Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,4.6,4.7,4.25,4.5,27700,0
2015-03-05,4.69,4.69,4.31,4.48,13000,0
2015-03-06,4.5,4.6,4.4,4.4,39500,0
2015-03-09,4.43,4.5,4.4,4.45,12700,0
2015-03-10,4.38,4.6,4.38,4.55,37100,0
2015-03-11,4.5,4.59,4.5,4.59,43500,0
2015-03-12,4.51,4.6,4.4,4.5,49800,0
2015-03-13,4.4,4.45,4.33,4.4,10700,0
2015-03-16,4.45,4.45,4.38,4.45,12800,0
2015-03-17,4.37,4.41,4.3,4.4,20000,0
2015-03-18,4.41,4.41,4.37,4.39,4200,0
2015-03-19,4.45,4.45,4.4,4.4,15400,0
2015-03-20,4.43,4.43,4.3,4.4,9700,0
2015-03-23,4.4,4.4,4.37,4.37,600,0
2015-03-24,4.45,4.45,4.37,4.4,13100,0
2015-03-25,4.35,4.35,4.2,4.2,3200,0
2015-03-26,4.32,4.32,4.11,4.2,3900,0
2015-03-27,4.15,4.2,4,4.15,34100,0
2015-03-30,4.18,4.2,3.8,3.95,29400,0
2015-03-31,3.95,3.99,3.89,3.9,7100,0
2015-04-01,3.87,3.99,3.86,3.94,72300,0
2015-04-02,3.96,3.96,3.87,3.9,21700,0
2015-04-06,3.9,3.96,3.9,3.9,16100,0
2015-04-07,3.96,3.96,3.8,3.87,9900,0
2015-04-08,3.87,3.9,3.53,3.89,12600,0
2015-04-09,3.91,3.96,3.5,3.73,54340,0
2015-04-10,3.9,3.9,3.55,3.71,37500,0
2015-04-13,3.71,3.77,3.5,3.69,18500,0
2015-04-14,3.4,3.67,3.15,3.49,31300,0
2015-04-15,3.19,3.49,3.11,3.32,95270,0
2015-04-16,3.2,3.4501,3.2,3.4312,81482,0
2015-04-17,3.38,3.5,3.22,3.31,29000,0
2015-04-20,3.41,3.98,3.33,3.47,23273,0
2015-04-21,3.6,4.05,3.52,4,66567,0
2015-04-22,3.98,3.98,3.75,3.8,11362,0
2015-04-23,3.73,4.04,3.73,3.96,33700,0
2015-04-24,4,4.05,3.74,3.78,26200,0
2015-04-27,3.77,3.95,3.77,3.95,6300,0
2015-04-28,3.99,4.03,3.87,3.9,800,0
2015-04-29,3.89,3.91,3.89,3.9,1600,0
2015-04-30,3.9,3.9,3.63,3.83,12400,0
2015-05-01,3.84,3.9,3.61,3.89,4600,0
2015-05-04,3.89,3.9,3.62,3.88,27500,0
2015-05-05,3.77,3.82,3.6,3.68,25700,0
2015-05-06,3.64,3.64,3.61,3.61,600,0
2015-05-07,3.6,3.68,3.59,3.67,14957,0
2015-05-08,3.56,3.7,3.44,3.66,27200,0
2015-05-11,3.74,3.74,3.61,3.61,1000,0
2015-05-12,3.6699,3.6699,3.27,3.362,84437,0
2015-05-13,3.44,3.58,3.35,3.36,20100,0
2015-05-14,3.38,3.88,3.38,3.58,156600,0
2015-05-15,3.41,3.9,3.3801,3.76,16741,0
2015-05-18,3.7,3.76,3.4358,3.58,25117,0
2015-05-19,3.59,3.65,3.54,3.63,29200,0
2015-05-20,3.4,3.7,3.4,3.45,33500,0
2015-05-21,3.53,3.62,3.49,3.49,35300,0
2015-05-22,3.4,3.49,3.4,3.48,6200,0
2015-05-26,3.3908,3.54,3.3908,3.54,750,0
2015-05-27,3.33,3.85,3.28,3.57,110300,0
2015-05-28,3.55,3.87,3.46,3.56,74341,0
2015-05-29,3.6,3.62,3.44,3.55,107100,0
2015-06-01,3.52,3.55,3.32,3.42,116000,0
2015-06-02,3.53,3.55,3.18,3.3,75934,0
2015-06-03,3.55,3.55,3.3,3.41,12200,0
2015-06-04,3.36,3.49,3.3,3.44,15700,0
2015-06-05,3.39,3.55,3.39,3.53,12800,0
2015-06-08,3.42,3.54,3.42,3.54,300,0
2015-06-09,3.41,3.54,3.4,3.51,9380,0
2015-06-10,3.53,3.78,3.41,3.55,64202,0
2015-06-11,3.71,3.71,3.52,3.56,4892,0
2015-06-12,3.63,3.75,3.5,3.58,20800,0
2015-06-15,3.65,3.8,3.55,3.78,121000,0
2015-06-16,3.79,3.99,3.75,3.99,48600,0
2015-06-17,3.94,4,3.86,4,12300,0
2015-06-18,3.99,4,3.78,3.99,16500,0
2015-06-19,4,4,3.61,3.61,165600,0
2015-06-22,3.93,3.93,3.66,3.7,7600,0
2015-06-23,3.63,3.72,3.58,3.62,8617,0
2015-06-24,3.6,3.74,3.58,3.65,5000,0
2015-06-25,3.65,3.7,3.58,3.58,4200,0
2015-06-26,3.58,3.78,3.57,3.62,9900,0
2015-06-29,3.6,3.6,3.59,3.59,1700,0
2015-06-30,3.751,3.751,3.59,3.59,3579,0
2015-07-01,3.65,3.7,3.36,3.53,138700,0
2015-07-02,3.53,3.67,3.53,3.6,2200,0
2015-07-06,3.85,3.85,3.68,3.68,200,0
2015-07-07,3.74,3.74,3.54,3.68,3100,0
2015-07-09,3.66,3.66,3.45,3.55,6000,0
2015-07-10,3.46,3.73,3.36,3.57,76300,0
2015-07-13,3.6,3.61,3.56,3.56,14700,0
2015-07-14,3.6,3.6,3.52,3.52,5978,0
2015-07-15,3.54,3.64,3.49,3.49,34337,0
2015-07-16,3.51,3.53,3.5,3.53,5400,0
2015-07-17,3.55,3.55,3.45,3.46,4200,0
2015-07-20,3.5,3.5,3.44,3.5,700,0
2015-07-21,3.41,3.49,3.41,3.43,8600,0
2015-07-22,3.42,3.52,3.39,3.4,8600,0
2015-07-23,3.52,3.52,3.39,3.39,2200,0
2015-07-24,3.41,3.52,3.4,3.46,10600,0
2015-07-27,3.4,3.46,3.35,3.43,35400,0
2015-07-28,3.5,3.5,3.4,3.41,8200,0
2015-07-29,3.45,3.57,3.4,3.51,36700,0
2015-07-30,3.5,3.5,3.45,3.49,20100,0
2015-07-31,3.42,3.51,3.35,3.38,22300,0
2015-08-03,3.43,3.43,3.31,3.37,9057,0
2015-08-04,3.46,3.47,3.38,3.4,3100,0
2015-08-05,3.4,3.44,3.33,3.34,5600,0
2015-08-06,3.3,3.42,3.21,3.31,66670,0
2015-08-07,3.29,3.32,3.27,3.32,1000,0
2015-08-10,3.32,3.38,3.31,3.38,1300,0
2015-08-11,3.2501,3.35,3.2501,3.34,8171,0
2015-08-12,3.37,3.37,3.17,3.34,6900,0
2015-08-13,2.89,3.36,2.89,3.26,9300,0
2015-08-14,3.2,3.47,3.02,3.47,26400,0
2015-08-17,3.37,3.38,3.25,3.35,5100,0
2015-08-18,3.3,3.32,3.28,3.32,2300,0
2015-08-19,3.12,3.29,3.09,3.23,23500,0
2015-08-20,3.17,3.27,3.02,3.19,8900,0
2015-08-21,3.13,3.22,3.1,3.21,4900,0
2015-08-24,3.04,3.18,2.91,3.17,7749,0
2015-08-25,3.2,3.2,2.8,3,35300,0
2015-08-26,2.95,3.14,2.83,3,38000,0
2015-08-27,3.09,3.34,3.09,3.26,61400,0
2015-08-28,3.2,3.5,3.2,3.37,126400,0
2015-08-31,3.26,3.34,3.24,3.33,23300,0
2015-09-01,3.34,3.36,3.03,3.19,13600,0
2015-09-02,3.24,3.3,3.24,3.26,24900,0
2015-09-03,3.25,3.3,3.24,3.29,24800,0
2015-09-04,3.27,3.3,3.27,3.27,4300,0
2015-09-08,3.23,3.26,3.23,3.24,21900,0
2015-09-09,3.25,3.25,3.23,3.25,8600,0
2015-09-10,3.23,3.35,3.2,3.28,48591,0
2015-09-11,3.2,3.31,3.17,3.3,30800,0
2015-09-14,3.15,3.33,3.15,3.2,1500,0
2015-09-15,3.13,3.2,3.12,3.2,5100,0
2015-09-16,3.15,3.2,3.1,3.11,6100,0
2015-09-17,3.07,3.23,3.05,3.12,44100,0
2015-09-18,3.01,3.16,2.88,2.89,102500,0
2015-09-21,2.85,2.99,2.7,2.85,19700,0
2015-09-22,2.9,3,2.84,2.98,21500,0
2015-09-23,2.88,2.98,2.67,2.97,11300,0
2015-09-24,2.9,2.98,2.69,2.85,62464,0
2015-09-25,2.73,2.98,2.62,2.8,33500,0
2015-09-28,2.55,2.89,2.55,2.89,26151,0
2015-09-29,2.77,2.9,2.76,2.9,4500,0
2015-09-30,2.75,2.9,2.65,2.75,50500,0
2015-10-01,2.67,2.78,2.62,2.67,6500,0
2015-10-02,2.68,2.68,2.64,2.68,3600,0
2015-10-05,2.65,2.88,2.65,2.71,14618,0
2015-10-06,2.73,2.73,2.26,2.59,20900,0
2015-10-07,2.58,2.72,2.36,2.42,8600,0
2015-10-08,2.43,2.49,2.43,2.47,4000,0
2015-10-09,2.44,2.44,2.36,2.44,16300,0
2015-10-12,2.6,2.6,2.39,2.42,9695,0
2015-10-13,2.37,2.43,2.3,2.4,24300,0
2015-10-14,2.35,2.42,2.27,2.3,29300,0
2015-10-15,2.37,2.61,2.23,2.58,54000,0
2015-10-16,2.53,2.55,2.27,2.45,79500,0
2015-10-19,2.32,2.41,2.25,2.34,16000,0
2015-10-20,2.32,2.35,2.2,2.28,17950,0
2015-10-21,2.29,2.68,2.29,2.58,13700,0
2015-10-22,2.41,2.64,2.41,2.62,14300,0
2015-10-23,2.61,2.67,2.6,2.65,1500,0
2015-10-26,2.6,2.65,2.49,2.59,23100,0
2015-10-27,2.6,2.68,2.44,2.5,46200,0
2015-10-28,2.5,2.66,2.48,2.58,42800,0
2015-10-29,2.53,2.68,2.51,2.6,72600,0
2015-10-30,2.58,2.64,2.55,2.57,61600,0
2015-11-02,2.6,2.665,2.51,2.58,27593,0
2015-11-03,2.57,2.64,2.48,2.51,9300,0
2015-11-04,2.47,2.62,2.46,2.59,90177,0
2015-11-05,2.57,2.68,2.54,2.62,7900,0
2015-11-06,2.63,2.66,2.47,2.6,28400,0
2015-11-09,2.55,2.6,2.5,2.58,7574,0
2015-11-10,2.54,2.59,2.52,2.59,800,0
2015-11-11,2.55,2.58,2.47,2.53,2900,0
2015-11-12,2.47,2.59,2.4,2.4,16800,0
2015-11-13,2.43,2.44,2.36,2.4,11200,0
2015-11-16,2.46,2.49,2.39,2.39,2300,0
2015-11-17,2.35,2.52,2.35,2.46,15200,0
2015-11-18,2.46,2.5,2.42,2.42,7400,0
2015-11-19,2.4,2.6,2.33,2.55,47600,0
2015-11-20,2.41,2.61,2.41,2.51,2300,0
2015-11-23,2.54,2.61,2.5,2.54,4300,0
2015-11-24,2.65,2.65,2.53,2.6,6900,0
2015-11-25,2.94,3.09,2.85,2.94,92800,0
2015-11-27,2.88,2.94,2.68,2.94,18700,0
2015-11-30,2.9,2.9,2.8,2.87,8500,0
2015-12-01,2.8,2.8889,2.75,2.8,12584,0
2015-12-02,2.83,2.88,2.74,2.88,10911,0
2015-12-03,2.75,2.82,2.7,2.73,20922,0
2015-12-04,2.78,2.8,2.78,2.8,800,0
2015-12-07,2.7,2.8,2.65,2.72,17700,0
2015-12-08,2.61,2.745,2.59,2.64,15947,0
2015-12-09,2.66,2.73,2.47,2.73,7700,0
2015-12-10,2.58,2.64,2.48,2.6,12700,0
2015-12-11,2.7,2.9,2.41,2.54,34000,0
2015-12-14,2.56,2.62,2.36,2.54,19105,0
2015-12-15,2.56,2.6,2.42,2.59,22500,0
2015-12-16,2.56,2.77,2.47,2.77,9000,0
2015-12-17,2.53,2.69,2.49,2.63,9600,0
2015-12-18,2.56,2.79,2.55,2.79,13600,0
2015-12-21,2.61,2.78,2.6,2.75,3700,0
2015-12-22,2.74,2.74,2.61,2.74,4397,0
2015-12-23,2.71,2.71,2.65,2.66,17700,0
2015-12-24,2.72,2.74,2.63,2.7199,7721,0
2015-12-28,2.642,2.79,2.64,2.73,10425,0
2015-12-29,2.6701,2.9101,2.6,2.86,16625,0
2015-12-30,2.75,2.9,2.7,2.79,19111,0
2015-12-31,2.8215,2.8789,2.78,2.82,8468,0
2016-01-04,2.8,2.85,2.8,2.81,1758,0
2016-01-05,2.71,2.84,2.71,2.84,3584,0
2016-01-07,2.776,2.8,2.644,2.8,10155,0
2016-01-08,2.81,2.81,2.59,2.79,42610,0
2016-01-11,2.7656,2.8,2.67,2.71,8670,0
2016-01-12,2.77,2.8,2.76,2.77,4200,0
2016-01-13,2.7,2.77,2.525,2.77,7248,0
2016-01-15,2.6,2.76,2.6,2.68,8474,0
2016-01-19,2.75,2.75,2.75,2.75,200,0
2016-01-20,2.7,2.76,2.65,2.76,23996,0
2016-01-21,2.72,2.74,2.72,2.74,2600,0
2016-01-22,2.78,2.9,2.78,2.85,24009,0
2016-01-25,2.701,2.81,2.7,2.7,3067,0
2016-01-26,2.68,2.68,2.47,2.54,21155,0
2016-01-27,2.5,2.7083,2.46,2.58,41500,0
2016-01-29,2.5101,2.64,2.5101,2.52,8517,0
2016-02-01,2.4886,2.538,2.3,2.52,37413,0
2016-02-02,2.51,2.54,2.5,2.52,10000,0
2016-02-03,2.37,2.5,2.16,2.5,9951,0
2016-02-04,2.4,2.5,2.33,2.37,7940,0
2016-02-05,2.32,2.438,2.32,2.38,1188,0
2016-02-08,2.32,2.46,2.21,2.32,8676,0
2016-02-09,1.83,2.23,1.36,2.23,67070,0
2016-02-10,2.14,2.14,2.104,2.12,1777,0
2016-02-11,2.1989,2.1989,2.135,2.135,1000,0
2016-02-12,2.2,2.2001,2.13,2.16,1440,0
2016-02-16,2.1701,2.1889,1.9197,2.05,9551,0
2016-02-17,2,2.03,1.96,2.03,2200,0
2016-02-18,2.2,2.2,2.2,2.2,500,0
2016-02-19,2.2,2.58,2.15,2.31,72576,0
2016-02-22,2.33,2.4305,2.31,2.4001,5704,0
2016-02-23,2.37,2.45,2.36,2.45,600,0
2016-02-24,2.5,2.51,2.48,2.48,4217,0
2016-02-25,2.5,2.51,2.48,2.48,6663,0
2016-02-26,2.45,2.48,2.45,2.48,2758,0
2016-02-29,2.45,2.5,2.41,2.41,4794,0
2016-03-01,2.41,2.44,2.27,2.43,4624,0
2016-03-02,2.48,2.48,2.33,2.44,4569,0
2016-03-03,2.46,2.47,2.4443,2.45,10475,0
2016-03-04,2.47,2.47,2.4401,2.45,1534,0
2016-03-07,2.42,2.49,2.39,2.39,3759,0
2016-03-08,2.46,2.46,2.35,2.35,2133,0
2016-03-09,2.49,2.49,2.46,2.49,3300,0
2016-03-11,2.4899,2.49,2.46,2.49,1401,0
2016-03-15,2.49,2.49,2.44,2.44,3800,0
2016-03-16,2.49,2.49,2.48,2.49,2627,0
2016-03-17,2.46,2.49,2.46,2.46,6207,0
2016-03-18,2.4501,2.49,2.45,2.49,8353,0
2016-03-21,2.45,2.49,2.45,2.48,4442,0
2016-03-22,2.45,2.47,2.45,2.47,1092,0
2016-03-23,2.44,2.48,2.44,2.48,1215,0
2016-03-24,2.47,2.48,2.47,2.47,10957,0
2016-03-28,2.44,2.5,2.44,2.5,2431,0
2016-03-29,2.4756,2.5,2.47,2.47,1742,0
2016-03-30,2.45,2.45,2.44,2.44,1192,0
2016-03-31,2.4114,2.4114,2.29,2.39,2350,0
2016-04-01,2.32,2.3935,2.25,2.25,4805,0
2016-04-04,2.24,2.32,2.05,2.2458,25683,0
2016-04-05,2.25,2.25,2.08,2.13,14650,0
2016-04-06,2.2501,2.2501,1.9,1.91,52903,0
2016-04-07,1.87,2,1.8,1.94,65068,0
2016-04-08,1.9899,2.08,1.94,2.05,27408,0
2016-04-11,2.0825,2.1,2.016,2.1,9889,0
2016-04-12,2.099,2.13,1.88,1.95,63494,0
2016-04-13,1.9301,2.0588,1.93,2,29869,0
2016-04-14,2.0605,2.0605,1.96,1.98,34150,0
2016-04-15,2.011,2.05,1.95,2,28110,0
2016-04-18,2.0109,2.08,2.0109,2.07,8551,0
2016-04-19,2.1,2.38,2.1,2.21,23705,0
2016-04-20,2.2001,2.3099,2.2001,2.27,1745,0
2016-04-21,2.28,2.31,2.28,2.3,5763,0
2016-04-22,2.2957,2.31,2.2,2.21,5948,0
2016-04-25,2.3,2.3,2.3,2.3,400,0
2016-04-26,2.3,2.3,2.1,2.12,5409,0
2016-04-27,2.25,2.3499,2.2001,2.26,1200,0
2016-04-28,3.15,3.2,2.89,3.13,1684347,0
2016-04-29,3.1,3.13,3.05,3.05,254925,0
2016-05-02,3.05,3.09,3.05,3.06,39100,0
2016-05-03,3.06,3.1,3.02,3.0652,66227,0
2016-05-04,3.05,3.05,2.9501,3.02,100771,0
2016-05-05,3.05,3.05,2.985,3,103428,0
2016-05-06,3.05,3.05,2.99,3.031,31369,0
2016-05-09,3.01,3.04,2.96,2.995,67759,0
2016-05-10,2.97,3.05,2.97,3.05,24682,0
2016-05-11,3.01,3.05,3.0096,3.0301,67650,0
2016-05-12,3.04,3.05,2.97,2.97,12545,0
2016-05-13,3,3.09,3,3.09,30362,0
2016-05-16,3.03,3.04,3,3.04,69798,0
2016-05-17,3.06,3.06,3.02,3.02,19379,0
2016-05-18,3.05,3.06,3.04,3.04,16525,0
2016-05-19,3.05,3.063,3.05,3.063,20923,0
2016-05-20,3.05,3.05,3.05,3.05,447,0
2016-05-23,3.06,3.1,3.06,3.09,12900,0
2016-05-24,3.09,3.09,3.07,3.07,5000,0
2016-05-25,3.0874,3.09,3.0874,3.09,262,0
2016-05-26,3.09,3.1,3.09,3.1,58826,0
2016-05-27,3.1,3.1,3.08,3.09,283474,0
2016-05-31,3.1,3.1,3.09,3.09,102129,0
2016-06-01,3.1,3.1,3.09,3.1,24346,0
2016-06-02,3.09,3.1,3.08,3.09,21268,0
2016-06-03,3.095,3.1,3.09,3.09,131400,0
2016-06-06,3.0989,3.1,3.09,3.09,3550,0
2016-06-07,3.1,3.1,3.1,3.1,100,0
2016-06-08,3.0868,3.0868,3.0868,3.0868,600,0
2016-06-09,3.0862,3.0862,3.02,3.03,36891,0
2016-06-10,3.03,3.0625,2.96,3.05,30011,0
2016-06-13,3.0207,3.0207,2.99,2.99,5000,0
2016-06-14,2.99,3.01,2.98,2.99,10600,0
2016-06-15,2.9999,3.0128,2.96,3.01,7812,0
2016-06-16,2.9707,3,2.9707,2.9999,6570,0
2016-06-17,3.04,3.04,3,3.02,4400,0
2016-06-20,3.02,3.025,3.01,3.01,700,0
2016-06-21,3.04,3.04,3.01,3.01,200,0
2016-06-22,3.04,3.0497,2.985,3,45278,0
2016-06-23,2.97,3.09,2.97,3.09,300,0
2016-06-24,2.96,3.02,2.96,2.98,20254,0
2016-06-27,3,3,2.92,2.94,8251,0
2016-06-28,2.94,3,2.94,3,1995,0
2016-06-29,3.01,3.01,3.01,3.01,200,0
2016-06-30,3.0003,3.12,3,3,54194,0
2016-07-01,3.06,3.07,3.05,3.05,2987,0
2016-07-05,3.05,3.16,3.04,3.08,10152,0
2016-07-06,3.07,3.16,3.055,3.16,42618,0
2016-07-07,3.15,3.15,3.08,3.08,51555,0
2016-07-08,3.07,3.14,3.047,3.1,25473,0
2016-07-11,3.11,3.11,3.11,3.11,100,0
2016-07-12,3.0763,3.13,3.041,3.05,1746,0
2016-07-13,3.11,3.11,3.11,3.11,200,0
2016-07-14,3.0601,3.08,3.0601,3.08,1100,0
2016-07-15,3.1,3.1,3.0951,3.0951,33700,0
2016-07-18,3.1,3.1,3.08,3.1,31931,0
2016-07-19,3.07,3.1,3.07,3.1,93532,0
2016-07-20,3.1,3.11,3.09,3.09,91044,0
2016-07-21,3.0995,3.1,3.0995,3.1,133779,0
2016-07-22,3.1,3.1,3.09,3.1,133340,0
2016-07-25,3.1,3.1,3.082,3.0907,124367,0
2016-07-26,3.0995,3.1,3.0714,3.08,111118,0
2016-07-27,3.1,3.1,3.08,3.08,37109,0
2016-07-28,3.0866,3.1,3.07,3.1,37254,0
2016-07-29,3.1,3.1,3.02,3.02,40408,0
2016-08-01,3.05,3.08,3.05,3.08,2308,0
2016-08-02,3.1,3.1,3.0989,3.0993,3100,0
2016-08-03,3.0612,3.09,3.03,3.09,11485,0
2016-08-04,3.1,3.1,3.031,3.031,7000,0
2016-08-05,3.085,3.085,3.06,3.06,1800,0
2016-08-08,3.06,3.06,3.021,3.021,14394,0
2016-08-09,3.02,3.06,3.02,3.02,2280,0
2016-08-10,3.06,3.06,2.9084,2.9084,41866,0
2016-08-11,2.95,3.06,2.95,3.01,47412,0
2016-08-12,3.05,3.15,3.02,3.1,237363,0
2016-08-15,3.12,3.12,3.04,3.06,52504,0
2016-08-16,3.05,3.1,3.03,3.1,26800,0
2016-08-17,3.073,3.12,3.07,3.1,133226,0
2016-08-18,3.1,3.12,3.0901,3.1,35592,0
2016-08-19,3.12,3.12,3.11,3.12,95303,0
2016-08-22,3.1,3.13,3.1,3.12,11434,0
2016-08-23,3.12,3.14,3.1,3.12,120508,0
2016-08-24,3.1,3.12,3.1,3.12,144599,0
2016-08-25,3.12,3.18,3.12,3.17,68898,0
2016-08-26,3.18,3.19,3.18,3.18,4700,0
2016-08-29,3.16,3.22,3.16,3.22,185173,0
2016-08-30,3.23,3.23,3.2,3.22,84430,0
2016-08-31,3.21,3.23,3.21,3.21,8206,0
2016-09-01,3.21,3.23,3.2,3.23,139622,0
2016-09-02,3.23,3.24,3.22,3.22,114335,0
2016-09-06,3.24,3.24,3.22,3.22,34120,0
2016-09-07,3.23,3.25,3.21,3.21,509587,0
2016-09-08,3.21,3.2497,3.21,3.22,127682,0
2016-09-09,3.21,3.23,3.21,3.22,54241,0
2016-09-12,3.1734,3.24,3.1734,3.23,10474,0
2016-09-13,3.23,3.25,3.23,3.25,95271,0
2016-09-14,3.24,3.875,3.23,3.24,111196,0
2016-09-15,3.2528,3.28,3.24,3.2779,12202,0
2016-09-16,3.43,3.51,3.29,3.45,9994,0
2016-09-19,3.41,3.41,3.05,3.29,46850,0
2016-09-20,3.26,3.2786,3.23,3.23,2200,0
2016-09-21,3.26,3.39,3.1,3.3,58785,0
2016-09-22,3.2401,3.2401,2.8,3.22,37464,0
2016-09-23,3.21,3.4,3.21,3.35,33888,0
2016-09-26,3.29,3.3,3.24,3.28,7517,0
2016-09-27,3.25,3.26,3.12,3.19,7000,0
2016-09-28,3.25,3.28,3.24,3.24,900,0
2016-09-30,3.24,3.28,3.24,3.24,13922,0
2016-10-03,3.24,3.24,3.23,3.24,7850,0
2016-10-04,3.23,3.32,3.23,3.3,6560,0
2016-10-05,3.26,3.27,3.25,3.27,4500,0
2016-10-06,3.24,3.24,3.24,3.24,1700,0
2016-10-07,3.24,3.29,3.18,3.29,31800,0
2016-10-10,3.25,3.3,3.02,3.25,35115,0
2016-10-11,3.23,3.34,3.23,3.28,63200,0
2016-10-13,3.3101,3.34,3.31,3.33,4233,0
2016-10-14,3.36,3.36,3.17,3.23,31628,0
2016-10-17,3.29,3.29,3.23,3.27,1900,0
2016-10-18,3.26,3.27,3.24,3.25,4713,0
2016-10-19,3.25,3.25,3.22,3.23,13406,0
2016-10-20,3.23,3.25,3.18,3.23,19923,0
2016-10-21,3.22,3.23,3.22,3.23,1590,0
2016-10-24,3.23,3.25,3.23,3.23,923,0
2016-10-25,3.21,3.24,3.21,3.24,808,0
2016-10-26,3.24,3.25,3.22,3.22,23285,0
2016-10-27,3.24,3.24,3.24,3.24,895,0
2016-10-28,3.25,3.25,3.24,3.24,4551,0
2016-10-31,3.24,3.24,3.24,3.24,228,0
2016-11-01,3.24,3.241,3.19,3.23,11085,0
2016-11-02,3.24,3.24,3.24,3.24,3000,0
2016-11-03,3.24,3.24,3.24,3.24,1549,0
2016-11-04,3.2403,3.26,3.24,3.24,5836,0
2016-11-07,3.25,3.25,3.25,3.25,1478,0
2016-11-08,3.242,3.242,3.24,3.24,1048,0
2016-11-11,3.11,3.13,3.11,3.13,300,0
2016-11-14,3.22,3.25,3.22,3.24,13549,0
2016-11-15,3.23,3.24,3.23,3.24,3330,0
2016-11-16,3.2,3.26,3.18,3.195,8650,0
2016-11-17,3.21,3.26,3.21,3.25,3936,0
2016-11-18,3.2343,3.2343,3.2343,3.2343,500,0
2016-11-21,3.24,3.25,3.18,3.25,14246,0
2016-11-22,3.23,3.24,3.23,3.24,2600,0
2016-11-23,3.25,3.26,3.15,3.16,9800,0
2016-11-28,3.16,3.24,3.16,3.22,9657,0
2016-11-29,3.25,3.26,3.24,3.245,6158,0
2016-11-30,3.23,3.2397,3.23,3.23,2400,0
2016-12-01,3.23,3.2425,3.17,3.17,4785,0
2016-12-02,3.21,3.2499,3.21,3.23,3574,0
2016-12-05,3.2,3.25,2.985,3.11,72383,0
2016-12-06,3.19,3.27,2.95,3.25,162063,0
2016-12-07,3.15,3.15,3.08,3.09,802,0
2016-12-08,3.13,3.13,3.12,3.12,306,0
2016-12-09,3.01,3.19,3.01,3.14,3504,0
2016-12-12,3.17,3.17,2.98,3.08,18506,0
2016-12-13,3.05,3.05,2.96,2.96,3133,0
2016-12-14,2.9732,2.9732,2.83,2.94,6014,0
2016-12-15,2.8782,2.96,2.84,2.87,4127,0
2016-12-16,2.86,3.03,2.61,2.99,31464,0
2016-12-20,2.85,3.0257,2.77,2.92,3775,0
2016-12-21,2.8,2.93,2.8,2.93,2579,0
2016-12-22,2.91,2.91,2.91,2.91,100,0
2016-12-23,2.9,2.9,2.82,2.9,2166,0
2016-12-27,2.8001,2.9,2.77,2.86,4586,0
2016-12-28,2.86,2.8799,2.54,2.57,8716,0
2016-12-29,2.6,2.73,2.6,2.64,3621,0
2016-12-30,2.65,2.8082,2.65,2.68,12913,0
2017-01-03,2.7,2.75,2.7,2.71,2483,0
2017-01-04,2.74,2.82,2.74,2.75,2678,0
2017-01-05,2.71,2.74,2.71,2.74,1252,0
2017-01-06,2.75,2.8299,2.73,2.76,5315,0
2017-01-09,2.74,2.74,2.45,2.61,15233,0
2017-01-10,2.62,2.75,2.49,2.57,17135,0
2017-01-11,2.63,2.74,2.63,2.73,6302,0
2017-01-12,2.13,3.03,2.11,2.67,14200,0
2017-01-13,2.7,2.76,2.65,2.75,14999,0
2017-01-17,2.68,2.75,2.65,2.74,14729,0
2017-01-18,2.74,2.775,2.74,2.775,9150,0
2017-01-19,2.72,2.75,2.72,2.74,26160,0
2017-01-20,2.72,2.77,2.5901,2.71,78086,0
2017-01-23,2.5901,2.61,2.4,2.49,19735,0
2017-01-24,2.44,2.55,2.19,2.45,202779,0
2017-01-25,2.4,2.4305,2.4,2.43,23412,0
2017-01-26,2.42,2.45,2.42,2.44,10975,0
2017-01-27,2.41,2.45,2.37,2.44,15703,0
2017-01-30,2.44,2.45,2.44,2.45,10780,0
2017-01-31,2.42,2.45,2.4,2.4,15171,0
2017-02-01,2.4,2.45,2.4,2.45,6109,0
2017-02-03,2.4406,2.45,2.43,2.45,10532,0
2017-02-06,2.42,2.44,2.42,2.42,9100,0
2017-02-07,2.39,2.42,2.39,2.41,6682,0
2017-02-09,2.39,2.39,2.39,2.39,100,0
2017-02-10,2.3,2.3,2.3,2.3,269,0
2017-02-13,2.265,2.35,2.265,2.34,8390,0
2017-02-14,2.2968,2.2968,2.2968,2.2968,600,0
2017-02-15,2.38,2.9,2.37,2.8564,418944,0
2017-02-16,3.04,3.3,2.96,3.07,249380,0
2017-02-17,3,3.1,3,3.0208,32101,0
2017-02-21,3.0256,3.09,3.02,3.06,6325,0
2017-02-22,3.1,3.14,3.08,3.1,31791,0
2017-02-23,3.09,3.09,3.03,3.0466,9390,0
2017-02-24,3.09,3.09,3.03,3.05,10413,0
2017-02-27,3.09,3.1,3.07,3.09,59966,0
2017-02-28,3.0999,3.1008,3.07,3.0747,24680,0
2017-03-01,3.07,3.07,3.02,3.0308,10765,0
2017-03-02,3.069,3.07,3.04,3.04,9370,0
2017-03-03,3.07,3.07,3.03,3.03,5506,0
2017-03-06,3.07,3.23,3.07,3.18,27640,0
2017-03-07,3.18,3.19,3.03,3.1,55972,0
2017-03-08,3.07,3.07,3.07,3.07,702,0
2017-03-09,3.0953,3.1,3.07,3.1,4600,0
2017-03-10,3.04,3.1907,3.04,3.15,70502,0
2017-03-13,3.2168,3.2168,3.1,3.11,12125,0
2017-03-14,3.12,3.17,2.98,2.98,51883,0
2017-03-15,3.0076,3.1002,2.99,3.02,22448,0
2017-03-16,3.0189,3.02,2.84,2.87,36067,0
2017-03-17,2.85,3,2.85,3,33904,0
2017-03-20,2.8876,2.95,2.8876,2.9,8349,0
2017-03-21,2.9006,2.93,2.9006,2.93,3705,0
2017-03-22,2.93,2.95,2.8,2.82,17677,0
2017-03-23,2.83,2.8484,2.83,2.84,3555,0
2017-03-24,2.8971,2.8971,2.8,2.8064,19012,0
2017-03-27,2.839,2.84,2.83,2.83,4300,0
2017-03-28,2.85,2.9,2.78,2.79,19145,0
2017-03-29,2.7842,2.9,2.77,2.84,15135,0
2017-03-30,2.94,2.94,2.8401,2.8401,11553,0
2017-03-31,2.87,2.9,2.77,2.83,23267,0
2017-04-03,2.92,2.94,2.78,2.8,27664,0
2017-04-04,2.8,2.85,2.77,2.8,23995,0
2017-04-05,2.8,2.8,2.76,2.76,7804,0
2017-04-06,2.7686,2.77,2.65,2.7,34931,0
2017-04-07,2.749,2.75,2.69,2.69,20823,0
2017-04-10,2.7,2.75,2.6187,2.633,11220,0
2017-04-11,2.61,2.65,2.56,2.6,10087,0
2017-04-12,2.59,2.615,2.5201,2.55,18921,0
2017-04-13,2.5364,2.62,2.5323,2.59,17411,0
2017-04-17,2.62,2.7,2.62,2.67,27852,0
2017-04-18,2.67,2.68,2.67,2.67,1214,0
2017-04-19,2.65,2.65,2.5481,2.5491,20845,0
2017-04-20,2.6,2.63,2.6,2.6,13657,0
2017-04-21,2.58,2.62,2.58,2.62,2470,0
2017-04-24,2.57,2.64,2.52,2.64,10530,0
2017-04-25,2.65,2.66,2.64,2.66,8792,0
2017-04-26,2.6701,2.69,2.6256,2.69,9340,0
2017-04-27,2.6,2.6632,2.57,2.62,16324,0
2017-04-28,2.69,2.7,2.686,2.69,13304,0
2017-05-01,2.69,2.7,2.6,2.67,16915,0
2017-05-02,2.64,2.64,2.62,2.62,9113,0
2017-05-03,2.6301,2.6389,2.62,2.62,3300,0
2017-05-04,2.58,2.58,2.58,2.58,13562,0
2017-05-05,2.6088,2.6247,2.57,2.5927,6836,0
2017-05-08,2.58,2.6,2.5739,2.59,26368,0
2017-05-09,2.63,2.63,2.59,2.6,9421,0
2017-05-10,2.61,2.61,2.6,2.6,200,0
2017-05-11,2.607,2.61,2.57,2.59,6426,0
2017-05-15,2.58,2.66,2.58,2.66,15088,0
2017-05-16,2.75,2.8861,2.72,2.72,97759,0
2017-05-17,2.7,2.72,2.6,2.69,18223,0
2017-05-18,2.7,2.7087,2.675,2.7031,8366,0
2017-05-19,2.68,2.76,2.62,2.76,42472,0
2017-05-22,2.7,2.82,2.7,2.79,13485,0
2017-05-23,2.8,2.87,2.8,2.87,17900,0
2017-05-24,2.839,2.839,2.76,2.79,5882,0
2017-05-25,2.711,2.75,2.7099,2.75,6720,0
2017-05-26,2.75,2.75,2.75,2.75,1700,0
2017-05-30,2.88,2.9,2.83,2.87,18600,0
2017-05-31,2.8776,2.8776,2.8251,2.86,17441,0
2017-06-01,2.95,2.99,2.9,2.95,88348,0
2017-06-02,2.98,3.08,2.91,2.91,209552,0
2017-06-05,2.92,2.93,2.82,2.85,10845,0
2017-06-06,2.85,2.8702,2.7743,2.83,62632,0
2017-06-07,2.85,2.85,2.77,2.8,49132,0
2017-06-08,2.8074,2.9,2.8074,2.9,21455,0
2017-06-09,2.9,2.9,2.84,2.85,5378,0
2017-06-12,2.9,2.94,2.87,2.89,16024,0
2017-06-13,2.82,2.85,2.78,2.85,11512,0
2017-06-14,2.81,2.81,2.61,2.7799,62047,0
2017-06-15,2.78,2.79,2.76,2.76,1515,0
2017-06-16,2.74,2.77,2.72,2.77,4213,0
2017-06-19,2.7792,2.8,2.738,2.77,8493,0
2017-06-20,2.7472,2.75,2.7,2.7371,5373,0
2017-06-21,2.7,2.71,2.7,2.7,2406,0
2017-06-23,2.67,2.85,2.67,2.85,34073,0
2017-06-26,2.85,2.875,2.74,2.76,10188,0
2017-06-27,2.7479,2.75,2.7,2.7,10804,0
2017-06-28,2.7091,2.8287,2.7091,2.81,33429,0
2017-06-29,2.77,2.83,2.77,2.8,7688,0
2017-06-30,2.8035,2.81,2.78,2.78,1478,0
2017-07-03,2.83,2.8486,2.8,2.81,9068,0
2017-07-05,2.8,2.85,2.7921,2.7921,1970,0
2017-07-06,2.8178,2.84,2.8094,2.82,1313,0
2017-07-07,2.8,2.82,2.79,2.82,2628,0
2017-07-11,2.8101,2.8101,2.79,2.79,723,0
2017-07-12,2.79,2.83,2.78,2.82,2961,0
2017-07-13,2.7901,2.7901,2.7867,2.7867,895,0
2017-07-14,2.79,2.83,2.79,2.83,4493,0
2017-07-17,2.8076,2.8399,2.8,2.8399,2010,0
2017-07-18,2.79,2.81,2.79,2.81,2853,0
2017-07-19,2.81,2.85,2.8086,2.85,29143,0
2017-07-21,2.85,2.85,2.78,2.84,4557,0
2017-07-24,2.85,2.85,2.82,2.82,5851,0
2017-07-25,2.81,2.81,2.73,2.73,2320,0
2017-07-27,2.7341,2.83,2.7341,2.83,4530,0
2017-07-28,2.8001,2.8001,2.8001,2.8001,1009,0
2017-07-31,2.83,2.83,2.8,2.82,2800,0
2017-08-01,2.8,2.8,2.8,2.8,166,0
2017-08-02,2.76,2.7992,2.76,2.7992,1790,0
2017-08-03,2.78,2.805,2.77,2.805,2122,0
2017-08-04,2.8,2.8,2.8,2.8,100,0
2017-08-07,2.7936,2.7936,2.7928,2.7928,2324,0
2017-08-08,2.7742,2.7978,2.75,2.75,5207,0
2017-08-09,2.7356,2.75,2.671,2.7001,6188,0
2017-08-10,2.69,2.73,2.69,2.73,4580,0
2017-08-14,2.82,2.82,2.69,2.6979,43883,0
2017-08-15,2.74,2.76,2.69,2.7,28146,0
2017-08-16,2.75,2.75,2.68,2.68,8730,0
2017-08-17,2.69,2.7,2.6809,2.69,14155,0
2017-08-18,2.72,2.72,2.57,2.65,39275,0
2017-08-21,2.72,2.72,2.6601,2.69,4638,0
2017-08-22,2.52,2.73,2.52,2.5701,37645,0
2017-08-23,2.64,2.64,2.57,2.58,7598,0
2017-08-24,2.6001,2.6001,2.588,2.588,1436,0
2017-08-28,2.6053,2.631,2.6,2.6,2402,0
2017-08-29,2.6,2.646,2.58,2.6123,2360,0
2017-08-30,2.65,2.65,2.63,2.63,376,0
2017-08-31,2.64,2.65,2.6,2.61,3957,0
2017-09-01,2.63,2.6399,2.63,2.6399,208,0
2017-09-05,2.65,2.7,2.64,2.66,7275,0
2017-09-06,2.7,2.7,2.6,2.62,8293,0
2017-09-07,2.69,2.69,2.6,2.66,1659,0
2017-09-08,2.6398,2.69,2.6398,2.68,5159,0
2017-09-11,2.6789,2.72,2.66,2.7,8634,0
2017-09-12,2.72,2.74,2.7,2.72,6505,0
2017-09-13,2.74,2.74,2.7096,2.72,3849,0
2017-09-14,2.71,2.75,2.65,2.75,9666,0
2017-09-15,2.739,2.74,2.58,2.58,11828,0
2017-09-18,2.58,2.74,2.58,2.58,5773,0
2017-09-19,2.5662,2.68,2.5662,2.6,2105,0
2017-09-20,2.7071,2.7071,2.55,2.63,3626,0
2017-09-22,2.6,2.6199,2.59,2.61,1343,0
2017-09-25,2.6,2.6,2.52,2.5766,11580,0
2017-09-26,2.52,2.58,2.5,2.5628,4461,0
2017-09-27,2.58,2.58,2.51,2.51,6768,0
2017-09-28,2.65,2.66,2.595,2.66,4306,0
2017-09-29,2.63,2.63,2.59,2.59,819,0
2017-10-02,2.607,2.62,2.607,2.62,6041,0
2017-10-03,2.62,2.65,2.62,2.65,7643,0
2017-10-04,2.65,2.69,2.6426,2.69,3892,0
2017-10-05,2.6521,2.69,2.6521,2.69,1927,0
2017-10-09,2.652,2.68,2.58,2.6,16197,0
2017-10-10,2.5869,2.5869,2.51,2.51,17809,0
2017-10-11,2.57,2.57,2.5,2.5,13008,0
2017-10-12,2.55,2.55,2.5,2.5,492,0
2017-10-13,2.563,2.563,2.5,2.51,5019,0
2017-10-16,2.5,2.5,2.4921,2.5,3332,0
2017-10-17,2.55,2.55,2.45,2.51,6597,0
2017-10-18,2.5,2.5,2.4604,2.4604,6060,0
2017-10-19,2.4732,2.4732,2.4732,2.4732,111,0
2017-10-20,2.5,2.55,2.078,2.33,32567,0
2017-10-23,2.39,2.42,2.37,2.42,2265,0
2017-10-24,2.4,2.4089,2.33,2.38,23313,0
2017-10-25,2.3601,2.43,2.3601,2.4,3463,0
2017-10-26,2.39,2.39,2.35,2.3521,2323,0
2017-10-27,2.47,2.47,2.35,2.39,15544,0
2017-10-30,2.4091,2.4091,2.3648,2.38,1676,0
2017-10-31,2.36,2.3717,2.34,2.3421,3226,0
2017-11-01,2.34,2.4,2.34,2.393,4926,0
2017-11-02,2.345,2.345,2.345,2.345,2279,0
2017-11-03,2.4367,2.4367,2.42,2.4201,3279,0
2017-11-06,2.45,2.47,2.4,2.47,12101,0
2017-11-07,2.4421,2.4421,2.4421,2.4421,537,0
2017-11-08,2.42,2.47,2.3922,2.45,8232,0
2017-11-09,2.438,2.59,2.41,2.55,15337,0
2017-11-10,2.65,2.65,2.5984,2.63,3144,0
