Date,Open,High,Low,Close,Volume,OpenInt
2014-01-21,6.7,6.7001,5.5401,5.8,351196,0
2014-01-22,5.8,6.4899,5.6,6.27,223824,0
2014-01-23,6.4,6.74,6.2,6.349,99885,0
2014-01-24,6.2,6.4599,6.06,6.26,107577,0
2014-01-27,6.3058,6.4899,6.063,6.3616,93271,0
2014-01-28,6.42,6.44,6.31,6.3499,47265,0
2014-01-29,6.31,6.44,6.16,6.28,40315,0
2014-01-30,6.18,6.3599,6.18,6.3106,56341,0
2014-01-31,6.3458,6.3458,6.25,6.28,28403,0
2014-02-03,6.3499,6.3499,6.15,6.2599,62376,0
2014-02-04,6.33,6.3462,6.23,6.2862,45923,0
2014-02-05,6.251,6.8,6.2104,6.66,205980,0
2014-02-06,6.74,6.9,6.62,6.6399,69393,0
2014-02-07,6.8,6.8,6.226,6.32,114799,0
2014-02-10,6.26,6.41,6.21,6.28,76140,0
2014-02-11,6.3199,6.3199,5.82,6.1,97950,0
2014-02-12,6.2499,6.2499,5.96,6.08,77226,0
2014-02-13,6.08,6.1,5.95,5.97,83987,0
2014-02-14,5.95,6.3799,5.8,6.37,118239,0
2014-02-18,6.44,6.5,6.2107,6.5,93308,0
2014-02-19,6.47,6.5,6.3,6.38,73461,0
2014-02-20,6.41,6.74,6.41,6.74,92931,0
2014-02-21,6.74,7.3,6.64,7.26,249310,0
2014-02-24,7.3,7.88,7.25,7.81,264792,0
2014-02-25,7.79,7.9,7.5101,7.72,160355,0
2014-02-26,7.75,7.8,7.0001,7.38,182843,0
2014-02-27,7.46,7.5,7.1,7.29,112909,0
2014-02-28,7.3,7.3,7.05,7.26,73930,0
2014-03-03,7.2,7.5799,7.2,7.48,82866,0
2014-03-04,7.5,7.72,7.35,7.49,74180,0
2014-03-05,7.49,7.5386,7.3013,7.36,64837,0
2014-03-06,7.5,8.36,7.3,8.29,351146,0
2014-03-07,8.35,8.98,8.35,8.77,349607,0
2014-03-10,8.65,8.8999,8.08,8.41,169304,0
2014-03-11,8.31,8.65,8.1,8.19,135399,0
2014-03-12,8.09,8.3572,7.38,7.68,208896,0
2014-03-13,7.8,7.8,6.88,6.95,227661,0
2014-03-14,6.86,7.25,6.8,7.12,130973,0
2014-03-17,7.28,7.5,7.2,7.29,85069,0
2014-03-18,7.22,7.9499,7.21,7.82,166599,0
2014-03-19,7.68,7.97,7.5,7.69,92974,0
2014-03-20,7.56,7.88,7.51,7.54,86551,0
2014-03-21,7.52,8,7.51,7.79,347942,0
2014-03-24,7.9,8.25,7.84,8.22,158481,0
2014-03-25,8.35,8.48,8.15,8.27,116191,0
2014-03-26,8.4,8.4,7.63,7.79,127900,0
2014-03-27,7.74,7.95,7.42,7.58,79604,0
2014-03-28,7.57,7.75,7.57,7.61,83029,0
2014-03-31,7.6,8.1,7.55,7.96,170208,0
2014-04-01,8,8,7.68,7.78,90655,0
2014-04-02,7.83,7.96,7.76,7.89,53333,0
2014-04-03,8,8.15,7.81,7.88,189658,0
2014-04-04,7.9,8,7.58,7.76,100764,0
2014-04-07,7.7,7.8,7.44,7.56,75520,0
2014-04-08,7.46,7.88,7.45,7.635,67485,0
2014-04-09,7.99,7.99,7.8,7.92,143651,0
2014-04-10,7.87,7.9,7.575,7.8,117703,0
2014-04-11,7.82,7.85,7.6,7.7,79245,0
2014-04-14,7.19,7.2,6.06,6.13,555212,0
2014-04-15,6.14,6.25,4.9,4.97,502699,0
2014-04-16,5.3,5.39,5.01,5.19,358565,0
2014-04-17,5.23,5.27,4.97,5.01,206860,0
2014-04-21,5.22,5.24,4.8,4.97,261604,0
2014-04-22,4.96,5.2,4.85,5.16,140604,0
2014-04-23,5.18,5.18,4.94,5.13,96097,0
2014-04-24,5.15,5.15,4.91,4.95,125558,0
2014-04-25,5.05,5.07,4.7,4.72,127143,0
2014-04-28,4.76,4.87,4.32,4.4,122293,0
2014-04-29,4.36,4.45,3.97,4.09,191397,0
2014-04-30,4.16,4.5,4.07,4.44,140644,0
2014-05-01,4.49,4.6,4.37,4.45,154502,0
2014-05-02,4.45,4.5,4.21,4.4,119297,0
2014-05-05,4.44,4.44,4.305,4.35,57880,0
2014-05-06,4.43,4.43,4.28,4.32,50163,0
2014-05-07,4.3,4.4,4.2,4.24,53891,0
2014-05-08,4.22,4.29,4.15,4.2,36480,0
2014-05-09,4.25,4.25,4.165,4.2,17222,0
2014-05-12,4.27,4.27,4.1,4.11,28939,0
2014-05-13,4.15,4.15,4.1,4.1,20461,0
2014-05-14,4.15,4.22,4.01,4.2,58465,0
2014-05-15,4.22,4.26,4.08,4.17,69658,0
2014-05-16,4.27,4.27,4.04,4.07,66819,0
2014-05-19,4.14,4.19,4.07,4.14,22157,0
2014-05-20,4.11,4.23,4.1,4.23,83354,0
2014-05-21,4.23,4.27,4.15,4.2,38865,0
2014-05-22,4.25,4.25,4.16,4.24,11907,0
2014-05-23,4.24,4.43,4.05,4.11,405441,0
2014-05-27,4.27,4.27,4.085,4.13,54921,0
2014-05-28,4.18,4.18,3.9101,4.01,129207,0
2014-05-29,4.06,4.06,3.9,3.94,69975,0
2014-05-30,3.9,4.03,3.9,4.01,116854,0
2014-06-02,4.14,4.18,3.92,4.05,44009,0
2014-06-03,4.12,4.13,4.02,4.08,10100,0
2014-06-04,4.14,4.15,4.05,4.07,9958,0
2014-06-05,4.1,4.15,3.92,4.01,146974,0
2014-06-06,4.04,4.2,4.01,4.12,144543,0
2014-06-09,4.14,4.14,4.01,4.08,36702,0
2014-06-10,4.11,4.15,4.03,4.1,90300,0
2014-06-11,4.14,4.15,4.105,4.13,17805,0
2014-06-12,4.13,4.26,4.13,4.22,124115,0
2014-06-13,4.19,4.25,4.16,4.2,47895,0
2014-06-16,4.2,4.33,4.18,4.27,40626,0
2014-06-17,4.35,4.38,4.2,4.26,27522,0
2014-06-18,4.29,4.33,4.2,4.26,47793,0
2014-06-19,4.26,4.26,4.12,4.17,42427,0
2014-06-20,4.22,4.23,4.12,4.22,36650,0
2014-06-23,4.2,4.38,4.16,4.28,53180,0
2014-06-24,4.31,4.31,4.17,4.24,34966,0
2014-06-25,4.26,4.28,4.15,4.24,70460,0
2014-06-26,4.25,4.35,4.25,4.31,60290,0
2014-06-27,4.31,4.5,4.3,4.43,91715,0
2014-06-30,4.65,4.75,4.46,4.67,169012,0
2014-07-01,4.73,4.78,4.56,4.62,55574,0
2014-07-02,4.6,4.88,4.6,4.78,225900,0
2014-07-03,4.85,4.86,4.66,4.68,75156,0
2014-07-07,4.63,4.78,4.51,4.54,55531,0
2014-07-08,4.62,4.62,4.4,4.4599,72274,0
2014-07-09,4.55,4.55,4.37,4.47,82735,0
2014-07-10,4.52,4.52,4.44,4.47,60302,0
2014-07-11,4.48,4.68,4.48,4.58,97042,0
2014-07-14,4.6,4.65,4.6,4.62,52460,0
2014-07-15,4.65,4.69,4.54,4.6,24380,0
2014-07-16,4.65,4.67,4.61,4.62,57372,0
2014-07-17,4.65,4.67,4.45,4.51,47035,0
2014-07-18,4.63,4.65,4.3,4.39,123791,0
2014-07-21,4.39,4.57,4.25,4.37,36063,0
2014-07-22,4.48,4.55,4.29,4.35,35740,0
2014-07-23,4.55,4.55,4.25,4.34,19140,0
2014-07-24,4.37,4.4,4.18,4.2,54259,0
2014-07-25,4.25,4.3,4.15,4.19,52740,0
2014-07-28,4.2,4.26,4.13,4.2,56294,0
2014-07-29,4.22,4.25,4.14,4.19,35554,0
2014-07-30,4.18,4.24,4.14,4.19,42865,0
2014-07-31,4.22,4.31,4.11,4.15,53761,0
2014-08-01,4.2,4.2,4.1,4.18,60292,0
2014-08-04,4.2,4.25,4.13,4.18,31944,0
2014-08-05,4.19,4.22,4.02,4.14,48972,0
2014-08-06,4.15,4.16,4.06,4.13,31498,0
2014-08-07,4.14,4.15,4.02,4.14,54960,0
2014-08-08,4.15,4.24,4.09,4.18,45655,0
2014-08-11,4.19,4.2,4.07,4.1,33202,0
2014-08-12,4.09,4.43,4.09,4.32,284951,0
2014-08-13,4.35,4.38,4.25,4.28,156752,0
2014-08-14,4.37,4.37,4.17,4.28,55632,0
2014-08-15,4.28,4.3,4.15,4.2,66350,0
2014-08-18,4.17,4.3,4.15,4.22,80260,0
2014-08-19,4.29,4.37,4.21,4.28,103814,0
2014-08-20,4.29,4.41,4.26,4.34,202491,0
2014-08-21,4.28,4.46,4.21,4.4,257198,0
2014-08-22,4.4,4.49,4.335,4.4,87591,0
2014-08-25,4.45,4.45,4.37,4.38,59370,0
2014-08-26,4.34,4.45,4.3,4.36,76530,0
2014-08-27,4.38,4.4,4.32,4.37,38272,0
2014-08-28,4.4,4.48,4.27,4.37,107547,0
2014-08-29,4.4,4.4,4.27,4.36,59742,0
2014-09-02,4.39,4.75,4.3201,4.66,309110,0
2014-09-03,4.66,4.85,4.6,4.78,186952,0
2014-09-04,4.84,5.19,4.82,5.18,412986,0
2014-09-05,5.2,5.42,5.02,5.18,205282,0
2014-09-08,5.2,5.48,5.0801,5.28,170351,0
2014-09-09,5.3,5.5,5.12,5.19,338176,0
2014-09-10,5.17,5.2,4.66,4.78,303204,0
2014-09-11,4.7,5.31,4.7,5.02,271978,0
2014-09-12,5.01,5.2,4.69,4.81,244821,0
2014-09-15,5.25,5.5,4.5,4.59,871364,0
2014-09-16,4.7,4.88,4.51,4.66,116106,0
2014-09-17,4.7,4.75,4.45,4.46,220265,0
2014-09-18,4.54,4.66,4.41,4.5,93156,0
2014-09-19,4.53,4.53,4.3,4.41,130627,0
2014-09-22,4.45,4.54,4.35,4.38,117728,0
2014-09-23,4.37,4.52,4.2,4.27,153874,0
2014-09-24,4.28,4.51,4.28,4.43,107467,0
2014-09-25,4.5,4.5,4.34,4.44,117249,0
2014-09-26,4.46,4.46,4.3,4.35,72718,0
2014-09-29,4.31,4.4,4.29,4.34,120242,0
2014-09-30,4.3,4.49,4.26,4.3,143035,0
2014-10-01,4.31,4.38,4.16,4.25,85754,0
2014-10-02,4.19,4.35,4.17,4.22,47738,0
2014-10-03,4.29,4.36,4.25,4.33,49510,0
2014-10-06,4.33,4.35,4.21,4.27,68352,0
2014-10-07,4.31,4.34,4.05,4.11,163250,0
2014-10-08,4.06,4.29,4.05,4.16,98526,0
2014-10-09,4.11,4.27,4.11,4.27,81191,0
2014-10-10,4.24,4.27,4.0248,4.13,73963,0
2014-10-13,4.27,4.27,4.1,4.21,106971,0
2014-10-14,4.24,4.28,4.168,4.23,121608,0
2014-10-15,4.22,4.26,4.1,4.17,103629,0
2014-10-16,4.1,4.23,4.08,4.14,63728,0
2014-10-17,4.16,4.2,4.03,4.12,89605,0
2014-10-20,4.15,4.16,4.03,4.13,69828,0
2014-10-21,4.12,4.14,4.07,4.13,53106,0
2014-10-22,4.13,4.29,4.06,4.24,142636,0
2014-10-23,4.29,4.4,4.28,4.293,108279,0
2014-10-24,4.27,4.37,4.23,4.31,103873,0
2014-10-27,4.35,4.41,4.28,4.308,22453,0
2014-10-28,4.36,4.4,4.25,4.39,163282,0
2014-10-29,4.32,4.49,4.32,4.37,98939,0
2014-10-30,4.33,4.48,4.22,4.33,102551,0
2014-10-31,4.34,4.4,4.16,4.26,111527,0
2014-11-03,4.33,4.33,4.19,4.259,42181,0
2014-11-04,4.26,4.28,4.16,4.2,75235,0
2014-11-05,4.24,4.24,4.08,4.13,54542,0
2014-11-06,4.22,4.22,4.05,4.12,82662,0
2014-11-07,4.16,4.19,4.05,4.15,34549,0
2014-11-10,4.17,4.25,4.1,4.15,22087,0
2014-11-11,4.12,4.24,4.12,4.16,34543,0
2014-11-12,4.24,4.33,4.15,4.19,115047,0
2014-11-13,4.22,4.32,4.14,4.18,56884,0
2014-11-14,4.25,4.25,4.07,4.16,27637,0
2014-11-17,4.09,4.18,4.06,4.14,38844,0
2014-11-18,4.1,4.18,4.1,4.1,36036,0
2014-11-19,4.13,4.16,4.08,4.1,44736,0
2014-11-20,4.05,4.16,3.95,3.99,93307,0
2014-11-21,4.02,4.05,3.91,3.95,28274,0
2014-11-24,3.93,4.05,3.93,3.97,23521,0
2014-11-25,4.03,4.12,3.92,3.97,20175,0
2014-11-26,3.99,4.05,3.92,3.99,31075,0
2014-11-28,3.97,4,3.93,3.98,7301,0
2014-12-01,4.01,4.03,3.65,3.74,74617,0
2014-12-02,3.7,3.82,3.47,3.6,197812,0
2014-12-03,3.65,3.81,3.52,3.57,59727,0
2014-12-04,3.5,3.69,3.4023,3.49,65084,0
2014-12-05,3.54,3.54,3.33,3.43,72224,0
2014-12-08,3.4,3.51,3.06,3.11,96855,0
2014-12-09,3.08,3.1,2.9,2.92,66033,0
2014-12-10,2.92,2.97,2.8,2.87,89523,0
2014-12-11,2.86,3.12,2.76,3.07,158182,0
2014-12-12,3.07,3.32,3.07,3.18,97859,0
2014-12-15,3.3,3.39,3.26,3.31,45431,0
2014-12-16,3.38,3.47,3.22,3.34,77401,0
2014-12-17,3.41,3.46,3.15,3.31,80243,0
2014-12-18,3.38,3.42,3.15,3.25,74840,0
2014-12-19,3.38,3.38,3.08,3.1,71334,0
2014-12-22,3.2,3.2,2.88,2.94,70855,0
2014-12-23,2.9,3.04,2.8,2.88,96123,0
2014-12-24,2.96,2.99,2.85,2.92,35347,0
2014-12-26,3.035,3.035,2.93,2.95,29400,0
2014-12-29,2.91,2.97,2.85,2.9,35020,0
2014-12-30,2.89,2.9,2.78,2.83,97089,0
2014-12-31,2.81,2.85,2.78,2.81,94458,0
2015-01-02,2.82,3.0399,2.82,3.03,100289,0
2015-01-05,3.04,3.29,2.97,3.03,23951,0
2015-01-06,3,3.09,2.83,2.93,23049,0
2015-01-07,2.95,3.02,2.82,2.96,34032,0
2015-01-08,2.93,3.12,2.92,2.95,36157,0
2015-01-09,2.99,2.99,2.88,2.94,17570,0
2015-01-12,2.96,2.99,2.83,2.87,24584,0
2015-01-13,2.76,2.89,2.65,2.78,88275,0
2015-01-14,2.8,2.8,2.68,2.72,19207,0
2015-01-15,2.74,2.75,2.4876,2.5399,44621,0
2015-01-16,2.5,2.6,2.35,2.42,99603,0
2015-01-20,2.6,2.6899,2.4,2.41,17164,0
2015-01-21,2.49,2.49,2.253,2.2832,96036,0
2015-01-22,2.34,2.35,2.05,2.07,155109,0
2015-01-23,2.16,2.16,1.9,1.9632,136515,0
2015-01-26,1.98,2.07,1.86,1.94,101194,0
2015-01-27,1.98,2.03,1.85,1.85,81561,0
2015-01-28,1.94,1.98,1.81,1.82,60924,0
2015-01-29,1.85,1.85,1.75,1.8,69439,0
2015-01-30,1.74,1.95,1.74,1.8499,74426,0
2015-02-02,1.83,1.99,1.77,1.7981,40353,0
2015-02-03,1.83,1.97,1.83,1.93,85634,0
2015-02-04,1.9,2.2,1.87,2.18,132465,0
2015-02-05,2.18,2.39,2.18,2.34,143661,0
2015-02-06,2.34,2.5,2.34,2.41,82791,0
2015-02-09,2.42,2.5,2.2101,2.25,45311,0
2015-02-10,2.24,2.29,2.11,2.15,86298,0
2015-02-11,2.17,2.2,2.09,2.1199,21838,0
2015-02-12,2.1501,2.19,2.1,2.169,38956,0
2015-02-13,2.2,2.29,2.14,2.21,49474,0
2015-02-17,2.55,2.58,2.46,2.548,219256,0
2015-02-18,2.48,2.6999,2.48,2.59,76968,0
2015-02-19,2.61,2.7,2.52,2.64,45672,0
2015-02-20,2.66,2.66,2.553,2.5997,53336,0
2015-02-23,2.63,2.68,2.58,2.64,54983,0
2015-02-24,2.64,2.69,2.59,2.61,42219,0
2015-02-25,2.63,2.66,2.56,2.66,52170,0
2015-02-26,2.66,2.67,2.614,2.66,38413,0
2015-02-27,2.64,2.66,2.61,2.6499,25672,0
2015-03-02,2.66,2.7,2.64,2.68,29200,0
2015-03-03,2.69,2.75,2.66,2.7,19000,0
2015-03-04,2.7,2.75,2.67,2.69,27800,0
2015-03-05,2.71,2.71,2.66,2.7,19200,0
2015-03-06,2.7,2.7,2.63,2.66,20800,0
2015-03-09,2.68,2.68,2.56,2.6,27000,0
2015-03-10,2.61,2.61,2.53,2.55,25100,0
2015-03-11,2.56,2.58,2.47,2.48,28800,0
2015-03-12,2.48,2.49,2.28,2.33,79800,0
2015-03-13,2.38,2.42,2.31,2.33,23500,0
2015-03-16,2.33,2.33,2.25,2.28,26500,0
2015-03-17,2.43,2.74,2.4,2.7,173300,0
2015-03-18,2.75,3.04,2.72,2.9,177500,0
2015-03-19,2.82,3.11,2.82,3.06,157000,0
2015-03-20,3.1,3.26,3.05,3.05,90900,0
2015-03-23,3.05,3.25,3.05,3.14,96200,0
2015-03-24,3.15,3.4,3.13,3.28,114100,0
2015-03-25,3.31,3.41,3.05,3.18,94800,0
2015-03-26,3.38,3.7,2.62,2.63,348500,0
2015-03-27,2.86,2.86,2.45,2.47,116100,0
2015-03-30,2.51,2.67,2.45,2.6,53400,0
2015-03-31,2.59,2.59,2.48,2.5,25800,0
2015-04-01,2.45,2.5,2.32,2.45,52100,0
2015-04-02,2.48,2.6,2.39,2.57,21300,0
2015-04-06,2.59,2.65,2.35,2.47,30700,0
2015-04-07,2.53,2.53,2.377,2.42,21056,0
2015-04-08,2.4,2.45,2.4,2.43,9900,0
2015-04-09,2.44,2.56,2.42,2.46,23689,0
2015-04-10,2.47,2.49,2.45,2.49,5000,0
2015-04-13,2.49,2.56,2.4,2.45,45100,0
2015-04-14,2.45,2.51,2.35,2.35,35200,0
2015-04-15,2.4,2.45,2.35,2.41,45313,0
2015-04-16,2.46,2.4629,2.36,2.36,40780,0
2015-04-17,2.49,2.49,2.32,2.38,140000,0
2015-04-20,2.4388,2.4388,2.38,2.39,5727,0
2015-04-21,2.43,2.45,2.38,2.39,40530,0
2015-04-22,2.47,2.7,2.42,2.61,209314,0
2015-04-23,2.68,2.89,2.58,2.83,218200,0
2015-04-24,2.83,3.06,2.72,2.85,209000,0
2015-04-27,2.9,2.92,2.72,2.88,43200,0
2015-04-28,2.97,2.98,2.77,2.88,63300,0
2015-04-29,2.73,2.89,2.7,2.8,27300,0
2015-04-30,2.78,2.83,2.66,2.67,82400,0
2015-05-01,2.7,2.84,2.65,2.68,51700,0
2015-05-04,2.63,2.82,2.47,2.56,130800,0
2015-05-05,2.53,2.6,2.42,2.47,46400,0
2015-05-06,2.53,2.68,2.48,2.61,38074,0
2015-05-07,2.69,2.73,2.6,2.69,19973,0
2015-05-08,2.75,2.75,2.54,2.55,47000,0
2015-05-11,2.56,2.7,2.5,2.57,43500,0
2015-05-12,2.6,2.69,2.48,2.54,43908,0
2015-05-13,2.71,2.79,2.42,2.51,171900,0
2015-05-14,2.66,2.73,2.54,2.68,85700,0
2015-05-15,2.69,2.8,2.65,2.79,48088,0
2015-05-18,2.84,3.05,2.84,3,236093,0
2015-05-19,3.09,3.3,2.92,3.14,472400,0
2015-05-20,3.24,3.38,2.97,3.36,391900,0
2015-05-21,3.36,3.4,3.23,3.38,133400,0
2015-05-22,3.42,3.43,3.27,3.34,164000,0
2015-05-26,3.33,3.33,2.8,2.8381,451956,0
2015-05-27,2.82,2.82,2.7,2.71,43600,0
2015-05-28,2.7,2.7,2.21,2.3201,424066,0
2015-05-29,2.34,2.43,2.11,2.24,211300,0
2015-06-01,2.16,2.2,2.04,2.1,193800,0
2015-06-02,2.4,2.58,2.12,2.43,426165,0
2015-06-03,2.43,2.52,2.37,2.45,199600,0
2015-06-04,2.43,2.49,2.35,2.47,55700,0
2015-06-05,2.48,2.51,2.36,2.41,155100,0
2015-06-08,2.46,2.47,2.25,2.37,183000,0
2015-06-09,2.387,2.415,2.2,2.3,56255,0
2015-06-10,2.33,2.3595,2.13,2.15,165594,0
2015-06-11,2.25,2.25,2.14,2.22,73584,0
2015-06-12,2.24,2.24,2.16,2.16,45200,0
2015-06-15,2.2,2.29,2.15,2.21,138400,0
2015-06-16,2.22,2.33,2.16,2.22,306000,0
2015-06-17,2.23,2.25,2.18,2.19,44800,0
2015-06-18,2.28,2.28,2.16,2.19,75500,0
2015-06-19,2.2,2.25,2.16,2.21,105800,0
2015-06-22,2.25,2.25,2.18,2.21,77100,0
2015-06-23,2.19,2.35,2.13,2.2,292550,0
2015-06-24,2.18,2.19,2.11,2.12,89100,0
2015-06-25,2.16,2.24,2.11,2.14,95500,0
2015-06-26,2.17,2.2,2.1,2.1,64700,0
2015-06-29,2.11,2.17,2,2.04,180500,0
2015-06-30,2.07,2.08,1.87,1.87,216716,0
2015-07-01,1.9,1.98,1.85,1.97,82800,0
2015-07-02,2,2.01,1.86,1.96,102500,0
2015-07-06,2.05,2.18,2,2.06,916400,0
2015-07-07,2.03,2.07,2.03,2.06,135200,0
2015-07-08,2.05,2.1,2.02,2.02,176300,0
2015-07-09,2.15,2.18,2.1,2.1,130500,0
2015-07-10,2.2,2.3,2.15,2.27,769000,0
2015-07-13,2.26,2.31,2.24,2.27,294200,0
2015-07-14,2.27,2.3,2.22,2.26,439649,0
2015-07-15,2.24,2.27,2.2,2.23,431877,0
2015-07-16,2.23,2.26,1.9,1.92,693100,0
2015-07-17,2,2,1.98,1.99,158900,0
2015-07-20,2.02,2.03,1.86,1.88,398700,0
2015-07-21,1.9,1.96,1.88,1.91,284900,0
2015-07-22,1.89,1.98,1.85,1.87,251500,0
2015-07-23,1.87,1.89,1.77,1.77,142100,0
2015-07-24,1.81,1.9,1.8,1.82,161500,0
2015-07-27,1.74,1.89,1.74,1.83,106300,0
2015-07-28,1.9,1.99,1.89,1.93,158900,0
2015-07-29,2.01,2.2,1.99,2.2,309800,0
2015-07-30,2.27,2.46,2.09,2.2,495700,0
2015-07-31,2.25,2.43,2.25,2.43,146400,0
2015-08-03,2.41,2.4599,2.25,2.2914,147871,0
2015-08-04,2.4,2.44,2.36,2.43,99700,0
2015-08-05,2.43,2.43,2.35,2.4,40600,0
2015-08-06,2.44,2.448,2.36,2.4301,64798,0
2015-08-07,2.45,2.68,2.35,2.5,165000,0
2015-08-10,2.62,2.62,2.4,2.44,98200,0
2015-08-11,2.5,2.57,2.45,2.51,143404,0
2015-08-12,2.55,2.6,2.39,2.39,216500,0
2015-08-13,2.53,2.59,2.39,2.48,105600,0
2015-08-14,2.45,2.55,2.41,2.5,65200,0
2015-08-17,2.46,2.53,2.39,2.39,103500,0
2015-08-18,2.4,2.44,2.12,2.14,155200,0
2015-08-19,2.14,2.16,1.95,1.96,56500,0
2015-08-20,1.98,2.01,1.84,1.89,38600,0
2015-08-21,1.88,1.99,1.88,1.95,35600,0
2015-08-24,1.95,1.95,1.82,1.8995,42917,0
2015-08-25,1.91,1.95,1.82,1.92,104100,0
2015-08-26,1.95,2,1.85,1.93,27800,0
2015-08-27,1.96,1.99,1.92,1.98,26200,0
2015-08-28,1.97,2.08,1.95,1.98,87400,0
2015-08-31,1.99,2.17,1.99,2.14,64100,0
2015-09-01,2.15,2.29,2.11,2.28,53600,0
2015-09-02,2.31,2.35,2.21,2.3,74300,0
2015-09-03,2.34,2.38,2.27,2.36,55700,0
2015-09-04,2.33,2.34,2.3,2.33,49700,0
2015-09-08,2.35,2.45,2.13,2.18,316400,0
2015-09-09,2.17,2.34,2.17,2.27,6300,0
2015-09-10,2.29,2.35,2.2,2.22,117643,0
2015-09-11,2.35,2.35,2.22,2.26,90500,0
2015-09-14,2.32,2.35,2.28,2.28,37500,0
2015-09-15,2.35,2.35,2.32,2.35,18500,0
2015-09-16,2.35,2.42,2.31,2.32,133000,0
2015-09-17,2.35,2.41,2.35,2.38,23600,0
2015-09-18,2.35,2.48,2.28,2.48,41100,0
2015-09-21,2.48,2.48,2.25,2.3,46500,0
2015-09-22,2.25,2.4,2.25,2.34,28400,0
2015-09-23,2.34,2.34,2.28,2.31,9500,0
2015-09-24,2.29,2.3199,2.28,2.28,2434,0
2015-09-25,2.29,2.33,2.24,2.27,12800,0
2015-09-28,2.27,2.2996,2.25,2.2799,15356,0
2015-09-29,2.26,2.28,2.21,2.25,11900,0
2015-09-30,2.27,2.28,2.21,2.28,8000,0
2015-10-01,2.23,2.28,2.23,2.26,7700,0
2015-10-02,2.25,2.25,2.2,2.24,11500,0
2015-10-05,2.21,2.26,2.21,2.2599,9071,0
2015-10-06,2.24,2.29,2.21,2.26,4800,0
2015-10-07,2.23,2.3,2.23,2.26,23700,0
2015-10-08,2.28,2.28,2.25,2.28,11300,0
2015-10-09,2.26,2.27,2.23,2.23,7200,0
2015-10-12,2.26,2.3,2.2122,2.28,3943,0
2015-10-13,2.3,2.3,2.16,2.21,20300,0
2015-10-14,2.21,2.28,2.21,2.25,3500,0
2015-10-15,2.27,2.28,2.26,2.28,6300,0
2015-10-16,2.28,2.28,2.25,2.28,17100,0
2015-10-19,2.27,2.28,2.27,2.28,2400,0
2015-10-20,2.2799,2.34,2.22,2.27,17329,0
2015-10-21,2.33,2.33,2.21,2.23,26900,0
2015-10-22,2.2,2.3,2.2,2.27,7900,0
2015-10-23,2.25,2.28,2.23,2.28,2600,0
2015-10-26,2.24,2.28,2.21,2.21,10200,0
2015-10-27,2.23,2.26,2.21,2.24,7300,0
2015-10-28,2.22,2.28,2.21,2.26,22700,0
2015-10-29,2.26,2.28,2.23,2.28,2700,0
2015-10-30,2.28,2.28,2.2,2.2,17400,0
2015-11-02,2.22,2.28,2.22,2.25,22302,0
2015-11-03,2.27,2.27,2.2,2.24,28400,0
2015-11-04,2.25,2.25,2.22,2.23,4734,0
2015-11-05,2.23,2.24,2.22,2.23,5700,0
2015-11-06,2.22,2.25,2.19,2.24,8700,0
2015-11-09,2.22,2.25,2.2,2.2,8036,0
2015-11-10,2.2,2.25,2.2,2.24,9900,0
2015-11-11,2.25,2.28,2.2,2.24,15200,0
2015-11-12,2.3,2.3,2.21,2.21,22600,0
2015-11-13,2.29,2.3,2.19,2.27,30700,0
2015-11-16,2.18,2.3,2.1,2.14,51300,0
2015-11-17,2.15,2.19,2.1,2.13,15900,0
2015-11-18,2.18,2.25,2.16,2.16,11300,0
2015-11-19,2.17,2.3,2.15,2.2,9800,0
2015-11-20,2.22,2.29,2.15,2.16,17000,0
2015-11-23,2.17,2.25,2.11,2.12,42800,0
2015-11-24,2.11,2.2,2.1,2.13,45600,0
2015-11-25,2.14,2.18,2.06,2.12,23200,0
2015-11-27,2.14,2.23,2.1,2.13,70800,0
2015-11-30,2.1,2.23,2,2,42000,0
2015-12-01,2.02,2.19,1.98,2.06,40363,0
2015-12-02,2.01,2.17,2.01,2.05,38041,0
2015-12-03,2.04,2.15,2,2.05,51830,0
2015-12-04,2.11,2.19,1.98,2.06,60600,0
2015-12-07,2.16,2.18,2.06,2.09,22600,0
2015-12-08,2.08,2.14,2.08,2.12,15040,0
2015-12-09,2.09,2.17,2.01,2.07,31200,0
2015-12-10,2.08,2.1,2,2.01,15000,0
2015-12-11,2.07,2.07,2,2.01,21400,0
2015-12-14,2,2.07,1.91,1.93,28361,0
2015-12-15,2,2.2,1.99,2.06,71800,0
2015-12-16,2.02,2.06,1.93,1.98,32800,0
2015-12-17,2.1,2.1,1.94,2,13700,0
2015-12-18,1.97,2.06,1.91,2.01,32900,0
2015-12-21,1.96,2.02,1.9,1.95,24400,0
2015-12-22,1.95,2.08,1.95,1.97,6989,0
2015-12-23,2.01,2.01,1.92,1.96,23600,0
2015-12-24,1.96,2,1.86,1.9,50673,0
2015-12-28,1.9372,1.96,1.86,1.88,17593,0
2015-12-29,1.89,1.96,1.89,1.92,13270,0
2015-12-30,1.89,1.89,1.75,1.785,41069,0
2015-12-31,1.82,1.826,1.78,1.8,56997,0
2016-01-04,1.799,1.8014,1.75,1.75,10447,0
2016-01-05,1.76,1.78,1.76,1.77,2300,0
2016-01-06,1.77,1.85,1.77,1.7725,13483,0
2016-01-07,1.77,1.918,1.75,1.9099,14543,0
2016-01-08,1.91,1.91,1.7,1.71,11463,0
2016-01-11,1.7,1.74,1.62,1.64,29895,0
2016-01-12,1.21,1.5358,1,1.41,59128,0
2016-01-13,1.27,1.47,1.27,1.41,22100,0
2016-01-14,1.4,1.45,1.26,1.44,24348,0
2016-01-15,1.37,1.38,1.271,1.3,9223,0
2016-01-19,1.3,1.59,1.26,1.33,33100,0
2016-01-20,1.3,1.355,1.24,1.3,54497,0
2016-01-21,1.32,1.3799,1.226,1.3,22597,0
2016-01-22,1.29,1.362,1.2542,1.2999,60752,0
2016-01-25,1.22,1.25,1.21,1.21,57464,0
2016-01-26,1.23,1.25,1.2,1.21,30800,0
2016-01-27,1.27,1.27,1.2,1.25,27627,0
2016-01-28,1.22,1.27,1.22,1.2301,10737,0
2016-01-29,1.21,1.263,1.19,1.19,14254,0
2016-02-01,1.25,1.41,1.2,1.36,11954,0
2016-02-02,1.38,1.49,1.31,1.36,32238,0
2016-02-03,1.41,1.48,1.34,1.44,18142,0
2016-02-04,1.48,1.48,1.42,1.42,2000,0
2016-02-05,1.4105,1.68,1.355,1.54,130697,0
2016-02-08,1.49,1.67,1.44,1.44,59503,0
2016-02-09,1.4,1.51,1.31,1.31,53532,0
2016-02-10,1.4499,1.4499,1.31,1.3176,2800,0
2016-02-11,1.372,1.372,1.29,1.29,16825,0
2016-02-12,1.3724,1.3724,1.26,1.26,6450,0
2016-02-16,1.29,1.3,1.29,1.3,1500,0
2016-02-17,1.45,1.45,1.23,1.29,16771,0
2016-02-18,1.3,1.3,1.211,1.294,7362,0
2016-02-19,1.291,1.346,1.291,1.3,2255,0
2016-02-22,1.32,1.33,1.29,1.29,4800,0
2016-02-23,1.36,1.36,1.29,1.29,2994,0
2016-02-24,1.26,1.327,1.23,1.27,4179,0
2016-02-25,1.27,1.38,1.25,1.27,15697,0
2016-02-26,1.2101,1.36,1.2101,1.32,2200,0
2016-02-29,1.31,1.36,1.29,1.34,2500,0
2016-03-01,1.33,1.36,1.2601,1.36,2100,0
2016-03-02,1.38,1.38,1.2901,1.3391,2740,0
2016-03-03,1.33,1.3701,1.24,1.24,14292,0
2016-03-04,1.2414,1.31,1.19,1.21,35619,0
2016-03-07,1.26,1.26,1.19,1.19,12162,0
2016-03-08,1.19,1.2374,1.16,1.2,20448,0
2016-03-09,1.2379,1.2379,1.172,1.172,33137,0
2016-03-10,1.2191,1.2191,1.1501,1.1954,4200,0
2016-03-11,1.2085,1.28,1.18,1.2005,19417,0
2016-03-14,1.25,1.25,1.17,1.1885,7121,0
2016-03-15,1.16,1.249,1.16,1.1799,12913,0
2016-03-16,1.17,1.2,1.17,1.189,2787,0
2016-03-17,1.26,1.26,1.19,1.23,5697,0
2016-03-18,1.2499,1.25,1.19,1.19,10108,0
2016-03-21,1.23,1.25,1.19,1.2,11951,0
2016-03-22,1.191,1.2,1.17,1.19,8132,0
2016-03-23,1.1899,1.19,1.1801,1.184,10675,0
2016-03-24,1.2,1.2,1.1301,1.15,19898,0
2016-03-28,1.2,1.2,1.1,1.12,20732,0
2016-03-29,1.1365,1.22,1.1365,1.16,27200,0
2016-03-30,1.0673,1.22,1.0673,1.16,6774,0
2016-03-31,1.08,1.23,1.08,1.17,12227,0
2016-04-01,1.193,1.23,1.14,1.14,11116,0
2016-04-04,1.04,1.2,1.02,1.18,6038,0
2016-04-05,1.18,1.24,1.18,1.2,37303,0
2016-04-06,1.24,1.24,1.21,1.21,892,0
2016-04-07,1.22,1.24,1.22,1.24,15944,0
2016-04-08,1.27,1.29,1.2435,1.29,19121,0
2016-04-11,1.2771,1.2771,1.2437,1.26,5100,0
2016-04-12,1.29,1.29,1.2001,1.27,3800,0
2016-04-13,1.2599,1.26,1.23,1.23,29777,0
2016-04-14,1.26,1.28,1.24,1.27,5957,0
2016-04-15,1.24,1.28,1.24,1.24,13517,0
2016-04-18,1.28,1.28,1.24,1.24,14715,0
2016-04-19,1.2301,1.25,1.23,1.2316,23327,0
2016-04-20,1.23,1.2535,1.18,1.18,35902,0
2016-04-21,1.1966,1.1966,1.18,1.18,13333,0
2016-04-22,1.18,1.18,1.15,1.16,9480,0
2016-04-25,1.15,1.2,1.08,1.09,21218,0
2016-04-26,1.09,1.109,1.08,1.1,26815,0
2016-04-27,1.13,1.18,1.02,1.04,47677,0
2016-04-28,1.05,1.05,1,1.01,59641,0
2016-04-29,1.0027,1.03,1,1,42554,0
2016-05-02,1,1.09,1,1.05,49295,0
2016-05-03,1.08,1.08,0.89,0.97,29205,0
2016-05-04,1.01,1.01,0.97,0.98,23900,0
2016-05-05,1.04,1.04,1,1,4300,0
2016-05-06,0.9343,0.94,0.9,0.91,43157,0
2016-05-09,0.9369,0.9369,0.742,0.77,191026,0
2016-05-10,0.75,0.8,0.75,0.77,22767,0
2016-05-11,0.7348,0.77,0.7,0.7,58888,0
2016-05-12,0.7,0.7,0.63,0.68,58416,0
2016-05-13,0.6307,0.7,0.63,0.6308,50025,0
2016-05-16,0.64,0.65,0.533,0.57,205830,0
2016-05-17,0.553,0.603,0.5337,0.5432,114970,0
2016-05-18,0.54,0.56,0.5,0.541,96271,0
2016-05-19,0.57,0.63,0.5511,0.56,65350,0
2016-05-20,0.577,0.645,0.5588,0.61,74802,0
2016-05-23,0.6275,0.6275,0.551,0.58,44120,0
2016-05-24,0.606,0.606,0.551,0.5835,51816,0
2016-05-25,0.551,0.608,0.551,0.56,18017,0
2016-05-26,0.58,0.6,0.551,0.553,38368,0
2016-05-27,0.5582,0.59,0.556,0.59,12530,0
2016-05-31,0.6,0.6,0.551,0.551,64759,0
2016-06-01,0.551,0.59,0.551,0.552,34582,0
2016-06-02,0.555,0.57,0.5511,0.5529,9754,0
2016-06-03,0.5605,0.57,0.5,0.5698,55728,0
2016-06-06,0.5697,0.57,0.55,0.5511,11630,0
2016-06-07,0.5566,0.56,0.512,0.52,58893,0
2016-06-08,0.51,0.58,0.51,0.5799,48294,0
2016-06-09,0.59,0.59,0.55,0.5735,15500,0
2016-06-10,0.58,0.58,0.545,0.57,4300,0
2016-06-13,0.57,0.57,0.55,0.55,15550,0
2016-06-14,0.5525,0.609,0.55,0.609,29680,0
2016-06-15,0.5691,0.6087,0.5501,0.58,24995,0
2016-06-16,0.5501,0.5898,0.5501,0.5799,11704,0
2016-06-17,0.551,0.5835,0.55,0.55,84752,0
2016-06-20,0.55,0.5736,0.402,0.43,358469,0
2016-06-21,0.42,0.473,0.3823,0.4,82420,0
2016-06-22,0.4,0.45,0.38,0.39,102249,0
2016-06-23,0.4,0.46,0.39,0.442,228919,0
2016-06-24,0.4,0.453,0.4,0.42,40199,0
2016-06-27,0.39,0.417,0.385,0.4,36238,0
2016-06-28,0.41,0.44,0.3901,0.3901,60606,0
2016-06-29,0.4072,0.435,0.39,0.42,26283,0
2016-06-30,0.42,0.43,0.42,0.42,27738,0
2016-07-01,0.4248,0.43,0.4,0.429,20166,0
2016-07-05,0.43,0.54,0.429,0.46,158956,0
2016-07-06,0.49,0.498,0.4,0.45,77879,0
2016-07-07,0.464,0.4699,0.421,0.46,21500,0
2016-07-08,0.468,0.488,0.44,0.4831,13460,0
2016-07-11,0.47,0.47,0.45,0.45,14990,0
2016-07-12,0.45,0.462,0.44,0.4595,42901,0
2016-07-13,0.45,0.458,0.42,0.458,16250,0
2016-07-14,0.45,0.45,0.422,0.4428,4400,0
2016-07-15,0.453,0.453,0.4219,0.4529,7930,0
2016-07-18,0.48,0.5,0.4456,0.474,54213,0
2016-07-19,0.4522,0.48,0.4519,0.4799,33430,0
2016-07-20,0.48,0.488,0.415,0.44,180002,0
2016-07-21,0.453,0.478,0.418,0.47,179584,0
2016-07-22,0.475,0.59,0.47,0.55,85452,0
2016-07-25,0.56,0.759,0.54,0.715,257744,0
2016-07-26,0.68,0.75,0.64,0.672,218879,0
2016-07-27,0.67,0.7,0.67,0.7,122601,0
2016-07-28,0.75,0.75,0.68,0.68,91051,0
2016-07-29,0.71,0.71,0.65,0.6501,184218,0
2016-08-01,0.65,0.69,0.5628,0.6331,51739,0
2016-08-02,0.631,0.6499,0.52,0.55,137929,0
2016-08-03,0.51,0.6,0.51,0.5299,15650,0
2016-08-04,0.55,0.689,0.5205,0.5699,178255,0
2016-08-05,0.6034,0.637,0.5748,0.5999,42006,0
2016-08-08,0.62,0.6801,0.62,0.65,11962,0
2016-08-09,0.65,0.6696,0.6,0.6093,17554,0
2016-08-10,0.628,0.67,0.6199,0.67,109092,0
2016-08-11,0.67,0.75,0.6,0.7199,278406,0
2016-08-12,0.7,0.73,0.655,0.6841,147111,0
2016-08-15,0.71,0.728,0.6946,0.7105,68098,0
2016-08-16,0.7001,0.87,0.6901,0.749,277556,0
2016-08-17,0.75,0.85,0.75,0.8481,74225,0
2016-08-18,0.85,0.89,0.8101,0.86,123713,0
2016-08-19,0.87,0.88,0.8102,0.8799,93032,0
2016-08-22,0.8594,0.89,0.83,0.83,19409,0
2016-08-23,0.86,1.02,0.8584,0.94,220494,0
2016-08-24,0.94,0.99,0.9,0.9829,66777,0
2016-08-25,0.94,0.95,0.89,0.91,38188,0
2016-08-26,0.937,0.94,0.89,0.9217,21970,0
2016-08-29,0.9371,0.94,0.91,0.9343,15420,0
2016-08-30,0.96,0.984,0.91,0.969,44032,0
2016-08-31,0.9814,0.984,0.9227,0.984,28175,0
2016-09-01,0.99,1.03,0.954,1,31048,0
2016-09-02,1.03,1.3,0.96,1.25,405792,0
2016-09-06,1.25,1.8,1.2499,1.73,1420597,0
2016-09-07,1.72,2.15,1.53,1.75,1323032,0
2016-09-08,1.7,1.92,1.6156,1.8,302937,0
2016-09-09,1.8,1.85,1.65,1.71,200834,0
2016-09-12,1.7001,1.81,1.6533,1.74,75362,0
2016-09-13,1.77,1.799,1.53,1.77,179927,0
2016-09-14,1.76,1.81,1.63,1.7,76343,0
2016-09-15,1.69,1.75,1.646,1.72,103243,0
2016-09-16,1.69,1.8399,1.64,1.73,150503,0
2016-09-19,1.71,1.73,1.62,1.73,60201,0
2016-09-20,1.7,1.99,1.685,1.8001,130336,0
2016-09-21,1.84,2.22,1.83,2.2,627780,0
2016-09-22,2.2,2.3489,1.95,1.97,422266,0
2016-09-23,1.97,2.178,1.97,1.98,198655,0
2016-09-26,2,2.0171,1.88,1.93,86355,0
2016-09-27,1.95,2.09,1.91,2.01,103007,0
2016-09-28,2.03,2.4,1.984,2.37,422008,0
2016-09-29,2.46,2.6,2.4101,2.4999,325458,0
2016-09-30,2.6,4.23,2.575,3.63,6672979,0
2016-10-03,4.13,5.15,3.81,5.08,9610416,0
2016-10-04,4.83,4.9799,4.01,4.33,2882089,0
2016-10-05,4.01,4.2699,3.8,4.08,570326,0
2016-10-06,4.05,4.083,3.33,3.47,546119,0
2016-10-07,3.5,4.15,3.47,3.83,1889807,0
2016-10-10,3.62,3.9686,3.49,3.68,524479,0
2016-10-11,3.86,4.8,3.86,4.38,2860935,0
2016-10-12,4.51,5.05,4.13,4.2,3172913,0
2016-10-13,4.3,4.35,3.95,4,725330,0
2016-10-14,4.03,4.4,3.63,3.71,604901,0
2016-10-17,3.72,4.2,3.72,4.18,1347007,0
2016-10-18,4.18,4.3197,4,4.23,516584,0
2016-10-19,4.25,4.4,4.0559,4.3,523456,0
2016-10-20,4.33,4.55,4.15,4.39,483847,0
2016-10-21,4.6,4.6,4.15,4.3,284928,0
2016-10-24,4.28,4.34,4.01,4.27,328501,0
2016-10-25,4.24,4.3,4.05,4.3,531679,0
2016-10-26,4.27,4.27,4.1,4.15,115442,0
2016-10-27,4.15,4.2,3.74,3.77,353219,0
2016-10-28,3.9,3.9,3.52,3.7,250381,0
2016-10-31,3.67,3.67,3.435,3.6,367796,0
2016-11-01,3.56,3.83,3.45,3.77,98082,0
2016-11-02,3.8,3.89,3.75,3.8,111064,0
2016-11-03,3.77,3.8,3.36,3.36,160056,0
2016-11-04,3.36,3.39,2.83,2.9,624907,0
2016-11-07,2.89,3.14,2.89,3.04,138958,0
2016-11-08,3.02,3.1,2.95,3,150770,0
2016-11-09,2.91,3.12,2.62,3.12,451153,0
2016-11-10,3.15,3.33,3.05,3.23,219701,0
2016-11-11,3.2,3.307,3.05,3.07,96527,0
2016-11-14,3.18,3.2,2.85,2.92,322037,0
2016-11-15,2.9,3.05,2.83,2.94,147786,0
2016-11-16,2.94,3.04,2.81,2.89,190351,0
2016-11-17,2.85,2.89,2.5,2.61,356594,0
2016-11-18,2.62,2.7011,2.38,2.41,191488,0
2016-11-21,2.42,2.505,2.34,2.42,191752,0
2016-11-22,2.44,2.4865,2.21,2.27,194117,0
2016-11-23,2.29,2.29,2.03,2.1,160410,0
2016-11-25,2.1,2.35,2.1,2.22,156404,0
2016-11-28,2.37,2.98,2.33,2.82,1685622,0
2016-11-29,2.86,3.15,2.51,2.68,841471,0
2016-11-30,2.75,2.75,2.54,2.55,179133,0
2016-12-01,2.54,2.54,2.32,2.33,159061,0
2016-12-02,2.88,3.04,2.29,2.3,2086076,0
2016-12-05,2.29,2.32,2.17,2.29,262645,0
2016-12-06,2.32,2.48,2.2653,2.47,195234,0
2016-12-07,2.46,2.47,2.35,2.37,144922,0
2016-12-08,2.37,2.42,2.28,2.42,133598,0
2016-12-09,2.44,2.44,2.25,2.31,118216,0
2016-12-12,2.3,2.3,2.201,2.3,64127,0
2016-12-13,2.28,2.295,2.19,2.2,129030,0
2016-12-14,2.22,2.28,2.1,2.13,138684,0
2016-12-15,2.15,2.18,1.93,1.95,214394,0
2016-12-16,2.01,2.05,1.93,1.96,110385,0
2016-12-19,2.05,2.17,1.96,2.09,181377,0
2016-12-20,2.03,2.1416,2.01,2.09,119686,0
2016-12-21,2.12,2.14,2.07,2.1,45467,0
2016-12-22,2.11,2.28,2.1,2.23,169114,0
2016-12-23,2.19,2.24,2.11,2.15,66378,0
2016-12-27,2.16,2.2199,2.09,2.12,54403,0
2016-12-28,2.09,2.12,1.98,1.98,91374,0
2016-12-29,1.99,2.05,1.93,1.95,118055,0
2016-12-30,1.93,2,1.88,1.93,125281,0
2017-01-03,1.99,1.9981,1.89,1.9,52057,0
2017-01-04,1.93,1.97,1.91,1.94,76533,0
2017-01-05,1.98,1.98,1.89,1.92,50091,0
2017-01-06,1.9,1.92,1.85,1.87,67962,0
2017-01-09,1.9,1.96,1.86,1.92,44009,0
2017-01-10,1.87,1.91,1.865,1.9,18198,0
2017-01-11,1.87,1.89,1.75,1.8325,73237,0
2017-01-12,1.81,1.8294,1.75,1.77,73631,0
2017-01-13,1.77,1.8,1.75,1.7786,88608,0
2017-01-17,1.8,1.8,1.68,1.68,38303,0
2017-01-18,1.7,1.7,1.61,1.62,101590,0
2017-01-19,1.64,1.85,1.5904,1.75,279383,0
2017-01-20,1.75,1.95,1.73,1.75,134871,0
2017-01-23,1.7,1.92,1.65,1.66,119117,0
2017-01-24,1.7,1.8,1.7,1.7,92553,0
2017-01-25,1.68,1.742,1.66,1.7,43794,0
2017-01-26,1.68,1.74,1.68,1.73,44281,0
2017-01-27,1.73,1.91,1.7027,1.91,141282,0
2017-01-30,1.89,1.89,1.72,1.73,57663,0
2017-01-31,1.75,1.7699,1.72,1.73,37246,0
2017-02-01,1.7,1.77,1.7,1.74,38749,0
2017-02-02,1.77,1.77,1.62,1.65,79955,0
2017-02-03,1.64,1.68,1.62,1.62,27348,0
2017-02-06,1.64,1.68,1.62,1.67,44955,0
2017-02-07,1.65,1.74,1.65,1.66,39015,0
2017-02-08,1.66,1.68,1.6,1.61,50378,0
2017-02-09,1.63,1.68,1.6001,1.67,72602,0
2017-02-10,1.67,1.7,1.66,1.67,36015,0
2017-02-13,1.64,1.68,1.51,1.57,81618,0
2017-02-14,1.58,1.5884,1.46,1.53,206580,0
2017-02-15,1.4801,1.51,1.4501,1.47,34844,0
2017-02-16,1.4736,1.4736,1.4,1.4,68156,0
2017-02-17,1.41,1.44,1.11,1.26,458175,0
2017-02-21,1.28,2.05,1.28,1.9,2025406,0
2017-02-22,1.76,1.9599,1.71,1.81,496413,0
2017-02-23,1.81,2.75,1.81,2.51,10816494,0
2017-02-24,2.32,2.47,2.14,2.26,1504276,0
2017-02-27,2.15,2.33,1.8,1.82,978001,0
2017-02-28,1.81,2.05,1.72,1.99,922677,0
2017-03-01,1.96,2,1.8,1.88,420015,0
2017-03-02,1.86,2.0495,1.8,1.82,383877,0
2017-03-03,1.85,1.86,1.71,1.76,187370,0
2017-03-06,1.74,1.74,1.6,1.62,183513,0
2017-03-07,1.62,1.6419,1.56,1.63,112575,0
2017-03-08,1.62,1.73,1.59,1.69,102521,0
2017-03-09,1.67,1.67,1.61,1.67,128731,0
2017-03-10,1.7,1.85,1.63,1.69,132910,0
2017-03-13,1.69,1.7097,1.67,1.7,52095,0
2017-03-14,1.68,1.7072,1.67,1.69,41977,0
2017-03-15,1.67,1.7,1.57,1.69,59535,0
2017-03-16,1.7,1.85,1.58,1.84,214436,0
2017-03-17,1.83,1.91,1.74,1.79,88722,0
2017-03-20,1.77,1.77,1.65,1.74,101344,0
2017-03-21,1.7301,1.7896,1.66,1.7,53277,0
2017-03-22,1.69,1.71,1.6,1.62,98042,0
2017-03-23,1.62,1.6692,1.58,1.61,70979,0
2017-03-24,1.6142,1.75,1.61,1.75,76868,0
2017-03-27,1.63,1.7475,1.63,1.69,35721,0
2017-03-28,1.67,1.75,1.64,1.71,68009,0
2017-03-29,1.68,1.7399,1.65,1.68,10417,0
2017-03-30,1.66,1.7,1.65,1.69,20286,0
2017-03-31,1.73,1.73,1.63,1.67,48894,0
2017-04-03,1.64,1.65,1.56,1.65,57192,0
2017-04-04,1.63,1.63,1.58,1.59,19530,0
2017-04-05,1.6,1.62,1.55,1.55,13520,0
2017-04-06,1.86,2.63,1.79,1.97,14666882,0
2017-04-07,1.83,1.96,1.55,1.92,947134,0
2017-04-10,1.9,1.92,1.7901,1.82,151458,0
2017-04-11,1.88,1.9,1.77,1.82,165064,0
2017-04-12,1.84,1.84,1.71,1.72,120051,0
2017-04-13,1.72,1.74,1.65,1.71,109001,0
2017-04-17,1.78,1.83,1.62,1.63,263881,0
2017-04-18,1.62,1.62,1.53,1.57,158411,0
2017-04-19,1.59,1.6,1.51,1.54,102401,0
2017-04-20,1.52,1.56,1.4638,1.52,123523,0
2017-04-21,1.51,1.6,1.48,1.6,85179,0
2017-04-24,1.6,1.62,1.52,1.6,25828,0
2017-04-25,1.6,1.6044,1.5,1.54,56646,0
2017-04-26,1.54,1.586,1.51,1.56,39707,0
2017-04-27,1.56,1.67,1.51,1.59,88780,0
2017-04-28,1.6266,1.66,1.57,1.59,56545,0
2017-05-01,1.58,1.609,1.553,1.6,17065,0
2017-05-02,1.61,1.65,1.53,1.56,24505,0
2017-05-03,1.59,1.6,1.55,1.58,19489,0
2017-05-04,1.5606,1.6,1.53,1.55,34846,0
2017-05-05,1.51,1.54,1.47,1.54,68000,0
2017-05-08,1.5236,1.54,1.3936,1.43,207340,0
2017-05-09,1.41,1.41,1.35,1.36,124649,0
2017-05-10,1.41,1.4599,1.37,1.43,56725,0
2017-05-11,1.4321,1.45,1.42,1.42,29050,0
2017-05-12,1.4,1.4049,1.37,1.37,53543,0
2017-05-15,1.41,1.46,1.38,1.43,29865,0
2017-05-16,1.401,1.5316,1.401,1.49,119105,0
2017-05-17,1.5,1.5,1.4,1.43,27520,0
2017-05-18,1.4,1.43,1.35,1.38,32324,0
2017-05-19,1.41,1.42,1.35,1.39,27494,0
2017-05-22,1.38,1.42,1.38,1.39,28971,0
2017-05-23,1.4014,1.41,1.37,1.41,9569,0
2017-05-24,1.4,1.4,1.34,1.34,47178,0
2017-05-25,1.37,1.38,1.34,1.37,7848,0
2017-05-26,1.38,1.4,1.31,1.38,22411,0
2017-05-30,1.36,1.38,1.32,1.32,30402,0
2017-05-31,1.32,1.35,1.2121,1.35,38018,0
2017-06-01,1.34,1.39,1.24,1.32,10550,0
2017-06-02,1.34,1.37,1.23,1.29,62350,0
2017-06-05,1.29,1.5799,1.29,1.5001,75697,0
2017-06-06,1.49,1.63,1.36,1.51,155732,0
2017-06-07,1.51,1.68,1.44,1.52,112105,0
2017-06-08,1.54,1.54,1.45,1.48,40044,0
2017-06-09,1.4669,1.5,1.35,1.36,36852,0
2017-06-12,1.33,1.47,1.25,1.39,46037,0
2017-06-13,1.366,1.52,1.3,1.42,106250,0
2017-06-14,1.442,1.6,1.44,1.46,29904,0
2017-06-15,1.44,1.45,1.35,1.37,8275,0
2017-06-16,1.37,1.49,1.34,1.4,26980,0
2017-06-19,1.33,1.42,1.323,1.34,23362,0
2017-06-20,1.35,1.4,1.35,1.36,4883,0
2017-06-21,1.38,1.4,1.33,1.36,24266,0
2017-06-22,1.37,1.39,1.33,1.3422,26120,0
2017-06-23,1.34,1.39,1.32,1.39,29456,0
2017-06-26,1.39,1.42,1.35,1.4,13248,0
2017-06-27,1.4,1.41,1.39,1.4,28219,0
2017-06-28,1.49,1.62,1.42,1.44,141148,0
2017-06-29,1.42,1.49,1.4043,1.44,26069,0
2017-06-30,1.47,1.57,1.43,1.51,34979,0
2017-07-03,1.5,1.57,1.5,1.55,45325,0
2017-07-05,1.56,1.66,1.56,1.57,144370,0
2017-07-06,1.57,1.62,1.5,1.52,24946,0
2017-07-07,1.54,1.63,1.51,1.52,24853,0
2017-07-10,1.53,1.5722,1.51,1.52,16571,0
2017-07-11,1.49,1.54,1.48,1.48,15419,0
2017-07-12,1.51,1.52,1.48,1.49,6352,0
2017-07-13,1.46,1.51,1.46,1.48,23358,0
2017-07-14,1.5,1.5,1.4,1.43,23668,0
2017-07-17,1.4,1.49,1.38,1.43,57097,0
2017-07-18,1.4,1.42,1.35,1.39,14536,0
2017-07-19,1.3801,1.44,1.38,1.4,12710,0
2017-07-20,1.4128,1.45,1.41,1.43,18017,0
2017-07-21,1.44,1.48,1.409,1.4629,28763,0
2017-07-24,1.48,1.48,1.45,1.45,9643,0
2017-07-25,1.4501,1.5,1.44,1.44,28571,0
2017-07-26,1.46,1.5,1.4522,1.4815,20674,0
2017-07-27,1.47,1.48,1.43,1.45,26355,0
2017-07-28,1.43,1.45,1.42,1.45,11449,0
2017-07-31,1.4321,1.46,1.43,1.45,18251,0
2017-08-01,1.4698,1.5,1.46,1.46,22602,0
2017-08-02,1.4525,1.4885,1.45,1.47,9306,0
2017-08-03,1.45,1.4999,1.45,1.4999,8437,0
2017-08-04,1.45,1.45,1.43,1.43,6149,0
2017-08-07,1.45,1.49,1.41,1.42,16168,0
2017-08-08,1.42,1.48,1.42,1.48,21731,0
2017-08-09,1.46,1.46,1.42,1.42,11903,0
2017-08-10,1.42,1.42,1.39,1.39,18140,0
2017-08-11,1.37,1.37,1.25,1.28,109356,0
2017-08-14,1.285,1.3963,1.2801,1.32,15785,0
2017-08-15,1.34,1.39,1.32,1.39,14316,0
2017-08-16,1.34,1.37,1.32,1.34,12210,0
2017-08-17,1.2762,1.38,1.27,1.36,17121,0
2017-08-18,1.33,1.35,1.32,1.33,45169,0
2017-08-21,1.2712,1.29,1.26,1.26,13960,0
2017-08-22,1.25,1.319,1.25,1.25,28465,0
2017-08-23,1.26,1.3,1.26,1.27,8931,0
2017-08-24,1.3,1.3,1.25,1.27,20090,0
2017-08-25,1.34,1.34,1.25,1.27,3603,0
2017-08-28,1.2901,1.3201,1.27,1.28,19662,0
2017-08-29,1.3,1.306,1.17,1.26,31848,0
2017-08-30,1.24,1.25,1.191,1.25,18818,0
2017-08-31,1.2526,1.26,1.1,1.23,84365,0
2017-09-01,1.19,1.19,1.1662,1.18,22198,0
2017-09-05,1.18,1.217,1.15,1.19,71988,0
2017-09-06,1.16,1.184,1.0626,1.12,63443,0
2017-09-07,1.1,1.1318,1.1,1.1,66102,0
2017-09-08,1.1,1.16,1.0814,1.1,65950,0
2017-09-11,1.13,1.25,1.13,1.2,171718,0
2017-09-12,1.23,1.23,1.18,1.22,43258,0
2017-09-13,1.219,1.281,1.219,1.28,51497,0
2017-09-14,1.29,1.38,1.28,1.36,131893,0
2017-09-15,1.37,1.39,1.33,1.39,49902,0
2017-09-18,1.3772,1.43,1.33,1.36,103313,0
2017-09-19,1.38,1.41,1.38,1.39,37330,0
2017-09-20,1.33,1.4,1.33,1.37,56989,0
2017-09-21,1.46,1.9,1.46,1.61,1528797,0
2017-09-22,1.54,1.64,1.52,1.64,228228,0
2017-09-25,1.64,1.67,1.551,1.61,100792,0
2017-09-26,1.6,1.65,1.58,1.65,50909,0
2017-09-27,1.67,1.69,1.58,1.62,119234,0
2017-09-28,1.615,1.65,1.6,1.64,68018,0
2017-09-29,1.61,1.74,1.61,1.67,59758,0
2017-10-02,1.68,1.744,1.6233,1.63,51437,0
2017-10-03,1.65,1.651,1.56,1.61,89960,0
2017-10-04,1.59,1.6759,1.58,1.58,36948,0
2017-10-05,1.58,1.65,1.58,1.63,48510,0
2017-10-06,1.64,1.645,1.59,1.64,56694,0
2017-10-09,1.63,1.6499,1.59,1.61,32653,0
2017-10-10,1.58,1.61,1.56,1.58,38891,0
2017-10-11,1.5736,1.59,1.36,1.58,112753,0
2017-10-12,1.6,1.6,1.5201,1.55,23891,0
2017-10-13,1.521,1.57,1.5,1.56,71800,0
2017-10-16,1.53,1.57,1.2969,1.53,36279,0
2017-10-17,1.53,1.54,1.4925,1.54,14338,0
2017-10-18,1.51,1.54,1.49,1.49,66619,0
2017-10-19,1.48,1.55,1.4769,1.5,15461,0
2017-10-20,1.4812,1.5199,1.4812,1.51,42883,0
2017-10-23,1.47,1.55,1.47,1.53,60023,0
2017-10-24,1.5,1.5688,1.5,1.53,41875,0
2017-10-25,1.51,1.57,1.5,1.5,64339,0
2017-10-26,1.5,1.57,1.455,1.46,39062,0
2017-10-27,1.5,1.57,1.48,1.57,80024,0
2017-10-30,1.57,1.6,1.54,1.54,96726,0
2017-10-31,1.54,1.6,1.51,1.56,80504,0
2017-11-01,1.6098,1.6159,1.55,1.5625,160567,0
2017-11-02,1.57,1.619,1.56,1.619,58332,0
2017-11-03,1.581,1.62,1.58,1.61,76052,0
2017-11-06,1.5801,1.69,1.5801,1.68,77989,0
2017-11-07,1.71,1.71,1.66,1.7,71355,0
2017-11-08,1.68,1.69,1.63,1.66,100902,0
2017-11-09,1.66,1.69,1.63,1.68,32376,0
2017-11-10,1.669,1.9,1.669,1.77,425735,0
