Date,Open,High,Low,Close,Volume,OpenInt
2014-05-23,5.5,6.06,5.05,5.54,3359790,0
2014-05-27,5.5,5.61,5.42,5.55,289985,0
2014-05-28,5.59,5.93,5.52,5.8,238240,0
2014-05-29,5.9,6.03,5.75,5.94,211844,0
2014-05-30,5.95,5.9999,5.61,5.85,172446,0
2014-06-02,5.85,6.04,5.6001,5.97,97996,0
2014-06-03,6.05,6.44,5.97,6.4,236298,0
2014-06-04,6.33,6.5,6.11,6.25,84820,0
2014-06-05,6.3,6.3,5.7,5.81,76459,0
2014-06-06,5.75,5.9,5.5629,5.89,69363,0
2014-06-09,6.19,6.19,5.61,6.01,51856,0
2014-06-10,6,6.35,5.77,6.3,79500,0
2014-06-11,6.3,6.62,6.3,6.48,154027,0
2014-06-12,6.42,6.92,6.3,6.9,155264,0
2014-06-13,6.92,6.92,6.63,6.92,53741,0
2014-06-16,6.86,6.86,6.61,6.78,29151,0
2014-06-17,7.26,7.84,6.9,7.39,546679,0
2014-06-18,7.4,7.93,7.38,7.81,153422,0
2014-06-19,8.17,8.17,7.86,7.89,78298,0
2014-06-20,7.86,8.03,7.36,7.65,60789,0
2014-06-23,7.9,12.55,7.9,10.33,1829120,0
2014-06-24,10.77,11.2,10.35,10.65,1096978,0
2014-06-25,10.81,11,10.22,10.4,265910,0
2014-06-26,10.25,10.3,9.07,9.62,259647,0
2014-06-27,9.54,9.67,8.8,9.25,221222,0
2014-06-30,8.999,9,8.2601,8.72,204512,0
2014-07-01,8.5,8.9,8.369,8.89,94427,0
2014-07-02,8.95,9.5,8.62,8.79,114400,0
2014-07-03,9.2,9.2,8.7,8.93,52363,0
2014-07-07,9.23,9.23,8.5,8.54,69251,0
2014-07-08,8.77,8.77,8.4,8.56,38598,0
2014-07-09,8.52,8.7599,8,8.21,29420,0
2014-07-10,8.03,8.0999,7.52,8.01,43034,0
2014-07-11,7.92,8.12,7.868,8.01,14518,0
2014-07-14,8.02,8.02,7.5,7.62,77846,0
2014-07-15,7.45,7.6,6.99,7.0101,121365,0
2014-07-16,7.01,7.09,6.99,7,27326,0
2014-07-17,7,7.2179,6.97,6.995,26137,0
2014-07-18,7.02,7.4999,7.02,7.24,36653,0
2014-07-21,7.05,7.22,7.0203,7.15,37808,0
2014-07-22,7.16,7.16,6.98,7.11,22045,0
2014-07-23,7.2497,7.2497,6.98,7.03,17349,0
2014-07-24,7,7,6.5501,6.71,43819,0
2014-07-25,6.93,6.94,6.7,6.76,22778,0
2014-07-28,6.76,6.9877,6.51,6.58,27741,0
2014-07-29,6.6,6.6,6.1,6.11,71839,0
2014-07-30,6.2,6.2,6.06,6.08,18619,0
2014-07-31,6.06,6.34,5.96,6.25,62098,0
2014-08-01,6.11,6.3499,5.97,6,47800,0
2014-08-04,5.98,6,5.9,5.91,29103,0
2014-08-05,5.93,6.03,5.8,6.01,24708,0
2014-08-06,5.8201,6.15,5.8201,6.07,32262,0
2014-08-07,6.05,7,5.9701,6.76,63458,0
2014-08-08,6.32,6.765,6.19,6.45,26744,0
2014-08-11,6.53,6.62,6.52,6.57,15712,0
2014-08-12,6.57,6.615,6.33,6.34,16640,0
2014-08-13,6.33,6.45,6.1,6.29,17050,0
2014-08-14,6,6.47,6,6.22,62977,0
2014-08-15,7.95,8,6.42,7.36,119792,0
2014-08-18,7.26,7.3,6.85,7.24,70754,0
2014-08-19,7.23,7.668,7.23,7.42,65624,0
2014-08-20,7.46,7.8099,7.4526,7.77,23090,0
2014-08-21,7.75,7.76,7.5,7.59,13692,0
2014-08-22,7.63,7.67,7.501,7.64,7941,0
2014-08-25,7.7,7.81,7.52,7.7,27793,0
2014-08-26,7.42,7.62,7.3251,7.48,8237,0
2014-08-27,7.45,7.67,7.06,7.5105,26282,0
2014-08-28,7.57,7.9,7.451,7.7,18196,0
2014-08-29,7.69,8.49,7.69,8.44,78758,0
2014-09-02,8.88,9.4249,8.61,9.38,155688,0
2014-09-03,9.39,9.99,9.3,9.95,98912,0
2014-09-04,10,10.125,9.49,9.49,131342,0
2014-09-05,9.43,9.59,8.77,9.39,33678,0
2014-09-08,9.25,10.5,9.25,9.97,62907,0
2014-09-09,10.01,10.18,9.8,10,36689,0
2014-09-10,9.97,10.1,9.92,9.98,25720,0
2014-09-11,9.94,10.01,9.05,9.94,84469,0
2014-09-12,9.95,9.97,9.48,9.54,16459,0
2014-09-15,9.57,9.57,8.59,8.7,51620,0
2014-09-16,8.7,9.24,7.84,8.54,89791,0
2014-09-17,8.41,8.83,8.19,8.2,35766,0
2014-09-18,8.51,9.09,8.25,8.75,31825,0
2014-09-19,8.82,9.85,8.37,8.4,174708,0
2014-09-22,8.42,8.9199,7.51,7.75,49278,0
2014-09-23,7.66,7.96,7.54,7.67,10441,0
2014-09-24,7.67,8.178,7.55,7.71,28006,0
2014-09-25,7.74,8.12,7.74,7.98,11694,0
2014-09-26,8.01,8.4,8,8.05,20772,0
2014-09-29,7.7,7.7,7.265,7.64,40311,0
2014-09-30,7.52,7.53,6.51,7.3,194498,0
2014-10-01,7.24,7.24,6.05,6.38,59819,0
2014-10-02,6.33,6.5099,6.23,6.34,17863,0
2014-10-03,6.46,6.5699,6.29,6.33,30890,0
2014-10-06,6.34,6.5,6.21,6.4,24097,0
2014-10-07,6.22,6.6393,6.05,6.15,61620,0
2014-10-08,6.05,6.14,6,6,31481,0
2014-10-09,6,6.1,5.98,5.98,33942,0
2014-10-10,5.97,6.1,5.95,6.02,23497,0
2014-10-13,6.15,6.81,6.15,6.18,34809,0
2014-10-14,6.22,6.56,6.15,6.33,19543,0
2014-10-15,6.46,6.69,6.29,6.31,6578,0
2014-10-16,6.61,6.64,6.42,6.57,20581,0
2014-10-17,6.64,6.7,6.47,6.7,14275,0
2014-10-20,6.61,6.66,6.42,6.6,11443,0
2014-10-21,6.55,6.7,6.5175,6.7,12876,0
2014-10-22,6.82,7.0199,6.51,6.51,12558,0
2014-10-23,6.93,6.98,6.5501,6.6,9053,0
2014-10-24,6.77,6.94,6.65,6.79,9643,0
2014-10-27,6.55,7.15,6.55,7.12,21334,0
2014-10-28,7.075,7.5199,6.95,7.42,28685,0
2014-10-29,7.36,7.36,6.9,7,23615,0
2014-10-30,7.05,7.31,6.9,7.18,17994,0
2014-10-31,7.17,7.43,6.95,7.1,30244,0
2014-11-03,7.26,7.26,6.5,6.76,25812,0
2014-11-04,6.89,6.89,6.75,6.86,3696,0
2014-11-05,6.8684,6.8684,6.5,6.51,5393,0
2014-11-06,6.5,6.814,6.5,6.52,10448,0
2014-11-07,6.72,6.72,6.5,6.5,14827,0
2014-11-10,6.8,6.84,6.561,6.62,13016,0
2014-11-11,6.56,6.72,6.56,6.62,10725,0
2014-11-12,6.51,6.7,6.5,6.52,13091,0
2014-11-13,6.59,6.59,6.41,6.42,13009,0
2014-11-14,6.45,6.58,6.37,6.37,7199,0
2014-11-17,6.3525,6.4299,5.82,5.88,72128,0
2014-11-18,5.94,6.1,5.85,5.87,39681,0
2014-11-19,5.77,5.92,5.77,5.85,35398,0
2014-11-20,5.82,5.9,5.82,5.87,20408,0
2014-11-21,5.87,6,5.78,5.94,37943,0
2014-11-24,5.9,5.96,5.87,5.95,20964,0
2014-11-25,5.86,5.95,5.81,5.9,4573,0
2014-11-26,5.93,6,5.85,5.93,9924,0
2014-11-28,5.9499,5.95,5.8501,5.95,7331,0
2014-12-01,6,6,5.85,5.8601,20489,0
2014-12-02,5.95,6,5.84,5.89,27205,0
2014-12-03,5.92,6,5.854,5.99,87549,0
2014-12-04,5.95,6.02,5.86,5.95,91560,0
2014-12-05,5.97,6.09,5.84,5.95,34705,0
2014-12-08,5.95,6,5.85,5.96,34708,0
2014-12-09,6.3,6.31,5.84,5.95,8682,0
2014-12-10,5.85,5.989,5.84,5.94,6279,0
2014-12-11,6,6.05,5.84,5.98,12239,0
2014-12-12,5.87,6,5.87,5.95,7973,0
2014-12-15,6,6.0672,5.9,5.9,14440,0
2014-12-16,5.95,5.99,5.8,5.82,7222,0
2014-12-17,5.95,6.05,5.95,6.05,7474,0
2014-12-18,6.0746,6.6141,6.051,6.36,50667,0
2014-12-19,6.36,7.23,6.36,7,31861,0
2014-12-22,7.11,7.37,6.75,6.75,32642,0
2014-12-23,7,7,6.72,6.84,14154,0
2014-12-24,6.7981,7.08,6.7981,6.9,14765,0
2014-12-26,6.93,6.98,6.5,6.57,28385,0
2014-12-29,6.5,6.91,6.5,6.62,49461,0
2014-12-30,6.68,6.9,6.68,6.7,18589,0
2014-12-31,6.63,6.78,6.003,6.14,115730,0
2015-01-02,6.23,6.32,6.1,6.32,16305,0
2015-01-05,6.32,6.32,6.2007,6.32,14240,0
2015-01-06,6.17,6.71,6.17,6.5,19903,0
2015-01-07,6.71,6.84,6.27,6.7,16519,0
2015-01-08,6.66,6.73,6.376,6.4688,16823,0
2015-01-09,6.54,7.05,6.4001,6.84,31116,0
2015-01-12,6.86,7,6.71,6.73,14228,0
2015-01-13,6.85,6.85,6.3501,6.39,10374,0
2015-01-14,6.31,6.31,5.9,5.98,29885,0
2015-01-15,6,6.08,5.8,5.97,12420,0
2015-01-16,5.88,6.15,5.82,5.95,15143,0
2015-01-20,6.23,6.99,6,6.8793,68504,0
2015-01-21,7,7.9,7,7.49,88137,0
2015-01-22,7.69,7.69,6.62,7.11,51942,0
2015-01-23,7.26,7.74,6.9001,7.71,13089,0
2015-01-26,7.75,8.08,7.55,7.68,59314,0
2015-01-27,7.88,7.89,7.7101,7.75,16859,0
2015-01-28,7.9,8.28,7.85,8.02,76860,0
2015-01-29,8.33,8.92,8.33,8.5,100787,0
2015-01-30,8.43,8.76,8.25,8.7,12923,0
2015-02-02,8.81,9.24,8.51,8.91,76759,0
2015-02-03,9.11,9.25,8.5,9.06,37574,0
2015-02-04,8.65,8.97,8.5,8.77,38887,0
2015-02-05,8.7,8.94,8.25,8.62,59106,0
2015-02-06,8.79,9,8.125,8.97,72772,0
2015-02-09,9,9.143,8.82,8.88,61851,0
2015-02-10,8.96,9.24,8.561,9,37092,0
2015-02-11,8.92,9.21,8.92,9,18579,0
2015-02-12,9.14,9.14,8.83,8.985,40271,0
2015-02-13,9,9.1063,8.57,8.57,14319,0
2015-02-17,8.72,9.7,8.31,9.4,97814,0
2015-02-18,9.11,9.5,9.062,9.37,21644,0
2015-02-19,9.17,9.66,9.17,9.45,15816,0
2015-02-20,8.961,9.54,8.961,9.47,17843,0
2015-02-23,9.64,9.69,9.14,9.69,26907,0
2015-02-24,9.7,10.239,9.68,9.82,168096,0
2015-02-25,9.93,10.23,9.74,10,84973,0
2015-02-26,10,10.62,9.87,10.49,113337,0
2015-02-27,10.8,10.89,10.45,10.84,97154,0
2015-03-02,10.72,10.86,10.57,10.8,40200,0
2015-03-03,10.7,10.91,10.6,10.9,31400,0
2015-03-04,10.89,11.18,10.68,11.12,34800,0
2015-03-05,11.18,11.18,10.96,10.99,46000,0
2015-03-06,10.99,11.07,10.6,10.65,17100,0
2015-03-09,10.45,10.63,9.69,10.02,59100,0
2015-03-10,9.71,9.84,9.02,9.78,42000,0
2015-03-11,9.77,10.11,9.67,9.89,21500,0
2015-03-12,9.81,10.27,9.64,10,55000,0
2015-03-13,9.9,10.14,9.83,9.89,37600,0
2015-03-16,9.85,10.03,9.09,9.67,47300,0
2015-03-17,9.61,9.88,9.25,9.86,19400,0
2015-03-18,9.86,9.94,9.49,9.84,17600,0
2015-03-19,9.86,9.97,9.76,9.91,11800,0
2015-03-20,9.91,10,9.58,9.7,64800,0
2015-03-23,9.58,9.73,9.09,9.34,25900,0
2015-03-24,9.1,9.5,8.93,9.11,19400,0
2015-03-25,9.17,9.17,8.55,8.84,30100,0
2015-03-26,8.89,9.78,8.22,8.89,25000,0
2015-03-27,8.9,9.42,8.9,9.23,22300,0
2015-03-30,9.66,9.66,8.88,9.36,15700,0
2015-03-31,9.34,9.46,9.05,9.27,10800,0
2015-04-01,9.19,9.62,9.01,9.4,26000,0
2015-04-02,9.79,9.91,9.48,9.55,17700,0
2015-04-06,9.77,10.98,9.77,10.48,265700,0
2015-04-07,10.57,11.62,10.57,11.56,314385,0
2015-04-08,11.6,11.8,10.72,11.73,190700,0
2015-04-09,11.76,11.8,11.5,11.67,62249,0
2015-04-10,11.8,11.8,11.5,11.78,85500,0
2015-04-13,11.77,12.05,11.54,12.03,130900,0
2015-04-14,12.5,12.59,12.1,12.45,218300,0
2015-04-15,12.68,12.76,12.43,12.75,245660,0
2015-04-16,13,13.19,12.61,12.88,101333,0
2015-04-17,12.88,12.99,12.6,12.74,115900,0
2015-04-20,12.74,12.81,12.2,12.32,160737,0
2015-04-21,12.32,12.33,11.75,12.08,211420,0
2015-04-22,12.14,12.39,11.835,12.25,60370,0
2015-04-23,12.27,12.74,12.03,12.44,71400,0
2015-04-24,12.57,12.99,12.22,12.77,196900,0
2015-04-27,12.85,13.02,12.09,12.1,66300,0
2015-04-28,12.3,12.3,11.5,11.86,85800,0
2015-04-29,11.77,12.29,11.66,12.29,62000,0
2015-04-30,12.23,12.23,11.51,11.62,75800,0
2015-05-01,11.6,12.84,11.44,11.57,74300,0
2015-05-04,11.86,11.98,11.41,11.55,237900,0
2015-05-05,11.55,11.6,11.45,11.51,194900,0
2015-05-06,11.51,11.62,11.28,11.54,103464,0
2015-05-07,11.65,12.07,11.5,11.51,51183,0
2015-05-08,11.45,11.64,11.37,11.52,65100,0
2015-05-11,11.5,11.84,11.5,11.61,45100,0
2015-05-12,11.58,11.83,11.5,11.81,37067,0
2015-05-13,11.7,11.85,11.43,11.61,65500,0
2015-05-14,11.68,12.15,11.49,11.49,47200,0
2015-05-15,11.35,11.54,11.26,11.52,75561,0
2015-05-18,11.58,12.09,11.45,11.75,43816,0
2015-05-19,11.7,11.73,11.23,11.46,39600,0
2015-05-20,11.5,11.75,11.2,11.65,29300,0
2015-05-21,11.61,11.69,11.16,11.3,30700,0
2015-05-22,11.27,11.3,10.87,10.87,20200,0
2015-05-26,10.84,10.85,9.95,10.25,219750,0
2015-05-27,10.3,10.37,9.77,9.79,154500,0
2015-05-28,9.74,9.94,9.15,9.71,200253,0
2015-05-29,9.36,9.89,9.2,9.46,250500,0
2015-06-01,9.63,9.63,8.8,8.88,109000,0
2015-06-02,8.7,8.9,8.5201,8.88,35843,0
2015-06-03,8.97,9.32,8.65,9.2,78300,0
2015-06-04,9.4,9.58,9.11,9.41,53400,0
2015-06-05,9.39,9.76,9.18,9.25,44800,0
2015-06-08,9.24,9.44,8.97,9.22,33400,0
2015-06-09,9.18,9.62,9,9.59,32423,0
2015-06-10,9.54,9.97,9.13,9.75,71070,0
2015-06-11,9.69,9.84,9.3,9.43,22193,0
2015-06-12,9.67,9.67,9.14,9.14,25100,0
2015-06-15,9.05,9.85,8.74,8.97,74400,0
2015-06-16,8.96,9.17,8.85,8.92,28000,0
2015-06-17,8.95,9.22,8.65,8.92,174700,0
2015-06-18,9.1,9.4,8.91,9.25,42900,0
2015-06-19,9.33,9.38,8.78,8.78,68600,0
2015-06-22,8.96,9,8.56,8.61,49300,0
2015-06-23,8.95,9.19,8.6,9.07,81825,0
2015-06-24,9.09,9.12,8.95,9,49100,0
2015-06-25,9.34,9.34,8.86,8.97,48000,0
2015-06-26,8.96,9.48,8.95,9.21,1235300,0
2015-06-29,9.21,9.47,8.83,8.88,73000,0
2015-06-30,8.9,8.9,8.55,8.59,136600,0
2015-07-01,8.7,8.86,8.54,8.62,57600,0
2015-07-02,8.69,8.84,8.61,8.72,38900,0
2015-07-06,8.79,9.88,8.78,9.86,72400,0
2015-07-07,9.86,9.95,9.31,9.89,113300,0
2015-07-08,9.83,9.83,9.06,9.39,100100,0
2015-07-09,9.51,9.95,9.39,9.47,88000,0
2015-07-10,9.55,10.63,9.55,10.25,167000,0
2015-07-13,10.6,10.6,10.25,10.57,84900,0
2015-07-14,10.62,11,10.62,10.77,47468,0
2015-07-15,10.95,11.069,10.43,10.74,86944,0
2015-07-16,10.9,11.05,10.6,11,57700,0
2015-07-17,11.04,11.3,10.87,11.1,106000,0
2015-07-20,11.26,11.26,10.64,10.85,60900,0
2015-07-21,10.81,10.89,10.57,10.7,44200,0
2015-07-22,10.65,10.96,10.53,10.72,89000,0
2015-07-23,10.8,10.8,10.51,10.55,39800,0
2015-07-24,10.52,10.99,10.52,10.85,56300,0
2015-07-27,10.64,10.67,9.58,9.8,108600,0
2015-07-28,9.88,10.02,9.69,9.94,54200,0
2015-07-29,10,10,9.74,9.85,41000,0
2015-07-30,9.86,9.86,9.52,9.72,31300,0
2015-07-31,9.72,9.72,9.1,9.13,47300,0
2015-08-03,9.05,9.36,8.56,8.67,71750,0
2015-08-04,8.71,9.14,8.71,9.02,44700,0
2015-08-05,9.2,9.2,8.8,8.88,61100,0
2015-08-06,8.9,8.9,8.44,8.48,53965,0
2015-08-07,8.37,8.74,8.37,8.58,61400,0
2015-08-10,8.62,8.81,8.45,8.69,85800,0
2015-08-11,8.66,8.95,8.6,8.9,35290,0
2015-08-12,8.8,9,8.46,9,64300,0
2015-08-13,9,9.09,8.43,8.49,29400,0
2015-08-14,8.49,9.12,8.49,9.06,34900,0
2015-08-17,8.99,9,8.63,8.94,26000,0
2015-08-18,8.9,8.93,8.5,8.73,47100,0
2015-08-19,8.65,8.68,8.45,8.47,18000,0
2015-08-20,8.35,8.42,8.25,8.25,68600,0
2015-08-21,8.05,8.76,7.5,8.17,79700,0
2015-08-24,7.88,8.45,7.5876,8.1,67383,0
2015-08-25,8.1,8.51,7.96,8.23,27000,0
2015-08-26,8.41,8.71,8.13,8.42,18100,0
2015-08-27,8.43,8.43,8.21,8.43,20100,0
2015-08-28,8.32,9.17,8.32,9.16,28300,0
2015-08-31,8.98,9.02,8.73,8.83,10500,0
2015-09-01,8.73,8.73,8.31,8.42,22100,0
2015-09-02,8.54,8.86,8.09,8.38,74900,0
2015-09-03,8.53,8.69,8.14,8.15,28900,0
2015-09-04,8.14,8.6,8.1,8.27,47100,0
2015-09-08,8.33,8.98,8.26,8.71,128800,0
2015-09-09,8.77,8.77,8,8.02,190200,0
2015-09-10,7.98,8.34,7.98,8.005,52131,0
2015-09-11,7.95,8.19,7.93,8.15,69700,0
2015-09-14,8.06,8.09,7.92,8,86500,0
2015-09-15,8.02,8.06,7.9,7.94,34600,0
2015-09-16,7.91,8.04,7.91,7.99,32800,0
2015-09-17,8,8.2,7.97,8.08,49500,0
2015-09-18,7.98,8.39,7.84,8,42700,0
2015-09-21,8.09,8.11,6.86,7.03,61600,0
2015-09-22,6.94,8.2,6.94,8.16,124100,0
2015-09-23,8.15,8.2,7.33,8.05,100600,0
2015-09-24,7.99,7.99,7.315,7.51,66741,0
2015-09-25,7.58,7.58,6.83,6.97,65600,0
2015-09-28,7.01,7.06,6.8337,6.94,79975,0
2015-09-29,6.88,7.06,6.17,6.53,114900,0
2015-09-30,6.27,6.76,6.07,6.74,96000,0
2015-10-01,6.68,7.19,6.64,7.04,178600,0
2015-10-02,7.03,7.32,6.99,7.19,42700,0
2015-10-05,7.529,7.529,6.7,7.46,99840,0
2015-10-06,7.36,7.69,6.94,7.63,49700,0
2015-10-07,7.72,7.91,7.08,7.88,32000,0
2015-10-08,7.88,8.28,7.64,7.98,31100,0
2015-10-09,8.01,8.22,7.74,8.06,16200,0
2015-10-12,8.05,8.22,7.6,7.66,16852,0
2015-10-13,7.56,7.6,6.95,7,31700,0
2015-10-14,7.02,7.41,6.99,7.06,15100,0
2015-10-15,7.06,7.37,6.83,7.25,110800,0
2015-10-16,7.3,7.39,6.86,7.28,26300,0
2015-10-19,7.28,7.5,6.97,7.08,160200,0
2015-10-20,7.12,7.12,6.78,6.94,145646,0
2015-10-21,6.94,7.46,6.65,6.76,50900,0
2015-10-22,6.8,7.13,6.38,6.7,290300,0
2015-10-23,6.76,7.15,6.53,6.96,184100,0
2015-10-26,6.94,7.19,6.83,6.92,9600,0
2015-10-27,6.9,7.05,6.62,6.83,19500,0
2015-10-28,6.82,7.31,6.5,7.1,48700,0
2015-10-29,7.13,7.49,6.8,7.38,37600,0
2015-10-30,7.42,8.02,7.26,7.94,49500,0
2015-11-02,7.91,8.3,7.77,8.14,64910,0
2015-11-03,8.17,8.39,7.9,8.03,24600,0
2015-11-04,8.06,8.3892,8,8.14,22866,0
2015-11-05,8.15,8.29,7.89,8.04,13300,0
2015-11-06,8,8.13,7.74,8.13,9400,0
2015-11-09,7.93,8.42,7.93,8.32,28153,0
2015-11-10,8.3,8.51,8.06,8.29,15700,0
2015-11-11,8.29,8.29,8,8.18,14500,0
2015-11-12,8.14,8.2,7.6,7.8,30700,0
2015-11-13,7.68,7.72,7.5,7.66,21900,0
2015-11-16,7.66,8.17,7.49,8,18600,0
2015-11-17,7.9,7.96,7.75,7.85,10400,0
2015-11-18,7.87,8.06,7.75,7.85,27600,0
2015-11-19,7.86,7.93,7.75,7.89,23600,0
2015-11-20,7.95,8.06,7.75,7.97,46700,0
2015-11-23,7.94,8.13,7.75,7.95,15500,0
2015-11-24,7.88,8.35,7.77,8.23,33300,0
2015-11-25,7.99,8.59,7.99,8.55,18500,0
2015-11-27,8.54,8.82,8.54,8.82,4600,0
2015-11-30,8.86,8.97,8.65,8.92,27900,0
2015-12-01,8.97,9,8.77,8.99,32922,0
2015-12-02,9,9.35,8.83,8.98,35698,0
2015-12-03,9.04,9.1,8.75,9.02,20980,0
2015-12-04,9.04,9.36,8.77,9.35,29600,0
2015-12-07,9.28,9.62,8.64,8.81,27500,0
2015-12-08,8.69,9.14,8.5,8.69,22970,0
2015-12-09,8.64,8.64,7.8,7.85,144400,0
2015-12-10,7.88,7.95,7.68,7.77,97600,0
2015-12-11,7.52,7.61,6.73,7.34,153500,0
2015-12-14,7.33,7.62,7.25,7.34,186296,0
2015-12-15,7.13,7.48,7.12,7.44,155400,0
2015-12-16,7.53,7.77,7.34,7.64,29000,0
2015-12-17,7.64,8.21,7.59,7.61,38000,0
2015-12-18,7.6,7.78,7.6,7.72,40900,0
2015-12-21,7.66,7.95,7.26,7.8,22900,0
2015-12-22,7.79,7.79,7.34,7.67,29984,0
2015-12-23,7.66,8.25,7.66,8.1,19500,0
2015-12-24,7.76,8.56,7.76,8.14,7513,0
2015-12-28,8.07,8.5,8,8.48,28774,0
2015-12-29,8.58,8.9999,8.35,8.91,47717,0
2015-12-30,9.11,10.25,9.1,9.98,99747,0
2015-12-31,10,10.41,9.44,9.76,80929,0
2016-01-04,9.43,9.78,9.235,9.45,56138,0
2016-01-05,9.2701,10,8.675,8.94,47460,0
2016-01-06,8.8,8.81,8.16,8.3,31805,0
2016-01-07,7.86,8.4799,7.73,7.95,35035,0
2016-01-08,8.68,9.0199,8.0301,8.15,41897,0
2016-01-11,8.5,9.0429,8.08,8.4,84150,0
2016-01-12,8.49,8.49,7.67,7.81,41588,0
2016-01-13,7.81,8.055,7.53,7.86,62409,0
2016-01-14,7.88,7.9,7.311,7.57,33767,0
2016-01-15,7.4,7.4,6.99,7.2,28185,0
2016-01-19,7.35,7.78,7.03,7.25,37900,0
2016-01-20,7.44,7.58,6.8,7.32,36015,0
2016-01-21,7.46,7.5427,7.02,7.06,33540,0
2016-01-22,6.36,6.67,6.01,6.67,1236236,0
2016-01-25,6.68,6.68,5.96,6.22,291026,0
2016-01-26,6.21,6.91,6.11,6.65,216335,0
2016-01-27,6.57,6.78,6.25,6.36,79774,0
2016-01-28,6.4,6.4,6.1,6.14,52455,0
2016-01-29,6.2,6.36,5.92,6.1,284746,0
2016-02-01,6.11,6.95,6.105,6.63,85617,0
2016-02-02,6.65,7.04,6.2144,6.45,171356,0
2016-02-03,6.48,6.51,5.9,5.96,128395,0
2016-02-04,5.96,6.49,5.9383,6.22,107767,0
2016-02-05,6.17,6.17,5.75,5.76,76316,0
2016-02-08,5.74,5.95,5.48,5.93,85982,0
2016-02-09,5.84,5.99,5.6643,5.89,56646,0
2016-02-10,5.91,6.23,5.63,6.03,116984,0
2016-02-11,5.91,6.08,5.71,6.01,32630,0
2016-02-12,6.12,6.33,5.65,6.26,76113,0
2016-02-16,6.32,6.32,5.91,6.03,47493,0
2016-02-17,6.1585,6.3,5.95,6.16,48317,0
2016-02-18,6.12,6.12,5.91,5.98,37736,0
2016-02-19,5.96,6.11,5.915,6,35889,0
2016-02-22,6,6.13,5.83,6.02,40612,0
2016-02-23,6.05,6.13,5.82,6.01,56511,0
2016-02-24,5.82,6.24,5.82,6.14,64928,0
2016-02-25,6.14,6.19,5.725,5.86,22190,0
2016-02-26,5.86,6.21,5.79,6.2,43990,0
2016-02-29,6.2,6.22,5.75,5.76,161572,0
2016-03-01,5.81,5.9,5.515,5.86,24951,0
2016-03-02,5.8,6.22,5.66,6.17,32487,0
2016-03-03,6.14,6.16,5.93,6.03,21098,0
2016-03-04,6.05,6.64,6.05,6.37,34108,0
2016-03-07,6.38,6.71,6.3,6.59,44386,0
2016-03-08,6.57,6.775,5.855,5.97,24610,0
2016-03-09,6,6.48,5.82,6.03,8463,0
2016-03-10,6.11,6.12,5.69,5.81,44012,0
2016-03-11,5.87,6.09,5.7,5.8,43597,0
2016-03-14,5.82,5.965,5.73,5.86,22760,0
2016-03-15,5.82,6.2436,5.73,5.82,43771,0
2016-03-16,5.82,5.91,5.5,5.64,32200,0
2016-03-17,5.62,5.86,5.32,5.56,458149,0
2016-03-18,5.61,5.82,5.54,5.79,82988,0
2016-03-21,5.76,5.95,5.7,5.91,26233,0
2016-03-22,5.87,6.13,5.83,6.03,27365,0
2016-03-23,5.96,6.48,5.75,5.8,38899,0
2016-03-24,5.73,5.96,5.73,5.88,18269,0
2016-03-28,5.86,6.2299,5.76,5.77,8200,0
2016-03-29,5.75,6.16,5.75,6.11,24223,0
2016-03-30,6.12,6.14,6.02,6.06,5148,0
2016-03-31,6.25,6.25,6.04,6.21,14100,0
2016-04-01,5.98,6.26,5.98,6.24,12983,0
2016-04-04,6.19,6.49,6.124,6.23,43843,0
2016-04-05,6.22,6.32,6.11,6.2,28018,0
2016-04-06,6.44,6.445,6.1803,6.31,19388,0
2016-04-07,6.355,6.37,6.1,6.26,14747,0
2016-04-08,6.34,6.34,6.1501,6.25,7569,0
2016-04-11,6.26,6.36,6.13,6.21,16859,0
2016-04-12,6.25,6.3,6.19,6.23,9981,0
2016-04-13,6.34,6.34,6.02,6.22,36448,0
2016-04-14,6.24,6.26,6.2,6.24,14531,0
2016-04-15,6.19,6.32,6.19,6.29,21397,0
2016-04-18,6.32,6.47,6.31,6.46,29047,0
2016-04-19,6.46,6.655,6.4,6.45,16609,0
2016-04-20,6.41,6.66,6.41,6.61,23661,0
2016-04-21,6.69,6.735,6.61,6.7,5739,0
2016-04-22,6.7,6.81,6.53,6.56,65660,0
2016-04-25,6.6,6.715,6.05,6.07,17177,0
2016-04-26,6.06,6.06,5.84,5.88,20844,0
2016-04-27,5.85,5.85,5.6,5.78,155673,0
2016-04-28,5.78,5.89,5.73,5.75,7316,0
2016-04-29,5.77,5.84,5.73,5.79,20095,0
2016-05-02,5.83,5.98,5.7,5.96,11545,0
2016-05-03,5.95,6.085,5.75,5.78,19622,0
2016-05-04,5.78,6.08,5.71,5.8,20958,0
2016-05-05,5.86,5.86,5.75,5.8,61075,0
2016-05-06,6,6.04,5.76,5.88,36218,0
2016-05-09,5.9,5.98,5.78,5.98,22869,0
2016-05-10,6,6.2499,5.97,6.22,33856,0
2016-05-11,6.2,6.62,5.954,6.42,13779,0
2016-05-12,6.45,6.47,6.2,6.34,27203,0
2016-05-13,6.36,6.51,6.15,6.49,19847,0
2016-05-16,6.52,6.98,6.38,6.89,31008,0
2016-05-17,6.88,6.99,6.5,6.53,21441,0
2016-05-18,6.52,6.72,6.47,6.55,8269,0
2016-05-19,6.53,6.6337,6.45,6.57,10700,0
2016-05-20,6.63,6.96,6.52,6.9,12736,0
2016-05-23,6.91,7.2,6.91,7.02,36418,0
2016-05-24,7.11,7.655,7.05,7.47,33198,0
2016-05-25,7.56,7.99,7.53,7.69,29135,0
2016-05-26,7.76,7.92,7.34,7.9,20022,0
2016-05-27,7.9196,8.19,7.84,7.98,13508,0
2016-05-31,8.03,8.275,7.88,8,33887,0
2016-06-01,8.12,8.4399,8.12,8.21,87204,0
2016-06-02,8.5,8.65,8.22,8.27,79088,0
2016-06-03,8.14,8.31,8.06,8.1,48921,0
2016-06-06,8.15,8.27,7.96,8.05,45057,0
2016-06-07,8.23,8.3,8,8.07,60284,0
2016-06-08,8.08,8.1,7.59,7.63,59786,0
2016-06-09,7.61,7.92,7.5993,7.79,36241,0
2016-06-10,7.65,8.11,7.65,8.08,62299,0
2016-06-13,8.05,8.12,7.6701,7.81,50908,0
2016-06-14,7.9,7.95,7.4,7.65,68238,0
2016-06-15,7.65,7.74,7.5,7.53,35125,0
2016-06-16,7.43,7.55,7.17,7.53,25953,0
2016-06-17,7.5,7.5,7.03,7.16,111946,0
2016-06-20,7.24,7.24,6.92,7.14,67359,0
2016-06-21,7.13,7.13,6.68,6.9,22809,0
2016-06-22,6.89,7.08,6.41,6.91,23360,0
2016-06-23,6.97,7.3,6.75,7.28,29120,0
2016-06-24,6.9,7.64,6.77,7.56,135808,0
2016-06-27,7.35,7.38,6.93,7.04,43000,0
2016-06-28,7.09,7.5456,7.09,7.41,23382,0
2016-06-29,7.46,7.84,7.34,7.64,43977,0
2016-06-30,7.63,7.74,7.45,7.61,37707,0
2016-07-01,7.64,7.93,7.34,7.66,21415,0
2016-07-05,7.67,7.7,7.33,7.48,168120,0
2016-07-06,7.38,7.57,6.99,7.25,79299,0
2016-07-07,7.25,7.56,7.145,7.24,28147,0
2016-07-08,7.29,7.57,7.21,7.48,25607,0
2016-07-11,7.49,7.7,7.45,7.55,30762,0
2016-07-12,7.59,7.59,7.18,7.27,159378,0
2016-07-13,7.27,7.29,7.07,7.11,28791,0
2016-07-14,7.23,7.23,6.955,6.96,24926,0
2016-07-15,7,7.05,6.7801,7.01,21220,0
2016-07-18,6.989,7.02,6.76,6.78,95330,0
2016-07-19,6.81,6.81,6.55,6.58,20961,0
2016-07-20,6.64,6.95,6.535,6.8,63794,0
2016-07-21,6.78,6.78,6.53,6.66,12930,0
2016-07-22,6.76,6.92,6.65,6.86,22985,0
2016-07-25,6.97,6.97,6.7,6.73,12299,0
2016-07-26,6.77,6.7868,6.61,6.67,94778,0
2016-07-27,6.73,7.01,6.65,6.99,16952,0
2016-07-28,6.96,7.04,6.72,6.78,4250,0
2016-07-29,6.78,7.02,6.735,7,40488,0
2016-08-01,6.99,7.4,6.99,7.33,13355,0
2016-08-02,7.38,7.38,6.9,7.07,23228,0
2016-08-03,7.13,7.28,7,7.05,27959,0
2016-08-04,7.08,7.1008,6.8,6.95,16933,0
2016-08-05,6.99,7.05,6.95,7.01,18662,0
2016-08-08,7.06,7.43,7.06,7.4191,27018,0
2016-08-09,7.0981,7.24,6.8601,7,415541,0
2016-08-10,7.05,7.15,6.76,6.99,162169,0
2016-08-11,7.035,7.23,6.92,7.19,199311,0
2016-08-12,7.25,7.365,6.89,6.9,35517,0
2016-08-15,7.04,7.08,6.8001,6.99,59985,0
2016-08-16,7.08,7.12,6.83,7.05,15625,0
2016-08-17,7.05,7.08,6.89,6.96,44364,0
2016-08-18,6.7101,7.189,6.7101,7.07,22431,0
2016-08-19,7.06,7.11,6.97,7,16314,0
2016-08-22,7.02,7.19,7.01,7.04,3619,0
2016-08-23,7.04,7.47,7.04,7.33,15258,0
2016-08-24,7.38,8.15,7.38,7.59,53339,0
2016-08-25,7.55,7.692,7.27,7.34,11088,0
2016-08-26,7.5,7.5,7.2,7.245,6653,0
2016-08-29,7.22,7.67,7.21,7.54,14722,0
2016-08-30,7.6462,7.6462,7.26,7.35,38352,0
2016-08-31,7.58,7.58,7.05,7.24,57122,0
2016-09-01,7.3,7.46,7.3,7.46,139134,0
2016-09-02,7.53,7.53,7,7.17,34617,0
2016-09-06,7.17,7.29,7,7.1,43399,0
2016-09-07,7.24,7.24,7.03,7.16,31414,0
2016-09-08,7.06,7.2699,6.97,7.07,66076,0
2016-09-09,7.08,7.12,6.76,6.78,26971,0
2016-09-12,6.81,7.25,6.81,7.24,17838,0
2016-09-13,7.11,7.32,7.02,7.11,15049,0
2016-09-14,7.15,7.17,6.94,7.04,12303,0
2016-09-15,6.92,7.19,6.91,7.09,12945,0
2016-09-16,7.14,7.31,6.99,7.28,74427,0
2016-09-19,7.28,7.67,7.2122,7.48,27051,0
2016-09-20,7.56,7.56,7.25,7.45,13830,0
2016-09-21,7.48,7.5597,7.25,7.44,28364,0
2016-09-22,7.48,7.58,7.22,7.3,16204,0
2016-09-23,7.3,7.46,7.13,7.25,21161,0
2016-09-26,7.15,7.44,7.12,7.21,63334,0
2016-09-27,7.23,7.45,7.225,7.34,58126,0
2016-09-28,7.4648,7.4648,7.23,7.25,18110,0
2016-09-29,7.32,7.41,6.8349,6.95,23460,0
2016-09-30,6.95,7.15,6.8235,6.98,60973,0
2016-10-03,6.89,7.35,6.89,7.29,36844,0
2016-10-04,7.29,7.4,6.98,7,33490,0
2016-10-05,7.07,7.25,7,7.16,46628,0
2016-10-06,7.11,7.2899,7.05,7.2,72252,0
2016-10-07,7.2865,7.49,7.208,7.48,58166,0
2016-10-10,7.8184,7.88,7.545,7.82,18827,0
2016-10-11,7.8,7.929,7.765,7.8,24724,0
2016-10-12,7.87,7.945,7.3236,7.4,40392,0
2016-10-13,7.27,7.35,7.2,7.32,8969,0
2016-10-14,7.36,7.37,7.05,7.34,25560,0
2016-10-17,7.33,7.68,7.1,7.51,33859,0
2016-10-18,7.57,7.57,7.16,7.25,35151,0
2016-10-19,7.26,7.27,6.98,6.98,39019,0
2016-10-20,7.01,7.559,6.92,7,31956,0
2016-10-21,6.96,7.1982,6.85,7,29002,0
2016-10-24,7.09,7.09,6.91,7,17147,0
2016-10-25,6.95,7.22,6.95,7.15,293927,0
2016-10-26,7.15,7.4299,7.15,7.36,87158,0
2016-10-27,7.39,7.68,7.39,7.64,20643,0
2016-10-28,7.59,7.68,7.55,7.66,16782,0
2016-10-31,7.66,7.66,7.344,7.6,57029,0
2016-11-01,7.59,7.7,7.49,7.56,27355,0
2016-11-02,7.62,7.62,7.28,7.48,28905,0
2016-11-03,7.45,7.65,6.88,6.94,31438,0
2016-11-04,6.91,7.48,6.9,7.18,22617,0
2016-11-07,7.3,7.74,7.1704,7.53,51797,0
2016-11-08,7.55,7.8,7.2,7.64,74976,0
2016-11-09,7.62,7.62,6.95,7.11,77148,0
2016-11-10,7.17,7.17,6.31,6.64,110237,0
2016-11-11,6.65,7.29,6.41,7.19,162771,0
2016-11-14,7.25,7.39,6.95,7,161000,0
2016-11-15,7.04,7.3,6.95,7.08,56981,0
2016-11-16,7.02,7.28,6.95,7.12,137181,0
2016-11-17,7.11,7.3,6.8401,7.08,90317,0
2016-11-18,7.12,7.31,6.9,7.19,173919,0
2016-11-21,7.2,7.2072,6.81,6.88,128123,0
2016-11-22,6.86,7.06,6.53,6.9,117075,0
2016-11-23,6.83,6.99,6.6701,6.87,54007,0
2016-11-25,6.86,6.99,6.75,6.84,16718,0
2016-11-28,6.86,7,6.79,6.99,49482,0
2016-11-29,7,7.02,6.8,6.88,40827,0
2016-11-30,6.87,7.0859,6.81,6.87,69998,0
2016-12-01,6.86,6.97,6.75,6.75,35621,0
2016-12-02,6.75,6.94,6.75,6.76,48418,0
2016-12-05,6.76,7,6.76,6.96,75999,0
2016-12-06,6.96,6.965,6.75,6.85,47326,0
2016-12-07,6.85,6.86,6.67,6.7,285262,0
2016-12-08,6.73,6.855,6.6,6.76,115072,0
2016-12-09,6.82,6.88,6.68,6.71,125256,0
2016-12-12,6.71,6.805,6.59,6.72,57979,0
2016-12-13,6.81,6.8662,6.6177,6.72,60952,0
2016-12-14,6.66,6.74,6.54,6.61,44897,0
2016-12-15,6.635,6.722,6.51,6.54,45085,0
2016-12-16,6.58,6.95,6.58,6.75,350957,0
2016-12-19,6.8,7.0599,6.71,6.87,334233,0
2016-12-20,6.93,6.9399,6.67,6.73,210220,0
2016-12-21,6.76,6.83,6.387,6.49,157420,0
2016-12-22,6.45,6.57,6.35,6.55,125739,0
2016-12-23,6.5707,6.7,6.55,6.62,99542,0
2016-12-27,6.57,6.66,6.4001,6.51,83291,0
2016-12-28,6.44,6.49,6.1,6.12,159437,0
2016-12-29,6.15,6.4228,5.96,6.03,211800,0
2016-12-30,6,6.0445,5.62,5.7,268923,0
2017-01-03,5.77,5.8134,4.46,5,651441,0
2017-01-04,1.93,2.94,1.82,2.63,18500356,0
2017-01-05,2.71,2.71,2.4,2.52,2388264,0
2017-01-06,2.54,2.7,2.45,2.7,1491238,0
2017-01-09,2.74,3.1,2.65,2.79,2048304,0
2017-01-10,3,3,2.58,2.72,873837,0
2017-01-11,2.73,2.73,2.58,2.65,380007,0
2017-01-12,2.65,2.65,2.51,2.56,408029,0
2017-01-13,2.53,2.63,2.461,2.52,560447,0
2017-01-17,2.5,2.58,2.47,2.54,493568,0
2017-01-18,2.53,2.55,2.3628,2.44,342437,0
2017-01-19,2.44,2.45,2.33,2.37,371392,0
2017-01-20,2.38,2.3899,2.27,2.32,180779,0
2017-01-23,2.31,2.31,2.06,2.18,356764,0
2017-01-24,2.2,2.21,2.06,2.11,186543,0
2017-01-25,2.13,2.295,2.07,2.26,426174,0
2017-01-26,2.27,2.27,2.14,2.24,213440,0
2017-01-27,2.24,2.33,2.21,2.28,162363,0
2017-01-30,2.26,2.3031,2.2101,2.26,189839,0
2017-01-31,2.27,2.32,2.22,2.3,196616,0
2017-02-01,2.31,2.31,2.23,2.25,87713,0
2017-02-02,2.25,2.28,2.2,2.21,97495,0
2017-02-03,2.21,2.35,2.18,2.33,197361,0
2017-02-06,2.31,2.32,2.25,2.29,110786,0
2017-02-07,2.3,2.39,2.26,2.37,191867,0
2017-02-08,2.37,2.38,2.25,2.28,100108,0
2017-02-09,2.29,2.36,2.26,2.27,69711,0
2017-02-10,2.3,2.3,2.21,2.27,81764,0
2017-02-13,2.28,2.3,2.2,2.24,156219,0
2017-02-14,2.24,2.35,2.2,2.34,200730,0
2017-02-15,2.36,2.56,2.36,2.5,278285,0
2017-02-16,2.5,2.529,2.4301,2.47,116962,0
2017-02-17,2.46,2.51,2.42,2.48,89429,0
2017-02-21,2.46,2.48,2.33,2.41,156256,0
2017-02-22,2.41,2.43,2.33,2.34,262352,0
2017-02-23,2.33,2.3599,2.15,2.25,122164,0
2017-02-24,2.23,2.2946,2.17,2.24,169761,0
2017-02-27,2.23,2.3001,2.15,2.27,76585,0
2017-02-28,2.28,2.29,2.16,2.22,47537,0
2017-03-01,2.23,2.29,2.16,2.2,125470,0
2017-03-02,2.2,2.29,2.18,2.22,185130,0
2017-03-03,2.22,2.2428,2.17,2.19,61361,0
2017-03-06,2.18,2.2078,2.1,2.14,99884,0
2017-03-07,2.12,2.14,2.01,2.04,154114,0
2017-03-08,2.06,2.18,2.06,2.15,120878,0
2017-03-09,2.15,2.44,2.11,2.42,306852,0
2017-03-10,2.45,2.47,2.25,2.4,169598,0
2017-03-13,2.4112,2.445,2.35,2.37,102713,0
2017-03-14,2.37,2.43,2.23,2.23,197431,0
2017-03-15,2.25,2.37,2.25,2.36,330796,0
2017-03-16,2.36,2.88,2.34,2.69,1289332,0
2017-03-17,2.72,3.28,2.7,2.94,2697271,0
2017-03-20,2.88,2.9,2.66,2.71,252067,0
2017-03-21,2.72,2.7227,2.6,2.6,245772,0
2017-03-22,2.65,2.69,2.6,2.69,190491,0
2017-03-23,2.7,3,2.66,2.96,454171,0
2017-03-24,2.98,3.23,2.88,2.96,691206,0
2017-03-27,2.94,3.08,2.85,3,258848,0
2017-03-28,3.02,3.2,2.99,3.16,320243,0
2017-03-29,3.19,3.64,3.0921,3.49,1095043,0
2017-03-30,3.52,3.54,3.11,3.29,705712,0
2017-03-31,3.28,3.3883,3.13,3.205,209005,0
2017-04-03,3.23,3.23,3.03,3.13,205167,0
2017-04-04,3.11,3.3,3.046,3.14,265623,0
2017-04-05,3.12,3.24,2.93,2.97,481689,0
2017-04-06,2.98,3.09,2.9028,3.04,160701,0
2017-04-07,3.06,3.11,2.92,2.94,350705,0
2017-04-10,2.97,3.01,2.9314,2.96,62575,0
2017-04-11,3.1,3.2,3.03,3.11,173065,0
2017-04-12,3.08,3.09,2.95,2.97,96992,0
2017-04-13,2.98,3.0999,2.95,2.98,137205,0
2017-04-17,3,3.1,2.97,3.06,88730,0
2017-04-18,3.05,3.05,2.95,3,65363,0
2017-04-19,3.03,3.146,2.95,3.02,103458,0
2017-04-20,3.05,3.13,3.02,3.05,82350,0
2017-04-21,3.04,3.06,2.96,3.03,137113,0
2017-04-24,3.05,3.12,3.01,3.08,108250,0
2017-04-25,3.11,3.3,3.06,3.21,225128,0
2017-04-26,3.21,3.39,3.21,3.3,143532,0
2017-04-27,3.3,3.35,3.25,3.28,162265,0
2017-04-28,3.29,3.84,3.29,3.59,854712,0
2017-05-01,3.6,3.78,3.58,3.6,223862,0
2017-05-02,3.56,3.71,3.45,3.58,208996,0
2017-05-03,3.55,3.55,3.401,3.49,214300,0
2017-05-04,3.51,3.55,3.37,3.47,245406,0
2017-05-05,3.48,3.5,3.32,3.37,126825,0
2017-05-08,3.35,3.45,3.22,3.38,102398,0
2017-05-09,3.25,3.4,3.2,3.31,123076,0
2017-05-10,3.29,3.49,3.25,3.46,120479,0
2017-05-11,3.46,3.9,3.3,3.505,206652,0
2017-05-12,3.56,3.81,3.5001,3.51,178655,0
2017-05-15,3.51,3.65,3.375,3.55,170149,0
2017-05-16,3.55,3.55,3.4,3.47,139980,0
2017-05-17,3.44,3.46,3.37,3.39,92446,0
2017-05-18,3.34,3.46,3.21,3.41,74646,0
2017-05-19,3.43,3.48,3.31,3.37,82340,0
2017-05-22,3.35,3.4304,3.3,3.33,41541,0
2017-05-23,3.34,3.4853,3.33,3.36,56697,0
2017-05-24,3.4,3.56,3.36,3.48,81777,0
2017-05-25,3.49,3.58,3.34,3.46,141338,0
2017-05-26,3.3976,3.49,3.34,3.45,38248,0
2017-05-30,3.44,3.44,3.35,3.36,56092,0
2017-05-31,3.37,3.37,3.03,3.28,106535,0
2017-06-01,3.29,3.7,3.26,3.56,186805,0
2017-06-02,3.56,3.69,3.51,3.63,388973,0
2017-06-05,3.65,3.81,3.56,3.78,133722,0
2017-06-06,3.77,3.95,3.69,3.93,171174,0
2017-06-07,3.95,4.15,3.8,4.02,279768,0
2017-06-08,4.01,4.1,3.88,3.9,218754,0
2017-06-09,3.9,3.9,3.61,3.71,173837,0
2017-06-12,3.75,3.78,3.63,3.71,121831,0
2017-06-13,3.71,3.79,3.65,3.68,83415,0
2017-06-14,3.68,3.86,3.58,3.75,70418,0
2017-06-15,3.74,3.85,3.4,3.74,142783,0
2017-06-16,3.67,3.83,3.58,3.67,100012,0
2017-06-19,3.72,3.95,3.62,3.91,126363,0
2017-06-20,4.25,4.25,3.78,3.91,84157,0
2017-06-21,3.91,4.03,3.8449,3.89,120104,0
2017-06-22,3.92,4.089,3.8,3.91,176195,0
2017-06-23,3.88,4.05,3.83,3.84,1452640,0
2017-06-26,3.88,4.0708,3.8,3.8,127381,0
2017-06-27,3.8,3.96,3.8,3.86,112817,0
2017-06-28,3.91,3.93,3.78,3.86,108883,0
2017-06-29,3.85,3.94,3.57,3.76,174120,0
2017-06-30,3.85,3.85,3.69,3.75,90170,0
2017-07-03,3.76,3.9249,3.75,3.83,34769,0
2017-07-05,3.84,3.92,3.69,3.75,73554,0
2017-07-06,3.76,3.77,3.69,3.72,44412,0
2017-07-07,3.71,3.75,3.7,3.73,40578,0
2017-07-10,3.73,3.79,3.705,3.73,47042,0
2017-07-11,3.76,3.7922,3.7178,3.75,25343,0
2017-07-12,3.8,3.89,3.75,3.87,56896,0
2017-07-13,3.89,3.96,3.86,3.94,77293,0
2017-07-14,3.95,4.05,3.88,3.98,94776,0
2017-07-17,3.97,4.2,3.952,4.18,70014,0
2017-07-18,4.26,4.3,4.05,4.17,103476,0
2017-07-19,4.38,5.12,4.31,4.93,553494,0
2017-07-20,4.93,5.45,4.93,5.37,404632,0
2017-07-21,5.36,5.37,5.06,5.19,208060,0
2017-07-24,5.2,5.27,5.04,5.19,132381,0
2017-07-25,5.26,5.35,4.94,4.94,164684,0
2017-07-26,4.91,4.95,4.25,4.77,250589,0
2017-07-27,4.76,4.76,4.51,4.6,199052,0
2017-07-28,4.68,5.6,4.62,4.9525,914108,0
2017-07-31,5.06,5.06,4.53,4.74,154912,0
2017-08-01,4.74,4.7419,4.4,4.6,113277,0
2017-08-02,4.61,4.67,4.41,4.57,95845,0
2017-08-03,3.5,3.63,3.3,3.3,3709575,0
2017-08-04,3.32,3.46,3.13,3.45,782726,0
2017-08-07,3.43,3.44,3.04,3.26,623293,0
2017-08-08,3.24,3.29,3.1,3.29,442199,0
2017-08-09,3.25,3.32,3.065,3.17,491506,0
2017-08-10,3.1,3.27,3.1,3.27,277312,0
2017-08-11,3.26,3.37,3.2,3.3,235885,0
2017-08-14,3.33,3.46,3.26,3.43,292736,0
2017-08-15,3.45,3.54,3.2673,3.49,165120,0
2017-08-16,3.48,3.5067,3.31,3.43,206181,0
2017-08-17,3.44,3.5248,3.25,3.48,253706,0
2017-08-18,3.42,3.44,3.31,3.4,78510,0
2017-08-21,3.35,3.4,3.28,3.34,100521,0
2017-08-22,3.39,3.39,3.3,3.32,100559,0
2017-08-23,3.32,3.3499,3.25,3.31,74849,0
2017-08-24,3.32,3.37,3.28,3.33,117469,0
2017-08-25,3.34,3.3899,3.28,3.33,116292,0
2017-08-28,3.34,3.39,3.26,3.26,149689,0
2017-08-29,3.32,3.42,3.25,3.38,225497,0
2017-08-30,3.42,3.48,3.39,3.42,211774,0
2017-08-31,3.46,3.52,3.4005,3.44,194320,0
2017-09-01,3.47,3.49,3.36,3.45,202598,0
2017-09-05,3.42,3.4649,3.35,3.39,112479,0
2017-09-06,3.39,3.43,3.33,3.34,133235,0
2017-09-07,3.35,3.45,3.35,3.39,344102,0
2017-09-08,3.4,3.58,3.4,3.47,525243,0
2017-09-11,3.5,3.56,3.47,3.52,185752,0
2017-09-12,3.53,3.64,3.51,3.53,186739,0
2017-09-13,3.53,3.6,3.45,3.5,169761,0
2017-09-14,3.76,3.79,3.52,3.76,1022915,0
2017-09-15,3.79,3.83,3.67,3.83,313675,0
2017-09-18,3.89,3.9,3.7,3.73,156478,0
2017-09-19,3.75,3.75,3.55,3.63,142229,0
2017-09-20,3.64,3.73,3.57,3.73,119792,0
2017-09-21,3.72,3.79,3.665,3.77,164842,0
2017-09-22,3.85,4.1,3.7,4.01,638072,0
2017-09-25,4.04,4.2,3.9408,4.03,334057,0
2017-09-26,4.05,4.15,4,4.04,193044,0
2017-09-27,4.08,4.34,4.08,4.3,282519,0
2017-09-28,4.32,4.44,4.12,4.14,367234,0
2017-09-29,4.15,4.56,4.14,4.46,428509,0
2017-10-02,4.73,4.903,4.51,4.86,489647,0
2017-10-03,4.89,4.9199,4.55,4.78,310196,0
2017-10-04,4.78,4.899,4.63,4.85,303024,0
2017-10-05,4.97,5.32,4.97,4.98,730085,0
2017-10-06,5.03,5.4,5.03,5.29,440187,0
2017-10-09,5.26,5.33,5.05,5.09,386358,0
2017-10-10,5.14,5.14,4.83,4.98,332832,0
2017-10-11,4.98,5.16,4.9327,5.15,177786,0
2017-10-12,5.12,5.3999,4.961,5.31,242042,0
2017-10-13,5.37,5.37,4.9,5.02,268486,0
2017-10-16,5,5.09,4.85,4.86,167682,0
2017-10-17,4.85,5.19,4.82,5.13,128619,0
2017-10-18,5.11,5.25,5.03,5.05,150577,0
2017-10-19,5.05,5.18,4.88,5.04,202714,0
2017-10-20,5.09,5.25,4.9108,4.99,207714,0
2017-10-23,5.05,5.17,4.95,5,152346,0
2017-10-24,5,5.1,4.96,5.01,85817,0
2017-10-25,5,5.09,4.7601,4.88,113322,0
2017-10-26,4.83,4.8423,4.55,4.6,159017,0
2017-10-27,4.511,4.69,4.511,4.61,114501,0
2017-10-30,4.5,4.72,4.331,4.51,119496,0
2017-10-31,4.52,4.78,4.4599,4.75,104851,0
2017-11-01,4.77,4.909,4.6866,4.75,73174,0
2017-11-02,4.75,4.75,4.49,4.5,95590,0
2017-11-03,4.53,4.65,4.5,4.62,106313,0
2017-11-06,4.65,4.7346,4.63,4.68,74372,0
2017-11-07,4.71,4.73,4.62,4.67,76024,0
2017-11-08,4.67,4.68,4.56,4.57,65192,0
2017-11-09,4.57,4.62,4.5,4.51,108043,0
2017-11-10,4.5,4.62,4.5,4.59,94376,0
