Date,Open,High,Low,Close,Volume,OpenInt
2014-02-07,8.9,9.91,8,8,2437836,0
2014-02-10,8,8.2,8,8.06,161103,0
2014-02-11,8.03,8.2299,8,8.04,222084,0
2014-02-12,8.01,8.04,8,8.03,91925,0
2014-02-13,8.01,8.19,7.97,8.02,77910,0
2014-02-14,8.02,8.1,8,8.08,40447,0
2014-02-18,8.02,8.07,8.02,8.04,20411,0
2014-02-19,8.07,8.44,8.02,8.24,59573,0
2014-02-20,8.38,8.45,8.08,8.13,58146,0
2014-02-21,8.24,8.29,8.1,8.21,92870,0
2014-02-24,8.12,9.27,8.12,8.65,206135,0
2014-02-25,8.56,8.98,8.55,8.8,55569,0
2014-02-26,9.1,9.11,8.9,8.92,81730,0
2014-02-27,8.95,9.75,8.938,9.45,182346,0
2014-02-28,9.79,10.96,9.75,10.2,289423,0
2014-03-03,10.05,11.53,10.01,11,175513,0
2014-03-04,11.99,12.55,11.5,12.3,310737,0
2014-03-05,13.59,13.74,12.8,12.95,320007,0
2014-03-06,13.44,13.45,12.5,13.09,247106,0
2014-03-07,13.22,13.3,11.41,11.6,140740,0
2014-03-10,11.25,11.25,10.51,10.95,117408,0
2014-03-11,11.07,11.23,10.75,10.89,86664,0
2014-03-12,11,11.37,10.83,10.96,42450,0
2014-03-13,11.01,11.01,10.22,11,86398,0
2014-03-14,11.02,11.75,10.39,11.075,51415,0
2014-03-17,11.23,11.7,10.56,10.66,41142,0
2014-03-18,11,11.41,10.25,11.3,109282,0
2014-03-19,11.43,11.7,10.9,11.32,45893,0
2014-03-20,11.56,11.56,10.7,11.09,46718,0
2014-03-21,10.75,11.165,10.5,10.84,215702,0
2014-03-24,10.68,11.04,10.2,10.79,59148,0
2014-03-25,11,11.69,10.52,10.91,42551,0
2014-03-26,10.98,11.11,10.54,10.81,61100,0
2014-03-27,10.85,10.85,9.63,10.26,84316,0
2014-03-28,10,10.14,9.34,9.37,73174,0
2014-03-31,9.4,10.09,9,10,480508,0
2014-04-01,10.08,10.49,9.762,10.02,33529,0
2014-04-02,10,10.32,9.77,9.9,24994,0
2014-04-03,9.87,10.06,9.52,9.63,55908,0
2014-04-04,9.67,9.72,9.25,9.59,47452,0
2014-04-07,9,9.6,8.61,8.66,67966,0
2014-04-08,8.75,9.2521,8.75,8.99,30710,0
2014-04-09,8.98,9.0799,8.6,9.05,20739,0
2014-04-10,9.01,9.48,8.74,9.28,20254,0
2014-04-11,9.33,9.5,9.0801,9.19,37762,0
2014-04-14,9.26,9.86,8.86,8.93,22968,0
2014-04-15,8.9,9.4,8.54,9.06,25233,0
2014-04-16,8.9,9.4,8.655,9.36,45050,0
2014-04-17,9.6,10.55,9.6,10.2,89522,0
2014-04-21,10,10.16,9.71,10.05,9437,0
2014-04-22,10.01,10.01,9.62,9.92,21454,0
2014-04-23,9.86,9.86,9.63,9.7,8822,0
2014-04-24,9.69,9.73,9.4,9.63,23389,0
2014-04-25,9.59,9.94,9.39,9.43,9043,0
2014-04-28,9.37,9.67,9.25,9.48,22187,0
2014-04-29,9.53,9.53,8.87,9.11,24799,0
2014-04-30,8.93,9.39,8.31,8.88,52753,0
2014-05-01,8.84,8.84,8,8.43,37264,0
2014-05-02,8.28,8.53,8.28,8.49,18478,0
2014-05-05,8.41,8.76,8.32,8.68,17073,0
2014-05-06,8.67,8.67,8.25,8.34,5252,0
2014-05-07,8.3,8.54,8.3,8.54,5819,0
2014-05-08,8.56,8.77,8.3,8.37,10316,0
2014-05-09,8.36,8.65,8.36,8.56,12317,0
2014-05-12,8.37,8.71,8.37,8.65,8610,0
2014-05-13,8.63,9.12,8.31,9,28244,0
2014-05-14,8.86,8.86,8.31,8.4,17722,0
2014-05-15,8.31,8.57,8.25,8.36,10742,0
2014-05-16,8.34,8.53,8.295,8.49,5172,0
2014-05-19,8.17,8.49,8.17,8.39,10086,0
2014-05-20,8.4,8.51,8.19,8.2,16640,0
2014-05-21,8.42,8.525,8.01,8.01,14543,0
2014-05-22,8.07,8.23,8.01,8.07,17420,0
2014-05-23,8.11,8.7,8,8.27,16141,0
2014-05-27,8.66,8.83,8.37,8.73,31185,0
2014-05-28,8.75,8.84,8.35,8.41,16963,0
2014-05-29,8.38,8.83,8.25,8.32,15945,0
2014-05-30,8.26,8.86,8,8.04,48861,0
2014-06-02,8.4,8.73,8.32,8.39,38686,0
2014-06-03,8.1,8.38,7.29,7.53,38776,0
2014-06-04,7.53,7.59,6.75,6.97,59894,0
2014-06-05,6.97,6.97,6.21,6.49,59025,0
2014-06-06,6.56,6.7199,6.3301,6.52,22322,0
2014-06-09,6.85,7.46,6.46,6.98,49046,0
2014-06-10,7.16,7.43,6.88,6.9,20000,0
2014-06-11,6.9,7.1,6.6,6.66,30983,0
2014-06-12,6.76,6.76,6.37,6.5,19879,0
2014-06-13,6.46,6.54,6.33,6.41,22567,0
2014-06-16,6.35,6.52,6.3,6.38,26447,0
2014-06-17,6.38,6.78,6.38,6.75,28656,0
2014-06-18,6.8,6.87,6.54,6.62,20116,0
2014-06-19,6.72,6.84,6.6,6.78,23022,0
2014-06-20,6.92,8.47,6.92,7.47,206482,0
2014-06-23,7.47,7.77,6.65,6.89,57491,0
2014-06-24,6.7,7,6.7,6.79,35869,0
2014-06-25,6.75,6.77,6.3101,6.43,62246,0
2014-06-26,6.4101,6.9488,6.41,6.73,30477,0
2014-06-27,6.85,7.95,6.75,7.74,523567,0
2014-06-30,7.9,8.3,7.5,8.03,92827,0
2014-07-01,8.05,8.18,7.686,7.98,61189,0
2014-07-02,8,8.05,7.75,7.82,31000,0
2014-07-03,8.02,8.02,7.52,7.58,12657,0
2014-07-07,7.55,7.82,6.91,6.99,47365,0
2014-07-08,7.63,7.63,7.01,7.05,21259,0
2014-07-09,7,7.42,6.72,6.92,33903,0
2014-07-10,6.7,6.87,6.54,6.87,5954,0
2014-07-11,6.95,7.08,6.7,6.94,16174,0
2014-07-14,7.09,7.18,6.97,7.04,20590,0
2014-07-15,7.1,7.65,6.9101,7.39,25455,0
2014-07-16,7.56,7.95,7.29,7.81,31791,0
2014-07-17,7.89,7.92,7.25,7.25,31361,0
2014-07-18,7.45,7.9,6.9,6.9,54923,0
2014-07-21,6.97,7.41,6.75,7.1,28885,0
2014-07-22,7.24,7.44,6.6,6.79,42859,0
2014-07-23,6.61,6.99,6.36,6.5,48772,0
2014-07-24,6.41,6.86,6.37,6.55,26932,0
2014-07-25,6.83,6.83,6.26,6.47,38992,0
2014-07-28,6.37,6.98,5.75,6.09,61529,0
2014-07-29,6.02,6.69,5.6113,5.97,88829,0
2014-07-30,5.91,6.27,5.76,5.88,26689,0
2014-07-31,6.21,6.2101,5.85,5.98,19971,0
2014-08-01,6,6.09,5.85,6.02,48222,0
2014-08-04,5.8,6.42,5.7,5.98,36953,0
2014-08-05,6,6.08,5.85,5.89,26680,0
2014-08-06,6.1,6.12,5.86,6.11,27975,0
2014-08-07,6.1,6.44,5.82,6.08,22974,0
2014-08-08,6.54,6.54,5.91,6.18,30045,0
2014-08-11,5.99,6.4,5.95,6.11,34883,0
2014-08-12,6.12,6.12,5.93,6.01,9538,0
2014-08-13,6.45,6.45,6.085,6.11,13103,0
2014-08-14,6.22,6.93,6.1,6.62,32896,0
2014-08-15,6.78,6.86,6.42,6.5,18113,0
2014-08-18,6.5,6.9,6.5,6.87,13561,0
2014-08-19,7,7.5299,7,7.3,52074,0
2014-08-20,7.41,7.87,7.39,7.78,49423,0
2014-08-21,8.83,8.83,8.3,8.46,322762,0
2014-08-22,8.66,8.689,8.39,8.46,145333,0
2014-08-25,8.73,9.03,8.48,8.75,167407,0
2014-08-26,8.75,9,8.66,8.75,60479,0
2014-08-27,8.75,8.9,8.65,8.73,50751,0
2014-08-28,8.81,8.86,8.6,8.82,64823,0
2014-08-29,8.92,9.607,8.84,9.39,81809,0
2014-09-02,9.6,9.93,9.5,9.83,80820,0
2014-09-03,9.99,10,8.55,8.74,122233,0
2014-09-04,8.85,9.265,8.85,9,52876,0
2014-09-05,9.1,9.24,8.75,9.17,68085,0
2014-09-08,9.25,10.36,9.25,10.1,85195,0
2014-09-09,10.11,10.241,9.75,9.84,33692,0
2014-09-10,9.97,10.8,9.95,10.12,66648,0
2014-09-11,10.12,10.125,9.75,9.88,67670,0
2014-09-12,9.95,10.31,9.75,9.91,40504,0
2014-09-15,9.92,9.95,9.05,9.1,57327,0
2014-09-16,9.1,9.47,8.7101,8.86,75482,0
2014-09-17,8.73,8.87,8.3101,8.46,62646,0
2014-09-18,8.34,8.95,8.3101,8.82,35151,0
2014-09-19,8.92,9.23,8.82,8.95,92715,0
2014-09-22,8.85,9.16,8.81,8.88,40888,0
2014-09-23,8.98,9.02,8.88,8.92,24069,0
2014-09-24,8.99,9.58,8.9,9.36,45575,0
2014-09-25,9.31,9.9,9.31,9.55,48725,0
2014-09-26,9.67,9.92,9.4601,9.65,41866,0
2014-09-29,9.61,10.19,9.61,10.13,53791,0
2014-09-30,10,10.145,9.96,10.06,17249,0
2014-10-01,10.01,10.25,9.65,9.65,36249,0
2014-10-02,9.65,9.93,9.51,9.81,23086,0
2014-10-03,9.986,9.986,9.7,9.9,9970,0
2014-10-06,10.01,10.24,9.8,10.07,55693,0
2014-10-07,9.95,10.12,9.7,9.7,13125,0
2014-10-08,9.68,9.68,9.051,9.33,27368,0
2014-10-09,9.07,9.28,8.68,8.95,33016,0
2014-10-10,8.9,9.03,8.5,8.73,33792,0
2014-10-13,8.56,8.56,8,8.26,50760,0
2014-10-14,8.26,8.3,8,8.15,14169,0
2014-10-15,8.07,8.16,7.9,8.07,38709,0
2014-10-16,8.02,8.37,7.96,7.99,15183,0
2014-10-17,8.16,8.42,7.9,8.15,33135,0
2014-10-20,8.18,9.1,8.06,9,32319,0
2014-10-21,9.14,9.38,8.75,9.11,36460,0
2014-10-22,9.11,9.2,8.75,8.89,22548,0
2014-10-23,9.1,9.24,8.77,9.08,32603,0
2014-10-24,9.1,9.36,9.015,9.34,17980,0
2014-10-27,9.27,9.48,9.27,9.44,13549,0
2014-10-28,9.42,9.99,9.42,9.76,25230,0
2014-10-29,9.8,10.24,9.8,10.02,22386,0
2014-10-30,10.02,10.2,9.4201,9.66,49699,0
2014-10-31,9.85,10.147,9.5,9.95,35172,0
2014-11-03,10,10.27,9.31,10.09,39384,0
2014-11-04,9.97,10.1,9.8,9.99,46105,0
2014-11-05,10,10.28,9.76,9.99,29715,0
2014-11-06,9.53,9.728,8.5401,8.69,87946,0
2014-11-07,8.62,8.75,8.41,8.48,38911,0
2014-11-10,8.42,8.45,8.2,8.26,22719,0
2014-11-11,8.31,8.48,8.13,8.43,9119,0
2014-11-12,8.34,8.71,8.15,8.61,21288,0
2014-11-13,8.61,8.72,8.36,8.57,32666,0
2014-11-14,8.23,8.5499,7.8,8.43,63320,0
2014-11-17,8.42,9.22,8.09,8.74,163804,0
2014-11-18,8.7,9.5,8.7,9.39,187262,0
2014-11-19,9.11,9.54,9.01,9.45,31350,0
2014-11-20,9.28,9.48,8.68,8.91,48422,0
2014-11-21,8.82,9.4,8.5,8.5,28127,0
2014-11-24,8.65,8.99,8.4001,8.57,34085,0
2014-11-25,8.55,8.8182,8.41,8.72,12405,0
2014-11-26,8.67,8.7288,8.5,8.5,10567,0
2014-11-28,8.56,8.56,8.4,8.4,11720,0
2014-12-01,8.4,8.75,8.38,8.41,64761,0
2014-12-02,8.63,8.85,8.2,8.64,117713,0
2014-12-03,8.53,8.74,8,8.05,59437,0
2014-12-04,8.17,8.41,8.049,8.41,19174,0
2014-12-05,8.46,8.61,8.14,8.61,20476,0
2014-12-08,8.46,8.85,8.39,8.4,45227,0
2014-12-09,8.36,8.57,8.09,8.38,20477,0
2014-12-10,8.26,8.46,8.13,8.16,12554,0
2014-12-11,8.13,8.6,8.13,8.34,26199,0
2014-12-12,8.32,8.47,8.25,8.34,7529,0
2014-12-15,8.47,8.55,8.3,8.44,23042,0
2014-12-16,8.36,9.18,8.33,8.93,58107,0
2014-12-17,8.9,8.9599,8.6501,8.7,25024,0
2014-12-18,8.79,9.41,8.44,9.24,22534,0
2014-12-19,9.25,9.52,9.15,9.52,30575,0
2014-12-22,9.53,9.61,9.04,9.43,39657,0
2014-12-23,9.4,9.67,9.05,9.31,53470,0
2014-12-24,9.17,9.65,9.07,9.65,43270,0
2014-12-26,9.38,9.75,9.139,9.39,17498,0
2014-12-29,9.5,9.75,9.258,9.74,119034,0
2014-12-30,10,10,9.34,9.69,134424,0
2014-12-31,9.68,10.1,9.3355,10,89201,0
2015-01-02,10,10.25,9.79,10.25,81733,0
2015-01-05,10.35,10.5,9.78,10.03,48672,0
2015-01-06,10,10.56,9.5,9.51,24363,0
2015-01-07,9.835,9.835,9.151,9.455,35492,0
2015-01-08,9.58,9.65,9.43,9.61,20989,0
2015-01-09,8.3,8.58,6.36,6.51,476292,0
2015-01-12,6.51,7.95,6.51,7.71,274998,0
2015-01-13,8.24,9.5,7.87,8.49,332729,0
2015-01-14,8.45,8.48,7.97,8.08,118596,0
2015-01-15,8.03,8.29,7.52,7.52,96099,0
2015-01-16,7.48,7.69,7.205,7.57,78116,0
2015-01-20,7.46,8.1499,7.3,8.02,28883,0
2015-01-21,8.13,8.35,7.9601,8.12,65250,0
2015-01-22,7.0827,7.9,7.0827,7.75,36717,0
2015-01-23,7.44,7.8,7.44,7.77,34892,0
2015-01-26,7.59,7.89,7.51,7.71,36064,0
2015-01-27,7.51,8.23,7.51,8.04,45237,0
2015-01-28,7.87,8.4499,7.865,8.22,105190,0
2015-01-29,8.05,8.07,7.92,7.98,29180,0
2015-01-30,7.8,8.5,7.79,8.32,58393,0
2015-02-02,8.17,8.3,8.04,8.12,37727,0
2015-02-03,7.96,8.188,7.9,8.13,42267,0
2015-02-04,7.95,8.38,7.95,8.36,31549,0
2015-02-05,8.23,8.5,8.23,8.31,17403,0
2015-02-06,8.57,8.6,8.13,8.25,11987,0
2015-02-09,8.15,8.24,8,8.08,21614,0
2015-02-10,8.08,8.245,8.03,8.09,25980,0
2015-02-11,8.11,8.26,8.1,8.16,20027,0
2015-02-12,8.23,8.59,8.22,8.47,101396,0
2015-02-13,8.46,8.52,8.3149,8.35,7893,0
2015-02-17,8.36,8.74,8.25,8.73,39995,0
2015-02-18,8.73,9.2,8.6312,9.08,21189,0
2015-02-19,9.2,9.58,9.2,9.51,17724,0
2015-02-20,9.46,9.5,9.18,9.19,7845,0
2015-02-23,9.12,9.29,9.115,9.14,11942,0
2015-02-24,9.24,9.24,8.92,8.98,26885,0
2015-02-25,9,9.05,8.93,9.01,23538,0
2015-02-26,9,9.16,8.95,9.15,21618,0
2015-02-27,9.14,9.4667,9,9.02,33022,0
2015-03-02,8.99,9.19,8.97,9.04,25000,0
2015-03-03,8.85,9.24,8.85,9.08,29700,0
2015-03-04,8.95,9.33,8.89,9.14,24500,0
2015-03-05,9.11,9.24,9.1,9.21,11200,0
2015-03-06,9.23,9.23,9.07,9.15,3600,0
2015-03-09,9.11,9.35,9.1,9.34,19300,0
2015-03-10,9.2,9.29,8.9,9.2,7000,0
2015-03-11,9.4,9.4,9.02,9.02,7900,0
2015-03-12,8.89,9.02,8.52,8.96,36200,0
2015-03-13,8.66,9.15,8.58,8.76,10700,0
2015-03-16,8.86,9.29,8.85,9.19,13000,0
2015-03-17,9.1,9.25,8.83,9.25,34100,0
2015-03-18,9.2,9.2,8.85,9,17900,0
2015-03-19,8.94,9.25,8.89,9.08,20000,0
2015-03-20,9,9.14,8.98,9.05,19500,0
2015-03-23,9.05,9.12,8.81,9.09,8300,0
2015-03-24,9.09,9.14,9.05,9.1,11500,0
2015-03-25,9.08,9.09,8.62,8.92,24800,0
2015-03-26,8.9,9.08,8.64,8.84,57300,0
2015-03-27,8.85,9.29,8.78,9.17,18900,0
2015-03-30,9.2,9.62,9.2,9.52,47400,0
2015-03-31,9,9.19,8.8,8.91,67300,0
2015-04-01,8.95,9.44,8.16,8.17,52600,0
2015-04-02,8.2,9.24,8,8.97,81400,0
2015-04-06,9.08,9.64,8.64,9.4,46700,0
2015-04-07,9.4,9.4,8.57,8.575,43292,0
2015-04-08,8.95,9.01,8.55,8.64,32900,0
2015-04-09,8.69,9,8.69,8.84,29798,0
2015-04-10,8.87,9.11,8.69,8.82,18600,0
2015-04-13,8.66,8.97,8.65,8.85,35400,0
2015-04-14,9,9,8.81,8.99,48800,0
2015-04-15,8.92,8.92,8.66,8.81,12286,0
2015-04-16,8.82,8.96,8.66,8.71,18465,0
2015-04-17,8.57,8.76,8.4,8.4,28400,0
2015-04-20,8.25,8.72,8.25,8.46,14752,0
2015-04-21,8.89,8.95,8.59,8.59,60478,0
2015-04-22,8.59,8.872,8.4,8.48,11750,0
2015-04-23,8.55,8.77,8.49,8.74,17100,0
2015-04-24,8.63,8.8,8.42,8.56,52000,0
2015-04-27,8.56,8.9,8.41,8.5,23200,0
2015-04-28,8.42,8.46,8.18,8.43,21000,0
2015-04-29,8.16,8.45,8.16,8.45,17100,0
2015-04-30,8.36,8.36,7.99,7.99,33900,0
2015-05-01,8.12,8.5,7.41,7.57,27400,0
2015-05-04,7.86,8.21,7.78,8.04,86700,0
2015-05-05,8,8.17,7.5,7.64,31900,0
2015-05-06,7.65,7.87,7.43,7.66,15194,0
2015-05-07,7.59,8.108,7.5,7.59,13780,0
2015-05-08,7.66,7.78,7.6,7.75,11900,0
2015-05-11,7.65,7.8,7.5,7.55,16200,0
2015-05-12,7.5,7.57,7.5,7.57,4392,0
2015-05-13,7.52,7.85,7.52,7.67,12000,0
2015-05-14,7.7,7.7,7.5,7.59,18200,0
2015-05-15,7.43,7.7,7.4,7.68,24862,0
2015-05-18,7.78,7.93,7.62,7.88,18953,0
2015-05-19,7.64,7.79,7.49,7.69,15500,0
2015-05-20,7.62,7.68,7.56,7.68,10800,0
2015-05-21,7.67,7.68,7.58,7.63,16700,0
2015-05-22,7.6,7.92,7.6,7.87,91600,0
2015-05-26,7.95,7.95,7.73,7.84,56937,0
2015-05-27,7.79,7.85,7.7,7.74,24800,0
2015-05-28,7.7001,8.0265,7.7001,7.93,34247,0
2015-05-29,8,8.03,7.93,8.01,39900,0
2015-06-01,8.03,8.03,7.79,7.79,34700,0
2015-06-02,7.9,7.96,7.8,7.8492,20386,0
2015-06-03,7.91,8.02,7.7,7.73,25800,0
2015-06-04,7.68,7.93,7.68,7.82,14300,0
2015-06-05,7.62,7.99,7.62,7.86,24900,0
2015-06-08,7.92,7.96,7.85,7.95,14300,0
2015-06-09,7.89,7.97,7.83,7.89,12778,0
2015-06-10,7.93,8,7.89,8,7860,0
2015-06-11,7.94,8,7.88,7.92,8049,0
2015-06-12,8,8,7.88,7.94,9000,0
2015-06-15,7.91,7.93,7.75,7.78,8200,0
2015-06-16,7.85,7.85,7.7,7.84,5800,0
2015-06-17,7.96,7.96,7.73,7.8,16500,0
2015-06-18,7.85,7.99,7.73,7.84,12600,0
2015-06-19,7.7,7.7,7.51,7.51,42400,0
2015-06-22,7.56,7.64,7.42,7.51,18400,0
2015-06-23,7.41,7.5,7.3,7.3,18373,0
2015-06-24,7.33,7.48,6.95,7.09,32400,0
2015-06-25,7.1,7.17,6.86,7.05,26100,0
2015-06-26,7.17,7.17,7,7.06,21300,0
2015-06-29,7.01,7.01,6.61,6.85,35500,0
2015-06-30,6.71,6.97,6.51,6.85,31314,0
2015-07-01,6.91,6.98,6.83,6.88,14200,0
2015-07-02,6.96,6.96,6.55,6.68,20200,0
2015-07-06,6.65,6.7,6.5,6.66,23400,0
2015-07-07,6.59,6.6,6.13,6.29,61600,0
2015-07-08,6.28,6.34,5.9,5.91,29600,0
2015-07-09,6.03,6.03,5.7,5.76,33000,0
2015-07-10,5.83,6.49,5.8,6.45,25100,0
2015-07-13,6.55,6.59,6.19,6.27,21600,0
2015-07-14,6.23,6.69,6.23,6.6,28519,0
2015-07-15,6.937,6.937,6.36,6.49,76298,0
2015-07-16,6.54,6.65,6.49,6.59,17300,0
2015-07-17,6.53,6.56,6.36,6.44,9800,0
2015-07-20,6.47,6.47,6.07,6.1,14100,0
2015-07-21,6.14,6.15,6,6.14,12000,0
2015-07-22,6.05,6.14,6,6.05,14500,0
2015-07-23,5.86,6.24,5.85,6.2,160500,0
2015-07-24,6.2,6.24,6.15,6.16,15300,0
2015-07-27,6.15,6.15,5.91,6.03,8900,0
2015-07-28,6.05,6.23,6.02,6.2,11600,0
2015-07-29,6.26,6.32,6.2,6.24,8400,0
2015-07-30,6.24,6.27,6.16,6.18,17800,0
2015-07-31,6.18,6.18,6.01,6.1,13700,0
2015-08-03,6.1699,6.1699,5.98,6,51366,0
2015-08-04,6,6.07,5.95,6.06,48600,0
2015-08-05,6.01,6.1,6,6.05,16900,0
2015-08-06,6.09,6.09,5.95,6.01,12597,0
2015-08-07,6,6,5.16,5.48,45200,0
2015-08-10,5.62,5.75,5.03,5.14,83900,0
2015-08-11,5.1,5.2,5.04,5.04,24939,0
2015-08-12,5,5.12,4.88,4.9,97800,0
2015-08-13,4.9,5.47,4.65,4.69,33000,0
2015-08-14,4.74,4.74,4.11,4.21,41900,0
2015-08-17,4.21,4.55,4.21,4.44,17900,0
2015-08-18,4.46,4.62,4.45,4.59,15200,0
2015-08-19,4.6,4.85,4.56,4.75,20500,0
2015-08-20,6.45,6.45,5.11,5.32,151500,0
2015-08-21,5.1,6.32,5.1,6.17,215700,0
2015-08-24,6.06,6.76,5.32,6.1,127346,0
2015-08-25,6.22,6.25,6.07,6.12,55700,0
2015-08-26,6.13,6.29,6.09,6.14,55000,0
2015-08-27,6.25,6.3,6.13,6.15,50400,0
2015-08-28,6.17,6.2,6.09,6.16,24200,0
2015-08-31,6.2,6.24,6.11,6.21,81200,0
2015-09-01,6.1,6.46,6.1,6.24,61900,0
2015-09-02,6.25,6.34,6.15,6.2,37200,0
2015-09-03,6.18,6.33,6.18,6.26,38800,0
2015-09-04,6.14,6.32,6.14,6.32,10500,0
2015-09-08,6.35,6.35,6.18,6.25,44900,0
2015-09-09,6.26,6.26,6.17,6.23,8200,0
2015-09-10,6.24,6.25,6.18,6.24,17532,0
2015-09-11,6.22,6.25,6.2,6.22,16200,0
2015-09-14,6.2,6.22,6.19,6.22,18000,0
2015-09-15,6.19,6.28,6.19,6.23,12000,0
2015-09-16,6.24,6.43,6.16,6.43,30500,0
2015-09-17,6.44,6.5,6.27,6.49,32100,0
2015-09-18,6.41,6.61,6.21,6.21,45100,0
2015-09-21,6.17,6.46,6.01,6.01,23500,0
2015-09-22,6.01,6.11,5.6,5.64,23800,0
2015-09-23,5.62,5.71,5.55,5.57,10900,0
2015-09-24,5.58,5.726,5.5,5.64,124870,0
2015-09-25,5.65,5.73,5.5,5.59,12200,0
2015-09-28,5.58,5.615,5.12,5.15,29806,0
2015-09-29,5.11,5.26,4.9,4.95,24100,0
2015-09-30,4.95,5.02,4.79,4.82,15500,0
2015-10-01,4.82,5.03,4.79,4.95,11100,0
2015-10-02,4.95,5.18,4.95,5.18,7200,0
2015-10-05,5.24,5.38,5.09,5.3509,5996,0
2015-10-06,5.4,5.4,5.29,5.4,7700,0
2015-10-07,5.42,5.92,5.27,5.73,41900,0
2015-10-08,5.7,6.1,5.7,5.98,2400,0
2015-10-09,5.92,5.92,5.7,5.8,11000,0
2015-10-12,5.85,6.1,5.85,6.03,10394,0
2015-10-13,6.01,6.24,6.01,6.13,9600,0
2015-10-14,6.25,6.25,6.1,6.15,6800,0
2015-10-15,6.17,6.35,6.15,6.22,18000,0
2015-10-16,6.17,6.22,6,6.21,4100,0
2015-10-19,6.21,6.25,6.12,6.12,8300,0
2015-10-20,6.12,6.2,5.93,6.03,17600,0
2015-10-21,6.04,6.07,5.93,5.93,4800,0
2015-10-22,5.93,5.99,5.7,5.89,22900,0
2015-10-23,5.92,6,5.68,5.83,10800,0
2015-10-26,5.78,5.8,5.24,5.33,12200,0
2015-10-27,5.3,5.5,5.3,5.44,3000,0
2015-10-28,5.46,5.7,5.35,5.37,12300,0
2015-10-29,5.69,5.69,5.01,5.11,16700,0
2015-10-30,5.15,5.2,5,5.06,18700,0
2015-11-02,5.06,5.1299,5,5.08,6853,0
2015-11-03,5.05,5.29,5.05,5.25,11000,0
2015-11-04,5.24,5.2615,5.13,5.17,4558,0
2015-11-05,5.14,5.2,4.7,4.78,29000,0
2015-11-06,4.77,4.87,4.66,4.87,5900,0
2015-11-09,4.85,5.14,4.85,5.14,14518,0
2015-11-10,5.14,5.25,4.76,4.76,9000,0
2015-11-11,4.88,5.32,4.81,4.95,3600,0
2015-11-12,4.8,4.8,4,4.31,48900,0
2015-11-13,4.35,4.37,4.09,4.27,12500,0
2015-11-16,3.41,4.06,3.41,4.03,13300,0
2015-11-17,4,4.17,3.9,4,10300,0
2015-11-18,4.01,4.05,3.97,4,34100,0
2015-11-19,4.08,4.33,4.04,4.15,53600,0
2015-11-20,4.55,4.55,4.21,4.22,18200,0
2015-11-23,4.27,4.38,4.24,4.37,11300,0
2015-11-24,4.33,4.33,3.85,3.94,49100,0
2015-11-25,3.97,4.07,3.85,4.04,17500,0
2015-11-27,4.05,4.05,3.91,3.99,4500,0
2015-11-30,4.03,4.2,3.93,4.07,12300,0
2015-12-01,4.1,4.1,3.53,3.79,51566,0
2015-12-02,3.65,3.9999,3.5647,3.7,36711,0
2015-12-03,3.88,3.9,3.69,3.7101,22641,0
2015-12-04,3.76,3.89,3.52,3.57,22000,0
2015-12-07,3.7,3.7,3.05,3.06,71400,0
2015-12-08,3,3.07,2.77,2.77,70203,0
2015-12-09,2.7,2.74,2.51,2.56,41800,0
2015-12-10,2.53,2.66,2.49,2.49,56100,0
2015-12-11,2.49,2.51,2.26,2.35,48100,0
2015-12-14,2.44,2.5,1.7601,2,121782,0
2015-12-15,1.99,2.1,1.87,1.9,142600,0
2015-12-16,1.85,2,1.61,1.69,232200,0
2015-12-17,1.7,1.87,1.65,1.85,97200,0
2015-12-18,1.82,2,1.71,1.85,239000,0
2015-12-21,1.92,2.25,1.85,2.05,186300,0
2015-12-22,1.98,3.17,1.98,2.33,928920,0
2015-12-23,2.35,2.52,1.93,2.48,290600,0
2015-12-24,2.47,2.52,2.16,2.46,181806,0
2015-12-28,2.31,2.42,2.31,2.34,71803,0
2015-12-29,2.33,2.54,2.33,2.36,107786,0
2015-12-30,2.32,2.44,2.3142,2.44,57540,0
2015-12-31,2.45,2.45,2.3,2.31,37857,0
2016-01-04,2.28,2.32,2.2,2.27,48004,0
2016-01-05,2.32,2.575,2.272,2.41,98468,0
2016-01-06,2.4,2.4,2.2,2.3,39596,0
2016-01-07,2.25,2.39,2.1,2.26,108691,0
2016-01-08,2.36,2.36,2.225,2.24,42237,0
2016-01-11,2.22,2.3,2.2,2.29,75459,0
2016-01-12,2.29,2.34,2.17,2.27,79248,0
2016-01-13,2.25,2.28,1.905,1.97,93663,0
2016-01-14,1.9,2.015,1.83,1.94,38384,0
2016-01-15,1.8354,2.09,1.83,1.99,19935,0
2016-01-19,2.01,2.26,2.01,2.16,32800,0
2016-01-20,2.16,2.329,2.14,2.299,33292,0
2016-01-21,2.29,2.4199,2.12,2.409,102375,0
2016-01-22,2.5,2.81,2.5,2.61,85189,0
2016-01-25,2.62,2.62,2.3001,2.45,56439,0
2016-01-26,2.65,4,2.55,3.33,784484,0
2016-01-27,3.16,3.16,2.82,2.92,376358,0
2016-01-28,2.97,3,2.55,2.67,122574,0
2016-01-29,2.59,2.8399,2.59,2.712,107903,0
2016-02-01,2.87,3.33,2.75,3.23,322704,0
2016-02-02,3.17,3.32,3.01,3.08,188365,0
2016-02-03,3.17,3.17,2.83,2.96,98415,0
2016-02-04,2.94,3.127,2.75,3.05,69748,0
2016-02-05,3.07,3.15,3,3.14,89003,0
2016-02-08,3.2,3.97,3.2,3.82,464921,0
2016-02-09,3.8,4.7,3.77,4.53,775976,0
2016-02-10,4.5,4.52,3.9,3.96,310638,0
2016-02-11,3.79,4.02,3.62,3.96,142272,0
2016-02-12,3.9,4.29,3.81,4.13,89598,0
2016-02-16,5.73,6,4.25,4.8,361539,0
2016-02-17,4.91,5.3,4.85,4.92,361855,0
2016-02-18,5.21,5.21,4.6601,4.7,177672,0
2016-02-19,4.75,4.9089,4.65,4.68,126136,0
2016-02-22,4.87,4.92,4.68,4.85,79492,0
2016-02-23,4.88,4.979,4.36,4.45,159010,0
2016-02-24,4.63,4.63,4.15,4.33,76536,0
2016-02-25,4.28,4.28,3.53,3.56,236583,0
2016-02-26,3.99,4.1,3.65,4.06,163563,0
2016-02-29,4.39,4.7,4.22,4.44,151341,0
2016-03-01,4.5,4.99,4.5,4.91,182516,0
2016-03-02,4.96,5.155,4.84,4.98,156997,0
2016-03-03,5.14,5.5,5.09,5.35,275437,0
2016-03-04,5.6,6.08,5.35,5.525,547727,0
2016-03-07,5.5,5.85,5.48,5.54,337930,0
2016-03-08,5.55,5.5999,4.7301,4.96,229881,0
2016-03-09,4.97,5.47,4.9001,5.08,173512,0
2016-03-10,5.04,5.1504,4.9,5,115263,0
2016-03-11,5,5.1189,4.9,5.03,62510,0
2016-03-14,5.38,5.5,5.03,5.4,202427,0
2016-03-15,5.5,5.6726,5.42,5.55,212858,0
2016-03-16,5.55,5.75,5.32,5.39,120026,0
2016-03-17,5.51,5.53,3.9,4.9,512375,0
2016-03-18,4.95,5.14,4.7817,4.93,166427,0
2016-03-21,5.04,5.24,5.04,5.2,84170,0
2016-03-22,5.29,5.29,5,5.08,78621,0
2016-03-23,5,5.09,4.8,5.01,96858,0
2016-03-24,5.09,5.5,4.7101,5.43,169510,0
2016-03-28,5.55,6.3,5.47,6.11,303151,0
2016-03-29,6.3,7.19,6.1944,6.79,541006,0
2016-03-30,6.86,8.65,6.8,7.89,1286835,0
2016-03-31,7.75,7.77,6.3301,6.4,632876,0
2016-04-01,6.4,6.998,6,6.74,357119,0
2016-04-04,6.75,6.88,6.45,6.49,161406,0
2016-04-05,6.4,6.61,6.27,6.55,107666,0
2016-04-06,6.54,7.492,6.54,7.46,326702,0
2016-04-07,7.4,7.75,7.051,7.25,174549,0
2016-04-08,7.25,7.61,7.19,7.57,133350,0
2016-04-11,7.8,8.46,7.63,7.75,323941,0
2016-04-12,7.96,8.19,7.75,8.16,228369,0
2016-04-13,8.44,9.58,8.261,9.515,530021,0
2016-04-14,9.99,11.499,9.05,10.19,829780,0
2016-04-15,10.25,11.25,9.88,10.97,496677,0
2016-04-18,11,13.97,11,12.44,1102244,0
2016-04-19,13.42,13.46,10.31,10.69,1018541,0
2016-04-20,9.61,9.93,7.12,8.05,2163622,0
2016-04-21,8.47,8.47,7.02,7.14,805639,0
2016-04-22,7.01,7.4599,6.67,7.25,529168,0
2016-04-25,7.4,8.1395,7.16,7.31,715396,0
2016-04-26,7.47,7.6699,7.07,7.295,280634,0
2016-04-27,7.39,7.5299,7.05,7.14,256111,0
2016-04-28,7.39,7.39,7.0101,7.09,217210,0
2016-04-29,7.1,7.2306,6.17,6.24,427740,0
2016-05-02,6.37,6.37,5.68,6.09,400003,0
2016-05-03,5.9,6,5.51,5.69,216549,0
2016-05-04,5.52,5.545,4.94,4.98,459242,0
2016-05-05,5.22,5.22,4.7501,5.14,320411,0
2016-05-06,5.16,5.94,5.11,5.85,867204,0
2016-05-09,5.85,7.645,5.85,6.92,1239745,0
2016-05-10,6.95,7.33,5.7701,5.86,611773,0
2016-05-11,5.86,5.99,5.4035,5.52,290299,0
2016-05-12,5.54,6.1799,5.5,5.65,419229,0
2016-05-13,5.5,5.81,5.04,5.45,348018,0
2016-05-16,5.43,6.1,5.3501,5.67,190034,0
2016-05-17,5.66,6.05,5.59,5.94,193131,0
2016-05-18,5.95,6.03,5.76,6,123604,0
2016-05-19,5.92,6.0899,5.6501,5.75,138615,0
2016-05-20,5.77,6,5.6,5.96,102643,0
2016-05-23,5.87,6.04,5.61,5.78,118460,0
2016-05-24,5.76,5.95,5.57,5.85,97192,0
2016-05-25,5.82,6,5.65,5.81,150905,0
2016-05-26,5.77,5.88,5.51,5.56,179143,0
2016-05-27,5.56,5.96,5.38,5.96,181006,0
2016-05-31,6.04,6.3,5.91,6.16,304721,0
2016-06-01,6.16,6.1617,5.91,6.02,83681,0
2016-06-02,6.02,6.33,6,6.19,114615,0
2016-06-03,6.32,6.4321,6.05,6.21,178905,0
2016-06-06,6.39,7.99,6.3,7.99,660039,0
2016-06-07,8.6,9.22,8,8.12,835400,0
2016-06-08,8.12,8.29,6.75,7.03,588160,0
2016-06-09,7.23,7.71,7.0201,7.5,362617,0
2016-06-10,7.45,7.9,7.09,7.46,316548,0
2016-06-13,7.9,7.9,5.9,5.95,1028259,0
2016-06-14,5.99,6.1,5.7,5.96,426229,0
2016-06-15,5.99,6.1199,5.8001,5.97,239757,0
2016-06-16,5.82,5.98,5.65,5.8,156425,0
2016-06-17,5.79,5.8,5.49,5.61,305235,0
2016-06-20,5.57,5.99,5.55,5.71,270580,0
2016-06-21,5.68,5.83,5.31,5.6,245625,0
2016-06-22,5.5,5.66,5.26,5.46,229082,0
2016-06-23,5.46,5.65,5.46,5.6,244394,0
2016-06-24,5.45,5.59,5.25,5.51,803616,0
2016-06-27,5.42,5.51,5.26,5.38,159842,0
2016-06-28,5.41,5.53,5.4,5.5,88553,0
2016-06-29,5.6,5.6599,5.45,5.59,171781,0
2016-06-30,5.61,6.15,5.51,6.13,250446,0
2016-07-01,6.31,6.5,6.14,6.44,159128,0
2016-07-05,6.31,6.4599,5.75,5.9,184153,0
2016-07-06,5.84,5.91,5.62,5.76,130038,0
2016-07-07,5.91,5.92,5.62,5.75,123276,0
2016-07-08,5.8,6.25,5.6501,6.24,164768,0
2016-07-11,6.42,6.5,6.2,6.29,179389,0
2016-07-12,6.29,6.42,6.15,6.34,82397,0
2016-07-13,6.36,6.4199,5.95,6.08,76029,0
2016-07-14,6.32,6.4,5.95,5.98,66341,0
2016-07-15,6,6.19,5.9,6.15,105206,0
2016-07-18,6.16,6.29,5.94,6.21,87693,0
2016-07-19,6.21,6.239,5.95,6.04,67729,0
2016-07-20,6.02,6.4399,6.02,6.31,135861,0
2016-07-21,6.31,6.68,6.028,6.64,140595,0
2016-07-22,6.7,7.075,6.5,6.82,169621,0
2016-07-25,6.62,6.75,6.2,6.42,131378,0
2016-07-26,6.31,6.46,6.25,6.32,58303,0
2016-07-27,6.37,6.5,6.3,6.46,59518,0
2016-07-28,5.54,5.7,5.255,5.37,1539719,0
2016-07-29,5.37,5.39,5.16,5.26,363134,0
2016-08-01,5.17,5.3392,5.17,5.31,171610,0
2016-08-02,5.22,5.3,4.95,4.99,387476,0
2016-08-03,4.9,5.12,4.8,4.99,254073,0
2016-08-04,5,5.11,4.98,4.99,211166,0
2016-08-05,5.02,5.04,4.72,4.76,357623,0
2016-08-08,4.7,5.05,4.7,4.9,248690,0
2016-08-09,4.88,4.95,4.82,4.86,138591,0
2016-08-10,4.77,4.94,4.7,4.71,238709,0
2016-08-11,4.7,4.8,4.7,4.76,143997,0
2016-08-12,4.74,4.7999,4.69,4.71,160399,0
2016-08-15,4.66,4.7889,4.48,4.54,325552,0
2016-08-16,4.51,4.51,3.998,4.21,356475,0
2016-08-17,4.2,4.21,3.84,3.99,409907,0
2016-08-18,3.99,4.2111,3.75,4.18,372516,0
2016-08-19,4.18,4.3099,4.12,4.25,251774,0
2016-08-22,4.27,4.34,4.19,4.3,183090,0
2016-08-23,4.33,4.49,4.27,4.47,211188,0
2016-08-24,4.5,4.62,4.45,4.52,179406,0
2016-08-25,4.5,4.65,4.48,4.64,223046,0
2016-08-26,4.65,4.88,4.65,4.87,225708,0
2016-08-29,4.97,5.31,4.9,5.22,407685,0
2016-08-30,5.35,5.359,4.62,4.78,391728,0
2016-08-31,4.78,4.99,4.78,4.95,351993,0
2016-09-01,4.99,5.08,4.66,4.95,191525,0
2016-09-02,5.01,5.31,4.83,5.23,266867,0
2016-09-06,5.22,5.44,5.13,5.27,188747,0
2016-09-07,5.28,5.45,5.25,5.42,201577,0
2016-09-08,5.37,5.5,5.3,5.42,142658,0
2016-09-09,5.36,5.489,5.01,5.03,178780,0
2016-09-12,4.93,5.06,4.87,5.05,140903,0
2016-09-13,4.94,5.1,4.75,4.86,154050,0
2016-09-14,4.82,5.07,4.76,4.79,136803,0
2016-09-15,4.82,4.8999,4.72,4.86,90104,0
2016-09-16,4.87,4.94,4.75,4.9,233337,0
2016-09-19,4.93,4.96,4.6,4.77,167488,0
2016-09-20,4.78,4.875,4.71,4.78,180739,0
2016-09-21,4.92,5.22,4.84,5.16,182049,0
2016-09-22,5.22,5.22,4.82,4.94,246946,0
2016-09-23,4.92,4.95,4.81,4.84,111490,0
2016-09-26,4.8,4.8512,4.56,4.63,221521,0
2016-09-27,4.64,4.64,4.36,4.48,163766,0
2016-09-28,4.46,4.71,4.46,4.69,153405,0
2016-09-29,4.7,4.74,4.53,4.62,136714,0
2016-09-30,4.7,5.01,4.66,4.97,250480,0
2016-10-03,5,5.0225,4.66,4.72,228826,0
2016-10-04,4.72,4.79,4.65,4.77,59311,0
2016-10-05,4.75,4.9997,4.75,4.93,132848,0
2016-10-06,4.88,4.96,4.78,4.92,66820,0
2016-10-07,4.93,4.93,4.7,4.72,130626,0
2016-10-10,4.79,4.92,4.75,4.85,83858,0
2016-10-11,4.88,4.9,4.78,4.89,95720,0
2016-10-12,4.85,4.8718,4.65,4.7,97367,0
2016-10-13,4.64,4.7,4.5,4.52,65704,0
2016-10-14,4.55,4.7253,4.5,4.61,195001,0
2016-10-17,4.6,4.7047,4.6,4.62,91492,0
2016-10-18,4.7,4.7,4.6,4.61,59675,0
2016-10-19,4.69,4.69,4.6,4.65,46725,0
2016-10-20,4.61,4.75,4.61,4.72,48049,0
2016-10-21,4.67,4.74,4.61,4.67,29746,0
2016-10-24,4.65,4.7,4.6,4.65,56240,0
2016-10-25,4.55,4.64,4.45,4.55,114980,0
2016-10-26,4.5,4.775,4.3,4.75,95596,0
2016-10-27,4.5,4.75,4.5,4.65,91750,0
2016-10-28,4.6,4.66,4.4,4.45,95479,0
2016-10-31,4.35,4.44,4.05,4.2,152056,0
2016-11-01,4.2,4.24,3.45,4.15,190750,0
2016-11-02,4.15,4.19,3.9,4.05,77285,0
2016-11-03,4.1,4.1,3.925,4.05,97753,0
2016-11-04,4.05,4.1,3.95,4.05,53374,0
2016-11-07,4.1,4.2,3.9,4,83901,0
2016-11-08,3.9,4.1,3.9,4.05,34311,0
2016-11-09,3.9,4.35,3.9,4.35,102886,0
2016-11-10,4.35,4.6,4.25,4.55,79395,0
2016-11-11,4.6,4.85,4.5,4.75,181055,0
2016-11-14,5.05,5.05,4.5,4.85,138232,0
2016-11-15,4.75,5.05,4.66,5,127773,0
2016-11-16,4.9,5.05,4.85,4.9,93747,0
2016-11-17,4.85,4.95,4.7,4.95,80984,0
2016-11-18,5,5.05,4.95,5.05,61584,0
2016-11-21,5.05,5.1,4.795,5.05,140639,0
2016-11-22,4.95,5,4.864,5,39894,0
2016-11-23,4.9,5.05,4.85,5.05,94830,0
2016-11-25,5,5.05,4.9,5,26905,0
2016-11-28,4.95,5.05,4.9115,5.05,55370,0
2016-11-29,5.05,5.05,4.85,4.85,43654,0
2016-11-30,4.85,4.95,4.55,4.65,71423,0
2016-12-01,4.6,4.9,4.375,4.45,76166,0
2016-12-02,4.55,4.75,4.3229,4.7,49902,0
2016-12-05,4.75,4.9,4.65,4.7,65267,0
2016-12-06,4.75,4.8,4.6,4.75,57068,0
2016-12-07,4.75,5,4.7,4.8,177661,0
2016-12-08,4.9,4.9,4.55,4.8,128794,0
2016-12-09,4.8,4.95,4.65,4.9,119398,0
2016-12-12,5,5,4.8,4.8,207893,0
2016-12-13,4.95,5,4.6,4.6,188188,0
2016-12-14,4.6,4.7,4.5,4.55,183409,0
2016-12-15,4.5,4.679,4.3815,4.45,161771,0
2016-12-16,4.55,4.75,4.45,4.675,252139,0
2016-12-19,5,5,4.8,4.85,263551,0
2016-12-20,5.05,5.05,4.75,4.8,317243,0
2016-12-21,4.75,4.8828,4.6,4.65,144743,0
2016-12-22,4.7,4.7,4.35,4.4,212225,0
2016-12-23,4.35,4.6,4.3,4.6,148625,0
2016-12-27,4.7,4.9,4.65,4.9,290809,0
2016-12-28,5,5.05,4.85,4.85,170663,0
2016-12-29,4.95,5,4.85,4.9,127629,0
2016-12-30,4.95,4.95,4.85,4.9,82094,0
2017-01-03,5,5,4.9,4.95,120630,0
2017-01-04,5,5,4.9,5,108813,0
2017-01-05,5,5.34,5,5.25,242139,0
2017-01-06,5.55,5.6,5.3,5.45,255201,0
2017-01-09,5.65,5.683,5.4,5.5,233342,0
2017-01-10,5.5,5.55,5.4,5.55,304493,0
2017-01-11,5.6,5.675,5.3,5.55,242170,0
2017-01-12,5.5,5.55,5.35,5.35,149789,0
2017-01-13,5.45,5.5,5.35,5.4,92706,0
2017-01-17,5.45,5.5,5.05,5.1,176063,0
2017-01-18,5.1,5.1,4.8,4.85,253392,0
2017-01-19,5.1,5.1,4.85,4.85,165415,0
2017-01-20,4.9,5.1,4.85,5.05,187481,0
2017-01-23,5.1,5.145,4.9,4.95,129784,0
2017-01-24,4.95,5,4.85,5,131619,0
2017-01-25,5.1,5.1,5,5,88563,0
2017-01-26,5.15,5.15,4.95,5,141436,0
2017-01-27,4.9,4.95,4.85,4.85,121936,0
2017-01-30,4.9,5,4.65,4.7,194587,0
2017-01-31,4.65,4.65,4.5,4.55,187080,0
2017-02-01,4.5,4.6,4.5,4.5,105674,0
2017-02-02,4.55,4.55,4.35,4.4,143555,0
2017-02-03,4.3,4.4,4.2,4.2,294499,0
2017-02-06,4.25,4.945,4.2,4.4,653555,0
2017-02-07,4.5,5.05,4.5,4.85,604923,0
2017-02-08,4.85,5.1,4.625,5.05,454353,0
2017-02-09,5.05,5.25,5,5.05,306225,0
2017-02-10,5.05,5.3,5.05,5.2,261210,0
2017-02-13,5.3,5.3,4.9,4.95,192350,0
2017-02-14,4.9,4.99,4.65,4.7,264728,0
2017-02-15,4.65,4.85,4.65,4.75,136738,0
2017-02-16,4.75,4.85,4.7,4.7,229089,0
2017-02-17,4.7,4.9,4.65,4.7,272910,0
2017-02-21,4.8,4.8,4.2,4.4,427329,0
2017-02-22,1.6,1.6,1.25,1.475,7254525,0
2017-02-23,1.55,1.6,1.3,1.35,2836231,0
2017-02-24,1.3,1.35,1.2,1.225,1477239,0
2017-02-27,1.2,1.225,1.05,1.075,2597958,0
2017-02-28,1.05,1.15,1.05,1.1,900387,0
2017-03-01,1.15,1.2,1.125,1.2,397220,0
2017-03-02,1.2,1.35,1.15,1.3,1753168,0
2017-03-03,1.4,1.5,1.35,1.45,1098677,0
2017-03-06,1.5,1.5,1.25,1.3,622723,0
2017-03-07,1.4,1.4,1.25,1.4,672313,0
2017-03-08,1.4,1.4,1.3,1.35,396475,0
2017-03-09,1.35,1.4,1.25,1.25,303501,0
2017-03-10,1.25,1.26,1.1,1.15,611453,0
2017-03-13,1.21,1.25,1.15,1.25,233717,0
2017-03-14,1.25,1.25,1.2,1.2,298709,0
2017-03-15,1.25,1.25,1.2,1.25,688366,0
2017-03-16,1.25,1.25,1.15,1.2,303489,0
2017-03-17,1.2,1.2,1,1,1240455,0
2017-03-20,0.95,0.99,0.75,0.85,1038741,0
2017-03-21,0.8,0.9457,0.7949,0.8008,442234,0
2017-03-22,0.75,0.87,0.75,0.87,299431,0
2017-03-23,0.8,0.84,0.7,0.7271,705921,0
2017-03-24,0.7,0.7,0.48,0.4896,2365773,0
2017-03-27,0.49,0.5099,0.44,0.4426,1489685,0
2017-03-28,0.45,0.4601,0.38,0.4,967892,0
2017-03-29,0.4027,0.4066,0.31,0.3867,2146225,0
2017-03-30,0.4,0.4,0.3401,0.3833,985647,0
2017-03-31,0.39,0.47,0.36,0.4519,2534143,0
2017-04-03,0.4811,0.68,0.475,0.5569,5510300,0
2017-04-04,0.55,0.5519,0.42,0.4699,2294791,0
2017-04-05,0.47,0.47,0.38,0.4084,1443114,0
2017-04-06,0.41,0.44,0.3444,0.43,814683,0
2017-04-07,0.39,0.43,0.37,0.43,692680,0
2017-04-10,0.4,0.4161,0.35,0.3541,840245,0
2017-04-11,0.36,0.3702,0.3332,0.3411,863326,0
2017-04-12,0.3571,0.3799,0.333,0.362,652219,0
2017-04-13,0.3601,0.414,0.352,0.39,685553,0
2017-04-17,0.36,0.42,0.36,0.4141,681614,0
2017-04-18,0.4151,0.469,0.3713,0.3911,1381030,0
2017-04-19,0.64,0.82,0.522,0.5999,12496400,0
2017-04-20,0.5975,0.6,0.47,0.4781,2431705,0
2017-04-21,0.4777,0.57,0.47,0.4954,1561065,0
2017-04-24,0.5,0.528,0.477,0.4858,699125,0
2017-04-25,0.49,0.4982,0.474,0.4869,562347,0
2017-04-26,0.4888,0.4899,0.441,0.45,746410,0
2017-04-27,0.47,0.47,0.423,0.4468,611473,0
2017-04-28,0.448,0.448,0.417,0.43,603237,0
2017-05-01,0.45,0.48,0.41,0.4201,593837,0
2017-05-02,0.41,0.4196,0.4,0.41,293263,0
2017-05-03,0.4,0.49,0.3861,0.45,322454,0
2017-05-04,0.51,0.51,0.4457,0.4507,442204,0
2017-05-05,0.4527,0.4527,0.41,0.4249,370712,0
2017-05-08,0.43,0.45,0.401,0.4073,218447,0
2017-05-09,0.44,0.44,0.4,0.41,273960,0
2017-05-10,0.55,0.58,0.462,0.5137,3702388,0
2017-05-11,0.53,0.53,0.47,0.48,517051,0
2017-05-12,0.47,0.47,0.4105,0.4304,614499,0
2017-05-15,0.45,0.45,0.4102,0.43,379768,0
2017-05-16,0.44,0.44,0.4115,0.43,242434,0
2017-05-17,0.43,0.43,0.4102,0.4112,219987,0
2017-05-18,0.41,0.4301,0.41,0.4264,220100,0
2017-05-19,0.4345,0.4345,0.4102,0.4275,124161,0
2017-05-22,0.4105,0.49,0.4105,0.4359,299361,0
2017-05-23,0.42,0.446,0.42,0.44,164777,0
2017-05-24,0.439,0.4402,0.4111,0.425,327622,0
2017-05-25,0.425,0.44,0.3905,0.4048,336966,0
2017-05-26,0.4199,0.5569,0.41,0.459,3450536,0
2017-05-30,0.44,0.45,0.415,0.42,550577,0
2017-05-31,0.415,0.44,0.415,0.435,232417,0
2017-06-01,0.44,0.49,0.4206,0.4385,1034640,0
2017-06-02,0.455,0.455,0.4106,0.4268,437952,0
2017-06-05,0.417,0.4207,0.41,0.4175,170108,0
2017-06-06,0.41,0.42,0.4,0.41,332776,0
2017-06-07,0.4024,0.4107,0.395,0.405,178837,0
2017-06-08,0.408,0.41,0.4,0.4074,99120,0
2017-06-09,0.42,0.43,0.4,0.408,475124,0
2017-06-12,0.41,0.42,0.4,0.4037,121759,0
2017-06-13,0.41,0.41,0.3906,0.4009,179030,0
2017-06-14,0.4,0.41,0.39,0.4081,268602,0
2017-06-15,0.41,0.41,0.391,0.3926,177056,0
2017-06-16,0.41,0.41,0.39,0.3902,233864,0
2017-06-19,0.39,0.4177,0.39,0.409,223441,0
2017-06-20,0.4115,0.455,0.4101,0.4286,693771,0
2017-06-21,0.42,0.5169,0.4101,0.45,1937320,0
2017-06-22,0.44,0.48,0.4101,0.4172,668764,0
2017-06-23,0.465,0.465,0.39,0.39,2442858,0
2017-06-26,0.4095,0.4106,0.37,0.3809,909342,0
2017-06-27,0.39,0.4,0.37,0.38,400286,0
2017-06-28,0.3935,0.3935,0.3702,0.376,384851,0
2017-06-29,0.39,0.39,0.3501,0.3509,563197,0
2017-06-30,0.365,0.3708,0.3501,0.3631,514484,0
2017-07-03,0.39,0.39,0.352,0.3551,364407,0
2017-07-05,0.361,0.37,0.351,0.358,547183,0
2017-07-06,0.37,0.39,0.351,0.3645,2503974,0
2017-07-07,0.3824,0.429,0.3601,0.3601,5359022,0
2017-07-10,0.36,0.368,0.337,0.3399,1788369,0
2017-07-11,0.345,0.349,0.322,0.3384,974874,0
2017-07-12,0.33,0.3575,0.325,0.3253,1078702,0
2017-07-13,0.326,0.34,0.3101,0.315,1020810,0
2017-07-14,0.311,0.32,0.2956,0.3075,1176042,0
2017-07-17,0.32,0.32,0.2943,0.3,1187803,0
2017-07-18,0.31,0.31,0.2859,0.2916,1107580,0
2017-07-19,0.3,0.33,0.2917,0.3095,1052138,0
2017-07-20,0.3,0.33,0.3,0.303434,1936105,0
2017-07-21,0.31,0.3179,0.3026,0.31,820781,0
2017-07-24,0.311,0.3147,0.3,0.3032,488811,0
2017-07-25,0.306,0.309118,0.29,0.2952,1008965,0
2017-07-26,0.4103,0.47,0.285,0.31,30634224,0
2017-07-27,0.301,0.315,0.274,0.285,5832832,0
2017-07-28,0.2891,0.2892,0.271,0.279,2452422,0
2017-07-31,0.28,0.28,0.2514,0.2515,3118121,0
2017-08-01,0.273,0.273,0.247,0.253,2408770,0
2017-08-02,0.25,0.257334,0.2301,0.2326,1562629,0
2017-08-03,0.2486,0.28,0.2352,0.2499,5534557,0
2017-08-04,0.2584,0.26,0.2347,0.249405,1623161,0
2017-08-07,0.26,0.26,0.245,0.2543,813587,0
2017-08-08,0.26,0.26,0.2451,0.2453,833095,0
2017-08-09,0.254,0.2599,0.245,0.258,1035442,0
2017-08-10,0.25,0.257,0.23105,0.232,2351101,0
2017-08-11,0.2302,0.24,0.2301,0.235,983396,0
2017-08-14,0.23,0.2449,0.23,0.2388,1243130,0
2017-08-15,0.2326,0.241,0.215341,0.22,1882587,0
2017-08-16,0.23,0.2348,0.212,0.215,1652385,0
2017-08-17,0.19,0.205,0.18,0.198,1247997,0
2017-08-18,0.2079,0.2079,0.184,0.1875,1545099,0
2017-08-21,0.1983,0.199,0.1818,0.1879,1086137,0
2017-08-22,0.2,0.2098,0.1888,0.1985,4067863,0
2017-08-23,0.2084,0.2084,0.19,0.193,2098824,0
2017-08-24,0.2,0.2185,0.192,0.1985,2215668,0
2017-08-25,0.21,0.21,0.1996,0.2051,1601671,0
2017-08-28,0.2153,0.2153,0.193,0.1989,1458438,0
2017-08-29,0.1995,0.2015,0.194,0.2,1301148,0
2017-08-30,0.201,0.2075,0.192,0.192,1145384,0
2017-08-31,0.1998,0.2,0.195,0.1993,803057,0
2017-09-01,0.21,0.21,0.19865,0.1997,1232125,0
2017-09-05,0.2096,0.215758,0.2,0.204,2274034,0
2017-09-06,0.2165,0.2475,0.2125,0.2298,8719080,0
2017-09-07,0.2201,0.224,0.2026,0.207,5547348,0
2017-09-08,0.2149,0.2189,0.205,0.208,2978468,0
2017-09-11,0.2149,0.219,0.1965,0.2,3422853,0
2017-09-12,0.2048,0.205,0.19,0.1914,3103766,0
2017-09-13,0.191,0.196,0.186,0.1875,3603563,0
2017-09-14,0.1949,0.1949,0.17,0.174,5462030,0
2017-09-15,0.1701,0.1806,0.1662,0.1738,3198773,0
2017-09-18,0.18,0.183,0.174,0.175,2336593,0
2017-09-19,0.183,0.1854,0.177,0.185,3693159,0
2017-09-20,0.1926,0.214,0.1859,0.199,13116401,0
2017-09-21,0.1873,0.1873,0.172,0.175,5642780,0
2017-09-22,0.18,0.182,0.168,0.18,2474982,0
2017-09-25,0.178,0.18,0.17101,0.1722,2023244,0
2017-09-26,0.1739,0.1749,0.167496,0.17,2473009,0
2017-09-27,0.1774,0.1819,0.1701,0.1765,2323452,0
2017-09-28,0.175,0.1849,0.1731,0.1795,4679060,0
2017-09-29,0.1839,0.1839,0.1714,0.1795,2186627,0
2017-10-02,0.18,0.182,0.1741,0.1788,1714045,0
2017-10-03,0.177,0.187,0.177,0.18,2475717,0
2017-10-04,0.1811,0.185,0.175,0.18,2494261,0
2017-10-05,0.18,0.1824,0.1752,0.1799,1295813,0
2017-10-06,0.1752,0.1815,0.1667,0.1752,2780873,0
2017-10-09,0.178,0.209,0.173,0.196,6738683,0
2017-10-10,0.2048,0.239,0.179,0.1844,23081470,0
2017-10-11,0.181,0.181,0.16851,0.1706,9710665,0
2017-10-12,0.1729,0.1841,0.169,0.1704,6124050,0
2017-10-13,0.1757,0.1795,0.1651,0.17,4031458,0
2017-10-16,0.172,0.1725,0.1652,0.17,2797007,0
2017-10-17,0.1675,0.1707,0.1615,0.1657,2764876,0
2017-10-18,0.167,0.1689,0.162,0.1639,2083256,0
2017-10-19,0.1621,0.1668,0.1619,0.165,1970440,0
2017-10-20,0.17,0.1729,0.16401,0.1674,1957492,0
2017-10-23,0.17,0.171,0.165,0.1693,1401287,0
2017-10-24,0.1693,0.17,0.1635,0.165,1789269,0
2017-10-25,0.163,0.1694,0.163,0.1675,1870756,0
2017-10-26,0.1684,0.1684,0.161,0.1617,2307029,0
2017-10-27,0.1635,0.1635,0.1504,0.1587,3129846,0
2017-10-30,0.1491,0.155,0.1462,0.1489,1755858,0
2017-10-31,0.151,0.1526,0.1421,0.15,855308,0
2017-11-01,0.15,0.1517,0.1425,0.1454,983445,0
2017-11-02,0.1431,0.146,0.131,0.1399,1652827,0
2017-11-03,0.132,0.145,0.132,0.142,1194606,0
2017-11-06,0.14,0.1649,0.14,0.1644,3230336,0
2017-11-07,0.17,0.172,0.1475,0.15,5342121,0
2017-11-08,0.15,0.174,0.15,0.1583,8693205,0
2017-11-09,0.1698,0.2,0.162,0.185,13633246,0
2017-11-10,0.178,0.1786,0.16,0.1739,4359624,0
