Date,Open,High,Low,Close,Volume,OpenInt
2014-07-31,25,28.95,24.05,27.99,6316019,0
2014-08-01,26.95,27.15,25,25.16,465943,0
2014-08-04,24.98,26.4,24,24.25,141252,0
2014-08-05,24.13,24.14,22,22.6,144543,0
2014-08-06,22.95,24.86,22.06,23.37,139246,0
2014-08-07,25,25,22.82,23,73740,0
2014-08-08,23.21,24.74,23.01,23.54,80289,0
2014-08-11,23.55,24.74,23.55,23.75,43655,0
2014-08-12,23.5,24.13,22.51,23.91,124364,0
2014-08-13,24,25.44,24,24.38,104143,0
2014-08-14,24.99,27.15,23.91,26.17,64083,0
2014-08-15,26.81,29.8,26.81,27.26,76631,0
2014-08-18,28.9,28.9,27.31,28.3,43334,0
2014-08-19,28,31.31,27.8,30.85,105040,0
2014-08-20,30.93,32.375,29.851,31.58,177705,0
2014-08-21,31.35,31.78,30.02,30.15,112307,0
2014-08-22,30.16,30.92,30.01,30.52,109691,0
2014-08-25,31.19,31.57,29.04,30.25,385717,0
2014-08-26,29.98,30.9,28.18,29.27,128227,0
2014-08-27,29.88,29.92,28.451,29.48,42531,0
2014-08-28,29,29.5,28.24,29.43,45356,0
2014-08-29,29.4,31.19,28.8,29.63,55644,0
2014-09-02,29.7,31.49,29.31,30.24,98943,0
2014-09-03,30.19,31.1,30.01,30.6,81839,0
2014-09-04,30.9,31.59,29.96,30.55,90907,0
2014-09-05,30.32,31.6,30.29,31.05,58295,0
2014-09-08,31.2,31.404,29.56,29.85,52737,0
2014-09-09,29.97,30.51,28.6,29.99,75101,0
2014-09-10,29.69,31.49,29.61,30.74,54753,0
2014-09-11,30.95,32.6,30.22,32.43,159249,0
2014-09-12,32.34,36.783,31.29,35.7,270666,0
2014-09-15,35.98,35.98,32,33.03,291735,0
2014-09-16,32.83,33.53,31.19,32.45,89069,0
2014-09-17,32.3,34,32.19,32.78,105269,0
2014-09-18,33.06,34.14,31.25,31.55,152388,0
2014-09-19,31.53,32.141,30.5,31.1,318254,0
2014-09-22,32.155,33.46,29.901,32.88,145146,0
2014-09-23,33.77,33.835,32.1,33.59,143290,0
2014-09-24,33.75,34.7,32.34,34.26,90796,0
2014-09-25,34.2,36.1,32.7,35.26,211574,0
2014-09-26,34.34,36.23,34.02,36,67353,0
2014-09-29,35.67,36.7,34.501,36.35,179901,0
2014-09-30,36.25,36.46,34.02,34.19,970301,0
2014-10-01,34,34.938,31.21,32.27,215737,0
2014-10-02,32.37,34.4,31.74,34.27,153380,0
2014-10-03,34.47,34.98,33.68,33.7,80935,0
2014-10-06,33.74,34.99,32.91,33.99,108763,0
2014-10-07,33.6,33.6,31.02,31.54,58509,0
2014-10-08,32,32.18,31.02,31.35,109239,0
2014-10-09,31.24,32.3,30.15,30.35,84831,0
2014-10-10,31.16,31.175,29.76,29.9,135109,0
2014-10-13,30.03,31.13,30,30.27,70073,0
2014-10-14,30.55,31.24,29.76,29.97,123501,0
2014-10-15,29.24,30.88,28.741,30.59,84734,0
2014-10-16,30.98,30.98,28.76,30.41,40745,0
2014-10-17,30.93,31.69,30.02,30.21,79621,0
2014-10-20,30,30.93,29.68,30.21,53235,0
2014-10-21,30.52,32.88,30.33,32.67,101072,0
2014-10-22,31.62,33.46,31.54,32.64,56930,0
2014-10-23,32.58,35.3,32.52,33.9,86513,0
2014-10-24,33.84,34.24,33.68,34.22,25132,0
2014-10-27,32.93,33.85,32.75,33.59,33498,0
2014-10-28,33.9,33.9,33.03,33.4,70792,0
2014-10-29,33.28,34.89,32.763,33.53,131228,0
2014-10-30,33.75,36.75,33.25,35.69,158731,0
2014-10-31,36.57,36.99,35.64,35.88,77849,0
2014-11-03,35.88,36.44,34.91,35.98,84695,0
2014-11-04,36.09,37.38,35.45,36.39,77777,0
2014-11-05,36.57,36.89,32.74,33.51,88711,0
2014-11-06,33.4,34.8,33.02,34.75,36659,0
2014-11-07,34.6,35.02,33.02,35,64634,0
2014-11-10,35,35.71,33.8,34.4,34196,0
2014-11-11,34.48,35.25,33.02,33.12,50736,0
2014-11-12,32.82,34.24,32.7,33.65,29516,0
2014-11-13,33.55,34.94,33.55,34.6,151337,0
2014-11-14,34.52,34.98,32.76,33.96,117635,0
2014-11-17,33.96,34.567,32.81,32.81,60315,0
2014-11-18,33.02,33.85,32.98,33.79,40246,0
2014-11-19,32.57,33.84,32.57,32.64,33012,0
2014-11-20,32.55,34.042,32.02,33.81,79853,0
2014-11-21,34.38,35.38,33.231,34.64,55879,0
2014-11-24,34.85,36.19,33.79,35.67,67224,0
2014-11-25,35.87,39.67,34.9,38.69,336563,0
2014-11-26,38.51,40.82,38.31,40.17,244737,0
2014-11-28,40.21,40.99,39.06,39.49,37353,0
2014-12-01,38.43,39.737,37.035,37.94,153668,0
2014-12-02,38.74,40,37.85,39.85,134769,0
2014-12-03,39.99,42.54,39.29,41.17,189531,0
2014-12-04,41.29,42.702,40.01,42.19,111387,0
2014-12-05,42.38,44.35,42.29,43.5,137271,0
2014-12-08,43.81,44.48,43.1,44.26,86608,0
2014-12-09,43.91,49.07,43.57,46.96,358336,0
2014-12-10,47,47.04,45.52,46.77,124142,0
2014-12-11,46.76,54.17,46.68,49.91,545375,0
2014-12-12,49.46,51.83,49,50.49,201001,0
2014-12-15,50.9,52.4,48.091,51.27,217501,0
2014-12-16,50.9,52.35,50.54,50.79,207198,0
2014-12-17,50.69,52.35,50.01,50.45,194006,0
2014-12-18,51.39,52.4,48.44,50.36,156461,0
2014-12-19,51.24,52.56,50.02,51.56,765227,0
2014-12-22,51.35,52.23,50.58,51.7,137681,0
2014-12-23,51.73,52,48.34,48.5,129112,0
2014-12-24,48.42,48.42,46,47.3,161214,0
2014-12-26,47.5,48.81,46.515,48.64,52517,0
2014-12-29,48.86,52.63,48.81,51.92,119294,0
2014-12-30,51.16,55.98,51.155,55.89,206779,0
2014-12-31,55.89,57.37,53.85,54,221995,0
2015-01-02,54.6,59.13,54.035,58.92,182023,0
2015-01-05,59.49,60.98,58.11,58.945,175001,0
2015-01-06,58.49,59.87,53.76,53.95,394802,0
2015-01-07,56.95,60.7,55,60.08,295512,0
2015-01-08,61.82,62.48,58.97,59.17,1909989,0
2015-01-09,59.25,60.35,57,58.66,459360,0
2015-01-12,59,59.49,57.02,58.85,296975,0
2015-01-13,59.23,60.7,57.37,58.88,229488,0
2015-01-14,56.81,58.99,56.76,56.95,145570,0
2015-01-15,57.09,60.44,51.08,51.56,350202,0
2015-01-16,51.34,51.34,46.41,48.37,696277,0
2015-01-20,48.61,50,47.02,47.64,526586,0
2015-01-21,47.3,47.63,39.93,41.61,880966,0
2015-01-22,41.64,43.509,37.01,43.29,863938,0
2015-01-23,42.48,43,39.55,39.92,334632,0
2015-01-26,39.32,44.15,39,43.95,568031,0
2015-01-27,42.61,43.46,41.85,42.05,361571,0
2015-01-28,42.31,43.14,39.62,41.01,443888,0
2015-01-29,41.01,41.89,37.775,39.49,255641,0
2015-01-30,39.94,40.46,39,39.68,436637,0
2015-02-02,39.5,39.99,36.01,37.61,336062,0
2015-02-03,37.61,37.66,34.04,35.98,444575,0
2015-02-04,35.35,35.59,33.25,33.56,300068,0
2015-02-05,33.78,34.77,32.47,33.28,454945,0
2015-02-06,33.41,34.52,32.92,33.27,211307,0
2015-02-09,33.06,37.54,32.511,36.24,706485,0
2015-02-10,36.5,39.28,33.734,38.88,468962,0
2015-02-11,38.86,39.68,35.78,36.15,251819,0
2015-02-12,36.23,36.78,35.31,36.28,238235,0
2015-02-13,37.74,38.24,35.812,36.29,432609,0
2015-02-17,36.13,36.9,35.76,36.83,186152,0
2015-02-18,36.8,40.25,36.8,39.74,567395,0
2015-02-19,39.3,40.82,38.69,39.95,418177,0
2015-02-20,39.95,40.35,38.02,40.06,260017,0
2015-02-23,39.11,40.21,36.64,36.88,280911,0
2015-02-24,37.04,37.7,36.1,36.69,168863,0
2015-02-25,36.61,37.56,35.57,36.96,239131,0
2015-02-26,37.03,37.445,36.02,36.75,209147,0
2015-02-27,36.77,37.45,35.92,36.18,170324,0
2015-03-02,36.31,37.67,35.95,36.8,267400,0
2015-03-03,36.8,36.91,34.63,34.69,279600,0
2015-03-04,34.55,36.63,34.1,36.61,244100,0
2015-03-05,36.93,38.24,35.96,37.94,358700,0
2015-03-06,37.5,37.62,35.26,35.96,292900,0
2015-03-09,36.15,37.2,35.22,37.08,213700,0
2015-03-10,37.99,39.45,36.34,37.91,375300,0
2015-03-11,37.98,39,37.26,38.58,305300,0
2015-03-12,38.78,40.67,38.15,40.51,281200,0
2015-03-13,40.6,44.25,40.38,43.24,603500,0
2015-03-16,43.47,44.43,41.56,41.75,359500,0
2015-03-17,41.68,42.25,40.92,42.1,230400,0
2015-03-18,42.13,42.13,40.52,41.42,282400,0
2015-03-19,41.74,45.14,41.41,44.25,408400,0
2015-03-20,45,45.18,43.07,44.61,548500,0
2015-03-23,44.38,44.87,42.97,43.07,321400,0
2015-03-24,43.12,44.51,42.59,43.67,270200,0
2015-03-25,44.58,44.9,40.47,41.04,820700,0
2015-03-26,41.1,42,37.65,38.4,795300,0
2015-03-27,38.5,40.41,38,38.6,475600,0
2015-03-30,38.73,39.67,37.39,39.41,447500,0
2015-03-31,39.27,41.15,39.05,40.52,259800,0
2015-04-01,40.28,40.28,38.17,39.06,478800,0
2015-04-02,38.91,39,37.55,38,275700,0
2015-04-06,37.99,38.94,37.42,38.5,226400,0
2015-04-07,38.09,39.3,38.02,38.85,356839,0
2015-04-08,38.8,40.55,38.73,40.48,214200,0
2015-04-09,40.23,40.56,39.08,39.42,236626,0
2015-04-10,39.52,41.28,39.06,40.69,190400,0
2015-04-13,40.14,41.09,38.53,39.21,237800,0
2015-04-14,39.39,40.72,39.16,40.05,309000,0
2015-04-15,40.3,42.1,40.15,41.46,323100,0
2015-04-16,41.35,42.56,41,42.09,278049,0
2015-04-17,41.68,42.01,40.03,40.33,393200,0
2015-04-20,40.02,40.65,39.15,39.52,218212,0
2015-04-21,39.87,39.87,39.02,39.35,216979,0
2015-04-22,39.41,39.74,37.86,38.93,246169,0
2015-04-23,38.93,38.96,38.15,38.49,161000,0
2015-04-24,38.62,39.71,37.39,37.57,166900,0
2015-04-27,36.03,37.18,33.73,35.36,510500,0
2015-04-28,35.08,36.56,34,36.32,309900,0
2015-04-29,36.66,37.32,34.96,35.04,249900,0
2015-04-30,35,35.19,31.62,31.86,336700,0
2015-05-01,32.27,33.65,31.81,33.17,267200,0
2015-05-04,31.7,32.13,29.47,31,488500,0
2015-05-05,30.8,31.03,29.05,29.44,236000,0
2015-05-06,29.87,33.65,29.06,33.39,460598,0
2015-05-07,33.51,34.26,32.1,33.04,214411,0
2015-05-08,33.45,33.9,32.1,32.47,228500,0
2015-05-11,32.6,34.98,32.03,34.85,261300,0
2015-05-12,34.5,34.87,33.37,33.88,196568,0
2015-05-13,33.95,36.35,33.51,35.65,234300,0
2015-05-14,35.81,36.24,34.51,35.95,301000,0
2015-05-15,35.96,36.24,34.74,35.1,326323,0
2015-05-18,35.14,36.8,34.77,36.67,373114,0
2015-05-19,36.36,38.71,36.36,38.24,352300,0
2015-05-20,38.43,39.65,37.7,39.05,381400,0
2015-05-21,39.3,39.53,38.48,38.83,576800,0
2015-05-22,38.96,39.3,37.58,38.03,204100,0
2015-05-26,37.94,38.8,36.02,37.02,295552,0
2015-05-27,37.21,39.48,36.98,39.13,444800,0
2015-05-28,38.42,38.98,36.6,37.26,412815,0
2015-05-29,37.33,38.05,36.86,37.28,333200,0
2015-06-01,37.53,37.89,35.64,37.24,306900,0
2015-06-02,37.04,38.49,36.55,37.52,256238,0
2015-06-03,37.65,38.83,37.07,37.51,391200,0
2015-06-04,37.37,38.86,37.21,38.82,244300,0
2015-06-05,38.86,40.53,38.17,40.28,343100,0
2015-06-08,40.15,40.15,37.39,37.7,340400,0
2015-06-09,37.63,37.892,34.96,37.03,378175,0
2015-06-10,37.22,39.99,36.43,39.73,358955,0
2015-06-11,40.01,40.81,39,40.79,315535,0
2015-06-12,40.19,41.6,39.79,41.4,481000,0
2015-06-15,41.3,41.3,38.68,38.88,2075900,0
2015-06-16,19.27,21,17.01,17.05,10218400,0
2015-06-17,17.4,18.4,16.72,16.92,3694600,0
2015-06-18,16.89,17.16,16.03,16.11,2497700,0
2015-06-19,16.24,16.32,15.03,15.65,3919300,0
2015-06-22,15.65,16.42,15.4,16.24,1860700,0
2015-06-23,16.76,17,16,16.34,1283345,0
2015-06-24,16.24,16.97,16.24,16.7,1091700,0
2015-06-25,16.75,16.8,16.1,16.26,734500,0
2015-06-26,16.2,16.4,15.61,15.85,2568800,0
2015-06-29,15.61,15.81,15.25,15.28,650000,0
2015-06-30,15.28,16.47,15.28,16.24,792250,0
2015-07-01,16.36,16.61,16,16.07,573000,0
2015-07-02,16.02,16.17,15.7,16.03,303700,0
2015-07-06,15.88,16.48,15.7,16.32,351000,0
2015-07-07,16.32,16.42,15.77,15.96,473100,0
2015-07-08,15.82,16.05,15.32,15.46,398200,0
2015-07-09,15.72,15.9,15.32,15.63,246100,0
2015-07-10,15.82,16.46,15.7,16.25,289300,0
2015-07-13,16.3,16.69,16.3,16.44,356600,0
2015-07-14,16.49,16.83,16.36,16.71,462732,0
2015-07-15,16.94,17.01,16.4,16.49,613427,0
2015-07-16,16.59,16.84,16.47,16.51,296200,0
2015-07-17,16.57,16.82,16.3,16.68,452200,0
2015-07-20,16.72,16.9,16.57,16.78,502300,0
2015-07-21,16.75,16.9,16.44,16.62,255600,0
2015-07-22,16.42,16.77,16.25,16.5,313500,0
2015-07-23,16.52,16.73,16.16,16.16,199300,0
2015-07-24,15.37,15.52,14.55,14.73,820100,0
2015-07-27,14.75,14.75,14.03,14.29,559100,0
2015-07-28,14.32,14.71,14.08,14.3,515000,0
2015-07-29,14.25,14.67,14.07,14.29,451800,0
2015-07-30,14.15,14.58,14.01,14.28,264600,0
2015-07-31,14.37,15.28,14.21,14.72,301000,0
2015-08-03,14.78,15.63,14.65,15.39,321935,0
2015-08-04,15.41,15.49,15,15.13,172700,0
2015-08-05,15.37,15.6,14.86,15,327200,0
2015-08-06,14.99,15.15,14.21,14.33,205555,0
2015-08-07,14.19,14.29,13.79,14,294300,0
2015-08-10,13.97,14.87,13.93,14.52,253300,0
2015-08-11,14.42,14.85,13.85,13.93,317743,0
2015-08-12,13.8,14.53,13.75,14.33,368700,0
2015-08-13,14.28,14.84,13.82,13.83,584700,0
2015-08-14,11.64,12.25,9.36,10.01,6516500,0
2015-08-17,10.5,11.4,10.11,10.99,2070900,0
2015-08-18,10.8,11.51,10.8,11.05,729100,0
2015-08-19,10.91,11.16,10.36,10.84,866900,0
2015-08-20,10.69,10.93,10.18,10.26,703600,0
2015-08-21,9.97,10.94,9.91,10.62,459700,0
2015-08-24,10.29,10.89,9.94,10.14,823366,0
2015-08-25,10.39,10.5,9.96,10.08,501500,0
2015-08-26,10.31,10.53,9.79,10.51,427800,0
2015-08-27,10.5,10.87,10.46,10.67,450000,0
2015-08-28,10.6,10.86,10.6,10.78,449800,0
2015-08-31,10.67,10.91,10.35,10.46,358600,0
2015-09-01,10.21,10.56,10.12,10.24,357100,0
2015-09-02,10.36,10.66,10.1,10.64,331100,0
2015-09-03,10.66,10.66,10.07,10.15,333400,0
2015-09-04,10.02,10.22,9.91,10.17,388400,0
2015-09-08,10.36,10.63,10.31,10.59,609600,0
2015-09-09,10.62,10.88,10.57,10.78,421100,0
2015-09-10,10.74,11.065,10.54,11.01,356096,0
2015-09-11,10.97,10.97,10.55,10.64,201900,0
2015-09-14,10.69,10.69,10.24,10.58,280400,0
2015-09-15,10.59,10.95,10.48,10.75,359000,0
2015-09-16,10.71,11.17,10.55,11.02,333400,0
2015-09-17,10.98,11.5,10.89,11.32,666300,0
2015-09-18,11.18,11.39,10.97,11.24,523700,0
2015-09-21,11.46,11.46,10.23,10.51,626000,0
2015-09-22,10.29,10.46,9.95,10.17,634800,0
2015-09-23,10.24,10.25,9.79,9.83,580100,0
2015-09-24,9.77,10.05,9.75,9.84,405651,0
2015-09-25,9.94,9.94,8.85,9.13,689900,0
2015-09-28,9.05,9.2099,8.38,8.68,427483,0
2015-09-29,8.63,8.71,7.89,8.04,538900,0
2015-09-30,8.2,8.43,7.86,8.24,654100,0
2015-10-01,8.27,8.36,7.9,8.03,479700,0
2015-10-02,7.86,8.5,7.77,8.49,350300,0
2015-10-05,8.73,9.07,8.34,8.68,620191,0
2015-10-06,8.63,8.76,8.14,8.47,417100,0
2015-10-07,8.51,8.9,8.37,8.65,381500,0
2015-10-08,8.59,8.68,8.11,8.47,366200,0
2015-10-09,8.48,8.63,8.38,8.48,292800,0
2015-10-12,8.49,8.655,8.08,8.2,189417,0
2015-10-13,8.18,8.47,7.8,7.82,391700,0
2015-10-14,7.87,8.14,7.8,7.99,407900,0
2015-10-15,7.96,8.39,7.96,8.35,531400,0
2015-10-16,8.33,8.56,8.21,8.49,356200,0
2015-10-19,8.46,8.63,8.31,8.54,489200,0
2015-10-20,8.51,8.71,8.17,8.26,175459,0
2015-10-21,8.22,8.27,7.63,7.84,629900,0
2015-10-22,7.87,8.01,7.5,7.64,464100,0
2015-10-23,7.72,7.93,7.53,7.66,332300,0
2015-10-26,7.66,7.9,7.46,7.49,354200,0
2015-10-27,7.47,8.05,7.4,8.03,654800,0
2015-10-28,8.04,8.58,7.84,8.55,402500,0
2015-10-29,8.52,8.95,8.36,8.46,350500,0
2015-10-30,8.45,8.6,8.3,8.43,370600,0
2015-11-02,8.47,9.36,8.47,9.05,677274,0
2015-11-03,9.05,9.39,8.95,9.28,459700,0
2015-11-04,9.31,9.52,9.16,9.41,361295,0
2015-11-05,9.4,9.4,8.9,9.09,249100,0
2015-11-06,9.12,9.39,8.86,9.32,362800,0
2015-11-09,9.32,9.5,9.22,9.36,320473,0
2015-11-10,9.2,9.2,7.76,7.99,939100,0
2015-11-11,7.99,8.13,7.89,7.9,178100,0
2015-11-12,7.81,7.95,7.61,7.78,272700,0
2015-11-13,7.73,8.25,7.65,8.08,262600,0
2015-11-16,8.03,8.21,7.62,7.84,232400,0
2015-11-17,7.87,8.2,7.65,7.75,226300,0
2015-11-18,7.75,8.48,7.75,8.43,603900,0
2015-11-19,8.41,8.61,8.19,8.46,404000,0
2015-11-20,8.53,8.81,8.4,8.71,303000,0
2015-11-23,8.69,9.17,8.64,9.15,320600,0
2015-11-24,9.07,9.59,8.98,9.51,361900,0
2015-11-25,9.55,9.96,9.48,9.95,409200,0
2015-11-27,9.99,10.33,9.94,10.1,270600,0
2015-11-30,10.14,10.69,10.06,10.48,649500,0
2015-12-01,10.54,10.68,9.73,9.94,368162,0
2015-12-02,9.95,10.31,9.77,10.02,267114,0
2015-12-03,10.05,10.12,9.14,9.24,271154,0
2015-12-04,9.29,9.56,9.19,9.38,207600,0
2015-12-07,9.38,9.38,8.82,8.93,214700,0
2015-12-08,8.8,9.42,8.8,9.29,189039,0
2015-12-09,9.23,9.4,8.95,9.04,219500,0
2015-12-10,9.02,9.22,8.91,9.05,170900,0
2015-12-11,9.15,9.15,8.45,8.54,258000,0
2015-12-14,8.5,8.7,8.29,8.36,202879,0
2015-12-15,8.51,9.01,8.43,8.85,187100,0
2015-12-16,8.9,9.2,8.63,9.09,236700,0
2015-12-17,9.12,9.23,8.76,8.9,186800,0
2015-12-18,8.9,9.49,8.9,9.23,392200,0
2015-12-21,9.31,9.69,8.99,9.69,231100,0
2015-12-22,9.71,9.78,9.15,9.27,222298,0
2015-12-23,9.34,9.52,9.16,9.31,149800,0
2015-12-24,9.37,9.62,9.3555,9.55,129690,0
2015-12-28,9.43,9.5,9.11,9.26,182243,0
2015-12-29,9.34,9.75,9.26,9.71,284612,0
2015-12-30,9.73,9.84,9.37,9.45,147290,0
2015-12-31,9.43,9.59,9.3616,9.52,205882,0
2016-01-04,9.33,9.365,8.53,8.69,247289,0
2016-01-05,8.75,8.96,8.47,8.8,133732,0
2016-01-06,8.64,8.64,7.82,7.95,269457,0
2016-01-07,7.74,8.215,7.26,7.51,256489,0
2016-01-08,7.6,7.83,7.17,7.28,347368,0
2016-01-11,7.32,7.32,6.455,6.65,363628,0
2016-01-12,6.77,7.01,6.06,6.33,409665,0
2016-01-13,6.37,6.394,5.98,6.02,531932,0
2016-01-14,6.11,6.2,5.72,6,494256,0
2016-01-15,5.79,6.09,5.73,6.07,328283,0
2016-01-19,6.18,6.33,5.54,5.75,405300,0
2016-01-20,5.58,6.29,5.41,6.18,422411,0
2016-01-21,6.22,6.4,5.92,6.24,275929,0
2016-01-22,6.38,6.62,6.17,6.42,266501,0
2016-01-25,6.36,6.6,6.29,6.37,201303,0
2016-01-26,6.4,6.51,5.96,6.5,280688,0
2016-01-27,6.48,6.59,6.16,6.3,247555,0
2016-01-28,6.34,6.51,5.74,5.84,253529,0
2016-01-29,5.84,6.24,5.7105,6,387924,0
2016-02-01,5.94,6,5.0701,5.22,620622,0
2016-02-02,5.05,5.21,4.75,4.815,432454,0
2016-02-03,4.89,4.89,4.525,4.7,576760,0
2016-02-04,4.67,5.01,4.6,4.71,287364,0
2016-02-05,4.67,4.85,4.42,4.44,543152,0
2016-02-08,4.36,4.38,4.1,4.18,646943,0
2016-02-09,4.1,4.27,4,4.15,382050,0
2016-02-10,4.18,4.69,4.11,4.57,1183166,0
2016-02-11,4.48,4.89,4.17,4.75,946609,0
2016-02-12,4.8,4.9,4.64,4.8,330907,0
2016-02-16,4.84,4.995,4.67,4.96,441581,0
2016-02-17,5.02,5.32,4.88,5.2,458497,0
2016-02-18,5.2,5.33,4.97,5.25,339318,0
2016-02-19,5.2,5.55,4.92,5.5,407595,0
2016-02-22,5.56,5.69,5.26,5.51,472501,0
2016-02-23,5.49,5.569,5.26,5.35,375574,0
2016-02-24,5.3,5.38,5.02,5.29,248277,0
2016-02-25,5.3,5.51,5.15,5.3,191555,0
2016-02-26,5.34,5.55,5.14,5.53,260527,0
2016-02-29,5.53,5.57,5.05,5.12,441630,0
2016-03-01,5.16,5.46,4.96,5.44,299190,0
2016-03-02,5.44,5.85,5.16,5.7,395435,0
2016-03-03,5.59,5.82,5.3,5.33,496830,0
2016-03-04,5.18,5.49,5.12,5.36,317766,0
2016-03-07,5.35,5.81,5.09,5.66,347181,0
2016-03-08,5.66,5.7,5.16,5.18,241910,0
2016-03-09,5.2,5.2476,5,5.12,423172,0
2016-03-10,5.17,5.35,5.04,5.07,299861,0
2016-03-11,5.16,5.2,4.98,5.18,413665,0
2016-03-14,5.18,5.35,5.13,5.28,190823,0
2016-03-15,5.21,5.21,4.85,4.87,339836,0
2016-03-16,4.86,4.98,4.81,4.9,234651,0
2016-03-17,4.9,5.0449,4.66,4.99,263495,0
2016-03-18,5.03,5.25,4.83,5.21,434530,0
2016-03-21,5.17,5.47,5.03,5.38,269073,0
2016-03-22,5.34,5.56,5.19,5.4,232220,0
2016-03-23,5.36,5.58,4.94,4.96,407698,0
2016-03-24,4.89,5.255,4.77,5.09,226187,0
2016-03-28,5.06,5.14,4.86,5,274902,0
2016-03-29,4.99,5.1,4.84,5.08,341200,0
2016-03-30,5.09,5.23,4.85,4.97,368537,0
2016-03-31,5.01,5.39,4.94,5.17,327246,0
2016-04-01,5.09,5.27,5.04,5.2,248055,0
2016-04-04,5.22,5.5,5.12,5.41,408011,0
2016-04-05,5.37,5.45,5.25,5.35,142923,0
2016-04-06,5.38,5.65,5.31,5.49,373535,0
2016-04-07,5.46,5.5475,5.25,5.29,269005,0
2016-04-08,5.39,5.39,5.18,5.2,303523,0
2016-04-11,5.22,5.33,5.075,5.11,165639,0
2016-04-12,5.12,5.22,5,5.09,202311,0
2016-04-13,5.19,5.43,5.1,5.34,315043,0
2016-04-14,5.36,5.46,5.26,5.3,229550,0
2016-04-15,5.28,5.47,5.177,5.36,243035,0
2016-04-18,5.46,5.61,5.27,5.58,332281,0
2016-04-19,5.65,5.74,5.27,5.53,274995,0
2016-04-20,5.56,5.71,5.52,5.65,179658,0
2016-04-21,5.67,6.16,5.67,6.11,370191,0
2016-04-22,6.14,6.27,5.99,6.24,184984,0
2016-04-25,6.25,6.31,5.99,6.11,173447,0
2016-04-26,6.1,6.22,6.025,6.14,147940,0
2016-04-27,6.11,6.12,5.71,5.75,400653,0
2016-04-28,5.75,5.79,5.61,5.68,319147,0
2016-04-29,5.68,5.86,5.58,5.64,199271,0
2016-05-02,5.67,5.76,5.49,5.7,206056,0
2016-05-03,5.62,5.675,5.36,5.37,181035,0
2016-05-04,5.3,5.35,4.97,4.99,194856,0
2016-05-05,5.05,5.26,4.75,4.83,307734,0
2016-05-06,4.7,4.83,4.1,4.115,499376,0
2016-05-09,4.15,4.15,3.89,4.03,350990,0
2016-05-10,4.08,4.4,3.95,4.32,197667,0
2016-05-11,4.3,4.3,4.13,4.14,258594,0
2016-05-12,4.8,4.8,3.8,3.88,126700,0
2016-05-13,3.89,3.89,3.62,3.64,371200,0
2016-05-16,3.66,3.9,3.65,3.86,212163,0
2016-05-17,3.75,4.04,3.72,3.86,267777,0
2016-05-18,3.79,4.1,3.75,4.08,192074,0
2016-05-19,4.03,4.18,3.84,3.92,154087,0
2016-05-20,3.96,4.2,3.95,4.09,179922,0
2016-05-23,4.1,4.5,4.09,4.33,161791,0
2016-05-24,4.35,4.58,4.21,4.42,434408,0
2016-05-25,4.22,4.59,4.18,4.32,118111,0
2016-05-26,4.32,4.39,4.16,4.24,119370,0
2016-05-27,4.31,4.56,4.17,4.5,193763,0
2016-05-31,4.54,4.69,4.48,4.52,127903,0
2016-06-01,4.51,4.7,4.49,4.52,154216,0
2016-06-02,4.53,4.7,4.344,4.68,114593,0
2016-06-03,4.67,4.69,4.37,4.46,77464,0
2016-06-06,4.51,4.66,4.33,4.46,148407,0
2016-06-07,4.41,4.6,4.35,4.52,98325,0
2016-06-08,4.36,4.39,4.14,4.17,201998,0
2016-06-09,4.14,4.19,3.9,3.92,147078,0
2016-06-10,3.91,4,3.76,3.89,168521,0
2016-06-13,3.83,3.95,3.6,3.7,271777,0
2016-06-14,3.68,3.73,3.4,3.44,195040,0
2016-06-15,3.46,3.525,3.39,3.44,104707,0
2016-06-16,3.45,3.53,3.31,3.5,72175,0
2016-06-17,3.52,3.52,3.3,3.31,275801,0
2016-06-20,3.38,3.49,3.315,3.34,104436,0
2016-06-21,3.33,3.43,3.2,3.27,96916,0
2016-06-22,3.28,3.47,3.2,3.3,73575,0
2016-06-23,3.31,3.55,3.26,3.55,122965,0
2016-06-24,3.37,3.43,3.2,3.24,144451,0
2016-06-27,3.21,3.33,3,3.02,205154,0
2016-06-28,3.1,3.31,3.1,3.27,108513,0
2016-06-29,3.29,3.35,3.22,3.25,151778,0
2016-06-30,3.26,3.36,3.13,3.16,142316,0
2016-07-01,3.14,3.3799,3.14,3.32,247680,0
2016-07-05,3.34,3.3999,3.12,3.17,75035,0
2016-07-06,3.15,3.25,3.06,3.12,138632,0
2016-07-07,3.16,3.24,3.11,3.19,98449,0
2016-07-08,3.26,3.47,3.24,3.38,177813,0
2016-07-11,3.42,3.4783,3.32,3.32,74195,0
2016-07-12,3.37,3.44,3.33,3.39,124182,0
2016-07-13,3.41,3.43,3.13,3.15,113129,0
2016-07-14,3.19,3.3,3,3.04,194909,0
2016-07-15,3.08,3.2,3.06,3.19,118536,0
2016-07-18,3.19,3.23,3.14,3.19,147105,0
2016-07-19,3.21,3.23,3.03,3.07,160339,0
2016-07-20,3.07,3.17,3.015,3.05,224515,0
2016-07-21,3.05,3.14,2.99,3.05,183403,0
2016-07-22,3.07,3.24,3.02,3.23,340040,0
2016-07-25,3.47,3.4893,3.2,3.25,382281,0
2016-07-26,3.25,3.3,3.13,3.24,280544,0
2016-07-27,3.28,3.41,3.24,3.33,210044,0
2016-07-28,3.38,3.78,3.29,3.62,1458537,0
2016-07-29,3.72,3.74,3.33,3.62,1289071,0
2016-08-01,3.61,3.63,3.31,3.49,513524,0
2016-08-02,3.51,3.62,3.32,3.54,348591,0
2016-08-03,3.55,4.4699,3.451,4.33,2225339,0
2016-08-04,4.37,4.86,4.19,4.7,1127176,0
2016-08-05,4.55,4.64,4.23,4.25,339635,0
2016-08-08,4.49,4.64,4.38,4.4,313786,0
2016-08-09,4.39,4.47,4.31,4.41,137732,0
2016-08-10,4.6,4.6,4.43,4.5,165387,0
2016-08-11,4.47,4.59,4.45,4.53,131199,0
2016-08-12,4.52,4.73,4.4306,4.64,87301,0
2016-08-15,4.65,4.79,4.626,4.76,214369,0
2016-08-16,4.7,4.78,4.37,4.5,134800,0
2016-08-17,4.5,4.52,4.14,4.27,169177,0
2016-08-18,4.29,4.47,4.22,4.37,99203,0
2016-08-19,4.37,4.37,4.02,4.21,172573,0
2016-08-22,4.2,4.26,4.13,4.24,104878,0
2016-08-23,4.24,4.48,4.2024,4.47,130196,0
2016-08-24,4.46,4.52,4.03,4.05,129813,0
2016-08-25,4.04,4.32,3.6039,3.68,225403,0
2016-08-26,3.68,3.82,3.515,3.79,129548,0
2016-08-29,3.81,3.86,3.7,3.71,98900,0
2016-08-30,3.71,3.96,3.7,3.74,45511,0
2016-08-31,3.73,3.7433,3.51,3.57,137037,0
2016-09-01,3.6,3.69,3.5,3.55,70484,0
2016-09-02,3.59,3.7999,3.43,3.74,274851,0
2016-09-06,3.76,3.76,3.46,3.48,167875,0
2016-09-07,3.49,3.77,3.49,3.58,153026,0
2016-09-08,3.53,3.769,3.53,3.72,114843,0
2016-09-09,3.66,3.968,3.63,3.86,213551,0
2016-09-12,3.8,4.06,3.7501,4.04,201567,0
2016-09-13,4.02,4.02,3.6101,3.66,225416,0
2016-09-14,3.68,3.8,3.563,3.62,173977,0
2016-09-15,3.63,3.78,3.5,3.76,113757,0
2016-09-16,3.79,3.93,3.63,3.79,147299,0
2016-09-19,3.84,3.98,3.64,3.8,100656,0
2016-09-20,3.86,4.15,3.8,4.09,199419,0
2016-09-21,4.15,4.1501,3.91,4.08,147989,0
2016-09-22,4.09,4.2093,4.02,4.2,79458,0
2016-09-23,4.19,4.4,4.17,4.2,325543,0
2016-09-26,4.22,4.22,4,4.03,120236,0
2016-09-27,4,4.29,3.87,4.21,174680,0
2016-09-28,4.21,4.39,4.06,4.16,108941,0
2016-09-29,4.2,4.2,3.901,4.01,135486,0
2016-09-30,4.01,4.2,3.94,4.11,174853,0
2016-10-03,4.14,4.27,4.14,4.24,166118,0
2016-10-04,4.25,4.49,4,4.18,133393,0
2016-10-05,4.21,4.47,4.11,4.35,194462,0
2016-10-06,4.45,4.55,4.15,4.33,149039,0
2016-10-07,4.32,4.32,4.015,4.04,79766,0
2016-10-10,4.11,4.22,4.07,4.18,71561,0
2016-10-11,4.17,4.17,3.95,3.99,94687,0
2016-10-12,4,4.1,3.78,3.81,134036,0
2016-10-13,3.75,3.79,3.65,3.68,137051,0
2016-10-14,3.84,3.9341,3.52,3.57,148034,0
2016-10-17,3.55,3.74,3.33,3.37,177187,0
2016-10-18,3.41,3.48,3.29,3.44,35181,0
2016-10-19,3.5,3.5,3.3,3.38,49839,0
2016-10-20,3.32,3.44,3.32,3.36,98141,0
2016-10-21,3.32,3.36,2.975,3.15,379766,0
2016-10-24,3.19,3.21,3.0504,3.09,128507,0
2016-10-25,3.09,3.14,2.86,2.92,270988,0
2016-10-26,2.94,3.11,2.92,3.02,167043,0
2016-10-27,3.08,3.09,2.98,2.99,134931,0
2016-10-28,2.99,3.08,2.94,2.97,124141,0
2016-10-31,3,3.05,2.9,2.95,102732,0
2016-11-01,3,3.05,2.9,3,70696,0
2016-11-02,3.05,3.1,2.95,3.05,95260,0
2016-11-03,3.1,3.1,2.85,2.85,171426,0
2016-11-04,2.85,2.95,2.74,2.85,167317,0
2016-11-07,3,3.05,2.9,2.95,57699,0
2016-11-08,2.95,3,2.85,2.9,106725,0
2016-11-09,2.8,3.35,2.8,3.3,401838,0
2016-11-10,3.3,3.6,3.25,3.575,202546,0
2016-11-11,3.6,3.7,3.45,3.65,188430,0
2016-11-14,3.75,3.8,3.45,3.6,185439,0
2016-11-15,3.5,3.55,3.16,3.4,188866,0
2016-11-16,3.35,3.75,3.3,3.55,98580,0
2016-11-17,3.55,3.7,3.45,3.5,74697,0
2016-11-18,3.5,3.6,3.4,3.55,72697,0
2016-11-21,3.5,3.55,2.75,3,946158,0
2016-11-22,3.05,3.05,2.9,3,222486,0
2016-11-23,3,3,2.8,3,270838,0
2016-11-25,3,3.05,2.85,2.95,75276,0
2016-11-28,3,3,2.85,2.95,222459,0
2016-11-29,3,3.05,2.85,2.9,199725,0
2016-11-30,2.85,3,2.85,2.85,95105,0
2016-12-01,2.9,2.95,2.8,2.8,228356,0
2016-12-02,2.85,2.9,2.8,2.85,91716,0
2016-12-05,2.9,3,2.85,3,154779,0
2016-12-06,3,3.05,2.85,3,200317,0
2016-12-07,2.95,3.05,2.9,2.95,232766,0
2016-12-08,2.95,3.25,2.95,3.2,274178,0
2016-12-09,3.1,3.3,3.1,3.2,201089,0
2016-12-12,3.15,3.2,2.9,2.95,198762,0
2016-12-13,3,3,2.9,2.95,242943,0
2016-12-14,2.95,2.95,2.85,2.9,167900,0
2016-12-15,2.9,3,2.8636,2.95,148139,0
2016-12-16,3,3.2,2.95,3.1,1070616,0
2016-12-19,3.15,3.2,3.1,3.15,190297,0
2016-12-20,3.2,3.46,3.2,3.45,250686,0
2016-12-21,3.45,3.475,3.3,3.35,131940,0
2016-12-22,3.35,3.45,3.25,3.3,175934,0
2016-12-23,3.35,3.425,3.25,3.3,130248,0
2016-12-27,3.3,3.4,3.2,3.25,171788,0
2016-12-28,3.2,3.2,2.95,3,345210,0
2016-12-29,3,3.1,2.95,2.95,292309,0
2016-12-30,2.95,3.1,2.85,2.9,596093,0
2017-01-03,3,3.1,2.9,2.95,100363,0
2017-01-04,3.05,3.35,3,3.35,235429,0
2017-01-05,3.35,3.35,3,3.05,413164,0
2017-01-06,3.1,3.1,3,3,206886,0
2017-01-09,3,3.15,3,3.05,141302,0
2017-01-10,3.1,3.15,3,3,178184,0
2017-01-11,3.1,3.1,2.9,2.9,247008,0
2017-01-12,2.939,3.05,2.9,3,194633,0
2017-01-13,3,3.2,3,3.15,215248,0
2017-01-17,3.15,3.15,3.05,3.05,101007,0
2017-01-18,3.05,3.1,3,3.05,159756,0
2017-01-19,3,3.05,2.95,2.95,146934,0
2017-01-20,2.95,2.975,2.875,2.95,104242,0
2017-01-23,2.95,2.95,2.9,2.9,62619,0
2017-01-24,2.9,2.925,2.85,2.85,124374,0
2017-01-25,2.95,2.95,2.85,2.9,223382,0
2017-01-26,2.85,2.95,2.85,2.9,198169,0
2017-01-27,2.9,2.95,2.85,2.85,113825,0
2017-01-30,2.85,2.9,2.85,2.85,88246,0
2017-01-31,2.85,2.9,2.85,2.9,181855,0
2017-02-01,2.9,2.975,2.85,2.95,284984,0
2017-02-02,2.95,2.95,2.9,2.9,82208,0
2017-02-03,2.95,2.95,2.85,2.9,133877,0
2017-02-06,2.95,2.95,2.85,2.95,297721,0
2017-02-07,2.95,2.95,2.85,2.85,253117,0
2017-02-08,2.85,2.95,2.8,2.8,382241,0
2017-02-09,2.8,2.85,2.7,2.7,312260,0
2017-02-10,2.75,3,2.7,3,549096,0
2017-02-13,3,3.1,2.9,3,492896,0
2017-02-14,3,3,2.85,2.9,166131,0
2017-02-15,2.85,2.95,2.8,2.9,157873,0
2017-02-16,2.95,2.95,2.8,2.8,193402,0
2017-02-17,2.85,2.85,2.7,2.8,414979,0
2017-02-21,2.85,2.85,2.75,2.75,103253,0
2017-02-22,2.8,2.85,2.7,2.75,89982,0
2017-02-23,2.75,2.775,2.7,2.75,123760,0
2017-02-24,2.7,2.75,2.65,2.65,185480,0
2017-02-27,2.7,2.75,2.65,2.75,124619,0
2017-02-28,2.7,2.75,2.65,2.65,167112,0
2017-03-01,2.7,2.85,2.65,2.8,288847,0
2017-03-02,2.8,2.85,2.75,2.8,82877,0
2017-03-03,2.8,2.9,2.7,2.85,132144,0
2017-03-06,2.85,2.9,2.75,2.8,193335,0
2017-03-07,2.8,2.825,2.75,2.75,155908,0
2017-03-08,2.8,2.85,2.7,2.8,142004,0
2017-03-09,2.8,3,2.71,2.85,154358,0
2017-03-10,2.85,2.85,2.7,2.75,144027,0
2017-03-13,2.75,2.8,2.6,2.8,517354,0
2017-03-14,2.8,2.8,2.7,2.75,72278,0
2017-03-15,2.75,2.8,2.7,2.75,135193,0
2017-03-16,2.7,2.75,2.65,2.75,148664,0
2017-03-17,2.7,2.8,2.65,2.75,190030,0
2017-03-20,2.75,2.75,2.6,2.7,182533,0
2017-03-21,2.7,2.7,2.55,2.55,177787,0
2017-03-22,2.6,2.6,2.55,2.6,114771,0
2017-03-23,2.55,2.75,2.525,2.6,549253,0
2017-03-24,2.625,2.725,2.55,2.65,401659,0
2017-03-27,2.7,2.75,2.6,2.75,360949,0
2017-03-28,2.7,2.8,2.65,2.75,161014,0
2017-03-29,2.7,2.85,2.7,2.8,365034,0
2017-03-30,2.85,2.85,2.65,2.7,277611,0
2017-03-31,2.75,2.75,2.65,2.7,154122,0
2017-04-03,2.7,2.75,2.65,2.65,124822,0
2017-04-04,2.65,2.75,2.6,2.7,92392,0
2017-04-05,2.7,2.75,2.65,2.7,140007,0
2017-04-06,2.65,2.7,2.55,2.575,172655,0
2017-04-07,2.55,2.6,2.5,2.55,258042,0
2017-04-10,2.5,2.75,2.5,2.7,238924,0
2017-04-11,2.75,2.75,2.6,2.75,200788,0
2017-04-12,2.7,2.8,2.6,2.65,166064,0
2017-04-13,2.65,2.7,2.6,2.65,98038,0
2017-04-17,2.7,2.8,2.6,2.65,340524,0
2017-04-18,2.6,2.675,2.55,2.575,261171,0
2017-04-19,2.65,2.65,2.5,2.6,333296,0
2017-04-20,2.65,2.65,2.55,2.65,142647,0
2017-04-21,2.65,2.75,2.6,2.7,315918,0
2017-04-24,2.75,2.75,2.6,2.6,158218,0
2017-04-25,2.65,2.7,2.65,2.65,112356,0
2017-04-26,2.7,2.8,2.65,2.8,229028,0
2017-04-27,2.75,2.8,2.6,2.65,163832,0
2017-04-28,2.7,2.95,2.65,2.85,908669,0
2017-05-01,2.85,3.2,2.805,3,777083,0
2017-05-02,3,3.031,2.75,2.8,334163,0
2017-05-03,2.8,2.85,2.75,2.8,170145,0
2017-05-04,2.8,2.85,2.75,2.85,256923,0
2017-05-05,2.8,2.85,2.75,2.85,237906,0
2017-05-08,2.8,2.85,2.75,2.8,130542,0
2017-05-09,2.75,2.9,2.75,2.8,372460,0
2017-05-10,2.75,2.85,2.7,2.75,203673,0
2017-05-11,2.75,2.955,2.7,2.9,339933,0
2017-05-12,2.9,3.1,2.85,3.05,241942,0
2017-05-15,3.05,3.15,2.9,3.1,361243,0
2017-05-16,3.1,3.1,2.9,2.95,57749,0
2017-05-17,2.9,2.94,2.8,2.8,80644,0
2017-05-18,2.85,2.925,2.8,2.8,149684,0
2017-05-19,2.8,2.85,2.7,2.725,184713,0
2017-05-22,2.7,2.8,2.7,2.8,91785,0
2017-05-23,2.75,2.8,2.7,2.725,112764,0
2017-05-24,2.7,2.8,2.7,2.75,116742,0
2017-05-25,2.75,2.75,2.65,2.65,149641,0
2017-05-26,2.65,2.7,2.625,2.7,244611,0
2017-05-30,2.7,2.7,2.6,2.6,160062,0
2017-05-31,2.6,2.65,2.55,2.55,237996,0
2017-06-01,2.6,2.7,2.6,2.6,179110,0
2017-06-02,2.65,2.75,2.6,2.75,136061,0
2017-06-05,2.7,2.75,2.65,2.65,125101,0
2017-06-06,2.6,2.725,2.6,2.65,163907,0
2017-06-07,2.65,2.75,2.6,2.7,199417,0
2017-06-08,2.65,2.75,2.65,2.75,91413,0
2017-06-09,2.75,2.75,2.65,2.7,171843,0
2017-06-12,2.65,2.825,2.65,2.75,229120,0
2017-06-13,2.8,2.8,2.7,2.75,129021,0
2017-06-14,2.75,2.8,2.7,2.75,96245,0
2017-06-15,2.75,2.85,2.65,2.7,294160,0
2017-06-16,2.65,2.85,2.65,2.75,362275,0
2017-06-19,2.8,3.05,2.75,2.9,1117726,0
2017-06-20,2.85,2.95,2.8,2.85,520172,0
2017-06-21,2.85,3.05,2.81,3,525645,0
2017-06-22,3,3.1,2.8,2.85,568126,0
2017-06-23,2.85,2.95,2.75,2.75,2844650,0
2017-06-26,2.8,2.95,2.7,2.75,529716,0
2017-06-27,2.75,2.85,2.66,2.7,106416,0
2017-06-28,2.7,2.75,2.5,2.575,427593,0
2017-06-29,2.6,2.6,2.5,2.5,530787,0
2017-06-30,2.55,2.55,2.45,2.5,349100,0
2017-07-03,2.55,2.55,2.45,2.5,144045,0
2017-07-05,2.45,2.55,2.45,2.55,165146,0
2017-07-06,2.55,2.55,2.45,2.45,315970,0
2017-07-07,2.5,2.6,2.5,2.55,171084,0
2017-07-10,2.55,2.6,2.475,2.5,268058,0
2017-07-11,2.5,2.6,2.5,2.5,355740,0
2017-07-12,2.55,2.6,2.5,2.55,421831,0
2017-07-13,2.55,2.6,2.5,2.6,142623,0
2017-07-14,2.575,2.845,2.525,2.6,391450,0
2017-07-17,2.65,2.8,2.65,2.7,171374,0
2017-07-18,2.7,2.75,2.6,2.65,130529,0
2017-07-19,2.65,2.7,2.6,2.65,89455,0
2017-07-20,2.65,2.7,2.625,2.65,44625,0
2017-07-21,2.65,2.8,2.65,2.65,112011,0
2017-07-24,2.7,2.74,2.6,2.7,157458,0
2017-07-25,2.7,2.8,2.6,2.6,110802,0
2017-07-26,2.6,2.65,2.55,2.6,148028,0
2017-07-27,2.6,2.65,2.525,2.55,114790,0
2017-07-28,2.55,2.6,2.5,2.55,93171,0
2017-07-31,2.55,2.6,2.525,2.55,87961,0
2017-08-01,2.55,2.6,2.5,2.5,129818,0
2017-08-02,2.5,2.55,2.45,2.5,157055,0
2017-08-03,2.5,2.55,2.475,2.55,94408,0
2017-08-04,2.5,2.55,2.475,2.5,144937,0
2017-08-07,2.5,2.55,2.46,2.55,102469,0
2017-08-08,2.5,2.55,2.475,2.525,142210,0
2017-08-09,2.55,2.575,2.45,2.55,300259,0
2017-08-10,2.5,2.55,2.5,2.55,154809,0
2017-08-11,2.5,2.55,2.5,2.55,64902,0
2017-08-14,2.55,2.55,2.5,2.55,62029,0
2017-08-15,2.55,2.55,2.5,2.55,61144,0
2017-08-16,2.55,2.55,2.5,2.5,59566,0
2017-08-17,2.5,2.55,2.45,2.45,123449,0
2017-08-18,2.45,2.5,2.4,2.45,156186,0
2017-08-21,2.45,2.6,2.45,2.5,264206,0
2017-08-22,2.5,2.55,2.475,2.5,94176,0
2017-08-23,2.45,2.55,2.45,2.475,80156,0
2017-08-24,2.5,2.75,2.45,2.7,592077,0
2017-08-25,2.7,2.95,2.6,2.6,395344,0
2017-08-28,2.65,2.85,2.645,2.65,214260,0
2017-08-29,2.65,2.8,2.65,2.75,79279,0
2017-08-30,2.775,2.85,2.75,2.8,203740,0
2017-08-31,2.8,2.85,2.75,2.75,97122,0
2017-09-01,2.8,2.85,2.75,2.8,184169,0
2017-09-05,2.8,2.8,2.5,2.55,340885,0
2017-09-06,2.55,2.75,2.55,2.725,260312,0
2017-09-07,2.7,2.95,2.65,2.7,427482,0
2017-09-08,2.7,2.99,2.7,2.85,354774,0
2017-09-11,2.85,3.1,2.85,3,453476,0
2017-09-12,3,3.05,2.875,3,194719,0
2017-09-13,3.05,3.25,2.95,3.15,516940,0
2017-09-14,3.2,3.575,3.1122,3.45,471209,0
2017-09-15,3.5,3.7,3.375,3.5,877255,0
2017-09-18,3.5,3.625,3.35,3.45,487704,0
2017-09-19,3.4,3.5,3.4,3.5,112974,0
2017-09-20,3.45,3.6,3.4107,3.45,99682,0
2017-09-21,3.45,3.55,3.25,3.55,224433,0
2017-09-22,3.5,3.595,3.3,3.4,145572,0
2017-09-25,3.5,3.55,3.225,3.3,269598,0
2017-09-26,3.35,3.35,3.11,3.35,201413,0
2017-09-27,3.35,3.55,3.25,3.45,210367,0
2017-09-28,3.5,3.6,3.425,3.45,120535,0
2017-09-29,3.4,3.85,3.35,3.7,276718,0
2017-10-02,3.6,3.95,3.55,3.9,185345,0
2017-10-03,4,4,3.7,3.8,312740,0
2017-10-04,3.8,3.85,3.7,3.75,97830,0
2017-10-05,3.65,3.75,3.6,3.65,245627,0
2017-10-06,3.65,3.65,3.455,3.55,173073,0
2017-10-09,3.6,3.64,3.5,3.55,68715,0
2017-10-10,3.55,3.7,3.55,3.65,375088,0
2017-10-11,3.7,3.7,3.55,3.6,197824,0
2017-10-12,3.75,4.05,3.625,3.95,1749416,0
2017-10-13,4.1,4.2,3.55,3.8,790029,0
2017-10-16,3.8,3.9,3.55,3.7,570972,0
2017-10-17,3.75,3.75,3.35,3.6,366191,0
2017-10-18,3.6,3.6,3.4,3.45,121766,0
2017-10-19,3.35,3.45,3.29,3.4,115074,0
2017-10-20,3.4,3.525,3.25,3.475,225319,0
2017-10-23,3.5,3.5,3.35,3.35,106798,0
2017-10-24,3.35,3.4,3.15,3.2,350249,0
2017-10-25,3.15,3.3,3.15,3.15,147688,0
2017-10-26,3.2,3.25,3.05,3.15,105667,0
2017-10-27,3.05,3.225,3,3.2,179299,0
2017-10-30,3.1617,3.3,3.1,3.25,287258,0
2017-10-31,3.25,3.3,3.1,3.25,171424,0
2017-11-01,3.25,3.275,3.05,3.15,171028,0
2017-11-02,3.195,3.25,3.06,3.25,115354,0
2017-11-03,3.2,3.55,3.2,3.25,558052,0
2017-11-06,3.3,3.35,3.15,3.2,135786,0
2017-11-07,3.1745,3.2,3,3.15,192768,0
2017-11-08,3.1,3.1,2.9,3,182919,0
2017-11-09,2.9,3.1,2.9,2.95,163180,0
2017-11-10,2.9,3,2.85,2.85,348683,0
