
2014-05-05,12.74,12.86,12.32,12.54,118383,0
2014-05-06,12.54,12.59,11.67,11.76,102575,0
2014-05-07,11.72,13.75,11.04,11.14,180703,0
2014-05-08,11.04,11.47,10.83,10.91,104175,0
2014-05-09,10.83,10.9,10.22,10.4,122204,0
2014-05-12,9.36,10.85,9.36,10.42,130071,0
2014-05-13,10.39,11.12,9.8,9.85,163575,0
2014-05-14,9.51,9.79,9.2,9.34,552945,0
2014-05-15,9.23,9.39,9.09,9.25,402144,0
2014-05-16,9.22,9.4,9.12,9.34,208108,0
2014-05-19,9,9.07,8.21,8.8,306796,0
2014-05-20,8.76,8.77,8.33,8.56,124062,0
2014-05-21,8.56,8.9,8.56,8.74,109043,0
2014-05-22,8.73,8.99,8.67,8.85,95100,0
2014-05-23,8.69,9.1465,8.69,9.08,28950,0
2014-05-27,9.08,10.968,9.08,10.6,153424,0
2014-05-28,10.69,11.05,10.49,10.83,114997,0
2014-05-29,10.96,11.172,10.72,10.9,105274,0
2014-05-30,10.92,11.09,10.76,10.87,82974,0
2014-06-02,10.8,11.23,9.72,9.82,79136,0
2014-06-03,9.71,10.02,9.37,9.8,105241,0
2014-06-04,9.8,9.972,9.31,9.38,123467,0
2014-06-05,9.32,9.84,9.27,9.6,79382,0
2014-06-06,9.82,10.33,9.75,10.07,1652344,0
2014-06-09,10.11,10.67,10.05,10.53,164394,0
2014-06-10,10.5,11,10.5,10.95,128700,0
2014-06-11,10.93,11.19,10.7,10.76,167878,0
2014-06-12,10.71,11.24,10.71,11.19,109087,0
2014-06-13,11.25,11.5,11.02,11.12,333082,0
2014-06-16,11.3,11.5,11.08,11.45,123476,0
2014-06-17,11.41,11.74,11.35,11.73,118162,0
2014-06-18,11.68,11.81,11.36,11.57,79288,0
2014-06-19,11.6,11.74,11.3,11.66,79684,0
2014-06-20,11.74,11.8,11.52,11.62,140237,0
2014-06-23,11.6,11.87,11.345,11.57,66823,0
2014-06-24,11.52,11.695,11.04,11.15,74922,0
2014-06-25,11.17,11.19,10.78,10.92,69599,0
2014-06-26,10.95,11.35,10.51,10.79,66636,0
2014-06-27,10.78,10.98,10.41,10.5,796446,0
2014-06-30,11.2,11.835,10.74,11.62,132810,0
2014-07-01,11.59,11.79,11.18,11.25,119775,0
2014-07-02,11.22,11.84,11.22,11.69,90800,0
2014-07-03,11.74,11.74,11.46,11.66,29533,0
2014-07-07,11.61,11.71,11,11.11,83650,0
2014-07-08,11.13,11.33,10.74,11.21,89178,0
2014-07-09,11.22,11.27,10.8,10.91,40307,0
2014-07-10,10.79,10.79,10.23,10.61,44968,0
2014-07-11,10.62,11.05,10.58,10.75,67685,0
2014-07-14,10.62,11.24,10.62,10.76,67546,0
2014-07-15,10.62,10.85,10.08,10.17,57286,0
2014-07-16,10.24,10.285,9.82,9.87,86002,0
2014-07-17,9.79,9.953,9.34,9.38,92210,0
2014-07-18,9.35,9.57,9.25,9.48,67698,0
2014-07-21,9.47,9.68,9.12,9.29,93724,0
2014-07-22,9.54,9.89,9.32,9.77,84488,0
2014-07-23,9.84,9.92,9.63,9.75,61151,0
2014-07-24,9.8,10.2,9.46,9.61,66809,0
2014-07-25,9.5,10.01,9.21,9.65,53601,0
2014-07-28,9.69,11.59,9.21,9.21,148476,0
2014-07-29,9.27,10.25,9.23,10.05,131190,0
2014-07-30,10.12,10.2,9.62,9.77,87943,0
2014-07-31,9.7,10.2,9.24,9.27,285109,0
2014-08-01,9.3,9.74,8.96,9.09,97007,0
2014-08-04,9.07,9.5,8.7801,9.26,70590,0
2014-08-05,9.25,9.48,8.92,9.21,44424,0
2014-08-06,9.19,9.75,9.09,9.65,55680,0
2014-08-07,9.54,9.69,9.16,9.54,77527,0
2014-08-08,8.06,8.06,5.31,5.51,1371791,0
2014-08-11,5.66,5.849,5.45,5.51,391119,0
2014-08-12,5.52,5.55,5.17,5.25,292066,0
2014-08-13,5.23,5.35,5.13,5.27,149650,0
2014-08-14,5.3,5.95,5.3,5.55,304643,0
2014-08-15,5.65,5.95,5.61,5.79,186505,0
2014-08-18,5.86,5.95,5.72,5.84,91559,0
2014-08-19,5.88,6.5,5.84,5.95,218625,0
2014-08-20,5.95,6.255,5.53,5.81,182642,0
2014-08-21,5.75,5.79,5.6,5.76,79270,0
2014-08-22,5.75,5.89,5.56,5.57,100948,0
2014-08-25,5.61,5.8,5.56,5.61,118961,0
2014-08-26,5.6,5.78,5.5,5.7,125247,0
2014-08-27,5.72,6.03,5.704,5.94,88000,0
2014-08-28,5.94,6,5.77,5.9,99851,0
2014-08-29,5.91,6.11,5.55,5.75,219669,0
2014-09-02,5.76,5.89,5.58,5.65,108002,0
2014-09-03,5.45,5.536,3.15,3.15,2549843,0
2014-09-04,3.19,3.25,3.05,3.12,1019139,0
2014-09-05,3.14,3.14,2.8,2.87,1030215,0
2014-09-08,3.05,3.19,2.92,3.18,470812,0
2014-09-09,3.19,3.19,2.952,3,298715,0
2014-09-10,3,3.25,2.97,3.04,633742,0
2014-09-11,3.1,3.19,3.01,3.16,141273,0
2014-09-12,3.17,3.25,3.13,3.19,164865,0
2014-09-15,3.17,3.17,2.96,3.05,190065,0
2014-09-16,3.05,3.15,3.01,3.06,168381,0
2014-09-17,3.06,3.06,2.9,3,517597,0
2014-09-18,3,3,2.72,2.92,303270,0
2014-09-19,2.92,3.14,2.85,2.99,418619,0
2014-09-22,2.99,3.105,2.87,3.08,446900,0
2014-09-23,3.03,3.05,2.8,2.87,184538,0
2014-09-24,2.86,3,2.77,3,158130,0
2014-09-25,2.98,2.98,2.77,2.79,164164,0
2014-09-26,2.79,2.83,2.61,2.67,218954,0
2014-09-29,2.64,2.7,2.41,2.62,228003,0
2014-09-30,2.69,2.86,2.51,2.66,321160,0
2014-10-01,2.65,2.6799,2.48,2.5,189276,0
2014-10-02,2.51,2.7,2.42,2.61,148943,0
2014-10-03,2.59,2.75,2.52,2.65,76783,0
2014-10-06,2.62,2.65,2.15,2.53,458811,0
2014-10-07,2.49,2.56,2.4,2.49,71854,0
2014-10-08,2.49,2.51,2.22,2.39,202470,0
2014-10-09,2.48,2.48,2.23,2.29,221552,0
2014-10-10,2.22,2.25,1.85,1.99,571556,0
2014-10-13,2,2.58,1.9,2.58,411176,0
2014-10-14,2.6,2.6,2.21,2.26,207399,0
2014-10-15,2.26,2.28,2.15,2.24,103406,0
2014-10-16,2.23,2.34,2.19,2.23,84629,0
2014-10-17,2.23,2.36,2.23,2.27,112327,0
2014-10-20,2.25,2.61,2.2,2.61,166882,0
2014-10-21,2.74,3.37,2.64,3.06,786573,0
2014-10-22,3,3,2.74,2.8,241280,0
2014-10-23,2.81,2.93,2.61,2.79,185237,0
2014-10-24,2.79,2.79,2.5,2.54,223304,0
2014-10-27,2.57,2.64,2.42,2.46,63069,0
2014-10-28,2.5,2.79,2.46,2.72,336488,0
2014-10-29,2.74,2.74,2.565,2.6,51178,0
2014-10-30,2.56,2.6,2.5,2.58,46402,0
2014-10-31,2.65,2.65,2.5,2.62,75678,0
2014-11-03,2.61,2.65,2.36,2.41,116341,0
2014-11-04,2.39,2.608,2.3,2.53,172946,0
2014-11-05,2.63,2.65,2.42,2.59,137592,0
2014-11-06,2.6,2.64,2.47,2.56,70660,0
2014-11-07,2.52,2.91,2.4667,2.85,187948,0
2014-11-10,2.78,2.87,2.66,2.87,70501,0
2014-11-11,2.88,3.23,2.76,3.18,213262,0
2014-11-12,3.15,3.1699,2.9,3.06,105047,0
2014-11-13,3.06,3.06,2.85,2.88,86558,0
2014-11-14,2.89,2.89,2.78,2.84,54792,0
2014-11-17,2.74,2.85,2.59,2.59,103208,0
2014-11-18,2.58,2.86,2.57,2.75,113592,0
2014-11-19,2.71,2.79,2.55,2.59,93747,0
2014-11-20,2.57,2.65,2.53,2.64,104492,0
2014-11-21,2.69,2.69,2.42,2.64,118508,0
2014-11-24,2.59,2.646,2.46,2.56,135818,0
2014-11-25,2.51,2.56,2.45,2.51,309853,0
2014-11-26,2.51,2.55,2.44,2.51,114445,0
2014-11-28,2.47,2.55,2.41,2.41,31846,0
2014-12-01,2.42,2.45,2.212,2.23,255857,0
2014-12-02,2.22,2.38,2.21,2.38,149982,0
2014-12-03,2.3401,2.4,2.313,2.37,76055,0
2014-12-04,2.35,2.35,2.23,2.25,90969,0
2014-12-05,2.27,2.41,2.25,2.41,28784,0
2014-12-08,2.33,2.41,2.3,2.37,28900,0
2014-12-09,2.23,2.74,2.15,2.72,122068,0
2014-12-10,2.7,2.7,2.4423,2.48,75669,0
2014-12-11,2.52,2.63,2.5,2.53,61646,0
2014-12-12,2.49,2.59,2.39,2.56,61956,0
2014-12-15,2.55,2.63,2.51,2.52,36871,0
2014-12-16,2.51,2.64,2.421,2.47,100529,0
2014-12-17,2.4,2.91,2.4,2.86,117779,0
2014-12-18,2.89,2.95,2.75,2.87,57139,0
2014-12-19,2.87,3.05,2.796,3.01,145659,0
2014-12-22,3.04,3.19,3,3.09,62756,0
2014-12-23,3.07,3.17,2.82,3.07,74852,0
2014-12-24,3.07,3.12,2.93,2.99,25214,0
2014-12-26,3.05,3.14,2.99,3.14,57403,0
2014-12-29,3.19,3.61,3.1352,3.35,154657,0
2014-12-30,3.36,3.55,3.26,3.35,83623,0
2014-12-31,3.28,3.75,3.273,3.61,108310,0
2015-01-02,3.76,3.97,3.62,3.81,198522,0
2015-01-05,4,4.36,3.7,4.18,284952,0
2015-01-06,5,5.01,4.26,4.52,330749,0
2015-01-07,4.63,4.65,4.08,4.24,146136,0
2015-01-08,4.19,4.32,3.86,4.14,149442,0
2015-01-09,4.13,4.13,3.88,3.93,47255,0
2015-01-12,3.92,3.93,3.56,3.75,87597,0
2015-01-13,3.5101,3.85,3.5101,3.84,94560,0
2015-01-14,3.97,4.26,3.562,3.89,91997,0
2015-01-15,3.93,3.93,3.65,3.65,50262,0
2015-01-16,3.66,4,3.6214,3.92,44337,0
2015-01-20,4.01,4.01,3.61,3.63,43335,0
2015-01-21,3.68,3.7,3.41,3.42,95834,0
2015-01-22,3.63,3.63,3.38,3.5,73720,0
2015-01-23,3.45,3.583,3.4003,3.45,47117,0
2015-01-26,3.49,3.7,3.48,3.55,48487,0
2015-01-27,3.53,3.72,3.49,3.53,49556,0
2015-01-28,3.5,3.52,3.33,3.35,32123,0
2015-01-29,3.43,3.5,3.33,3.5,31465,0
2015-01-30,3.43,3.6,3.36,3.4,59482,0
2015-02-02,3.41,3.56,3.37,3.5,43191,0
2015-02-03,3.5,3.63,3.46,3.47,47957,0
2015-02-04,3.5,3.56,3.43,3.5,67089,0
2015-02-05,3.52,3.84,3.5101,3.78,71921,0
2015-02-06,3.8,3.8,3.54,3.56,89523,0
2015-02-09,3.57,3.65,3.49,3.56,31921,0
2015-02-10,3.6,3.664,3.48,3.64,62459,0
2015-02-11,3.63,3.65,3.5,3.54,18122,0
2015-02-12,3.57,3.62,3.53,3.55,26247,0
2015-02-13,3.56,3.96,3.42,3.88,87340,0
2015-02-17,3.67,4.06,3.67,3.99,94171,0
2015-02-18,4,4.02,3.82,3.89,23133,0
2015-02-19,3.89,3.89,3.65,3.81,57550,0
2015-02-20,3.84,3.8899,3.6,3.74,46291,0
2015-02-23,3.74,3.7899,3.46,3.53,48987,0
2015-02-24,3.52,3.67,3.41,3.48,18627,0
2015-02-25,3.43,3.5198,3.3,3.37,63861,0
2015-02-26,3.36,3.64,3.35,3.56,46694,0
2015-02-27,3.57,3.8199,3.5,3.5,33549,0
2015-03-02,3.52,3.72,3.51,3.66,46300,0
2015-03-03,3.65,3.78,3.6,3.66,30100,0
2015-03-04,3.63,3.79,3.45,3.72,65100,0
2015-03-05,3.89,3.89,3.62,3.64,16800,0
2015-03-06,3.57,3.74,3.57,3.58,40800,0
2015-03-09,3.52,3.6,3.38,3.42,14700,0
2015-03-10,3.35,3.55,3.31,3.31,17300,0
2015-03-11,3.3,3.72,3.3,3.59,49000,0
2015-03-12,3.64,4.18,3.64,3.87,96000,0
2015-03-13,3.9,4.08,3.62,3.65,35800,0
2015-03-16,3.73,3.86,3.51,3.62,53500,0
2015-03-17,3.6,3.89,3.53,3.8,32000,0
2015-03-18,3.68,4.02,3.68,3.9,23900,0
2015-03-19,3.86,4.06,3.75,3.89,29700,0
2015-03-20,3.91,3.94,3.71,3.75,49400,0
2015-03-23,3.75,3.91,3.75,3.8,39300,0
2015-03-24,3.82,4.02,3.81,3.98,47400,0
2015-03-25,4.02,4.2,3.78,3.85,108900,0
2015-03-26,3.88,3.93,3.85,3.86,17700,0
2015-03-27,3.8,3.8,3.66,3.68,56900,0
2015-03-30,3.69,3.75,3.6,3.74,29200,0
2015-03-31,3.75,3.88,3.67,3.87,15900,0
2015-04-01,3.85,3.89,3.8,3.83,11500,0
2015-04-02,3.82,3.97,3.82,3.93,27100,0
2015-04-06,3.86,3.98,3.86,3.9,19500,0
2015-04-07,3.95,3.98,3.775,3.8,22538,0
2015-04-08,3.86,3.86,3.67,3.7,22700,0
2015-04-09,3.68,3.89,3.62,3.76,25910,0
2015-04-10,3.8,3.83,3.67,3.69,32200,0
2015-04-13,3.68,3.75,3.6,3.61,37400,0
2015-04-14,3.64,3.67,3.55,3.59,41000,0
2015-04-15,3.61,3.72,3.55,3.71,36665,0
2015-04-16,3.67,3.88,3.6,3.79,33660,0
2015-04-17,3.78,4.15,3.67,4.03,78600,0
2015-04-20,4.21,4.43,3.903,4.05,64995,0
2015-04-21,4.09,4.09,3.93,3.99,24071,0
2015-04-22,3.95,4.05,3.8,4.03,24394,0
2015-04-23,4.05,4.05,3.92,3.93,88500,0
2015-04-24,3.93,3.98,3.88,3.95,69900,0
2015-04-27,3.96,3.99,3.61,3.66,62000,0
2015-04-28,3.66,3.85,3.5,3.75,50200,0
2015-04-29,3.71,3.73,3.56,3.61,59500,0
2015-04-30,3.6,3.75,3.22,3.34,94100,0
2015-05-01,3.32,3.39,3.2,3.23,26400,0
2015-05-04,3.25,3.3,3.14,3.15,41500,0
2015-05-05,3.12,3.15,3,3.04,60000,0
2015-05-06,3.02,3.07,2.9,2.97,53469,0
2015-05-07,2.97,3.08,2.94,2.96,54052,0
2015-05-08,3.02,3.13,3.02,3.11,50900,0
2015-05-11,3.1,3.2,3.08,3.1,25000,0
2015-05-12,3.1,3.12,2.99,2.99,36404,0
2015-05-13,2.99,3.13,2.99,3.02,30500,0
2015-05-14,3.05,3.05,2.99,2.99,48500,0
2015-05-15,3,3.1,2.96,2.99,31253,0
2015-05-18,2.97,2.9896,2.91,2.96,32172,0
2015-05-19,2.94,2.94,2.28,2.36,223400,0
2015-05-20,2.36,2.44,1.87,2.08,595600,0
2015-05-21,2.18,2.2,2.02,2.04,95500,0
2015-05-22,2.03,2.06,1.85,1.94,205600,0
2015-05-26,2.01,2.2799,1.9,1.94,136871,0
2015-05-27,1.96,1.98,1.92,1.96,94100,0
2015-05-28,1.98,2.2,1.843,2.13,117241,0
2015-05-29,2.18,2.18,2.04,2.1,42600,0
2015-06-01,2.16,2.16,1.98,2.06,32500,0
2015-06-02,2.04,2.2,2.02,2.1,55255,0
2015-06-03,1.99,2.25,1.99,2.1,112800,0
2015-06-04,2.06,2.19,2,2.04,673200,0
2015-06-05,2.05,2.13,2.04,2.08,67100,0
2015-06-08,2.12,2.12,2.07,2.08,98900,0
2015-06-09,2.12,2.13,2.08,2.08,94666,0
2015-06-10,2.1,2.15,2.07,2.1,83036,0
2015-06-11,2.08,2.11,2.06,2.1,118759,0
2015-06-12,2.1,2.12,2.06,2.06,60700,0
2015-06-15,2.07,2.19,1.95,1.96,121800,0
2015-06-16,1.96,2.09,1.95,2.08,83800,0
2015-06-17,2.11,2.14,1.99,2.04,70000,0
2015-06-18,2.03,2.03,1.99,2,89400,0
2015-06-19,2.01,2.45,2.01,2.09,327600,0
2015-06-22,2.1,2.23,2.07,2.21,66400,0
2015-06-23,2.21,2.28,2.16,2.22,40543,0
2015-06-24,2.25,2.33,2.2,2.21,61700,0
2015-06-25,2.24,2.26,2.11,2.12,57200,0
2015-06-26,2.15,2.27,1.85,2,2054200,0
2015-06-29,1.92,2.32,1.9,2.17,1352000,0
2015-06-30,2.14,2.28,1.98,1.98,173092,0
2015-07-01,2.09,2.09,1.89,1.97,162300,0
2015-07-02,1.95,2,1.89,1.94,46400,0
2015-07-06,1.95,1.99,1.92,1.95,32000,0
2015-07-07,1.95,1.99,1.88,1.93,43300,0
2015-07-08,1.88,1.95,1.85,1.94,131800,0
2015-07-09,1.96,1.96,1.9,1.9,19000,0
2015-07-10,1.95,1.95,1.9,1.9,10000,0
2015-07-13,1.86,1.99,1.86,1.96,42000,0
2015-07-14,1.89,2.05,1.89,1.99,33811,0
2015-07-15,1.97,2.12,1.93,2.07,60492,0
2015-07-16,2.1,2.1,1.98,2,33900,0
2015-07-17,2.02,2.03,1.98,1.98,35800,0
2015-07-20,2.11,2.27,1.95,2.01,38900,0
2015-07-21,2.02,2.02,1.94,1.96,43500,0
2015-07-22,2.02,2.03,2,2,14700,0
2015-07-23,2,2,1.93,1.94,41100,0
2015-07-24,1.91,1.91,1.82,1.85,66600,0
2015-07-27,1.91,1.94,1.86,1.92,47500,0
2015-07-28,1.87,1.97,1.87,1.94,37700,0
2015-07-29,2.01,2.04,1.86,1.88,81400,0
2015-07-30,1.9,1.99,1.86,1.88,24800,0
2015-07-31,1.85,2.04,1.84,2.03,17500,0
2015-08-03,2.02,2.02,1.87,1.97,32524,0
2015-08-04,1.97,1.97,1.85,1.88,12600,0
2015-08-05,1.9,1.97,1.88,1.93,18400,0
2015-08-06,1.96,1.96,1.85,1.88,9273,0
2015-08-07,1.88,1.95,1.84,1.93,13400,0
2015-08-10,1.92,1.92,1.88,1.88,15600,0
2015-08-11,1.86,1.9598,1.85,1.88,41160,0
2015-08-12,1.88,1.95,1.86,1.87,15800,0
2015-08-13,1.89,1.95,1.78,1.78,46900,0
2015-08-14,1.8,1.96,1.76,1.95,32400,0
2015-08-17,2,2,1.87,1.92,21300,0
2015-08-18,1.92,1.92,1.87,1.87,8600,0
2015-08-19,1.99,1.99,1.85,1.86,10500,0
2015-08-20,1.9,1.95,1.89,1.93,37100,0
2015-08-21,1.92,1.92,1.77,1.77,47700,0
2015-08-24,1.75,1.95,1.684,1.94,105730,0
2015-08-25,1.95,2.18,1.89,2.01,74900,0
2015-08-26,2.1,2.1,1.89,2.02,25500,0
2015-08-27,2,2.04,1.91,1.94,11000,0
2015-08-28,1.93,2.04,1.92,1.96,16800,0
2015-08-31,1.98,2.09,1.95,2.04,6800,0
2015-09-01,1.99,2.02,1.97,2.02,3700,0
2015-09-02,2.09,2.09,1.98,1.98,10300,0
2015-09-03,2.02,2.09,1.92,1.99,34800,0
2015-09-04,1.98,1.98,1.92,1.98,13300,0
2015-09-08,1.98,1.98,1.88,1.94,12100,0
2015-09-09,1.98,1.99,1.94,1.95,11800,0
2015-09-10,1.96,1.99,1.95,1.95,11820,0
2015-09-11,1.94,1.97,1.9,1.92,3500,0
2015-09-14,1.95,1.99,1.88,1.89,8700,0
2015-09-15,1.93,2,1.93,1.95,26056,0
2015-09-16,1.96,1.97,1.9,1.92,12900,0
2015-09-17,1.92,1.99,1.92,1.92,2830,0
2015-09-18,1.97,2.08,1.97,2.02,29400,0
2015-09-21,2.05,2.06,1.96,1.96,9300,0
2015-09-22,2.01,2.12,1.98,2.08,11600,0
2015-09-23,2.08,2.08,2.04,2.07,8600,0
2015-09-24,2.03,2.11,2.006,2.03,19188,0
2015-09-25,2.12,2.12,2,2,14100,0
2015-09-28,2,2.12,1.88,1.89,29387,0
2015-09-29,1.98,2,1.95,1.97,8300,0
2015-09-30,2.08,2.12,1.97,2.11,22300,0
2015-10-01,2.14,2.15,2.02,2.13,13000,0
2015-10-02,2.13,2.25,2.03,2.15,24900,0
2015-10-05,2.26,2.28,2.14,2.24,10267,0
2015-10-06,2.27,2.29,2.1,2.26,10900,0
2015-10-07,2.25,2.92,2.23,2.77,122200,0
2015-10-08,3,3.43,2.72,3.33,191900,0
2015-10-09,3.53,3.77,3.38,3.52,134400,0
2015-10-12,4,4,3.45,3.63,51448,0
2015-10-13,3.9,3.9,3.53,3.64,50400,0
2015-10-14,3.63,3.76,3.53,3.54,29500,0
2015-10-15,3.52,3.69,3.51,3.55,29900,0
2015-10-16,3.55,3.67,3.45,3.49,37100,0
2015-10-19,3.57,3.57,2.56,2.73,178200,0
2015-10-20,2.95,2.95,2.56,2.6,45765,0
2015-10-21,2.65,3.09,2.55,2.61,44500,0
2015-10-22,2.61,2.89,2.61,2.67,21000,0
2015-10-23,2.77,2.98,2.6,2.64,40900,0
2015-10-26,2.87,2.87,2.61,2.66,9600,0
2015-10-27,2.8,2.94,2.62,2.63,32600,0
2015-10-28,2.65,2.86,2.55,2.55,13900,0
2015-10-29,2.65,2.65,2.53,2.63,8200,0
2015-10-30,2.51,2.59,2.43,2.48,38400,0
2015-11-02,2.48,2.65,2.48,2.5325,4616,0
2015-11-03,2.46,2.51,2.4,2.5,17300,0
2015-11-04,2.5,2.5,2.39,2.4,13911,0
2015-11-05,2.39,2.47,2.36,2.4,2200,0
2015-11-06,2.45,2.64,2.45,2.58,18200,0
2015-11-09,2.67,2.78,2.61,2.61,6799,0
2015-11-10,2.6,2.64,2.24,2.3,91900,0
2015-11-11,2.27,2.29,2.2,2.21,17300,0
2015-11-12,2.19,2.22,2.19,2.22,5900,0
2015-11-13,2.25,2.35,2.25,2.35,6600,0
2015-11-16,2.31,2.42,2.2,2.25,27600,0
2015-11-17,2.25,2.39,2.1,2.19,18200,0
2015-11-18,2.22,2.22,2.1,2.15,8300,0
2015-11-19,2.14,2.29,2.03,2.06,126100,0
2015-11-20,2.16,2.18,2.04,2.11,17000,0
2015-11-23,2.03,2.08,2.03,2.07,6000,0
2015-11-24,2.16,2.2,1.96,1.96,28100,0
2015-11-25,2.15,2.15,1.96,1.97,41300,0
2015-11-27,1.99,1.99,1.99,1.99,400,0
2015-11-30,2.2,2.2,1.84,1.86,38800,0
2015-12-01,1.9,1.96,1.865,1.96,7037,0
2015-12-02,1.97,1.975,1.9,1.9052,5073,0
2015-12-03,1.94,1.95,1.87,1.87,8977,0
2015-12-04,1.94,1.94,1.74,1.75,29400,0
2015-12-07,1.84,1.84,1.66,1.67,29500,0
2015-12-08,1.65,1.65,1.45,1.5,78902,0
2015-12-09,1.52,1.56,1.33,1.36,22300,0
2015-12-10,1.37,1.37,1.27,1.31,45600,0
2015-12-11,1.33,1.37,1.03,1.11,79300,0
2015-12-14,1.12,1.35,1.12,1.16,75831,0
2015-12-15,1.2,1.38,1.09,1.12,104200,0
2015-12-16,1.06,1.2,1.06,1.12,35200,0
2015-12-17,1.18,1.38,1.18,1.23,73400,0
2015-12-18,1.2,1.34,1.2,1.29,32700,0
2015-12-21,1.33,1.35,1.25,1.3,36000,0
2015-12-22,1.3,1.38,1.22,1.24,24988,0
2015-12-23,1.25,1.28,1.2,1.25,51800,0
2015-12-24,1.23,1.24,1.23,1.23,932,0
2015-12-28,1.24,1.24,1.18,1.19,108710,0
2015-12-29,1.12,1.19,1.12,1.19,30585,0
2015-12-30,1.18,1.22,1,1.05,180173,0
2015-12-31,1.05,1.11,1,1.1,93384,0
2016-01-04,1.05,1.1,1.05,1.09,22326,0
2016-01-05,1.06,1.2,1.04,1.04,18399,0
2016-01-06,1.04,1.04,0.97,1.01,88746,0
2016-01-07,1,1,0.9,0.91,32032,0
2016-01-08,0.93,1.08,0.8001,0.85,58930,0
2016-01-11,0.85,0.94,0.85,0.89,3683,0
2016-01-12,0.89,0.9,0.89,0.9,1520,0
2016-01-13,0.87,0.935,0.85,0.85,7690,0
2016-01-14,0.85,0.9135,0.6499,0.72,35829,0
2016-01-15,0.75,0.78,0.737,0.78,12402,0
2016-01-19,0.76,0.88,0.75,0.76,24400,0
2016-01-20,0.75,0.8622,0.6227,0.8,11879,0
2016-01-21,0.908,0.908,0.85,0.85,15537,0
2016-01-22,0.95,0.95,0.86,0.86,28799,0
2016-01-25,0.86,0.9602,0.85,0.85,15925,0
2016-01-26,0.9,0.94,0.85,0.8599,24432,0
2016-01-27,0.89,0.935,0.89,0.89,900,0
2016-01-28,0.95,1.0399,0.876,0.876,23190,0
2016-01-29,0.93,1.02,0.82,1.02,8285,0
2016-02-01,0.91,1.02,0.86,0.95,5719,0
2016-02-02,0.973,1.05,0.93,0.99,113425,0
2016-02-03,1.0098,1.01,0.94,0.94,13881,0
2016-02-04,0.99,0.99,0.88,0.9,60192,0
2016-02-05,0.927,0.95,0.9,0.9,5128,0
2016-02-08,0.9899,0.9899,0.9,0.91,6480,0
2016-02-09,0.904,0.9674,0.9,0.93,9816,0
2016-02-10,0.9632,0.98,0.92,0.98,5048,0
2016-02-11,0.92,0.94,0.92,0.92,2290,0
2016-02-12,1,1,0.9,0.9,33809,0
2016-02-16,0.84,0.9299,0.84,0.8851,17521,0
2016-02-17,0.9294,1.05,0.85,1.02,126162,0
2016-02-18,1.01,1.4099,1,1.31,293083,0
2016-02-19,1.55,1.65,1.18,1.25,200585,0
2016-02-22,1.3,1.3012,1.03,1.11,131955,0
2016-02-23,1.0725,1.1,1.0301,1.04,51897,0
2016-02-24,1.06,1.168,1.04,1.15,15362,0
2016-02-25,1.07,1.14,1.04,1.11,40501,0
2016-02-26,1.1,1.224,1.1,1.17,10413,0
2016-02-29,1.17,1.22,1.17,1.2,13161,0
2016-03-01,1.2101,1.35,1.2,1.228,30854,0
2016-03-02,1.2201,1.3099,1.2,1.22,45362,0
2016-03-03,1.2599,1.3,1.18,1.22,28618,0
2016-03-04,1.28,1.34,1.2601,1.31,35851,0
2016-03-07,1.35,1.39,1.11,1.26,147467,0
2016-03-08,1.3,1.31,1.15,1.16,25648,0
2016-03-09,1.18,1.28,1.18,1.22,26865,0
2016-03-10,1.2195,1.2195,1.15,1.15,23706,0
2016-03-11,1.22,1.22,1.07,1.15,56850,0
2016-03-14,1.16,1.16,1.05,1.07,41356,0
2016-03-15,1.08,1.13,1.05,1.13,16661,0
2016-03-16,1.15,1.15,1.05,1.05,72555,0
2016-03-17,1.04,1.11,1.04,1.08,32125,0
2016-03-18,1.11,1.1499,0.9501,1.1,133257,0
2016-03-21,1.12,1.12,0.9906,1.03,43063,0
2016-03-22,1.1,1.1,1,1.03,10763,0
2016-03-23,1.05,1.05,0.96,0.9602,42915,0
2016-03-24,1.0659,1.07,0.99,0.9994,20465,0
2016-03-28,1.09,1.09,0.96,0.96,17409,0
2016-03-29,1.01,1.02,0.9398,0.95,17128,0
2016-03-30,0.97,1.0275,0.95,0.99,139230,0
2016-03-31,1.0249,1.0249,0.9,0.9,37991,0
2016-04-01,0.923,0.95,0.91,0.92,13901,0
2016-04-04,0.9,0.94,0.9,0.9331,14181,0
2016-04-05,0.94,0.94,0.83,0.8401,49957,0
2016-04-06,0.87,0.93,0.762,0.8199,124547,0
2016-04-07,0.83,0.85,0.77,0.79,46949,0
2016-04-08,0.81,0.87,0.782,0.82,23798,0
2016-04-11,0.845,0.85,0.81,0.84,4357,0
2016-04-12,0.85,0.85,0.8,0.85,17186,0
2016-04-13,0.81,0.9096,0.782,0.814,26321,0
2016-04-14,0.8,0.8844,0.8,0.835,4963,0
2016-04-15,0.8401,0.89,0.84,0.86,14813,0
2016-04-18,0.834,0.9,0.78,0.78,29487,0
2016-04-19,0.75,0.826,0.75,0.79,16470,0
2016-04-20,0.8,0.8323,0.78,0.7801,11400,0
2016-04-21,0.83,0.83,0.8191,0.825,8910,0
2016-04-22,0.89,0.89,0.79,0.7937,36443,0
2016-04-25,0.8,0.88,0.78,0.8,33836,0
2016-04-26,0.82,0.8428,0.78,0.83,5852,0
2016-04-27,0.84,0.89,0.8,0.8001,60432,0
2016-04-28,0.8001,0.89,0.78,0.78,12027,0
2016-04-29,0.8161,0.845,0.8,0.81,10355,0
2016-05-02,0.81,0.81,0.78,0.78,10428,0
2016-05-03,0.83,0.83,0.78,0.78,18816,0
2016-05-04,0.78,0.8013,0.75,0.7875,16477,0
2016-05-05,0.8,0.8,0.75,0.75,21705,0
2016-05-06,0.7571,0.77,0.7,0.73,18783,0
2016-05-09,0.7001,0.7999,0.7001,0.78,28645,0
2016-05-10,0.75,0.79,0.71,0.725,55094,0
2016-05-11,0.752,0.78,0.655,0.69,61356,0
2016-05-12,0.72,0.72,0.69,0.692,14399,0
2016-05-13,0.7,0.79,0.6501,0.69,88202,0
2016-05-16,0.682,0.7175,0.66,0.67,89290,0
2016-05-17,0.69,0.7299,0.65,0.69,33296,0
2016-05-18,0.6501,0.7,0.6501,0.67,19099,0
2016-05-19,0.69,0.69,0.6013,0.6101,291805,0
2016-05-20,0.69,0.69,0.6201,0.6523,9334,0
2016-05-23,0.69,0.75,0.66,0.68,16420,0
2016-05-24,0.6772,0.69,0.66,0.68,7156,0
2016-05-25,0.71,0.7299,0.67,0.67,43251,0
2016-05-26,0.71,0.7101,0.66,0.7,17584,0
2016-05-27,0.7002,0.7006,0.66,0.67,43954,0
2016-05-31,0.6949,0.7,0.68,0.6999,5420,0
2016-06-01,0.7,0.7399,0.685,0.72,9290,0
2016-06-02,0.763,0.763,0.64,0.66,138046,0
2016-06-03,0.6693,0.69,0.6401,0.6405,36698,0
2016-06-06,0.692,0.72,0.6725,0.72,118057,0
2016-06-07,0.72,0.72,0.68,0.72,22695,0
2016-06-08,0.742,0.756,0.7,0.7,29848,0
2016-06-09,0.71,0.75,0.6901,0.74,331728,0
2016-06-10,0.74,0.86,0.72,0.799,714440,0
2016-06-13,0.8,0.94,0.79,0.8407,348835,0
2016-06-14,0.86,0.88,0.8,0.84,114503,0
2016-06-15,0.94,0.94,0.8,0.8,85574,0
2016-06-16,0.8275,0.8301,0.76,0.78,45796,0
2016-06-17,0.78,0.88,0.78,0.835,50371,0
2016-06-20,0.83,0.88,0.83,0.87,45440,0
2016-06-21,0.88,0.9,0.87,0.87,56417,0
2016-06-22,0.85,0.9,0.83,0.87,18703,0
2016-06-23,0.89,0.89,0.87,0.875,10910,0
2016-06-24,0.83,0.88,0.83,0.86,36867,0
2016-06-27,0.83,0.8799,0.83,0.87,35670,0
2016-06-28,0.88,0.9699,0.77,0.77,226051,0
2016-06-29,0.805,0.82,0.76,0.815,34857,0
2016-06-30,0.835,0.85,0.82,0.84,21685,0
2016-07-01,0.861,0.861,0.7631,0.81,13186,0
2016-07-05,0.81,0.81,0.78,0.801,4493,0
2016-07-06,0.8,0.82,0.79,0.82,23290,0
2016-07-07,0.8,0.805,0.7801,0.805,11609,0
2016-07-08,0.79,0.8196,0.7802,0.81,1116,0
2016-07-11,0.82,0.82,0.8,0.8,6520,0
2016-07-12,0.78,0.82,0.78,0.82,8400,0
2016-07-13,0.8263,0.838,0.79,0.838,53459,0
2016-07-14,0.83,1.33,0.8175,0.95,1618695,0
2016-07-15,0.922,0.969,0.7615,0.82,492996,0
2016-07-18,0.82,0.95,0.78,0.95,53930,0
2016-07-19,0.96,0.96,0.9,0.94,34962,0
2016-07-20,0.9,0.9564,0.9,0.93,38991,0
2016-07-21,0.9,1,0.8,0.89,80080,0
2016-07-22,0.91,0.91,0.8005,0.8401,131750,0
2016-07-25,0.8625,0.89,0.86,0.86,52912,0
2016-07-26,0.898,1.01,0.8601,0.9,338385,0
2016-07-27,0.92,0.93,0.89,0.89,36034,0
2016-07-28,0.89,0.9136,0.82,0.8741,8658,0
2016-07-29,0.9,0.9499,0.86,0.87,97814,0
2016-08-01,0.893,0.928,0.87,0.87,6713,0
2016-08-02,0.85,0.8713,0.82,0.8301,21198,0
2016-08-03,0.8301,0.87,0.81,0.848,25799,0
2016-08-04,0.848,0.85,0.79,0.8,80224,0
2016-08-05,0.85,0.8548,0.79,0.79,107135,0
2016-08-08,0.815,0.8381,0.79,0.79,70757,0
2016-08-09,0.815,0.815,0.75,0.751,88643,0
2016-08-10,0.72,0.84,0.7053,0.7672,234176,0
2016-08-11,0.79,0.81,0.79,0.8,37765,0
2016-08-12,0.81,0.8653,0.7972,0.85,68695,0
2016-08-15,0.91,0.95,0.82,0.949,82865,0
2016-08-16,0.95,1.25,0.87,1.11,273038,0
2016-08-17,1.11,1.8,1.07,1.49,2071274,0
2016-08-18,1.45,1.49,1.31,1.49,272693,0
2016-08-19,1.49,1.5,1.3603,1.47,69917,0
2016-08-22,1.52,1.63,1.41,1.57,199261,0
2016-08-23,1.62,1.65,1.38,1.48,170893,0
2016-08-24,1.48,1.559,1.3965,1.44,91272,0
2016-08-25,1.46,1.519,1.26,1.38,99169,0
2016-08-26,1.42,1.4899,1.35,1.39,60035,0
2016-08-29,1.4,1.49,1.34,1.4,39662,0
2016-08-30,1.3697,1.45,1.3697,1.42,10809,0
2016-08-31,1.4899,1.4899,1.34,1.39,55045,0
2016-09-01,1.44,1.44,1.36,1.39,14087,0
2016-09-02,1.39,1.45,1.39,1.41,36962,0
2016-09-06,1.4,1.58,1.31,1.34,238166,0
2016-09-07,1.34,1.49,1.34,1.47,62673,0
2016-09-08,1.45,1.58,1.45,1.5699,95455,0
2016-09-09,1.57,1.705,1.53,1.6,117387,0
2016-09-12,1.66,1.92,1.63,1.87,729456,0
2016-09-13,1.81,1.82,1.5573,1.64,219980,0
2016-09-14,1.6,1.73,1.5847,1.64,122715,0
2016-09-15,1.65,1.65,1.55,1.59,74979,0
2016-09-16,1.58,1.67,1.5501,1.64,56118,0
2016-09-19,1.69,1.71,1.55,1.66,101305,0
2016-09-20,1.67,1.7699,1.61,1.7,83064,0
2016-09-21,1.69,1.87,1.69,1.75,57969,0
2016-09-22,1.8,1.89,1.7527,1.82,121517,0
2016-09-23,1.84,1.86,1.77,1.78,18436,0
2016-09-26,1.82,1.881,1.76,1.78,26229,0
2016-09-27,1.82,1.8498,1.72,1.76,59184,0
2016-09-28,1.78,1.78,1.72,1.73,22120,0
2016-09-29,1.74,1.79,1.6,1.64,87001,0
2016-09-30,1.64,1.74,1.6101,1.71,28183,0
2016-10-03,1.73,1.74,1.7,1.74,23750,0
2016-10-04,1.74,1.74,1.65,1.7,23277,0
2016-10-05,1.72,1.736,1.67,1.68,49625,0
2016-10-06,1.65,1.73,1.65,1.65,25860,0
2016-10-07,1.68,1.72,1.68,1.71,30396,0
2016-10-10,1.73,1.73,1.7,1.73,31264,0
2016-10-11,1.7284,1.7284,1.65,1.67,20669,0
2016-10-12,1.69,1.72,1.6609,1.7,64170,0
2016-10-13,1.7,1.7,1.61,1.61,108234,0
2016-10-14,1.61,1.69,1.61,1.65,51527,0
2016-10-17,1.65,1.73,1.63,1.7,72413,0
2016-10-18,1.729,1.74,1.656,1.71,34258,0
2016-10-19,1.75,1.75,1.63,1.66,25986,0
2016-10-20,1.6693,1.69,1.65,1.65,8166,0
2016-10-21,1.65,1.71,1.62,1.65,16199,0
2016-10-24,1.78,1.78,1.67,1.7,18611,0
2016-10-25,1.78,1.78,1.71,1.74,26620,0
2016-10-26,1.74,1.74,1.66,1.69,16911,0
2016-10-27,1.71,1.77,1.6875,1.76,78221,0
2016-10-28,1.77,1.87,1.75,1.86,109365,0
2016-10-31,1.93,2.06,1.88,2,201806,0
2016-11-01,2,2.17,1.75,1.81,162796,0
2016-11-02,1.88,1.95,1.81,1.889,68596,0
2016-11-03,1.87,1.98,1.8501,1.91,38480,0
2016-11-04,1.93,2.2068,1.92,2.16,194592,0
2016-11-07,2.23,2.48,2.15,2.35,372509,0
2016-11-08,2.36,2.5,2.3,2.5,159084,0
2016-11-09,2.5,2.79,2.318,2.58,337924,0
2016-11-10,2.63,2.63,2.4601,2.55,168853,0
2016-11-11,2.51,2.59,2.4301,2.55,60632,0
2016-11-14,2.58,2.58,2.4,2.46,116897,0
2016-11-15,2.4,2.6,2.4,2.5,86513,0
2016-11-16,2.5,2.53,2.22,2.34,174659,0
2016-11-17,2.29,2.3599,2.11,2.16,91156,0
2016-11-18,2.12,2.3,1.87,2.17,238278,0
2016-11-21,2.1,2.3,2.1,2.26,68999,0
2016-11-22,2.3,2.35,2.22,2.26,52558,0
2016-11-23,2.3,2.51,2.28,2.31,110191,0
2016-11-25,2.37,2.45,2.32,2.42,35779,0
2016-11-28,2.45,2.57,2.41,2.42,237833,0
2016-11-29,2.48,2.6,2.36,2.37,120137,0
2016-11-30,2.4,2.4832,2.33,2.33,50045,0
2016-12-01,2.36,2.402,2.33,2.38,23506,0
2016-12-02,2.35,2.43,2.344,2.43,26096,0
2016-12-05,2.48,2.61,2.41,2.42,41773,0
2016-12-06,2.46,2.46,2.25,2.27,74788,0
2016-12-07,2.26,2.2924,2.12,2.15,180158,0
2016-12-08,2.17,2.41,2.17,2.4,47905,0
2016-12-09,2.36,2.45,2.29,2.29,42113,0
2016-12-12,2.29,2.37,2.2,2.22,78360,0
2016-12-13,2.25,2.4,2.25,2.3,21828,0
2016-12-14,2.3001,2.39,2.16,2.16,47863,0
2016-12-15,2.3,2.338,2.17,2.29,63939,0
2016-12-16,2.32,2.32,2.2221,2.3,20272,0
2016-12-19,2.3,2.32,2.22,2.24,49102,0
2016-12-20,2.25,2.31,2.19,2.23,46421,0
2016-12-21,2.25,2.25,2.1,2.19,58514,0
2016-12-22,2.17,2.2025,2.05,2.07,61422,0
2016-12-23,2.13,2.18,2.05,2.17,42553,0
2016-12-27,2.1671,2.29,2.11,2.29,36513,0
2016-12-28,2.12,2.3,2.08,2.08,67351,0
2016-12-29,2.07,2.1,2.01,2.01,23730,0
2016-12-30,2.04,2.29,2.01,2.14,59178,0
2017-01-03,2.25,2.32,2.15,2.31,20619,0
2017-01-04,2.3,2.41,2.3,2.38,52074,0
2017-01-05,2.21,2.37,2.21,2.26,14294,0
2017-01-06,2.22,2.39,2.22,2.39,20419,0
2017-01-09,2.4,2.43,2.3417,2.41,24784,0
2017-01-10,2.45,2.45,2.3445,2.36,43760,0
2017-01-11,2.4,2.4,2.18,2.25,46163,0
2017-01-12,2.23,2.3,2.1814,2.29,18794,0
2017-01-13,2.32,2.37,2.27,2.29,14616,0
2017-01-17,2.23,2.32,2.23,2.28,25491,0
2017-01-18,2.38,2.39,2.27,2.27,17439,0
2017-01-19,2.27,2.29,2.2597,2.29,17670,0
2017-01-20,2.35,2.35,2.3,2.33,42283,0
2017-01-23,2.4,2.4,2.2971,2.31,21393,0
2017-01-24,2.35,2.36,2.31,2.31,17568,0
2017-01-25,2.36,2.37,2.28,2.33,23292,0
2017-01-26,2.39,2.39,2.22,2.24,24236,0
2017-01-27,2.27,2.28,2.2223,2.24,8933,0
2017-01-30,2.24,2.2895,2.15,2.23,36289,0
2017-01-31,2.28,2.28,2.1871,2.19,22226,0
2017-02-01,2.24,2.24,2.05,2.1,46725,0
2017-02-02,2.08,2.21,2.08,2.21,23457,0
2017-02-03,2.21,2.22,2.18,2.212,23357,0
2017-02-06,2.21,2.2564,2.171,2.21,23301,0
2017-02-07,2.19,2.19,2.11,2.14,9613,0
2017-02-08,2.16,2.18,2.09,2.1,22422,0
2017-02-09,2.1348,2.2132,2.1,2.11,26241,0
2017-02-10,2.08,2.14,2,2.01,81122,0
2017-02-13,2.13,2.1382,2.1,2.11,18407,0
2017-02-14,2.11,2.14,2.08,2.12,39153,0
2017-02-15,2.05,2.18,2.05,2.16,36514,0
2017-02-16,2.16,2.16,2.0821,2.09,21625,0
2017-02-17,2.11,2.13,2.03,2.05,23723,0
2017-02-21,2.05,2.11,2.03,2.1016,48020,0
2017-02-22,2.0699,2.0799,2.06,2.06,4907,0
2017-02-23,2.03,2.0503,1.99,1.99,22859,0
2017-02-24,2,2.0403,1.95,2,20108,0
2017-02-27,2.03,2.06,1.9501,2.06,10762,0
2017-02-28,2.03,2.06,1.96,1.96,21929,0
2017-03-01,2.08,2.0999,1.981,2.01,20469,0
2017-03-02,2.04,2.05,2.0147,2.05,12981,0
2017-03-03,2.04,2.042,2,2,17240,0
2017-03-06,2.04,2.04,1.95,2,23020,0
2017-03-07,2.03,2.03,1.96,1.99,25240,0
2017-03-08,2.02,2.03,1.96,1.97,35603,0
2017-03-09,2,2.007,1.95,1.99,17747,0
2017-03-10,1.99,1.99,1.95,1.96,19190,0
2017-03-13,2.0044,2.0099,1.96,1.96,35657,0
2017-03-14,2,2,1.87,1.94,26841,0
2017-03-15,1.91,1.9571,1.8707,1.92,12273,0
2017-03-16,1.9,1.952,1.87,1.9,12940,0
2017-03-17,1.84,1.9279,1.8,1.91,48725,0
2017-03-20,1.93,2,1.91,1.95,18202,0
2017-03-21,1.95,2.01,1.95,1.9501,11678,0
2017-03-22,1.96,1.99,1.95,1.98,20482,0
2017-03-23,1.95,2.01,1.95,1.99,26981,0
2017-03-24,2.01,2.01,1.99,2,15290,0
2017-03-27,2,2.01,1.66,1.74,102535,0
2017-03-28,1.85,2.15,1.85,2.06,98959,0
2017-03-29,2.08,2.3,2.0425,2.28,145513,0
2017-03-30,2.3,2.3,1.9,2.05,62376,0
2017-03-31,1.86,2.18,1.73,1.95,71644,0
2017-04-03,2,2.12,1.9,1.92,22333,0
2017-04-04,1.9,2.05,1.82,1.83,38667,0
2017-04-05,1.85,1.88,1.73,1.79,98283,0
2017-04-06,1.88,1.88,1.73,1.77,15286,0
2017-04-07,1.74,1.87,1.74,1.75,32325,0
2017-04-10,1.77,1.87,1.77,1.84,25979,0
2017-04-11,1.9,1.9,1.83,1.84,20008,0
2017-04-12,1.86,1.94,1.8,1.9,14143,0
2017-04-13,2,2,1.78,1.83,18122,0
2017-04-17,1.8,1.8413,1.8,1.8,14166,0
2017-04-18,1.8,1.82,1.77,1.77,8061,0
2017-04-19,1.75,1.8,1.75,1.79,12593,0
2017-04-20,1.89,1.89,1.79,1.79,18530,0
2017-04-21,1.82,1.85,1.75,1.77,31433,0
2017-04-24,1.79,1.839,1.739,1.75,43424,0
2017-04-25,1.6,1.9,1.51,1.73,250950,0
2017-04-26,1.8,1.8,1.65,1.73,41370,0
2017-04-27,1.8,1.8,1.6628,1.71,43586,0
2017-04-28,1.78,1.7899,1.65,1.75,1262274,0
2017-05-01,1.79,1.79,1.55,1.65,171756,0
2017-05-02,1.72,1.72,1.56,1.6,63363,0
2017-05-03,1.74,1.74,1.5,1.59,126516,0
2017-05-04,1.51,1.57,1.48,1.51,106307,0
2017-05-05,1.49,1.55,1.38,1.49,147608,0
2017-05-08,1.53,1.55,1.45,1.5,51390,0
2017-05-09,1.53,1.53,1.42,1.44,75947,0
2017-05-10,1.44,1.4599,1.4,1.41,132325,0
2017-05-11,1.45,1.5,1.41,1.5,63599,0
2017-05-12,1.5,1.6,1.44,1.56,183830,0
2017-05-15,1.61,1.61,1.42,1.49,240021,0
2017-05-16,1.54,1.54,1.42,1.45,122104,0
2017-05-17,1.45,1.489,1.3,1.34,140068,0
2017-05-18,1.35,1.35,1.201,1.3,95470,0
2017-05-19,1.24,1.3277,1.204,1.3,143141,0
2017-05-22,1.3,1.3,1.24,1.2701,23739,0
2017-05-23,1.34,1.34,1.25,1.28,35212,0
2017-05-24,1.29,1.357,1.22,1.25,85347,0
2017-05-25,1.26,1.26,1.2,1.2,30556,0
2017-05-26,1.21,1.23,1.19,1.23,41250,0
2017-05-30,1.3,1.36,1.08,1.2,63541,0
2017-05-31,1.15,1.22,1.11,1.1501,23290,0
2017-06-01,1.1618,1.185,1.03,1.07,72991,0
2017-06-02,1.07,1.1,1.01,1.04,144988,0
2017-06-05,1.02,1.0432,1.01,1.02,97708,0
2017-06-06,1,1.0125,0.93,1,121490,0
2017-06-07,1.0051,1.02,0.9401,0.99,48537,0
2017-06-08,0.976,0.976,0.9,0.95,67496,0
2017-06-09,0.9409,1.02,0.9,1,261640,0
2017-06-12,1.02,1.24,1,1.15,687720,0
2017-06-13,1.19,1.2,1.05,1.13,147914,0
2017-06-14,1.16,1.16,1.05,1.12,71292,0
2017-06-15,1.12,1.12,1.05,1.07,87763,0
2017-06-16,1.06,1.15,0.98,1.03,105568,0
2017-06-19,1.02,1.0479,1,1.04,27852,0
2017-06-20,1.02,1.02,1,1.01,96477,0
2017-06-21,1,1.08,1,1.06,81133,0
2017-06-22,1.08,1.14,1.01,1.11,71222,0
2017-06-23,1.13,1.5,1.12,1.42,299072,0
2017-06-26,1.44,1.44,1.2322,1.27,192176,0
2017-06-27,1.26,1.32,1.18,1.25,59709,0
2017-06-28,1.28,1.44,1.26,1.29,64905,0
2017-06-29,1.31,1.42,1.2499,1.26,131250,0
2017-06-30,1.26,1.4,1.22,1.29,59265,0
2017-07-03,1.3,1.36,1.26,1.31,91274,0
2017-07-05,1.31,1.35,1.21,1.24,75599,0
2017-07-06,1.2,1.2439,1.1981,1.2,68585,0
2017-07-07,1.2,1.2,1.06,1.1791,91863,0
2017-07-10,1.21,1.22,1.11,1.16,46777,0
2017-07-11,1.28,1.28,1.1,1.13,67757,0
2017-07-12,1.15,1.2,1.12,1.12,50570,0
2017-07-13,1.12,1.19,1.11,1.14,37824,0
2017-07-14,1.15,1.17,1.1283,1.15,77977,0
2017-07-17,1.18,1.18,1.12,1.14,15252,0
2017-07-18,1.16,1.1749,1.11,1.13,75299,0
2017-07-19,1.15,1.17,1.1,1.1,120308,0
2017-07-20,1.13,1.13,1.08,1.1,66084,0
2017-07-21,1.1,1.12,1.08,1.08,51211,0
2017-07-24,1.09,1.2,1.09,1.17,135766,0
2017-07-25,1.2,1.26,1.18,1.18,84815,0
2017-07-26,1.17,1.21,1.15,1.175,66940,0
2017-07-27,1.18,1.22,1.15,1.16,19737,0
2017-07-28,1.19,1.19,1.12,1.15,42310,0
2017-07-31,1.2,1.2,1.12,1.15,76036,0
2017-08-01,1.16,1.16,1.1,1.12,56439,0
2017-08-02,1.18,1.2,1.11,1.17,80448,0
2017-08-03,1.18,1.1942,1.13,1.17,13295,0
2017-08-04,1.14,1.25,1.09,1.2,144942,0
2017-08-07,1.2,1.23,1.12,1.22,47630,0
2017-08-08,1.23,1.23,1.18,1.2,21114,0
2017-08-09,1.21,1.2195,1.17,1.18,29485,0
2017-08-10,1.21,1.21,1.09,1.13,23297,0
2017-08-11,1.13,1.16,1.08,1.11,71001,0
2017-08-14,1.08,1.2,1.08,1.1,57298,0
2017-08-15,1.15,1.15,1.02,1.03,146628,0
2017-08-16,1.04,1.04,0.93,1.01,262642,0
2017-08-17,1,1,0.85,0.93,180605,0
2017-08-18,0.93,0.9999,0.9,0.958,73523,0
2017-08-21,0.98,0.998,0.9,0.99,127404,0
2017-08-22,1,1.11,0.96,1.11,176940,0
2017-08-23,1.11,1.11,1.01,1.04,59456,0
2017-08-24,1.04,1.08,1.01,1.0499,35480,0
2017-08-25,1.04,1.22,1.0301,1.2,551416,0
2017-08-28,1.22,1.35,1.14,1.22,340546,0
2017-08-29,1.23,1.28,1.22,1.24,100886,0
2017-08-30,1.25,1.25,1.13,1.2,193666,0
2017-08-31,1.21,1.24,1.151,1.19,127235,0
2017-09-01,1.19,1.2,1.13,1.14,107313,0
2017-09-05,1.15,1.1999,1.1,1.15,140281,0
2017-09-06,1.15,1.18,1.11,1.15,41644,0
2017-09-07,1.15,1.2,1.15,1.16,35861,0
2017-09-08,1.18,1.21,1.15,1.2,95993,0
2017-09-11,1.2,1.2,1.15,1.15,55037,0
2017-09-12,1.16,1.1881,1.15,1.16,36245,0
2017-09-13,1.17,1.1801,1.15,1.15,94949,0
2017-09-14,1.16,1.16,1.1,1.12,100955,0
2017-09-15,1.12,1.1386,1.1,1.11,94665,0
2017-09-18,1.1,1.11,1.1,1.1,120841,0
2017-09-19,1.14,1.14,1.08,1.08,83075,0
2017-09-20,1.08,1.11,1.05,1.05,97702,0
2017-09-21,1.05,1.1,1.05,1.06,61236,0
2017-09-22,1.09,1.18,1.05,1.18,169236,0
2017-09-25,1.2,1.25,1.15,1.17,123988,0
2017-09-26,1.17,1.19,1.11,1.1495,36390,0
2017-09-27,1.14,1.19,1.14,1.15,33689,0
2017-09-28,1.19,1.19,1.11,1.16,25614,0
2017-09-29,1.19,1.19,1.15,1.1698,35362,0
2017-10-02,1.15,1.19,1.15,1.16,63400,0
2017-10-03,1.19,1.19,1.14,1.14,56261,0
2017-10-04,1.15,1.1501,1.11,1.11,75236,0
2017-10-05,1.15,1.15,1.11,1.13,76013,0
2017-10-06,1.13,1.15,1.09,1.1,69455,0
2017-10-09,1.1,1.1,1.05,1.06,80942,0
2017-10-10,1.11,1.11,1.06,1.07,58426,0
2017-10-11,1.12,1.19,1.05,1.05,420679,0
2017-10-12,1.05,1.08,1.05,1.05,83335,0
2017-10-13,1.05,1.06,1.02,1.03,157268,0
2017-10-16,1.01,1.0336,0.97,0.985,185026,0
2017-10-17,1,1.05,0.98,0.985,106341,0
2017-10-18,0.975,1.03,0.975,0.98,71955,0
2017-10-19,1.03,1.03,0.9521,0.97,55395,0
2017-10-20,1.03,1.03,0.89001,0.9199,283498,0
2017-10-23,0.9089,0.96,0.90001,0.9198,69842,0
2017-10-24,0.95,0.95,0.89,0.9,63842,0
2017-10-25,0.89,0.92,0.88,0.91,106298,0
2017-10-26,0.95,0.95,0.89,0.94,36729,0
2017-10-27,0.9332,0.95,0.9,0.9194,86926,0
2017-10-30,1.02,1.03,0.9,0.9399,186337,0
2017-10-31,0.9399,0.9999,0.9,0.9999,145717,0
2017-11-01,1,1.0001,0.9501,1,39808,0
2017-11-02,1.03,1.03,0.9,0.96,132350,0
2017-11-03,0.96,0.96,0.9102,0.95,45916,0
2017-11-06,0.9148,0.9499,0.9148,0.942,43528,0
2017-11-07,0.95,0.958,0.94,0.94,28518,0
2017-11-08,0.947,0.947,0.92,0.94,90688,0
2017-11-09,0.94,0.947,0.925,0.9394,28969,0
2017-11-10,0.95,0.9551,0.93,0.93,31785,0
