Date,Open,High,Low,Close,Volume,OpenInt
2014-05-02,7.5,7.69,6.01,7.2,579460,0
2014-05-05,6.8,7,6.3,6.7,41045,0
2014-05-06,6.65,6.8499,6.1,6.1,24840,0
2014-05-07,6.24,6.24,6.05,6.05,12670,0
2014-05-08,6.5,6.99,6.49,6.99,24183,0
2014-05-09,6.9799,6.9799,6.55,6.55,1260,0
2014-05-12,6.98,6.98,6.7,6.93,3060,0
2014-05-13,6.5,6.98,6.5,6.9796,1428,0
2014-05-14,6.954,6.954,6.52,6.52,225,0
2014-05-15,6.95,7.44,6.851,7.44,4266,0
2014-05-16,6.92,7.4399,6.92,7.22,1398,0
2014-05-19,7.44,7.44,7.05,7.41,5978,0
2014-05-20,7.34,7.34,7.34,7.34,600,0
2014-05-21,7.1838,7.78,6.72,6.7301,29866,0
2014-05-22,7.11,7.11,6.5501,6.7,3400,0
2014-05-23,6.75,7.08,6.6,6.74,7786,0
2014-05-27,6.72,6.72,6.11,6.36,12550,0
2014-05-28,6.26,6.29,6.16,6.16,1931,0
2014-05-29,6.0201,6.3,6.0201,6.25,2151,0
2014-05-30,6.06,6.2599,6.01,6.1028,3091,0
2014-06-02,6.09,6.0901,6.0801,6.0901,1751,0
2014-06-03,6.09,6.28,6.09,6.2799,4500,0
2014-06-04,6.14,6.149,6.01,6.09,5794,0
2014-06-05,6,6.55,6,6.55,10930,0
2014-06-06,6.01,6.6399,6,6.58,5550,0
2014-06-09,6,6.65,6,6.57,5334,0
2014-06-10,6.03,6.99,6.03,6.99,12000,0
2014-06-11,6.99,6.99,6.42,6.51,5925,0
2014-06-12,6.54,6.98,6.13,6.67,11117,0
2014-06-13,6.8,6.8,6.52,6.79,3063,0
2014-06-16,6.51,7,6.51,6.92,6784,0
2014-06-17,6.51,7.2,6.51,7.2,7299,0
2014-06-18,7,7,6.5,6.69,26246,0
2014-06-19,7.5,8.2223,7.3201,7.51,134905,0
2014-06-20,7.87,7.87,6.95,6.95,50598,0
2014-06-23,7.02,7.25,6.79,7.2,15764,0
2014-06-24,7.05,7.191,6.59,6.65,28976,0
2014-06-25,6.75,6.9699,6.7,6.7,2102,0
2014-06-26,6.72,6.72,6.57,6.65,6618,0
2014-06-27,6.7,6.95,6.69,6.72,16273,0
2014-06-30,6.75,7,6.5,6.56,9185,0
2014-07-01,6.76,6.76,6.58,6.66,975,0
2014-07-02,6.62,7.01,6.55,6.59,4700,0
2014-07-07,6.51,6.7,6.51,6.594,4663,0
2014-07-08,6.6,6.75,6.5,6.5,18507,0
2014-07-09,6.5001,7,6.5001,6.7,1716,0
2014-07-10,6.6,6.6,6.31,6.31,6155,0
2014-07-11,6.54,6.9001,6.54,6.54,1000,0
2014-07-14,6.5001,6.5001,6.098,6.1,35351,0
2014-07-15,6.4,6.4,6,6,7690,0
2014-07-16,5.58,5.75,4.7501,5.3497,35399,0
2014-07-17,5.349,5.35,4.71,4.8399,16468,0
2014-07-18,4.6001,5,4.6001,4.83,12640,0
2014-07-21,4.8561,5.1799,4.75,4.99,14575,0
2014-07-22,4.94,4.952,4.71,4.75,5710,0
2014-07-23,4.64,4.7395,4.45,4.5,17026,0
2014-07-24,4.67,4.67,4.25,4.29,13925,0
2014-07-25,4.25,4.37,4.25,4.27,9504,0
2014-07-28,4.26,4.262,3.54,3.63,55586,0
2014-07-29,3.64,4.1,3.64,3.845,42160,0
2014-07-30,3.9,3.945,3.65,3.7,7114,0
2014-07-31,3.65,3.65,3.28,3.57,19538,0
2014-08-01,3.58,3.58,3.11,3.5,6354,0
2014-08-04,3.5,3.5,3,3.34,20521,0
2014-08-05,3.45,3.5,3.25,3.28,12019,0
2014-08-06,3.64,3.88,3.28,3.6101,13633,0
2014-08-07,4.74,4.74,3.82,3.84,14209,0
2014-08-08,3.96,4.1499,3.85,4.1499,5084,0
2014-08-11,4.4,4.47,4.22,4.32,11083,0
2014-08-12,4.41,4.41,3.9001,3.97,5226,0
2014-08-13,3.82,4.58,3.7721,4.04,8462,0
2014-08-14,4.15,4.43,4,4.2001,9253,0
2014-08-15,4.15,4.15,4.02,4.02,1603,0
2014-08-18,4.0518,4.2148,4,4.12,16749,0
2014-08-19,4.26,4.2739,3.76,4.14,6943,0
2014-08-20,3.84,4.17,3.84,4.01,7965,0
2014-08-21,3.86,4,3.8,3.89,4087,0
2014-08-22,3.855,3.907,3.82,3.82,6563,0
2014-08-25,3.87,3.9,3.82,3.86,6566,0
2014-08-26,3.77,3.97,3.59,3.6,24444,0
2014-08-27,3.59,3.66,3.4,3.4,10887,0
2014-08-28,3.43,3.55,3.31,3.35,1825,0
2014-08-29,3.47,3.47,3.45,3.46,607,0
2014-09-02,4.05,4.18,3.6,3.63,3065,0
2014-09-03,3.73,3.73,3.58,3.6,3545,0
2014-09-04,3.9,4.18,3.6,3.89,19726,0
2014-09-05,4.3,4.49,3.82,4.21,12401,0
2014-09-08,4.38,4.38,4.05,4.05,1135,0
2014-09-09,4.25,4.25,4.01,4.17,4365,0
2014-09-10,4.24,4.25,4.08,4.08,2945,0
2014-09-11,4.1,4.15,4.1,4.15,1046,0
2014-09-12,4.051,5.04,4.051,5.03,20139,0
2014-09-15,5.32,7.4,5.27,6.565,174070,0
2014-09-16,6.4,7.25,5.4501,6.88,65696,0
2014-09-17,6.63,7.27,5.8,6.9501,17887,0
2014-09-18,7.05,7.1,6.5101,6.9,10950,0
2014-09-19,7.22,7.4,6.92,7.4,74113,0
2014-09-22,7.49,7.63,6.8601,7.2999,20273,0
2014-09-23,7.15,7.15,6.83,6.84,8404,0
2014-09-24,6.72,6.72,5.81,6.54,21798,0
2014-09-25,6.5,6.5,5.66,6.14,14911,0
2014-09-26,5.89,6.11,5.77,6.1,4407,0
2014-09-29,5.99,6.15,5.77,5.77,7036,0
2014-09-30,5.85,6.12,5.85,5.9201,4543,0
2014-10-01,5.98,6,5.47,5.99,8406,0
2014-10-02,5.97,6,5.5,6,4241,0
2014-10-03,6.01,6.05,5.72,6,6704,0
2014-10-06,5.5401,6,5.5401,5.96,1843,0
2014-10-07,5.72,5.87,5.39,5.74,5539,0
2014-10-08,5.85,6.04,5.58,5.86,12387,0
2014-10-09,5.83,5.9,5.55,5.9,9297,0
2014-10-10,5.55,6.01,5.55,5.88,7439,0
2014-10-13,5.78,5.99,5.72,5.77,7291,0
2014-10-14,5.87,5.99,5.47,5.99,13760,0
2014-10-15,5.78,5.98,5.78,5.98,4363,0
2014-10-16,6,6,5.56,5.792,16355,0
2014-10-17,5.54,5.88,5.52,5.75,15876,0
2014-10-20,5.86,5.89,5.7,5.89,5753,0
2014-10-21,5.97,7.99,5.71,7.9499,29968,0
2014-10-22,7.8,7.95,7.011,7.191,20378,0
2014-10-23,7.13,8.2,6.54,7.85,18454,0
2014-10-24,7.63,8.1,7.62,7.81,12719,0
2014-10-27,7.96,8.245,7.5101,8.245,5271,0
2014-10-28,8.37,9.6,7.81,8.99,11463,0
2014-10-29,8.95,11.99,8.95,9.76,46375,0
2014-10-30,9,9,7.5,7.5,123503,0
2014-10-31,7.9,7.91,6.84,6.9,31095,0
2014-11-03,6.65,6.9,6.1,6.71,33342,0
2014-11-04,7.2,7.99,6.75,7.89,25983,0
2014-11-05,7.9,7.9299,7.3,7.38,16771,0
2014-11-06,7.15,7.77,6.81,7.72,8860,0
2014-11-07,7.73,7.73,6.85,7.12,45115,0
2014-11-10,7.04,7.92,7.018,7.91,35265,0
2014-11-11,7.7,7.95,7.34,7.51,56593,0
2014-11-12,7.65,7.91,7.3,7.52,11796,0
2014-11-13,7.86,7.91,7.86,7.9099,351,0
2014-11-14,7.76,7.79,7.14,7.47,4450,0
2014-11-17,7.51,7.77,7.474,7.65,6848,0
2014-11-18,7.46,7.71,7.08,7.22,6919,0
2014-11-19,7.26,7.44,7.14,7.33,2178,0
2014-11-20,7.55,7.67,7.03,7.25,6961,0
2014-11-21,7.12,7.54,7.114,7.53,3385,0
2014-11-24,7.43,7.5699,7.0401,7.51,1610,0
2014-11-25,7.2,7.36,7.2,7.3503,2705,0
2014-11-28,7.13,7.35,7.05,7.22,1995,0
2014-12-01,7.08,7.45,7.03,7.34,12260,0
2014-12-02,7.15,7.26,7.15,7.26,3000,0
2014-12-03,7.64,7.64,7.32,7.55,4415,0
2014-12-04,7.34,7.59,7.33,7.39,3606,0
2014-12-05,7.5,7.51,7.18,7.19,3350,0
2014-12-08,7.34,7.9,7.25,7.8,46337,0
2014-12-09,7.8,7.9,7.71,7.71,4187,0
2014-12-10,7.85,7.95,7.8,7.85,7707,0
2014-12-11,7.9,7.9,7.75,7.9,6531,0
2014-12-12,8,8.93,7.695,7.8,70812,0
2014-12-15,7.7,7.7,7.501,7.6,2860,0
2014-12-16,7.59,7.59,7.02,7.05,9380,0
2014-12-17,7.27,7.73,6.72,6.74,8020,0
2014-12-18,7.39,7.9,6.9,7.46,12728,0
2014-12-19,7.41,7.9,7.29,7.44,3723,0
2014-12-22,7.86,7.9,7.29,7.83,5629,0
2014-12-23,7.9,7.9,7.24,7.32,18157,0
2014-12-24,7.39,7.64,7.29,7.52,16182,0
2014-12-26,7.89,7.9,6.53,6.65,37307,0
2014-12-29,7.09,7.34,6.97,7.1,11839,0
2014-12-30,6.9,7.49,6.79,7.01,9908,0
2014-12-31,7.08,7.49,7,7.22,23633,0
2015-01-02,7.65,7.65,6.9,7.3,23048,0
2015-01-05,7.4,7.86,7.33,7.61,10972,0
2015-01-06,7.56,7.87,7.35,7.83,11419,0
2015-01-07,7.76,7.8299,7.47,7.48,4417,0
2015-01-08,7.4315,7.79,7.4315,7.64,7963,0
2015-01-09,7.34,7.61,7,7.48,28868,0
2015-01-12,7.48,7.88,7.4,7.82,5555,0
2015-01-13,7.75,7.9,7.3101,7.87,14592,0
2015-01-14,7.85,8.08,7.61,7.86,221387,0
2015-01-15,7.9,7.95,7.88,7.897,32545,0
2015-01-16,7.52,10.7,7.52,10.17,86872,0
2015-01-20,10,11.92,10,10.65,91945,0
2015-01-21,10.68,10.68,9.4,9.43,39143,0
2015-01-22,9.4,9.75,8.55,9.6,54453,0
2015-01-23,8.82,9.3,8.8,8.86,5340,0
2015-01-26,9.44,11,9.1,9.86,42526,0
2015-01-27,9.81,11.9,9.81,10.97,78961,0
2015-01-28,11.62,13.5,10.79,11.59,129248,0
2015-01-29,12,12.19,11.53,11.84,38099,0
2015-01-30,12.3,12.3,11.8,12.1,25055,0
2015-02-02,12.3,12.3,11.5,11.5,15112,0
2015-02-03,11.5,11.97,10.66,10.68,28364,0
2015-02-04,10.66,11.24,10.618,11.09,10695,0
2015-02-05,11.12,11.49,11.12,11.35,9639,0
2015-02-06,11.5,12.1,11.45,11.63,23795,0
2015-02-09,10.96,11.99,10.91,11.15,12813,0
2015-02-10,11.15,12.26,11.15,11.25,14917,0
2015-02-11,11.151,12.07,10.951,10.99,8247,0
2015-02-12,10.98,11.84,10.98,11.26,9544,0
2015-02-13,11.5,11.5,10.89,11.01,2502,0
2015-02-17,11.19,11.19,10.94,11.14,7788,0
2015-02-18,11.19,11.3,10.701,11.05,6092,0
2015-02-19,11.45,12.16,11.4,11.83,23627,0
2015-02-20,12.07,12.28,10.35,10.5,51336,0
2015-02-23,10.62,10.7,9.71,10.31,17070,0
2015-02-24,10.25,10.5,9.621,9.85,16450,0
2015-02-25,9.9,10.27,9.9,10.25,5038,0
2015-02-26,10.03,10.27,9.83,10.27,6566,0
2015-02-27,10,10.26,10,10.2,11590,0
2015-03-02,10.5,11.25,10.47,10.58,11000,0
2015-03-03,10.62,11.29,10.6,10.6,9500,0
2015-03-04,10.6,10.81,10.36,10.39,8400,0
2015-03-05,11,11,10.5,10.5,3400,0
2015-03-06,10.5,10.99,10.5,10.52,4000,0
2015-03-09,10.06,10.99,9.62,10.01,8100,0
2015-03-10,10.33,10.98,10.33,10.47,9200,0
2015-03-11,10.8,10.8,10.38,10.62,1900,0
2015-03-12,10.43,10.84,10.35,10.59,2300,0
2015-03-13,10.4,10.41,10.38,10.41,400,0
2015-03-16,11.45,11.7,10.44,11.46,6600,0
2015-03-17,10.25,11.24,10.25,11.11,3600,0
2015-03-18,10.51,11.25,10.51,11.22,2900,0
2015-03-19,11.29,11.3,10.6,10.6,11700,0
2015-03-20,10.63,11.17,10.63,10.8,5900,0
2015-03-23,10.96,10.97,10.5,10.62,7100,0
2015-03-24,10.9,10.9,10.6,10.61,4400,0
2015-03-25,10.75,10.75,10.55,10.64,1600,0
2015-03-26,10.6,10.85,10,10.41,22900,0
2015-03-27,10.67,10.94,10.43,10.75,3500,0
2015-03-30,10.8,10.93,10,10.12,13600,0
2015-03-31,10.16,10.38,10.15,10.18,1900,0
2015-04-01,10.15,10.25,10.01,10.01,3700,0
2015-04-02,10.02,10.5,10,10.15,19800,0
2015-04-06,10.07,10.64,10,10.64,14200,0
2015-04-07,10.34,10.65,10.17,10.61,5019,0
2015-04-08,10.1,10.59,10.1,10.12,18200,0
2015-04-09,10.28,10.28,10.17,10.25,8031,0
2015-04-10,10.27,10.3,10.2,10.29,3500,0
2015-04-13,10.63,10.63,10.12,10.12,18100,0
2015-04-14,10.25,10.45,10.25,10.45,18200,0
2015-04-15,10.41,10.49,10.4,10.49,15394,0
2015-04-16,10.61,10.61,10.31,10.59,3931,0
2015-04-17,10.45,11,10.45,10.97,3800,0
2015-04-20,11,11.79,10.71,10.72,16113,0
2015-04-21,10.72,11.19,10.72,10.75,5080,0
2015-04-22,10.54,10.874,9.15,9.3,22377,0
2015-04-23,9.25,9.99,9.25,9.74,6500,0
2015-04-24,9.57,9.8,9.43,9.56,5900,0
2015-04-27,9.45,9.55,9.45,9.55,1300,0
2015-04-28,9.98,9.98,9.53,9.53,500,0
2015-04-29,9.64,9.87,9.32,9.32,4900,0
2015-04-30,9.5,9.5,9.44,9.44,1000,0
2015-05-01,9.45,9.45,9.33,9.33,3500,0
2015-05-04,9.74,9.74,9.27,9.27,1400,0
2015-05-05,9.25,9.25,8.9,9.04,1600,0
2015-05-06,9,9,7.86,8.35,9061,0
2015-05-07,8.04,8.47,8.04,8.26,8566,0
2015-05-08,7.44,7.74,7.15,7.55,505600,0
2015-05-11,7.62,7.62,7.3,7.5,70200,0
2015-05-12,7.4,7.51,7.4,7.51,33984,0
2015-05-13,7.41,7.59,7.17,7.49,128100,0
2015-05-14,7.54,7.54,7.25,7.43,27300,0
2015-05-15,7.39,7.4,7.02,7.02,11549,0
2015-05-18,7.14,7.32,7.14,7.29,38456,0
2015-05-19,7.29,7.38,7.14,7.31,73300,0
2015-05-20,7.2,7.29,7.19,7.29,1100,0
2015-05-21,7.2,7.35,7.15,7.22,5400,0
2015-05-22,7.22,7.36,7.04,7.13,37300,0
2015-05-26,7.07,7.17,6.64,6.87,18582,0
2015-05-27,7.05,7.67,7.05,7.47,91700,0
2015-05-28,7.53,7.73,7.35,7.49,27209,0
2015-05-29,7.45,7.49,7.11,7.45,18000,0
2015-06-01,7.62,7.62,7.5,7.57,15000,0
2015-06-02,7.32,7.68,7.27,7.6,29923,0
2015-06-03,7.65,8.1,7.65,7.85,34600,0
2015-06-04,7.72,7.9,7.63,7.67,35000,0
2015-06-05,7.64,7.95,7.64,7.72,5100,0
2015-06-08,7.6,7.87,7.59,7.86,23000,0
2015-06-09,7.81,7.9,7.44,7.74,10331,0
2015-06-10,7.5,7.74,7.48,7.62,16468,0
2015-06-11,7.7,8.95,7.7,8.3,71500,0
2015-06-12,8.26,8.49,8.04,8.17,21400,0
2015-06-15,8.05,8.46,8.01,8.24,34900,0
2015-06-16,8.4,8.82,8.27,8.55,43800,0
2015-06-17,8.82,9,8.32,8.6,72100,0
2015-06-18,8.85,8.9,8.11,8.38,39000,0
2015-06-19,8.5,8.6,7.93,8.6,16500,0
2015-06-22,8.61,8.61,8.08,8.44,13800,0
2015-06-23,8.35,8.815,7.5,7.98,28214,0
2015-06-24,7.42,8.02,7.42,7.99,5400,0
2015-06-25,8.02,8.21,7.66,8.09,8400,0
2015-06-26,7.63,8,7.63,7.75,3300,0
2015-06-29,7.67,8,7.09,7.91,128900,0
2015-06-30,7.55,7.99,7.55,7.76,9449,0
2015-07-01,8.34,8.95,8.12,8.31,51100,0
2015-07-02,8.34,8.5,8.31,8.5,50200,0
2015-07-06,8.43,8.5,8.32,8.37,16800,0
2015-07-07,8.34,8.49,8.31,8.48,24800,0
2015-07-08,8.49,8.49,7.91,7.93,32800,0
2015-07-09,7.96,8.5,7.81,8.01,15200,0
2015-07-10,8.01,8.31,7.93,8.15,16200,0
2015-07-13,8.09,8.3,8,8.29,28100,0
2015-07-14,8.02,8.35,8.02,8.31,9534,0
2015-07-15,8.29,8.4,8.14,8.33,24793,0
2015-07-16,8.44,8.44,8.2,8.39,23400,0
2015-07-17,8.4,9,8.4,8.99,58100,0
2015-07-20,9.05,9.82,8.99,9.69,76300,0
2015-07-21,9.69,10.25,9.62,10.25,110300,0
2015-07-22,10.25,10.76,10.14,10.63,41900,0
2015-07-23,10.63,10.9,10.06,10.19,25700,0
2015-07-24,10.02,10.02,9.66,9.68,12900,0
2015-07-27,9.67,9.67,8.77,9.05,35500,0
2015-07-28,9.2,9.26,9.01,9.01,16100,0
2015-07-29,8.88,9.24,8.86,9.13,64600,0
2015-07-30,9.01,9.2,8.98,9.16,11300,0
2015-07-31,9.13,9.4,8.89,8.89,99100,0
2015-08-03,8.89,8.9999,8.13,8.47,11583,0
2015-08-04,8.35,8.93,7.98,8.04,28500,0
2015-08-05,8.5,8.5,8.01,8.17,18500,0
2015-08-06,8.31,8.73,8.09,8.14,12701,0
2015-08-07,8.3,8.79,8.03,8.28,12900,0
2015-08-10,8.2,9.22,8.12,8.12,31200,0
2015-08-11,8.03,8.77,8.01,8.34,29372,0
2015-08-12,8.32,8.7,7.63,7.69,62900,0
2015-08-13,7.77,8.24,7.77,7.99,30200,0
2015-08-14,7.99,8.17,7.11,8.06,29700,0
2015-08-17,7.81,8.42,7.81,7.89,16900,0
2015-08-18,7.97,8.48,7.7,7.71,19400,0
2015-08-19,7.82,8.3,7.7,7.71,11000,0
2015-08-20,7.88,7.88,7.4,7.59,13100,0
2015-08-21,7.45,7.77,7.19,7.41,10800,0
2015-08-24,7,7.42,7,7,19477,0
2015-08-25,7.28,7.4,6.61,6.76,27200,0
2015-08-26,7.11,7.11,6.16,6.93,10700,0
2015-08-27,6.94,7.26,6.6,6.62,12600,0
2015-08-28,6.46,7.44,6.46,7.06,20200,0
2015-08-31,7.1,7.62,6.62,7.22,6900,0
2015-09-01,7.08,7.17,6.76,6.97,6800,0
2015-09-02,6.94,7.27,6.75,7.19,10200,0
2015-09-03,7.21,7.31,7.05,7.19,3600,0
2015-09-04,7.09,7.09,7.08,7.08,300,0
2015-09-08,7.5,7.8,7.14,7.16,24400,0
2015-09-09,7.16,7.7,6.84,7.02,7200,0
2015-09-10,6.88,7.02,6.82,6.82,2636,0
2015-09-11,6.94,6.98,6.9,6.98,900,0
2015-09-14,6.9,7.47,6.75,6.84,4500,0
2015-09-15,7.11,7.25,6.8,6.97,4000,0
2015-09-16,6.87,7.34,6.7,6.86,7800,0
2015-09-17,6.75,6.91,6.69,6.78,6100,0
2015-09-18,6.57,6.95,6.56,6.95,7800,0
2015-09-21,6.97,7.07,6.78,6.82,6000,0
2015-09-22,6.73,7.25,6.5,6.86,32100,0
2015-09-23,6.75,7.26,6.74,6.85,5800,0
2015-09-24,6.86,7.1199,6.83,6.87,3893,0
2015-09-25,6.87,7.08,6.55,6.73,6200,0
2015-09-28,6.65,6.684,5.9,6.06,28445,0
2015-09-29,6,6.44,6,6.04,8200,0
2015-09-30,7.33,7.33,5.35,5.83,34200,0
2015-10-01,5.71,5.82,5.35,5.63,4700,0
2015-10-02,5.32,5.86,5.32,5.78,11300,0
2015-10-05,5.98,6.1895,5.4,5.75,8054,0
2015-10-06,5.83,5.83,5.43,5.5,6800,0
2015-10-07,5.51,5.84,5.26,5.26,39700,0
2015-10-08,5.52,6.01,5.15,5.15,55400,0
2015-10-09,5.37,6.11,5.37,5.38,33900,0
2015-10-12,5.38,5.84,5.05,5.34,21561,0
2015-10-13,5.2,6.12,4.84,5.94,89400,0
2015-10-14,6.08,6.32,5.62,6.2,17700,0
2015-10-15,6,6.6,5.71,6.47,31300,0
2015-10-16,6.41,6.77,5.81,6.36,13200,0
2015-10-19,6.32,6.76,5.96,6.33,151300,0
2015-10-20,6.41,6.73,5.72,6.4,23654,0
2015-10-21,6.39,6.55,5.67,6.5,85800,0
2015-10-22,6.44,6.74,5.67,6.5,42800,0
2015-10-23,6.4,6.72,5.77,6.26,18400,0
2015-10-26,6.13,6.6,5.86,6.43,61400,0
2015-10-27,6.38,6.75,6.38,6.52,14400,0
2015-10-28,6.5,7.45,5.72,6.99,92500,0
2015-10-29,7.03,7.38,6.68,6.94,23300,0
2015-10-30,7.2,7.22,6.73,6.88,5400,0
2015-11-02,6.85,7.685,6.7,7.22,27254,0
2015-11-03,7.22,7.63,6.75,7.38,16600,0
2015-11-04,7.32,7.5,7.09,7.355,5139,0
2015-11-05,7.3,7.41,7.3,7.31,7400,0
2015-11-06,7.2,7.48,7,7.48,8600,0
2015-11-09,7.41,7.54,7.17,7.3,6624,0
2015-11-10,7.25,7.49,7.07,7.36,10400,0
2015-11-11,7.39,7.49,7.32,7.49,7400,0
2015-11-12,7.32,7.5,7.06,7.26,8400,0
2015-11-13,7.24,7.31,7.04,7.25,3300,0
2015-11-16,7.28,7.35,7.16,7.35,3000,0
2015-11-17,7.36,7.36,7.17,7.17,1200,0
2015-11-18,7.23,7.5,7.12,7.15,41800,0
2015-11-19,7.09,7.39,7.09,7.13,6500,0
2015-11-20,7.04,7.19,6.7,7.11,8700,0
2015-11-23,7.06,7.19,6.81,6.98,6800,0
2015-11-24,6.96,7.14,6.9,6.9,800,0
2015-11-25,6.86,7.07,6.83,7.03,2000,0
2015-11-27,7.01,7.15,7.01,7.02,8000,0
2015-11-30,7.1,7.5,7.1,7.28,21900,0
2015-12-01,7.3,7.4599,7.3,7.375,4793,0
2015-12-02,7.63,7.7,7.21,7.4897,14519,0
2015-12-03,7.49,7.49,7.2,7.2,3870,0
2015-12-04,7.17,7.45,7.17,7.34,4700,0
2015-12-07,7.4,7.4,7.25,7.27,2400,0
2015-12-08,7.2501,7.286,6.8,6.97,20138,0
2015-12-09,6.85,7,6.85,7,6800,0
2015-12-10,6.84,6.84,6.03,6.49,41600,0
2015-12-11,5.96,6.78,5.96,6.52,8000,0
2015-12-14,6.51,6.85,6.39,6.5,4502,0
2015-12-15,6.55,6.83,6.54,6.83,4100,0
2015-12-16,6.75,6.98,6.75,6.98,2900,0
2015-12-17,7.1,7.54,6.93,6.93,12800,0
2015-12-18,7.05,7.05,6.75,6.75,6600,0
2015-12-21,6.54,7.04,6.36,7.04,4500,0
2015-12-22,6.59,6.66,6.38,6.46,8933,0
2015-12-23,6.75,7.14,6.51,6.51,3900,0
2015-12-28,6.93,6.93,6.56,6.75,2371,0
2015-12-29,6.865,6.967,6.51,6.5364,7611,0
2015-12-30,6.9,6.9,6.5501,6.63,6644,0
2015-12-31,6.61,6.94,6.61,6.78,12829,0
2016-01-04,6.59,6.78,6.46,6.68,3195,0
2016-01-05,6.68,6.72,6.4501,6.68,4723,0
2016-01-06,6.6,6.62,6.23,6.5,4790,0
2016-01-07,6.51,6.66,6.29,6.63,7909,0
2016-01-08,6.79,6.79,5.98,6.7483,26158,0
2016-01-11,6.67,6.9499,6.66,6.76,19404,0
2016-01-12,6.7001,6.84,6.49,6.69,31377,0
2016-01-13,6.74,6.74,6.22,6.55,16378,0
2016-01-14,6.8922,6.96,6.5761,6.71,8000,0
2016-01-15,6.85,6.855,5.9,6.37,31390,0
2016-01-19,6.43,6.43,6.13,6.16,5300,0
2016-01-20,5.99,6.175,5.66,5.79,33006,0
2016-01-21,5.79,6.26,5.38,5.62,18440,0
2016-01-22,5.56,5.745,5.38,5.5,10994,0
2016-01-25,5.06,6.12,4.97,5.5,8200,0
2016-01-26,5.12,5.4615,4.87,5.09,22851,0
2016-01-27,5.2361,5.51,4.98,5.05,5099,0
2016-01-28,5,5.025,4.71,4.88,9575,0
2016-01-29,4.92,4.98,4.575,4.81,5383,0
2016-02-01,4.78,4.8,4.75,4.8,1844,0
2016-02-02,4.6,4.64,4.35,4.52,5998,0
2016-02-03,4.4001,4.44,4.25,4.26,3750,0
2016-02-04,4.4,4.8,4.25,4.3,12467,0
2016-02-05,4.49,4.49,3.9727,4.1499,4949,0
2016-02-08,3.65,4.08,3.62,3.9399,13057,0
2016-02-09,3.72,3.9076,3.39,3.7,16896,0
2016-02-10,3.61,4,3.59,4,9146,0
2016-02-11,4.18,4.18,3.7219,3.9,5847,0
2016-02-12,3.83,4.05,3.82,3.9,2500,0
2016-02-16,3.8699,3.8699,3.6901,3.8196,1000,0
2016-02-17,3.9,4.72,3.9,4.5,7601,0
2016-02-18,4.49,4.61,3.88,4,7651,0
2016-02-19,4.07,4.13,4,4,432,0
2016-02-22,4.15,4.51,3.97,4.03,10523,0
2016-02-23,4.03,4.06,3.53,3.7,16285,0
2016-02-24,3.52,3.52,3.52,3.52,200,0
2016-02-25,3.66,3.76,3.58,3.58,9578,0
2016-02-26,3.95,3.95,3.65,3.7323,3700,0
2016-02-29,5.15,5.82,4.4201,4.9,395050,0
2016-03-01,5.2,5.2,4.06,4.55,93181,0
2016-03-02,4.6,4.63,4.45,4.5,63474,0
2016-03-03,4.5,4.59,4.36,4.42,39068,0
2016-03-04,4.463,4.52,4.463,4.5,20009,0
2016-03-07,4.43,4.68,4.4,4.68,22411,0
2016-03-08,4.9,4.9,4.25,4.49,52123,0
2016-03-09,4.6,4.6,4.27,4.27,5797,0
2016-03-10,4.5,4.51,4.18,4.18,1886,0
2016-03-11,4.29,4.57,4.27,4.29,1902,0
2016-03-14,4.27,5.02,4.27,4.93,20639,0
2016-03-15,4.82,5,4.565,4.74,56977,0
2016-03-16,4.5,5.4,4.31,4.59,225480,0
2016-03-17,4.7,4.7,4.2135,4.45,42699,0
2016-03-18,4.45,4.575,4.15,4.48,18918,0
2016-03-21,4.3307,4.8044,4.31,4.49,23678,0
2016-03-22,4.5,4.51,4.4,4.5,13346,0
2016-03-23,4.47,4.65,4.31,4.32,15281,0
2016-03-24,4.32,4.32,4.01,4.3,17307,0
2016-03-28,4.25,4.32,4.04,4.1,3600,0
2016-03-29,4.16,4.462,3.81,4.25,36760,0
2016-03-30,4.03,4.27,3.94,4.05,31865,0
2016-03-31,4.2,4.4119,4.19,4.19,17924,0
2016-04-01,4.12,4.5,4.11,4.24,36384,0
2016-04-04,4.4,4.5235,4.24,4.5,21434,0
2016-04-05,4.4,4.65,4.31,4.6,69511,0
2016-04-06,4.69,4.75,4.61,4.65,52190,0
2016-04-07,4.7,5.7,4.43,5.25,168731,0
2016-04-08,5.25,5.5,5.02,5.29,69599,0
2016-04-11,5.181,5.4,5.181,5.3,11471,0
2016-04-12,5.24,5.37,5.24,5.37,19205,0
2016-04-13,5.35,5.4899,5.2,5.33,44059,0
2016-04-14,5.33,5.63,5.3,5.4501,35255,0
2016-04-15,5.46,5.7,5.46,5.59,60853,0
2016-04-18,5.68,5.9,5.65,5.88,32873,0
2016-04-19,5.95,6.1,5.85,6.1,63034,0
2016-04-20,6.07,6.15,5.67,5.8,35628,0
2016-04-21,5.9,5.9,5.68,5.85,28694,0
2016-04-22,5.83,6.2,5.64,5.96,20810,0
2016-04-25,5.9,6.1131,5.65,5.9,16804,0
2016-04-26,5.6039,5.99,5.6039,5.86,22977,0
2016-04-27,5.95,6.09,5.64,6.09,28860,0
2016-04-28,6.05,6.13,5.83,6.1,25348,0
2016-04-29,6.15,6.3,5.87,6.3,25586,0
2016-05-02,6.25,6.44,6.25,6.35,21355,0
2016-05-03,6.16,6.18,6.085,6.16,13850,0
2016-05-04,6.051,6.48,6.04,6.48,51529,0
2016-05-05,6.43,6.45,6.26,6.31,106266,0
2016-05-06,6.22,6.26,5.73,6.19,55132,0
2016-05-09,6.69,6.69,5.5,6.2,114186,0
2016-05-10,6.16,6.16,5.31,6,88366,0
2016-05-11,5.99,5.99,5.75,5.8,37755,0
2016-05-12,5.62,5.67,5.4,5.52,15001,0
2016-05-13,5.5,5.6,5.5,5.51,8263,0
2016-05-16,5.5,5.51,5.4001,5.45,7392,0
2016-05-17,5.5,5.6699,5.33,5.36,30297,0
2016-05-18,5.22,5.57,5.19,5.49,93641,0
2016-05-19,5.45,5.495,5.26,5.3301,30320,0
2016-05-20,5.3886,5.3886,5.25,5.25,3228,0
2016-05-23,5.39,5.47,5.13,5.13,6867,0
2016-05-24,5.11,5.44,5.11,5.27,2420,0
2016-05-25,5.35,5.6,5.35,5.58,5492,0
2016-05-26,5.1,5.68,5.01,5.44,433638,0
2016-05-27,5.45,6.08,5.4,6.03,75230,0
2016-05-31,6.1,6.19,5.94,5.98,71471,0
2016-06-01,5.85,6.1,5.85,5.95,83691,0
2016-06-02,6.05,6.05,5.73,5.9,40725,0
2016-06-03,5.79,5.99,5.51,5.62,58896,0
2016-06-06,5.9079,5.9079,5.6,5.6,47318,0
2016-06-07,5.9,6,5.75,5.93,66941,0
2016-06-08,5.8,6.04,5.73,5.73,29157,0
2016-06-09,5.87,5.97,5.83,5.97,13143,0
2016-06-10,5.99,6.01,5.71,5.84,33102,0
2016-06-13,5.79,5.94,5.61,5.76,10678,0
2016-06-14,5.69,5.69,5.21,5.27,26337,0
2016-06-15,5.58,5.58,5.36,5.499,3850,0
2016-06-16,5.45,5.5,5.05,5.25,18502,0
2016-06-17,5.1612,5.42,5.14,5.35,22220,0
2016-06-20,5.22,5.8036,5.1601,5.25,69927,0
2016-06-21,5.3,5.49,5.02,5.02,19385,0
2016-06-22,5.08,5.8,5,5.11,19868,0
2016-06-23,5.28,5.28,4.86,5.16,35808,0
2016-06-24,5.05,5.265,4.94,5.23,6300,0
2016-06-27,5.14,5.29,5.11,5.24,93443,0
2016-06-28,5.29,5.4,5.29,5.39,27017,0
2016-06-29,5.68,5.68,5.26,5.5,28630,0
2016-06-30,5.53,5.85,5.38,5.69,46577,0
2016-07-01,5.87,6.45,5.87,6.05,90980,0
2016-07-05,6.34,6.4,6.101,6.23,18025,0
2016-07-06,6.19,6.4,6.0304,6.33,36822,0
2016-07-07,6.4,6.75,6.4,6.67,34761,0
2016-07-08,6.94,6.97,6.62,6.8,29708,0
2016-07-11,6.86,6.99,6.5,6.6,14580,0
2016-07-12,6.47,6.6,6.06,6.4,33625,0
2016-07-13,6.32,6.4436,5.76,5.88,24126,0
2016-07-14,5.92,6.1099,5.64,6.09,33974,0
2016-07-15,6.02,6.27,5.835,6.06,18705,0
2016-07-18,5.99,6.1,5.75,5.87,21307,0
2016-07-19,5.95,5.97,5.6,5.6,17818,0
2016-07-20,5.65,5.879,5.6175,5.78,16600,0
2016-07-21,5.78,5.96,5.65,5.7,9066,0
2016-07-22,5.8,5.84,5.776,5.83,5286,0
2016-07-25,5.92,5.95,5.6,5.7,15752,0
2016-07-26,5.67,5.919,5.4233,5.9,13015,0
2016-07-27,5.91,6.02,5.9,5.96,14156,0
2016-07-28,6.049,6.06,5.88,5.99,11951,0
2016-07-29,5.75,6.25,5.75,6.15,18665,0
2016-08-01,6.12,6.205,5.847,6,27742,0
2016-08-02,5.92,6.25,5.89,5.97,7356,0
2016-08-03,6.02,6.16,5.92,6,15175,0
2016-08-04,6.03,6.15,5.73,5.73,12785,0
2016-08-05,5.8,6.132,5.7333,5.94,28483,0
2016-08-08,5.96,5.9963,5.7952,5.88,28210,0
2016-08-09,7.22,7.23,5.8,6,658285,0
2016-08-10,5.72,6.33,5.72,5.82,53958,0
2016-08-11,5.8,6.09,5.64,6.02,75913,0
2016-08-12,5.99,6.019,5.75,5.76,37817,0
2016-08-15,5.75,6,5.68,5.83,40186,0
2016-08-16,5.78,5.849,5.664,5.74,48403,0
2016-08-17,5.69,5.7,5.39,5.6,41747,0
2016-08-18,5.53,5.6,5.4815,5.6,20293,0
2016-08-19,5.4934,5.6,5.38,5.5101,7522,0
2016-08-22,5.563,5.625,5.5,5.53,16243,0
2016-08-23,5.6,5.67,5.52,5.5899,114288,0
2016-08-24,5.54,5.67,5.39,5.46,104529,0
2016-08-25,5.45,5.48,5.33,5.39,69077,0
2016-08-26,5.6299,5.6299,5.35,5.43,4650,0
2016-08-29,5.3501,5.5899,5.3501,5.49,11199,0
2016-08-30,5.44,5.73,5.364,5.72,43539,0
2016-08-31,5.81,5.83,5.366,5.5,64203,0
2016-09-01,5.49,5.55,5.37,5.37,6637,0
2016-09-02,5.41,5.4801,5.37,5.37,11182,0
2016-09-06,5.32,5.97,5.3001,5.81,73741,0
2016-09-07,5.7067,5.98,5.57,5.58,10592,0
2016-09-08,5.56,5.9199,5.48,5.58,58538,0
2016-09-09,5.45,5.88,5.33,5.6899,72474,0
2016-09-12,5.67,5.68,5.4,5.6,26580,0
2016-09-13,5.4501,5.78,5.4501,5.62,5787,0
2016-09-14,5.54,6.25,5.54,5.95,187173,0
2016-09-15,6.04,6.33,6.04,6.11,97667,0
2016-09-16,5.82,6.73,5.8,6.73,84535,0
2016-09-19,6.62,6.89,6.41,6.87,55281,0
2016-09-20,6.82,7.5399,6.82,7.35,103217,0
2016-09-21,7.45,7.669,7.04,7.28,42890,0
2016-09-22,7.16,7.432,7.06,7.35,19763,0
2016-09-23,7.45,7.5493,7.34,7.45,96531,0
2016-09-26,7.6,8.17,7.6,7.7,121115,0
2016-09-27,7.73,8.1899,7.39,7.75,48154,0
2016-09-28,7.84,8,7.23,7.49,56096,0
2016-09-29,7.47,7.69,7.2581,7.52,29949,0
2016-09-30,7.52,7.98,7.436,7.81,52347,0
2016-10-03,7.89,7.89,7.38,7.48,63292,0
2016-10-04,7.57,7.64,7.28,7.33,29692,0
2016-10-05,7.39,7.52,7.32,7.51,12762,0
2016-10-06,7.47,7.6375,7.02,7.08,28723,0
2016-10-07,7.15,7.37,7.027,7.25,19561,0
2016-10-10,7.385,7.61,7.22,7.29,18796,0
2016-10-11,7.3,7.36,7.04,7.23,14690,0
2016-10-12,7.1,7.1,6.8303,7.04,19294,0
2016-10-13,7,7.11,6.81,6.9301,12126,0
2016-10-14,7.35,7.51,6.38,6.93,47022,0
2016-10-17,6.88,7.05,6.45,6.85,10258,0
2016-10-18,6.9,6.97,6.67,6.74,31873,0
2016-10-19,6.65,7.11,6.43,7.005,56092,0
2016-10-20,6.8301,7.45,6.71,6.94,34649,0
2016-10-21,6.88,6.9745,6.54,6.81,12752,0
2016-10-24,7.045,7.045,6.66,6.86,76715,0
2016-10-25,7.3,7.5684,6.6,6.68,86943,0
2016-10-26,6.92,6.98,5.78,5.84,71210,0
2016-10-27,5.95,6,5.5501,5.7,57977,0
2016-10-28,5.68,5.7215,5.15,5.25,82807,0
2016-10-31,5.25,5.39,5,5.25,15584,0
2016-11-01,5.3,5.45,5.25,5.4,17680,0
2016-11-02,5.4,5.45,5.3,5.3,6871,0
2016-11-03,5.2,5.39,5.11,5.2,11320,0
2016-11-04,5.2,5.5,5.2,5.3,13129,0
2016-11-07,5.4,6,5.4,5.95,39357,0
2016-11-08,6.05,6.25,5.6,6.15,27242,0
2016-11-09,6.2,6.445,6.05,6.2,23021,0
2016-11-10,6.35,6.35,5.7,6.35,11954,0
2016-11-11,6.345,6.35,6.1,6.325,17210,0
2016-11-14,6.45,6.8595,6.355,6.85,19645,0
2016-11-15,6.8,6.8,6.35,6.5,13433,0
2016-11-16,6.5666,6.7,6.35,6.35,35332,0
2016-11-17,6.3,6.7,5.51,5.75,20983,0
2016-11-18,5.85,6.5,5.85,6.1,12446,0
2016-11-21,6.1,6.9,5.9,6.2,92632,0
2016-11-22,6.45,6.65,5.9,5.9,125311,0
2016-11-23,5.9,6.1,5.861,5.95,21283,0
2016-11-25,5.9,6.1,5.85,5.9,16464,0
2016-11-28,5.85,5.95,5.55,5.55,71796,0
2016-11-29,5.65,5.85,5.45,5.45,41533,0
2016-11-30,5.55,6,5.15,5.15,50904,0
2016-12-01,5.2,5.875,5.05,5.1,42195,0
2016-12-02,5.1,5.6,5.05,5.3,20997,0
2016-12-05,5.25,5.6,5.25,5.3,13377,0
2016-12-06,5.35,5.55,5.2,5.45,9931,0
2016-12-07,5.4,5.55,5.1,5.2,19124,0
2016-12-08,5.15,5.251,5,5,30788,0
2016-12-09,4.95,5,4.8,4.8,23326,0
2016-12-12,4.85,4.85,4.7,4.7,8441,0
2016-12-13,4.8,5.0175,4.8,4.95,20499,0
2016-12-14,4.95,5,4.8,4.9,6060,0
2016-12-15,4.85,4.86,4.7,4.8,11421,0
2016-12-16,4.845,4.845,4.65,4.65,16269,0
2016-12-19,4.795,4.8,4.6499,4.65,7541,0
2016-12-20,4.72,4.7686,4.45,4.65,49043,0
2016-12-21,4.7,4.9,4.65,4.7648,31644,0
2016-12-22,4.92,4.92,4.7,4.7,9579,0
2016-12-23,4.7,4.85,4.6,4.85,13114,0
2016-12-27,4.8,4.9,4.8,4.8,5235,0
2016-12-28,4.85,5,4.8172,5,7411,0
2016-12-29,4.9,4.929,4.8,4.8,5851,0
2016-12-30,5.05,5.35,5,5.35,11260,0
2017-01-03,5.35,5.485,4.6585,5.1,8034,0
2017-01-04,5.2,5.45,5.15,5.15,22655,0
2017-01-05,5.1755,5.3,4.93,5.3,7408,0
2017-01-06,5.25,5.5,4.65,5.45,20427,0
2017-01-09,5.5,5.5,5.15,5.15,7600,0
2017-01-10,5.2,5.35,5.15,5.25,5932,0
2017-01-11,5.3,5.4,5.3,5.3,4401,0
2017-01-12,5.3,5.3,5.05,5.2,22635,0
2017-01-13,5.384,5.5,5.25,5.35,8706,0
2017-01-17,5.387,5.4,5.15,5.15,820,0
2017-01-18,5.25,5.3,5.2,5.3,3789,0
2017-01-20,5.45,5.75,5.3681,5.75,23155,0
2017-01-23,5.8,5.8,5.4,5.55,11876,0
2017-01-24,5.45,5.8845,5.45,5.7,2646,0
2017-01-25,5.9,5.9,5.55,5.65,26134,0
2017-01-26,5.65,5.85,5.477,5.7,48395,0
2017-01-27,5.75,5.9,5.55,5.9,31537,0
2017-01-30,5.85,5.85,5.3,5.6,17385,0
2017-01-31,5.45,5.5347,5.1,5.45,26105,0
2017-02-01,5.35,5.4,5.35,5.35,1085,0
2017-02-02,5.45,5.5,5.25,5.35,14705,0
2017-02-03,5.26,5.35,4.8,5,63379,0
2017-02-06,4.9,5.15,4.75,4.8,24576,0
2017-02-07,4.65,5.15,4.4,5,55878,0
2017-02-08,5.1,5.15,4.8,4.85,34118,0
2017-02-09,4.85,5.1,4.6875,4.7,28268,0
2017-02-10,4.85,4.85,4.1,4.7,77016,0
2017-02-13,4.65,4.8785,4.65,4.74,22362,0
2017-02-14,4.65,4.7,4.5,4.5,721946,0
2017-02-15,4.55,4.85,4.5,4.8,171560,0
2017-02-16,4.95,5.2,4.85,4.95,77261,0
2017-02-17,4.9,5.15,4.9,5.1,11366,0
2017-02-21,5.15,5.15,4.94,5.05,31220,0
2017-02-22,5.05,5.15,5,5,88961,0
2017-02-23,5.05,5.05,4.85,5.05,56452,0
2017-02-24,4.95,5.05,4.9,4.9,35039,0
2017-02-27,4.95,5.15,4.9,4.95,112446,0
2017-02-28,4.85,5.1,4.85,4.95,39226,0
2017-03-01,5.1,5.1,4.805,4.95,43556,0
2017-03-02,5.05,5.1,4.95,5.1,45972,0
2017-03-03,5.1,5.1,5,5.1,38104,0
2017-03-06,5.1,5.2,5,5,37659,0
2017-03-07,5.05,5.05,4.8,4.9,53817,0
2017-03-08,4.95,5.1,4.8,5.05,41321,0
2017-03-09,5.05,5.3,5,5.2,47875,0
2017-03-10,5.25,5.3,5.15,5.275,14484,0
2017-03-13,5.325,5.4,5.25,5.3,15672,0
2017-03-14,5.25,5.35,5.15,5.2,19124,0
2017-03-15,5.4,5.463,5.2,5.35,24564,0
2017-03-16,5.2,5.35,5.15,5.15,9504,0
2017-03-17,5.2,5.3,5.1,5.3,20713,0
2017-03-20,5.35,5.395,5.25,5.25,10589,0
2017-03-21,5.2,5.3,4.8584,4.95,49973,0
2017-03-22,5.14,5.14,4.925,5,12137,0
2017-03-23,4.95,5.05,4.9,4.9455,2915,0
2017-03-24,4.9,5.05,4.85,5.05,9250,0
2017-03-27,5.05,5.2,5,5.05,13896,0
2017-03-28,5.05,5.15,4.9,5,12116,0
2017-03-29,5.1,5.1822,5.05,5.15,8900,0
2017-03-30,5.1,5.15,4.9,5.05,38581,0
2017-03-31,5.05,5.05,4.9,5,20048,0
2017-04-03,5.05,5.55,5,5.25,68655,0
2017-04-04,5.15,5.3,5.1,5.2,18424,0
2017-04-05,5.15,5.25,4.95,4.95,21965,0
2017-04-06,5.01,5.2,4.9,5,6045,0
2017-04-07,4.95,5.1,4.95,5.1,12068,0
2017-04-10,5.05,5.05,4.9,4.9,4779,0
2017-04-11,4.95,5.05,4.9,4.9,5982,0
2017-04-12,5,5,4.8,5,6638,0
2017-04-13,4.95,4.95,4.75,4.8352,6827,0
2017-04-17,4.798,4.984,4.75,4.85,8127,0
2017-04-18,4.945,4.945,4.75,4.8,16776,0
2017-04-19,4.91,5.3,4.8,5.2,159297,0
2017-04-20,5.5,5.645,4.2,4.35,1831051,0
2017-04-21,4.45,4.55,4.35,4.4,263209,0
2017-04-24,4.45,4.45,3.9798,4.1,255343,0
2017-04-25,4.2,4.5,4.2,4.3,237397,0
2017-04-26,4.35,4.45,4.3,4.4,94848,0
2017-04-27,4.3,4.45,4.25,4.35,35184,0
2017-04-28,4.35,4.35,4.2,4.35,51192,0
2017-05-01,4.3,4.35,4.25,4.35,24734,0
2017-05-02,4.3,4.35,3.975,4.15,284899,0
2017-05-03,4.15,4.2,4.1,4.125,55392,0
2017-05-04,4.1,4.15,3.95,4.05,96305,0
2017-05-05,4.05,4.05,3.95,3.95,33314,0
2017-05-08,4,4.05,3.95,3.95,50861,0
2017-05-09,4,4.1,3.8,4.05,44613,0
2017-05-10,4.05,4.1,4,4.1,30284,0
2017-05-11,4,4.05,3.85,4,66653,0
2017-05-12,4.02,4.1,3.85,3.95,30151,0
2017-05-15,4.05,4.15,4,4.15,28784,0
2017-05-16,4.15,4.25,4.0784,4.25,57438,0
2017-05-17,4.25,4.55,4.05,4.45,112416,0
2017-05-18,4.35,4.6,4.336,4.4,36990,0
2017-05-19,4.395,4.55,4.31,4.45,63582,0
2017-05-22,4.35,4.45,4.35,4.35,59113,0
2017-05-23,4.35,4.7,4.25,4.6,158162,0
2017-05-24,4.65,4.7,4.5,4.625,66350,0
2017-05-25,4.65,4.8,4.65,4.75,88998,0
2017-05-26,4.7,4.8,4.667,4.75,42183,0
2017-05-30,4.8,5.1,4.8,4.9,188488,0
2017-05-31,5,5.05,4.75,5.05,85842,0
2017-06-01,5.2,5.45,5.05,5.3,93830,0
2017-06-02,5.3,5.475,5.25,5.45,198396,0
2017-06-05,5.25,5.25,4.85,5.2,98632,0
2017-06-06,5.25,5.35,5.125,5.25,68070,0
2017-06-07,5.25,5.45,5.15,5.25,138938,0
2017-06-08,5.3,5.4,5.15,5.15,115171,0
2017-06-09,5.15,5.15,4.95,5.05,163510,0
2017-06-12,5.1,5.35,5.025,5.05,60640,0
2017-06-13,5.1,5.25,5.05,5.1,54496,0
2017-06-14,4.25,4.655,4.175,4.65,403639,0
2017-06-15,4.6,4.65,4,4.15,132209,0
2017-06-16,4.1,4.45,4.1,4.3,79648,0
2017-06-19,4.45,4.55,4.35,4.45,95816,0
2017-06-20,4.5,4.5,4.25,4.25,45754,0
2017-06-21,4.3,4.3,4.15,4.2,74053,0
2017-06-22,4.2,4.35,4.2,4.25,22303,0
2017-06-23,4.319,4.4,4.2,4.4,11038,0
2017-06-26,4.35,4.65,4.305,4.45,69838,0
2017-06-27,4.5,4.6,4.35,4.45,35392,0
2017-06-28,4.5,4.65,4.45,4.5,32359,0
2017-06-29,4.5,4.65,4.4645,4.55,8173,0
2017-06-30,4.55,4.7,4.5,4.7,311214,0
2017-07-03,4.65,4.75,4.55,4.7,7705,0
2017-07-05,4.7,4.8,4.7,4.7,16798,0
2017-07-06,4.85,4.85,4.7,4.7,36047,0
2017-07-07,4.85,4.9,4.7,4.9,66311,0
2017-07-10,5,5.1,4.7,4.9,46690,0
2017-07-11,4.85,4.95,4.75,4.85,41017,0
2017-07-12,4.9,5,4.9,4.9,17568,0
2017-07-13,4.8,5.1,4.8,5,17983,0
2017-07-14,5.05,5.1,4.9,4.95,21061,0
2017-07-17,4.9,5.1,4.75,4.85,31415,0
2017-07-18,5,5,4.7,4.75,15008,0
2017-07-19,4.85,4.9785,4.7,4.875,46909,0
2017-07-20,4.85,4.85,4.61,4.7805,16269,0
2017-07-21,4.85,4.85,4.6,4.75,21592,0
2017-07-24,4.75,4.85,4.6,4.7,46962,0
2017-07-25,4.75,4.8,4.65,4.65,19754,0
2017-07-26,4.6,5.05,4.6,4.95,78847,0
2017-07-27,5,5.1,4.7,4.75,74493,0
2017-07-28,4.8,4.95,4.7,4.9,26575,0
2017-07-31,4.85,4.95,4.65,4.75,17771,0
2017-08-01,4.8,4.8,4.4,4.7,74814,0
2017-08-02,4.65,4.7,4.495,4.65,21143,0
2017-08-03,4.55,4.6,4.35,4.4,23253,0
2017-08-04,4.4,4.55,4.35,4.4,16094,0
2017-08-07,4.25,4.7,4.25,4.7,28775,0
2017-08-08,4.7,4.75,4.3175,4.5,40781,0
2017-08-09,4.45,4.5,4.2643,4.35,7878,0
2017-08-10,4.35,4.45,4.2,4.45,23607,0
2017-08-11,4.5,4.5,4.15,4.4,9278,0
2017-08-14,4.4,4.4,4.275,4.3,17869,0
2017-08-15,4.25,4.25,4.1,4.15,17270,0
2017-08-16,4.25,4.35,4,4.25,18789,0
2017-08-17,4.3,4.35,4.2,4.3,5376,0
2017-08-18,4.25,4.25,4.2,4.25,7783,0
2017-08-21,4.25,4.25,3.9,3.9,34751,0
2017-08-22,4,4.15,4,4.15,13124,0
2017-08-23,4.06,4.15,4.05,4.1,9546,0
2017-08-24,4.1,4.2,4.05,4.175,11475,0
2017-08-25,4.1,4.25,4.1,4.2,19851,0
2017-08-28,4.15,4.34,4.15,4.2,37756,0
2017-08-29,4.1,4.3,4.1,4.25,11243,0
2017-08-30,4.25,4.3,4.25,4.25,9965,0
2017-08-31,4.05,4.2,4.05,4.15,23466,0
2017-09-01,4.25,4.3,4.055,4.275,21306,0
2017-09-05,4.35,4.4,4.155,4.3,14883,0
2017-09-06,4.25,4.25,4.05,4.05,23486,0
2017-09-07,4.05,4.2741,4,4.2,17134,0
2017-09-08,4.3,4.3,4.1,4.15,29844,0
2017-09-11,4.2184,4.25,4.188,4.2,20120,0
2017-09-12,6.9,7.3,5.6,5.65,11192033,0
2017-09-13,6.35,6.6,6.1,6.5,2808042,0
2017-09-14,6.8,11.045,6.6,10.8,10079047,0
2017-09-15,9.8,11.9,8.15,8.9,6111431,0
2017-09-18,8.8,9.55,8.55,9.1,965336,0
2017-09-19,7.6,7.9,7,7.25,6084431,0
2017-09-20,7.25,7.75,7.1188,7.6,1688598,0
2017-09-21,7.75,9.05,7.705,7.95,3220222,0
2017-09-22,8.2,8.65,7.9,8.05,1301324,0
2017-09-25,8.05,8.2765,7.6,7.65,621782,0
2017-09-26,7.8,8,7.15,7.2,653886,0
2017-09-27,7.3,7.695,7.05,7.3,415987,0
2017-09-28,7.45,7.7669,7.1,7.3,436242,0
2017-09-29,7.35,7.5,7.1,7.2,555739,0
2017-10-02,7.15,7.4,7.0675,7.35,498056,0
2017-10-03,7.5,7.7,7.25,7.5,472048,0
2017-10-04,7.45,7.8833,7.31,7.65,438073,0
2017-10-05,7.7,7.945,7.45,7.75,230378,0
2017-10-06,7.75,7.9,7.3,7.35,394283,0
2017-10-09,7.3,7.75,7.25,7.75,279006,0
2017-10-10,7.9,8.3,7.45,7.7,526216,0
2017-10-11,7.65,7.71,7.2,7.55,493322,0
2017-10-12,7.45,7.4749,7.2,7.3,181603,0
2017-10-13,7.3,7.39,7,7.175,231153,0
2017-10-16,7.15,7.2,6.8,7,219121,0
2017-10-17,6.95,7,6.425,6.65,340766,0
2017-10-18,6.6,6.85,6.45,6.45,187322,0
2017-10-19,6.5,6.95,6.25,6.75,220475,0
2017-10-20,6.85,7.095,6.65,6.75,156502,0
2017-10-23,6.7,6.85,6.25,6.35,189658,0
2017-10-24,6.25,6.35,5.75,6.2,324241,0
2017-10-25,6.9,7.35,6.2,6.4,968612,0
2017-10-26,6.4,6.6,6.15,6.25,228412,0
2017-10-27,6.25,6.45,6.0721,6.35,163815,0
2017-10-30,6.45,6.5,6.1,6.25,133590,0
2017-10-31,6.2,6.35,6.0685,6.3,101468,0
2017-11-01,6.3,6.45,6.2,6.3,51558,0
2017-11-02,6.25,6.4,6,6.1,160326,0
2017-11-03,6,6.3,5.95,6.2,106887,0
2017-11-06,6.25,6.3,6.05,6.1,67455,0
2017-11-07,6.05,6.05,5.85,5.95,151472,0
2017-11-08,5.85,5.95,5.75,5.75,122089,0
2017-11-09,5.8,5.9,5.55,5.7,232053,0
2017-11-10,5.7,6.25,5.65,5.95,126904,0
