Date,Open,High,Low,Close,Volume,OpenInt
2014-07-21,2.6837,2.6837,2.6837,2.6837,35000,0
2014-07-22,2.6837,2.8328,2.6837,2.7284,468629,0
2014-07-23,2.7582,2.7582,1.9159,1.9159,13659,0
2014-07-24,2.05,2.9073,2.0277,2.1619,168576,0
2014-07-25,2.2364,2.2364,2.0277,2.0351,248479,0
2014-07-28,1.7519,2.1991,1.5208,1.5431,4732,0
2014-07-29,2.0128,2.0128,1.8115,1.8339,29947,0
2014-07-30,1.9382,1.9382,1.6997,1.8115,100131,0
2014-07-31,1.7146,1.7519,1.64,1.6773,2991,0
2014-08-01,1.6028,1.7146,1.6028,1.6028,20932,0
2014-08-04,1.5729,1.64,1.5729,1.6028,36987,0
2014-08-05,1.6028,1.64,1.6028,1.6028,27291,0
2014-08-06,1.6028,1.64,1.6028,1.6028,9039,0
2014-08-07,1.6028,1.6102,1.6028,1.6028,3508,0
2014-08-08,1.6773,1.6773,1.5655,1.5655,12414,0
2014-08-11,1.5655,1.64,1.5655,1.64,5129,0
2014-08-12,1.6177,1.7146,1.5282,1.6997,483884,0
2014-08-13,1.5282,1.64,1.5282,1.64,414636,0
2014-08-14,1.64,1.9382,1.64,1.9382,11908,0
2014-08-15,1.7891,1.9382,1.6624,1.9382,19104,0
2014-08-18,1.9345,1.9382,1.5655,1.7295,315103,0
2014-08-19,1.7966,1.968,1.7146,1.8786,187970,0
2014-08-20,1.9382,1.9382,1.7146,1.8637,133959,0
2014-08-21,1.8637,1.9382,1.7817,1.8115,134361,0
2014-08-22,1.8637,1.8637,1.7891,1.7891,121398,0
2014-08-25,1.8078,1.9009,1.7891,1.8488,97016,0
2014-08-26,1.8637,1.8637,1.7891,1.8115,37733,0
2014-08-27,1.983,2.0724,1.8562,2.0351,210441,0
2014-08-28,2.0128,2.3482,2.0128,2.296,172985,0
2014-08-29,2.3408,3.0564,2.2737,2.6613,382654,0
2014-09-02,2.6986,2.8328,2.6837,2.6986,213544,0
2014-09-03,2.721,2.7284,2.6464,2.6539,249524,0
2014-09-04,2.6688,3.3546,2.6613,3.2055,367412,0
2014-09-05,3.2801,4.5996,3.2652,4.5996,488108,0
2014-09-08,4.6741,5.4718,4.4877,5.4568,596054,0
2014-09-09,5.5314,6.9851,4.5623,5.1065,1455451,0
2014-09-10,5.1065,6.8956,4.4728,5.2556,352600,0
2014-09-11,5.2556,5.8147,4.853,5.4419,160819,0
2014-09-12,5.3823,5.591,5.0692,5.1065,142563,0
2014-09-15,5.0692,5.5538,5.0692,5.4792,123074,0
2014-09-16,5.4419,5.4419,4.9201,5.1065,94826,0
2014-09-17,5.099,5.4047,4.8828,5.2183,112994,0
2014-09-18,5.2556,5.3972,5.0692,5.1065,73503,0
2014-09-19,5.1065,5.2183,4.3237,4.8456,127123,0
2014-09-22,4.8456,4.8456,4.1374,4.1374,78917,0
2014-09-23,4.1746,4.1746,3.3173,3.3173,131555,0
2014-09-24,3.3546,4.3237,3.3472,4.1001,84608,0
2014-09-25,4.1187,4.6592,4.1187,4.5101,66688,0
2014-09-26,4.5623,4.5623,4.1001,4.2865,36701,0
2014-09-29,4.2119,4.8456,4.1001,4.7188,48092,0
2014-09-30,4.7188,4.7188,4.4728,4.5176,38180,0
2014-10-01,4.3312,4.6592,4.2865,4.6592,71899,0
2014-10-02,4.5,6.24,4.5,5.99,40986,0
2014-10-03,5.99,6.5,5.9,6,41450,0
2014-10-06,5.75,5.9,5.51,5.59,46563,0
2014-10-07,5.59,5.75,5.28,5.45,20140,0
2014-10-08,5.4,5.95,5.25,5.41,48594,0
2014-10-09,5.43,5.51,5.3,5.47,18870,0
2014-10-10,5.34,5.4,4.68,4.8,52304,0
2014-10-13,4.83,5.32,4.83,5.25,31849,0
2014-10-14,5.35,5.35,4.8,5.07,14681,0
2014-10-15,4.9,5.07,4.5,5.06,43436,0
2014-10-16,5.02,5.5,4.9,5.37,32260,0
2014-10-17,5.4,5.5,5.05,5.05,18882,0
2014-10-20,5.25,5.29,4.83,4.97,18684,0
2014-10-21,4.95,5.18,4.95,5.03,11026,0
2014-10-22,5.05,5.3,4.86,4.87,19829,0
2014-10-23,4.87,5,4.85,4.85,19953,0
2014-10-24,4.85,4.87,4.65,4.79,12674,0
2014-10-27,4.68,4.7,4.59,4.67,17244,0
2014-10-28,4.5,4.69,4.22,4.55,33783,0
2014-10-29,4.44,4.45,4.17,4.33,26924,0
2014-10-30,4.25,4.38,4.1,4.11,26832,0
2014-10-31,4.09,4.2,4.02,4.2,23530,0
2014-11-03,4.12,4.17,4.01,4.07,18258,0
2014-11-04,4.01,4.09,3.88,3.9,21692,0
2014-11-05,3.6,3.8,3.42,3.5,26749,0
2014-11-06,3.41,3.48,3.27,3.41,24624,0
2014-11-07,3.41,3.48,3.32,3.35,55829,0
2014-11-10,3.12,3.22,3.05,3.07,55465,0
2014-11-11,3.06,3.84,3.06,3.62,46010,0
2014-11-12,3.83,4.25,3.78,4.03,63354,0
2014-11-13,3.98,4.48,3.8,3.89,29742,0
2014-11-14,4.43,4.43,3.7,3.8,39613,0
2014-11-17,3.7,4,3.7,3.86,28234,0
2014-11-18,3.88,3.97,3.74,3.75,43482,0
2014-11-19,3.71,3.79,3.64,3.71,16547,0
2014-11-20,3.69,3.72,3.52,3.52,18897,0
2014-11-21,3.52,3.67,3.52,3.6,16657,0
2014-11-24,3.51,3.69,3.5,3.68,29353,0
2014-11-25,3.68,3.75,3.53,3.73,50108,0
2014-11-26,3.69,3.85,3.53,3.85,23893,0
2014-11-28,3.96,4,3.85,3.9,10061,0
2014-12-01,3.92,3.94,3.6,3.84,22418,0
2014-12-02,3.85,3.85,3.54,3.73,31465,0
2014-12-03,3.69,3.9,3.57,3.87,26855,0
2014-12-04,3.75,3.87,3.63,3.8,11161,0
2014-12-05,3.8,3.99,3.7,3.99,16996,0
2014-12-08,4.03,4.14,3.8,3.95,40243,0
2014-12-09,3.88,3.92,3.8,3.85,17405,0
2014-12-10,3.8,3.92,3.59,3.6,15908,0
2014-12-11,3.59,4,3.59,3.91,27069,0
2014-12-12,3.89,4.07,3.89,3.9,16898,0
2014-12-15,3.98,3.98,3.85,3.87,30028,0
2014-12-16,3.9,3.9,3.62,3.76,21566,0
2014-12-17,3.7,3.9,3.7,3.74,11442,0
2014-12-18,3.73,3.84,3.65,3.72,27621,0
2014-12-19,3.73,3.73,3.24,3.24,98859,0
2014-12-22,3.3,3.49,3.3,3.35,35644,0
2014-12-23,3.4,3.41,3.16,3.21,30278,0
2014-12-24,3.2,3.3,3.13,3.22,8745,0
2014-12-26,3.2,3.27,3.16,3.16,63881,0
2014-12-29,3.14,3.26,3.13,3.2,37109,0
2014-12-30,3.14,3.3,3.14,3.29,21359,0
2014-12-31,3.24,3.27,3.05,3.24,48407,0
2015-01-02,3.22,3.35,3.15,3.3,20634,0
2015-01-05,3.3,3.43,3.07,3.36,57660,0
2015-01-06,3.45,3.5,3.21,3.48,7732,0
2015-01-07,3.54,3.64,3.34,3.58,17404,0
2015-01-08,3.67,3.94,3.65,3.75,42868,0
2015-01-09,3.88,4.24,3.63,4.19,44917,0
2015-01-12,4.19,4.85,4.05,4.8,145437,0
2015-01-13,4.74,4.8,4.36,4.65,72674,0
2015-01-14,4.5,4.6,4.2,4.32,39078,0
2015-01-15,4.27,4.35,4,4.12,26939,0
2015-01-16,4,4.1,3.87,4,21592,0
2015-01-20,3.96,4.17,3.96,4.03,17646,0
2015-01-21,3.99,4.11,3.95,4.03,11096,0
2015-01-22,4.08,4.19,4.04,4.09,8182,0
2015-01-23,4.06,4.45,4.06,4.21,10462,0
2015-01-26,4.2,4.2,4,4.07,21040,0
2015-01-27,4.1,4.35,4.1,4.22,14475,0
2015-01-28,4.33,4.34,4,4.02,14928,0
2015-01-29,3.89,4.13,3.85,3.91,17270,0
2015-01-30,3.95,4.03,3.95,3.95,6600,0
2015-02-02,4.03,4.27,4,4.01,12331,0
2015-02-03,4.03,4.18,3.96,4,5563,0
2015-02-04,4.05,4.1,3.89,3.9,22679,0
2015-02-05,3.88,3.9,3.5,3.88,147948,0
2015-02-06,3.78,3.89,3.67,3.7,41404,0
2015-02-09,3.67,3.7,3.55,3.65,15880,0
2015-02-10,3.6,3.85,3.6,3.85,67897,0
2015-02-11,3.86,3.87,3.74,3.85,4921,0
2015-02-12,3.86,3.9,3.72,3.72,89987,0
2015-02-13,3.77,3.89,3.77,3.85,30633,0
2015-02-17,3.84,3.85,3.75,3.84,10116,0
2015-02-18,3.75,3.83,3.65,3.65,33324,0
2015-02-19,3.77,3.77,3.7,3.75,14077,0
2015-02-20,3.69,3.74,3.65,3.72,14444,0
2015-02-23,3.75,3.86,3.73,3.81,14478,0
2015-02-24,3.84,4.2,3.82,3.96,43733,0
2015-02-25,3.97,4.05,3.9,3.94,16925,0
2015-02-26,3.8,3.99,3.8,3.95,19342,0
2015-02-27,3.93,4.03,3.87,3.98,31853,0
2015-03-02,4,4.34,4,4.34,75500,0
2015-03-03,4.4,4.93,4.35,4.59,103600,0
2015-03-04,4.67,4.73,4.2,4.41,72900,0
2015-03-05,4.49,5,4.49,4.85,235300,0
2015-03-06,4.9,4.99,4.69,4.76,72700,0
2015-03-09,4.74,6.76,4.74,6.03,573300,0
2015-03-10,6.21,6.62,5.82,5.99,303500,0
2015-03-11,6.09,6.29,5.96,6.27,134900,0
2015-03-12,6.29,7.3,6.28,6.93,250400,0
2015-03-13,7.09,8.35,7.05,7.75,507800,0
2015-03-16,8.42,8.69,7.96,8.05,411700,0
2015-03-17,8.3,8.7,7.86,8.07,241500,0
2015-03-18,8,8.88,7.86,8.65,349000,0
2015-03-19,8.94,8.94,8.24,8.28,293600,0
2015-03-20,8.38,8.58,7.63,7.88,687700,0
2015-03-23,7.86,7.86,6.51,7.61,301300,0
2015-03-24,7.58,7.96,7.2,7.8,156400,0
2015-03-25,7.84,7.9,7.52,7.83,187400,0
2015-03-26,7.84,7.84,7.25,7.65,99000,0
2015-03-27,7.6,7.6,7.24,7.47,144300,0
2015-03-30,7.47,7.56,7.03,7.05,127600,0
2015-03-31,6.81,6.91,6.56,6.74,152300,0
2015-04-01,6.9,6.9,6.18,6.22,144600,0
2015-04-02,6.29,6.59,6.17,6.39,64900,0
2015-04-06,6.28,6.92,6.27,6.74,103000,0
2015-04-07,6.74,7.29,6.74,7.29,163837,0
2015-04-08,7.29,7.69,7.15,7.62,131700,0
2015-04-09,7.75,7.99,7.56,7.99,91480,0
2015-04-10,8,8.35,7.85,8.27,115200,0
2015-04-13,8.49,8.69,8.02,8.39,185000,0
2015-04-14,8.42,8.85,8.2,8.84,142700,0
2015-04-15,8.95,9.08,8.7,9.07,153788,0
2015-04-16,9.16,10.6,9.1,10.2,379390,0
2015-04-17,10.5,10.5,9.75,10.05,176000,0
2015-04-20,10.2,11.77,9.91,11.51,239251,0
2015-04-21,12.44,13.75,11.25,13.72,470786,0
2015-04-22,14.48,15.1,12.78,13.61,703971,0
2015-04-23,13.28,14.75,12.88,14.11,391300,0
2015-04-24,14.61,14.79,13.79,14.77,303400,0
2015-04-27,14.94,14.94,14.13,14.41,242900,0
2015-04-28,14.34,14.34,12.25,13.34,271800,0
2015-04-29,13.34,13.39,10.5,10.57,279700,0
2015-04-30,10.46,11.84,9.73,11.36,224000,0
2015-05-01,11.35,11.35,10.31,10.54,124400,0
2015-05-04,10.63,12.25,10.63,11.72,154600,0
2015-05-05,11.73,12.74,11.43,12.71,228400,0
2015-05-06,12.72,13.07,11.87,11.9,171176,0
2015-05-07,12.02,12.2,11.07,11.1,145629,0
2015-05-08,11,11.71,10.55,10.75,141500,0
2015-05-11,10.37,11.27,10.15,10.97,117900,0
2015-05-12,10.86,11.47,10.53,11.42,157952,0
2015-05-13,11.41,11.86,11.03,11.58,109400,0
2015-05-14,12.25,12.98,11.6,11.97,371300,0
2015-05-15,11.97,12.12,11,11.55,167984,0
2015-05-18,11.97,11.98,10.55,10.64,282797,0
2015-05-19,10.45,11.5,10.45,11.34,187600,0
2015-05-20,10.97,11.85,10.72,11.77,115900,0
2015-05-21,11.7,11.92,10.74,10.99,137800,0
2015-05-22,10.9,11.57,10.88,11.55,144500,0
2015-05-26,11.87,11.87,11.02,11.53,137389,0
2015-05-27,11.54,11.75,11.15,11.45,165800,0
2015-05-28,11.41,11.58,11.11,11.52,126312,0
2015-05-29,11.52,12.22,11.03,11.22,360700,0
2015-06-01,11.3,11.68,11.02,11.63,262300,0
2015-06-02,12.1,12.1,11.2,11.59,206711,0
2015-06-03,11.51,11.57,11.31,11.52,163300,0
2015-06-04,11.31,11.69,11.22,11.57,154300,0
2015-06-05,11.5,11.6,10.5,10.71,338400,0
2015-06-08,10.77,10.77,9.63,9.99,210600,0
2015-06-09,9.99,10,8.56,9.33,252302,0
2015-06-10,9.13,9.86,9.06,9.61,322156,0
2015-06-11,9.56,9.56,8.04,8.25,407370,0
2015-06-12,8.1,8.31,7.08,7.3,422700,0
2015-06-15,7.14,7.35,5.82,5.86,688500,0
2015-06-16,5.81,6.27,5.2,6.17,803500,0
2015-06-17,6.25,6.79,5.75,6,483400,0
2015-06-18,6,6.08,5.57,5.72,353000,0
2015-06-19,5.67,5.67,5.23,5.23,274900,0
2015-06-22,5.44,5.47,5.06,5.09,266700,0
2015-06-23,5.13,5.15,4.35,4.45,664366,0
2015-06-24,4.45,4.82,4.35,4.45,367900,0
2015-06-25,4.49,4.59,4.2,4.35,269600,0
2015-06-26,4.55,4.77,4.27,4.27,1345300,0
2015-06-29,4.2,4.29,3.7,3.7,424500,0
2015-06-30,4,5.25,3.85,4.6,1644537,0
2015-07-01,4.55,4.6,4.08,4.2,437900,0
2015-07-02,4.2,5.07,4.19,4.35,854700,0
2015-07-06,4.36,4.4,3.91,4.23,620200,0
2015-07-07,4.08,4.19,3.93,4.09,254200,0
2015-07-08,4.06,4.16,3.96,4.04,149000,0
2015-07-09,4.05,4.25,3.9,4.02,516400,0
2015-07-10,4.02,4.3,4.01,4.24,278300,0
2015-07-13,4.24,4.45,4.06,4.33,368800,0
2015-07-14,4.35,4.95,4.16,4.9,663893,0
2015-07-15,4.89,4.97,4.52,4.57,747259,0
2015-07-16,4.56,5.47,4.47,5.18,1058700,0
2015-07-17,5.23,5.89,5.03,5.49,1367600,0
2015-07-20,5.49,5.78,5.14,5.39,795700,0
2015-07-21,5.34,5.59,5.18,5.46,391200,0
2015-07-22,5.36,5.51,5.22,5.3,233400,0
2015-07-23,5.26,5.27,4.91,4.98,349500,0
2015-07-24,4.96,5.22,4.75,4.78,304600,0
2015-07-27,4.99,4.99,4.5,4.74,160600,0
2015-07-28,4.74,5.25,4.6,5.19,269800,0
2015-07-29,5.2,5.28,4.85,4.91,157200,0
2015-07-30,4.86,5.06,4.65,4.87,129600,0
2015-07-31,4.87,5.14,4.75,4.92,145100,0
2015-08-03,4.94,5.11,4.72,4.86,65203,0
2015-08-04,4.95,4.99,4.71,4.88,82800,0
2015-08-05,4.85,4.86,4.63,4.82,153200,0
2015-08-06,4.78,4.79,4.13,4.17,232292,0
2015-08-07,4.08,4.24,3.81,4.21,170200,0
2015-08-10,4.24,4.46,4.1,4.13,181100,0
2015-08-11,3.91,4.12,3.75,3.77,187071,0
2015-08-12,3.77,4,3.58,3.99,146000,0
2015-08-13,3.99,4,3.74,3.82,144800,0
2015-08-14,3.79,3.98,3.71,3.98,140800,0
2015-08-17,3.97,4.4,3.77,4.08,167200,0
2015-08-18,4.1,4.27,3.91,3.93,68000,0
2015-08-19,3.99,4.03,3.77,3.93,121500,0
2015-08-20,3.89,4.02,3.69,3.72,178000,0
2015-08-21,3.57,3.8,3.55,3.67,220900,0
2015-08-24,3.5,3.76,3.32,3.48,109102,0
2015-08-25,3.66,3.76,3.51,3.52,133900,0
2015-08-26,3.63,3.63,3.43,3.62,60400,0
2015-08-27,3.65,3.93,3.65,3.82,76200,0
2015-08-28,3.81,4.24,3.81,4.14,156000,0
2015-08-31,4.25,5.47,4.25,4.74,850800,0
2015-09-01,4.7,5.14,4.38,4.68,528300,0
2015-09-02,4.75,4.85,4.58,4.83,152400,0
2015-09-03,4.82,4.85,4.68,4.7,107600,0
2015-09-04,4.74,4.83,4.31,4.53,123000,0
2015-09-08,4.58,4.58,4.37,4.5,93100,0
2015-09-09,4.56,4.6,4.16,4.25,120500,0
2015-09-10,4.26,4.75,4.18,4.73,152207,0
2015-09-11,4.62,4.76,4.48,4.65,66500,0
2015-09-14,4.63,5.69,4.54,5.51,248300,0
2015-09-15,5.61,6.22,5.39,5.85,532600,0
2015-09-16,5.85,5.85,5.5,5.69,200700,0
2015-09-17,5.65,6,5,5.92,272400,0
2015-09-18,5.93,6.2,5.69,5.88,565800,0
2015-09-21,6.02,6.4,5.63,5.77,240800,0
2015-09-22,5.76,6.1,5.5,5.65,157000,0
2015-09-23,5.55,5.82,5.3,5.36,118500,0
2015-09-24,5.22,5.25,4.85,5.13,100703,0
2015-09-25,5.14,5.16,4.56,4.64,106200,0
2015-09-28,4.62,4.9,4.41,4.42,124236,0
2015-09-29,4.4,4.5,3.86,3.94,168300,0
2015-09-30,3.99,4.17,3.75,3.87,105700,0
2015-10-01,3.96,4,3.6,3.78,112800,0
2015-10-02,3.75,4.2,3.69,4.09,136200,0
2015-10-05,4.1,4.18,3.9,4.07,57858,0
2015-10-06,4,4.14,3.73,3.95,119100,0
2015-10-07,3.95,4.45,3.91,4.3,123400,0
2015-10-08,4.22,4.74,4.12,4.71,130800,0
2015-10-09,4.71,4.73,4.61,4.7,56800,0
2015-10-12,4.85,5.08,4.66,4.69,118760,0
2015-10-13,4.7,4.92,4.4,4.42,121200,0
2015-10-14,4.52,5.18,4.33,4.46,60600,0
2015-10-15,4.45,5,4.4,4.95,110500,0
2015-10-16,4.98,5.14,4.86,4.94,74200,0
2015-10-19,4.92,5.34,4.85,4.87,121300,0
2015-10-20,5.09,5.14,4.89,4.91,77983,0
2015-10-21,4.96,5.03,4.68,4.82,46900,0
2015-10-22,4.81,4.93,4.62,4.76,61700,0
2015-10-23,4.82,4.99,4.74,4.82,85800,0
2015-10-26,4.75,4.99,4.6,4.95,81700,0
2015-10-27,4.91,5.11,4.73,4.79,110700,0
2015-10-28,4.97,5.1,4.69,5.06,75500,0
2015-10-29,4.97,5.33,4.86,4.89,121700,0
2015-10-30,4.86,5.11,4.51,4.58,154800,0
2015-11-02,4.63,5.09,4.63,5.08,174370,0
2015-11-03,5.1,5.15,4.86,5.01,119700,0
2015-11-04,5,5.56,4.92,5.45,242915,0
2015-11-05,5.42,5.45,5.01,5.15,115400,0
2015-11-06,5.09,5.3,4.91,5.28,92800,0
2015-11-09,5.2,5.59,5.16,5.16,343571,0
2015-11-10,5.49,5.49,4.99,5.12,213900,0
2015-11-11,5.05,5.08,4.82,4.86,176700,0
2015-11-12,4.74,4.98,4.69,4.7,130500,0
2015-11-13,4.68,4.82,4.66,4.68,76200,0
2015-11-16,4.67,4.84,4.66,4.76,89100,0
2015-11-17,4.69,4.8,4.61,4.66,70800,0
2015-11-18,4.69,4.86,4.62,4.82,44300,0
2015-11-19,4.95,5.29,4.85,5,156500,0
2015-11-20,5.01,5.1,4.7,4.87,160800,0
2015-11-23,4.82,4.99,4.69,4.94,62400,0
2015-11-24,4.86,4.99,4.81,4.87,122400,0
2015-11-25,4.9,4.94,4.72,4.76,127300,0
2015-11-27,4.75,4.8,4.7,4.75,15200,0
2015-11-30,4.8,5,4.72,4.8,156300,0
2015-12-01,4.86,4.9,4.7,4.89,76043,0
2015-12-02,4.86,5.08,4.8,4.94,65916,0
2015-12-03,4.95,5.03,4.68,4.76,117848,0
2015-12-04,4.8,4.8,4.65,4.69,97700,0
2015-12-07,4.7,4.7,4.37,4.48,64700,0
2015-12-08,4.45,4.65,4.27,4.29,121496,0
2015-12-09,4.22,4.32,4.02,4.07,105400,0
2015-12-10,4.09,4.35,4.09,4.25,94100,0
2015-12-11,4.12,4.3,4.05,4.13,54800,0
2015-12-14,4.09,4.2,3.98,4.01,85821,0
2015-12-15,4.04,4.24,3.99,4.18,100900,0
2015-12-16,4.2,4.39,4.18,4.37,63700,0
2015-12-17,4.36,4.4,4.25,4.28,35100,0
2015-12-18,4.26,4.66,4.06,4.38,218000,0
2015-12-21,4.28,4.38,4.09,4.22,81400,0
2015-12-22,4.2,4.2,4.05,4.1,56624,0
2015-12-23,4.12,4.16,4.05,4.13,51700,0
2015-12-24,4.14,4.14,4.01,4.1,60881,0
2015-12-28,4.06,4.12,4,4.07,91944,0
2015-12-29,3.99,4.27,3.99,4.26,99474,0
2015-12-30,4.18,4.25,4.1,4.1,63641,0
2015-12-31,4.03,4.09,3.87,3.93,105352,0
2016-01-04,3.85,3.85,3.52,3.77,106781,0
2016-01-05,3.77,3.92,3.71,3.72,56838,0
2016-01-06,3.66,3.71,3.42,3.5,83414,0
2016-01-07,3.45,3.45,3.121,3.15,98773,0
2016-01-08,3.25,3.3321,3.12,3.12,83415,0
2016-01-11,3.12,3.12,2.76,2.85,127739,0
2016-01-12,2.89,2.98,2.805,2.88,52506,0
2016-01-13,2.93,2.93,2.58,2.6,104916,0
2016-01-14,2.66,2.96,2.58,2.92,81710,0
2016-01-15,2.79,2.8,2.58,2.78,148401,0
2016-01-19,2.81,2.88,2.5,2.6,125700,0
2016-01-20,2.5,2.8,2.36,2.77,94913,0
2016-01-21,2.72,2.8,2.5,2.7,84450,0
2016-01-22,2.73,3.05,2.66,2.98,128793,0
2016-01-25,2.98,3.15,2.94,2.96,82220,0
2016-01-26,3.03,3.06,2.71,2.97,45081,0
2016-01-27,2.97,3.1,2.8,2.81,55969,0
2016-01-28,2.85,3,2.71,2.97,113557,0
2016-01-29,2.98,3.25,2.98,3.21,52639,0
2016-02-01,3.23,3.23,3,3.02,27413,0
2016-02-02,2.98,3.09,2.97,3.02,41234,0
2016-02-03,3.04,3.14,2.92,3.11,25438,0
2016-02-04,3.25,3.76,3.23,3.43,160334,0
2016-02-05,3.39,3.45,3.19,3.24,53139,0
2016-02-08,3.21,3.21,3,3.08,61179,0
2016-02-09,3.03,3.1001,2.89,3,16621,0
2016-02-10,3,3.12,2.93,2.95,25169,0
2016-02-11,2.87,3.36,2.87,3.34,57233,0
2016-02-12,3.37,3.45,3.27,3.42,31304,0
2016-02-16,3.53,3.84,3.4642,3.83,50351,0
2016-02-17,3.96,3.99,3.85,3.87,57966,0
2016-02-18,3.87,3.9,3.57,3.59,45582,0
2016-02-19,3.58,3.6945,3.5352,3.58,15964,0
2016-02-22,3.68,3.8,3.24,3.71,60016,0
2016-02-23,3.68,3.7599,3.47,3.5,27450,0
2016-02-24,3.5,3.69,3.2801,3.69,46466,0
2016-02-25,3.6999,3.79,3.57,3.66,33585,0
2016-02-26,3.7,3.7,3.58,3.64,11096,0
2016-02-29,3.57,4.5,3.57,4.29,172137,0
2016-03-01,4.32,5.11,4.32,5.1,344271,0
2016-03-02,5.11,5.2,4.83,5.06,317043,0
2016-03-03,5.06,5.1399,4.8901,5.02,97431,0
2016-03-04,5.15,5.15,4.84,5.07,83142,0
2016-03-07,5.04,5.75,5.04,5.49,217432,0
2016-03-08,5.5,5.5,5.04,5.07,74424,0
2016-03-09,5.04,5.3799,4.83,5.09,55490,0
2016-03-10,5.2,5.236,4.83,5.1,51482,0
2016-03-11,5.2,5.34,5.025,5.3,117562,0
2016-03-14,5.2,5.385,5.0301,5.16,74426,0
2016-03-15,5.06,5.1,4.86,4.96,53863,0
2016-03-16,4.88,4.9947,4.78,4.87,58322,0
2016-03-17,4.85,5,4.56,4.97,55442,0
2016-03-18,5.01,5.14,4.95,5.08,70556,0
2016-03-21,5.06,5.34,5.06,5.23,151678,0
2016-03-22,5.29,5.45,5.03,5.08,75663,0
2016-03-23,4.98,5.1,4.65,4.65,34122,0
2016-03-24,4.73,4.73,4.5,4.57,30427,0
2016-03-28,4.63,4.7,4.5,4.67,21067,0
2016-03-29,4.81,5.1499,4.77,4.9,112425,0
2016-03-30,5.09,5.09,4.65,4.69,41708,0
2016-03-31,4.71,5,4.43,4.7,178853,0
2016-04-01,4.61,4.75,4.35,4.58,186049,0
2016-04-04,4.39,4.71,4.38,4.42,115046,0
2016-04-05,4.35,4.75,4.35,4.61,115022,0
2016-04-06,4.71,4.94,4.5801,4.75,115222,0
2016-04-07,4.62,4.62,4.37,4.4,63144,0
2016-04-08,4.53,4.53,4.25,4.36,80463,0
2016-04-11,4.37,4.49,4.1337,4.17,49242,0
2016-04-12,4.17,4.25,4.04,4.22,72893,0
2016-04-13,4.26,4.43,4.16,4.35,33080,0
2016-04-14,4.36,4.45,4.27,4.3,30905,0
2016-04-15,4.25,4.285,4.14,4.2,34727,0
2016-04-18,4.09,4.275,4.02,4.23,55798,0
2016-04-19,4.32,4.32,4.03,4.26,47063,0
2016-04-20,4.29,4.32,4.24,4.29,22895,0
2016-04-21,4.3,4.31,4.06,4.26,56797,0
2016-04-22,4.25,4.3,4.18,4.21,27142,0
2016-04-25,4.39,4.48,4.23,4.34,74570,0
2016-04-26,4.35,4.39,4.23,4.24,62601,0
2016-04-27,4.2,4.39,4.2,4.21,39618,0
2016-04-28,4.21,4.37,4.15,4.24,35607,0
2016-04-29,4.19,4.4,4.19,4.29,40621,0
2016-05-02,4.41,4.8,4.31,4.72,117139,0
2016-05-03,4.67,4.7,4.5101,4.61,59501,0
2016-05-04,4.65,4.6799,4.38,4.42,54327,0
2016-05-05,4.49,4.6,4.3499,4.46,34501,0
2016-05-06,4.36,4.48,4.25,4.43,34986,0
2016-05-09,4.4,4.4,4.33,4.37,25404,0
2016-05-10,3.4,3.63,3.2,3.23,815431,0
2016-05-11,3.3,3.3,3.23,3.25,287735,0
2016-05-12,3.21,3.23,3.03,3.05,138430,0
2016-05-13,3.01,3.1,2.83,3.02,189624,0
2016-05-16,3.1,3.35,3.04,3.29,166950,0
2016-05-17,3,3.48,3,3.32,216134,0
2016-05-18,3.35,3.43,3.24,3.33,153391,0
2016-05-19,3.22,3.34,3.12,3.16,82972,0
2016-05-20,3.2,3.36,3.1,3.13,163449,0
2016-05-23,3.26,3.4,3.26,3.34,96355,0
2016-05-24,3.55,3.64,3.42,3.52,242680,0
2016-05-25,3.52,3.52,3.35,3.47,85808,0
2016-05-26,3.53,3.53,3.22,3.34,90354,0
2016-05-27,3.32,3.44,3.26,3.42,44916,0
2016-05-31,3.42,3.45,3.01,3.14,261795,0
2016-06-01,3.15,3.29,3.14,3.21,82824,0
2016-06-02,3.16,3.24,3.16,3.2,78296,0
2016-06-03,3.2,3.24,3.05,3.21,119229,0
2016-06-06,3.29,3.29,3.11,3.21,54784,0
2016-06-07,3.21,3.21,3.12,3.17,83810,0
2016-06-08,3.2,3.2,3.1,3.13,74841,0
2016-06-09,3.06,3.15,2.84,2.93,260089,0
2016-06-10,2.85,3.01,2.51,3,334910,0
2016-06-13,3.07,3.15,3.0001,3.13,138423,0
2016-06-14,3.18,3.18,2.97,3.01,130863,0
2016-06-15,3.02,3.07,2.915,3.04,93433,0
2016-06-16,3.04,3.07,2.9,3.03,77568,0
2016-06-17,3.03,3.03,2.82,2.97,156476,0
2016-06-20,3,3.02,2.87,2.92,99231,0
2016-06-21,2.9,2.9,2.75,2.85,136904,0
2016-06-22,2.799,2.99,2.7701,2.85,84623,0
2016-06-23,2.85,3.02,2.85,2.99,148786,0
2016-06-24,2.75,2.95,2.75,2.84,800183,0
2016-06-27,2.77,2.83,2.48,2.5,185070,0
2016-06-28,2.57,2.57,2.45,2.5,234841,0
2016-06-29,2.42,2.5,2.3,2.35,237121,0
2016-06-30,2.32,2.46,2.3,2.4,118924,0
2016-07-01,2.43,2.64,2.32,2.58,212194,0
2016-07-05,2.66,2.68,2.52,2.61,111154,0
2016-07-06,2.63,2.86,2.55,2.79,159332,0
2016-07-07,2.77,2.85,2.66,2.74,112668,0
2016-07-08,2.75,2.8099,2.66,2.8,187509,0
2016-07-11,2.82,2.96,2.77,2.87,144314,0
2016-07-12,2.93,3.03,2.88,2.96,170787,0
2016-07-13,2.99,2.99,2.76,2.81,155192,0
2016-07-14,2.87,2.87,2.68,2.81,141401,0
2016-07-15,2.85,2.98,2.82,2.87,95971,0
2016-07-18,2.83,2.95,2.766,2.91,83529,0
2016-07-19,2.87,2.93,2.76,2.85,127124,0
2016-07-20,2.86,2.99,2.8,2.96,98779,0
2016-07-21,3,3,2.86,2.89,160047,0
2016-07-22,2.97,3,2.91,2.97,76131,0
2016-07-25,2.947,3,2.85,2.87,107403,0
2016-07-26,2.9,2.97,2.86,2.93,69189,0
2016-07-27,2.93,3,2.9,2.99,54129,0
2016-07-28,2.96,3,2.91,2.98,33658,0
2016-07-29,2.97,2.99,2.9,2.99,47946,0
2016-08-01,2.96,2.99,2.91,2.94,64915,0
2016-08-02,2.97,2.99,2.91,2.95,76661,0
2016-08-03,2.91,3.04,2.8,2.99,118332,0
2016-08-04,2.97,2.97,2.87,2.93,28259,0
2016-08-05,2.94,3.015,2.91,3,83584,0
2016-08-08,2.97,3,2.92,2.97,34473,0
2016-08-09,2.97,2.99,2.9,2.95,32061,0
2016-08-10,2.99,2.99,2.86,2.9,74578,0
2016-08-11,2.9,2.96,2.85,2.96,54727,0
2016-08-12,2.92,3.01,2.92,3,142551,0
2016-08-15,3.05,3.115,2.9632,3.09,338985,0
2016-08-16,3.24,3.25,2.88,2.98,352955,0
2016-08-17,2.92,2.99,2.85,2.86,123623,0
2016-08-18,2.89,3.03,2.85,2.95,122532,0
2016-08-19,2.96,3.01,2.8,2.9,174491,0
2016-08-22,2.87,2.95,2.8,2.86,118220,0
2016-08-23,2.86,2.94,2.86,2.86,74603,0
2016-08-24,2.86,2.95,2.775,2.79,107471,0
2016-08-25,2.79,2.88,2.705,2.73,180492,0
2016-08-26,2.76,2.82,2.54,2.76,384465,0
2016-08-29,2.73,2.82,2.6466,2.73,61952,0
2016-08-30,2.76,2.82,2.7199,2.74,153903,0
2016-08-31,2.8,2.85,2.68,2.79,94453,0
2016-09-01,2.83,2.84,2.66,2.82,50650,0
2016-09-02,2.86,2.995,2.8266,2.96,154673,0
2016-09-06,3,3.0499,2.85,2.95,96931,0
2016-09-07,3.1,3.2,2.95,3.13,527167,0
2016-09-08,3.26,3.5,3.22,3.5,815568,0
2016-09-09,3.59,3.98,3.46,3.88,870427,0
2016-09-12,4,4.01,3.79,3.93,586970,0
2016-09-13,3.95,3.95,3.51,3.68,347948,0
2016-09-14,3.96,4.11,3.7,3.9,1760103,0
2016-09-15,3.95,3.96,3.7,3.84,410789,0
2016-09-16,3.94,3.99,3.8,3.95,399746,0
2016-09-19,4.01,4.46,3.8601,4.42,1084261,0
2016-09-20,4.76,4.76,4.3,4.35,714583,0
2016-09-21,4.39,4.67,4.23,4.51,652733,0
2016-09-22,4.51,4.76,4.44,4.75,525643,0
2016-09-23,4.66,4.87,4.57,4.65,450047,0
2016-09-26,4.69,4.7,4.47,4.54,293008,0
2016-09-27,4.56,4.65,4.5,4.56,219182,0
2016-09-28,4.6,4.63,4.42,4.45,246000,0
2016-09-29,4.41,4.45,4.15,4.19,539427,0
2016-09-30,4.19,4.24,3.93,4.24,401838,0
2016-10-03,4.19,4.29,4.17,4.27,88727,0
2016-10-04,4.28,4.359,4.11,4.13,149071,0
2016-10-05,4.13,4.22,4.11,4.14,126702,0
2016-10-06,4.15,4.17,3.99,4.07,131814,0
2016-10-07,4.05,4.15,4.01,4.01,141559,0
2016-10-10,4.04,4.14,4.04,4.07,87711,0
2016-10-11,4.03,4.1,3.86,3.88,144209,0
2016-10-12,3.9,3.98,3.61,3.65,267458,0
2016-10-13,3.59,3.91,3.57,3.79,217757,0
2016-10-14,3.79,3.93,3.7838,3.82,154619,0
2016-10-17,3.75,3.75,3.65,3.65,71335,0
2016-10-18,3.8,3.85,3.6,3.6,107345,0
2016-10-19,3.6,3.75,3.6,3.75,61780,0
2016-10-20,3.75,3.75,3.6,3.64,71976,0
2016-10-21,3.65,3.65,3.55,3.55,52932,0
2016-10-24,3.55,3.6,3.45,3.45,47417,0
2016-10-25,3.42,3.55,3.4,3.52,67851,0
2016-10-26,3.6,3.6,3.35,3.48,120270,0
2016-10-27,3.5,3.5,3.25,3.3,81372,0
2016-10-28,3.25,3.4,3.25,3.3,49454,0
2016-10-31,3.25,3.5,3.2,3.3,105540,0
2016-11-01,3.3,3.4,3.2,3.3,61252,0
2016-11-02,3.35,3.35,3.25,3.3,43056,0
2016-11-03,3.25,3.25,2.95,3,224413,0
2016-11-04,3.05,3.15,3,3.15,86416,0
2016-11-07,3.2,3.2,3.1,3.15,122869,0
2016-11-08,3.25,3.25,3,3.05,115421,0
2016-11-09,3.25,3.3,3.1,3.25,200863,0
2016-11-10,3.45,3.65,3.2,3.6,189826,0
2016-11-11,3.74,4.5,3.65,4.4,545325,0
2016-11-14,4.5,4.5,4.15,4.4,154700,0
2016-11-15,4.35,4.45,4.1,4.4,192309,0
2016-11-16,4.4,4.8,4.2,4.8,279094,0
2016-11-17,4.8,5.45,4.65,5.45,503376,0
2016-11-18,5.8,5.8,5.2,5.56,331735,0
2016-11-21,5.5,5.75,5.25,5.65,294340,0
2016-11-22,5.7,5.7,5.15,5.4,491054,0
2016-11-23,5.45,5.45,4.85,5.05,465111,0
2016-11-25,5.1,5.15,4.65,4.8,144814,0
2016-11-28,4.75,4.85,4.35,4.55,245961,0
2016-11-29,4.5,4.6,4.35,4.45,211031,0
2016-11-30,4.45,4.5,4.105,4.15,272981,0
2016-12-01,4.1,4.55,4.1,4.15,195728,0
2016-12-02,4.25,4.25,4.1,4.15,105223,0
2016-12-05,4.1,4.25,4.05,4.15,296975,0
2016-12-06,4.25,4.45,4.05,4.43,193896,0
2016-12-07,4.45,4.5,4.25,4.3,136885,0
2016-12-08,4.4,4.4,4.15,4.3,96766,0
2016-12-09,4.25,4.45,4.2,4.3,116135,0
2016-12-12,4.25,4.4,4.15,4.15,112176,0
2016-12-13,4.3,4.3,4.05,4.25,160886,0
2016-12-14,4.25,4.5,4.2,4.25,172038,0
2016-12-15,4.3,4.45,4.25,4.4,267297,0
2016-12-16,4.5,4.8,4.4,4.65,457887,0
2016-12-19,4.7,4.8,4.55,4.7,165136,0
2016-12-20,4.8,4.85,4.4,4.6,247786,0
2016-12-21,4.64,4.65,4.4,4.45,95976,0
2016-12-22,4.55,4.55,4.3,4.3,102325,0
2016-12-23,4.3,4.6,4.3,4.6,166149,0
2016-12-27,4.8,5,4.75,4.85,249756,0
2016-12-28,4.89,4.89,4.5,4.55,129290,0
2016-12-29,4.65,4.663,4.55,4.6,54902,0
2016-12-30,4.56,4.65,4.4,4.6,137525,0
2017-01-03,4.65,4.7,4.55,4.55,87496,0
2017-01-04,4.6,4.75,4.6,4.75,128275,0
2017-01-05,4.7,4.75,4.5,4.5,102218,0
2017-01-06,4.54,4.75,4.45,4.7,96113,0
2017-01-09,4.7,4.7,4.55,4.65,120004,0
2017-01-10,4.7,4.85,4.685,4.85,181332,0
2017-01-11,4.8,4.9,4.65,4.65,237074,0
2017-01-12,4.65,4.7,4.5,4.55,115291,0
2017-01-13,4.6,4.85,4.6,4.85,100154,0
2017-01-17,4.9,4.9,4.75,4.8,239567,0
2017-01-18,4.8,4.8928,4.6,4.7,220085,0
2017-01-19,4.7,4.75,4.55,4.55,102412,0
2017-01-20,4.56,4.9,4.55,4.75,243603,0
2017-01-23,4.8,4.875,4.7,4.8,213208,0
2017-01-24,5,5,4.4,4.9,443679,0
2017-01-25,5,5,4.5,4.65,421511,0
2017-01-26,4.6,4.65,4.35,4.35,245332,0
2017-01-27,4.35,4.55,4.3,4.35,197241,0
2017-01-30,4.3,4.35,4,4.15,335962,0
2017-01-31,4.2,4.325,4.1,4.25,546364,0
2017-02-01,4.3,4.35,3.95,4,283371,0
2017-02-02,3.95,4,3.6,3.75,373038,0
2017-02-03,3.85,3.95,3.8,3.95,240135,0
2017-02-06,3.95,3.95,3.75,3.75,144405,0
2017-02-07,3.8,3.9,3.75,3.85,148710,0
2017-02-08,3.85,3.85,3.75,3.85,129485,0
2017-02-09,3.8,3.9,3.7,3.8,179122,0
2017-02-10,3.85,3.9,3.7,3.75,171602,0
2017-02-13,3.65,3.85,3.65,3.75,213464,0
2017-02-14,3.75,3.75,3.6,3.7,164481,0
2017-02-15,3.69,3.7,3.6,3.65,121833,0
2017-02-16,3.6,3.7,3.6,3.7,156470,0
2017-02-17,3.7,3.7954,3.6,3.7,247549,0
2017-02-21,3.65,3.7,3.65,3.65,196421,0
2017-02-22,3.65,3.75,3.645,3.7,128794,0
2017-02-23,3.7,3.85,3.7,3.8,160338,0
2017-02-24,3.8,3.8,3.7,3.7,135652,0
2017-02-27,3.75,3.9,3.75,3.9,148237,0
2017-02-28,3.95,3.95,3.75,3.8,214141,0
2017-03-01,3.85,3.9,3.75,3.8,86051,0
2017-03-02,3.75,3.8,3.6,3.65,101800,0
2017-03-03,3.65,3.7,3.6,3.7,85695,0
2017-03-06,3.65,3.7,3.5,3.5,234292,0
2017-03-07,3.55,3.55,3.15,3.2,311279,0
2017-03-08,3.205,3.55,3.15,3.35,159786,0
2017-03-09,3.35,3.5,3.15,3.15,163798,0
2017-03-10,3.15,3.3,3.15,3.15,155306,0
2017-03-13,3.1,3.3501,3.1,3.15,124110,0
2017-03-14,3.15,3.3,3.15,3.15,78275,0
2017-03-15,3.2,3.3,3.15,3.2,98896,0
2017-03-16,3.25,3.4,3.2,3.25,190006,0
2017-03-17,3.25,3.3,3.2,3.2,147762,0
2017-03-20,3.15,3.25,3.15,3.18,143403,0
2017-03-21,3.5,3.675,3.3,3.4,443982,0
2017-03-22,3.45,3.45,3.1,3.15,307965,0
2017-03-23,3.1,3.325,3.0715,3.25,97149,0
2017-03-24,3.24,3.4,3.2,3.25,76690,0
2017-03-27,3.2,3.55,3.2,3.5,149013,0
2017-03-28,3.5,3.55,3.35,3.55,177431,0
2017-03-29,3.35,3.5,3.25,3.45,181399,0
2017-03-30,3.5,3.5,3.35,3.45,101261,0
2017-03-31,3.4,3.45,3.338,3.4,56296,0
2017-04-03,3.45,3.5,3.2,3.25,355500,0
2017-04-04,3.25,3.4,3.2,3.25,111735,0
2017-04-05,3.25,3.3,3.05,3.1,218662,0
2017-04-06,3.1,3.1,2.9,2.95,261409,0
2017-04-07,2.95,3.05,2.925,2.95,176662,0
2017-04-10,2.95,3.0559,2.9,2.95,155461,0
2017-04-11,2.9,3.05,2.9,3.05,137955,0
2017-04-12,3.1,3.1,2.825,2.85,234122,0
2017-04-13,2.9,3.05,2.9,3.05,195367,0
2017-04-17,3.05,3.15,3,3.1,69479,0
2017-04-18,3.1,3.1,3,3.1,48101,0
2017-04-19,3.15,3.15,3.1,3.1,67624,0
2017-04-20,3.1,3.15,3.05,3.15,75971,0
2017-04-21,3.1,3.15,3.1,3.1,49467,0
2017-04-24,3.15,3.4,3.1,3.4,312967,0
2017-04-25,3.5,3.85,3.5,3.75,504298,0
2017-04-26,3.8,4.3,3.781,4.05,784134,0
2017-04-27,4,4,3.6,3.85,318895,0
2017-04-28,3.9,3.9,3.7,3.7,174772,0
2017-05-01,3.7,3.7,3.25,3.3,332390,0
2017-05-02,3.3,3.3,3.15,3.25,261267,0
2017-05-03,3.25,3.25,3.1,3.15,105303,0
2017-05-04,3.15,3.2,3.1,3.15,145951,0
2017-05-05,3.15,3.15,3,3.05,247251,0
2017-05-08,3.05,3.15,3.05,3.05,71073,0
2017-05-09,3.05,3.2,3.05,3.15,87401,0
2017-05-10,3.2,3.3,3.15,3.25,122998,0
2017-05-11,3.4,3.55,3.35,3.45,215889,0
2017-05-12,3.57,3.7,3.45,3.65,233058,0
2017-05-15,3.75,3.95,3.65,3.7,223340,0
2017-05-16,3.7,3.7,3.25,3.35,209859,0
2017-05-17,3.35,3.4,3.15,3.15,117167,0
2017-05-18,3.15,3.2,3,3.2,162021,0
2017-05-19,3.4,3.4,3.25,3.3,143278,0
2017-05-22,3.3,3.4,3.1,3.15,172510,0
2017-05-23,3.15,3.35,3.15,3.3,163808,0
2017-05-24,3.3,3.4,3.25,3.35,78594,0
2017-05-25,3.35,3.45,3.2,3.4,196004,0
2017-05-26,3.35,3.4,3.2,3.2,56321,0
2017-05-30,3.2,3.25,3.15,3.15,81959,0
2017-05-31,3.15,3.2,3.05,3.05,74712,0
2017-06-01,3.15,3.25,3.1,3.2,81907,0
2017-06-02,3.25,3.4,3.2,3.3,144854,0
2017-06-05,3.3,3.35,3.05,3.15,213112,0
2017-06-06,3.15,3.25,3.1,3.25,78332,0
2017-06-07,3.2,3.3,3.15,3.2,39605,0
2017-06-08,3.2,3.299,3.1,3.2,56433,0
2017-06-09,3.2,3.25,3.1,3.15,113272,0
2017-06-12,3.15,3.25,3.15,3.15,74009,0
2017-06-13,3.3,3.6,3.25,3.55,328983,0
2017-06-14,3.7,3.75,3.17,3.2,286232,0
2017-06-15,3.15,3.4,3.15,3.35,139354,0
2017-06-16,3.3,3.3,3.16,3.2,120172,0
2017-06-19,3.3,3.45,3.2,3.4,99194,0
2017-06-20,3.45,3.45,3.3,3.35,70550,0
2017-06-21,3.35,3.5,3.35,3.4,120231,0
2017-06-22,3.5,3.65,3.35,3.55,176357,0
2017-06-23,3.7,3.7,3.5,3.55,213458,0
2017-06-26,3.64,3.7,3.55,3.7,89540,0
2017-06-27,3.7,3.75,3.5,3.55,51065,0
2017-06-28,3.64,3.7,3.4,3.65,72648,0
2017-06-29,3.69,3.69,3.45,3.5,61950,0
2017-06-30,3.45,3.55,3.45,3.55,33733,0
2017-07-03,3.55,3.7,3.5,3.7,26374,0
2017-07-05,3.65,3.65,3.55,3.6,35962,0
2017-07-06,3.6,3.6,3.45,3.45,59292,0
2017-07-07,3.4535,3.55,3.45,3.55,41768,0
2017-07-10,3.71,3.75,3.4,3.4,111985,0
2017-07-11,3.5,3.5,3.35,3.4,56650,0
2017-07-12,3.45,3.461,3.35,3.45,40543,0
2017-07-13,3.4,3.5,3.35,3.4,51327,0
2017-07-14,3.5,3.5,3.45,3.5,36686,0
2017-07-17,3.4,3.5,3.4,3.5,30694,0
2017-07-18,3.45,3.5379,3.25,3.4,83776,0
2017-07-19,3.4,3.4441,3.25,3.29,68832,0
2017-07-20,3.3,3.45,3.2,3.4,48548,0
2017-07-21,3.45,3.5,3.3551,3.45,71330,0
2017-07-24,3.5,3.7,3.35,3.6,612734,0
2017-07-25,3.7,3.75,3.5,3.65,570245,0
2017-07-26,3.65,3.7,3.55,3.65,72202,0
2017-07-27,3.7,3.7,3.55,3.55,43612,0
2017-07-28,3.55,3.625,3.5,3.5,48366,0
2017-07-31,3.5,3.75,3.4,3.55,348997,0
2017-08-01,3.7,3.75,3.55,3.6,193974,0
2017-08-02,3.6,3.6,3.3,3.3,179764,0
2017-08-03,3.3,3.35,3.2,3.25,152564,0
2017-08-04,3.2,3.4,3.2,3.3,48750,0
2017-08-07,3.35,3.6,3.3,3.5,78480,0
2017-08-08,3.45,3.5,3.3611,3.45,50466,0
2017-08-09,3.4,3.4,3.3,3.3,33662,0
2017-08-10,3.35,3.35,3.15,3.15,82716,0
2017-08-11,3.15,3.25,3.15,3.25,50864,0
2017-08-14,3.5,3.5,3.25,3.3,48454,0
2017-08-15,3.3,3.3,3.1,3.1,198660,0
2017-08-16,3.1,3.2,3.1,3.2,77496,0
2017-08-17,3.15,3.181,2.95,3,127826,0
2017-08-18,2.95,3.1,2.95,3.05,147881,0
2017-08-21,3.1,3.15,3,3.05,152370,0
2017-08-22,3.15,3.3,3.1,3.25,123619,0
2017-08-23,3.25,3.3,3.25,3.3,38831,0
2017-08-24,3.35,3.4,3.25,3.35,79877,0
2017-08-25,3.4,3.4,3.3,3.35,31724,0
2017-08-28,3.4,3.4,3.3,3.35,46311,0
2017-08-29,3.4,3.5,3.35,3.5,68333,0
2017-08-30,3.45,3.5,3.45,3.5,71543,0
2017-08-31,3.5,3.5,3.4,3.45,110271,0
2017-09-01,3.5,3.5,3.25,3.5,152418,0
2017-09-05,3.35,3.5,3.3,3.3,85450,0
2017-09-06,3.4,3.45,3.2,3.3,53386,0
2017-09-07,3.25,3.35,3.15,3.25,107628,0
2017-09-08,3.2,3.35,3.2,3.25,59739,0
2017-09-11,3.2,3.35,3.2,3.35,160265,0
2017-09-12,3.25,3.3,3.2,3.25,84810,0
2017-09-13,3.25,3.35,3.25,3.35,57693,0
2017-09-14,3.3,3.425,3.3,3.4,114454,0
2017-09-15,3.45,3.45,3.25,3.25,176772,0
2017-09-18,3.35,3.4,3.25,3.25,55726,0
2017-09-19,3.35,3.35,3.25,3.3,39685,0
2017-09-20,3.35,3.35,3.15,3.25,126194,0
2017-09-21,3.25,3.25,3.15,3.15,41538,0
2017-09-22,3.15,3.2,3.1,3.2,101438,0
2017-09-25,3.25,3.35,3.15,3.25,123587,0
2017-09-26,3.35,3.35,3.25,3.3,45899,0
2017-09-27,3.35,3.45,3.3,3.45,114910,0
2017-09-28,3.45,3.45,3.3,3.35,106599,0
2017-09-29,3.4,3.45,3.306,3.4,84784,0
2017-10-02,3.45,3.65,3.4,3.6,623004,0
2017-10-03,3.7,3.7426,3.45,3.45,215126,0
2017-10-04,3.55,3.6,3.4,3.45,133199,0
2017-10-05,3.55,3.55,3.3,3.4,279625,0
2017-10-06,3.45,3.45,3.25,3.35,103165,0
2017-10-09,3.3,3.4,3.25,3.3,131752,0
2017-10-10,3.4,3.4,3.2,3.25,175838,0
2017-10-11,3.2,3.3499,3.15,3.15,117199,0
2017-10-12,3.15,3.25,3,3.1,285136,0
2017-10-13,3.1,3.2,2.9,2.9,440420,0
2017-10-16,2.9,3.05,2.9,2.95,851450,0
2017-10-17,2.95,3,2.8,2.85,258826,0
2017-10-18,2.9,2.9,2.6,2.65,684734,0
2017-10-19,2.65,2.8,2.6,2.8,527832,0
2017-10-20,2.85,2.85,2.7,2.75,169237,0
2017-10-23,2.75,2.75,2.65,2.65,101104,0
2017-10-24,2.6501,2.6527,2.5,2.5,270116,0
2017-10-25,2.5,2.55,2.45,2.45,272479,0
2017-10-26,2.5,2.5,2.45,2.5,96957,0
2017-10-27,2.5,2.55,2.45,2.55,120904,0
2017-10-30,2.55,2.6,2.5,2.5,74502,0
2017-10-31,2.5,2.55,2.45,2.5,100411,0
2017-11-01,2.6,2.6,2.4,2.4,134211,0
2017-11-02,2.45,2.45,2.25,2.35,139690,0
2017-11-03,2.35,2.4,2.25,2.35,109854,0
2017-11-06,2.35,2.55,2.35,2.55,127636,0
2017-11-07,2.6,2.6,2.5,2.5,155578,0
2017-11-08,2.5,2.55,2.45,2.55,118124,0
2017-11-09,2.5,2.55,2.45,2.45,125067,0
2017-11-10,2.5,2.5,2.35,2.35,109396,0
