Date,Open,High,Low,Close,Volume,OpenInt
2014-06-24,6.5,6.5,6.5,6.5,200,0
2014-06-25,6.5,6.5,6.5,6.5,200,0
2014-06-26,6.5,6.5,6.5,6.5,100,0
2014-06-27,6.4999,6.4999,6.4999,6.4999,100,0
2014-06-30,6.5,6.5,6.5,6.5,2000,0
2014-07-02,6.5,6.5,6.5,6.5,200,0
2014-07-03,6.5,6.5,6.5,6.5,200,0
2014-07-07,6.5,6.5,6.5,6.5,200,0
2014-07-08,6.45,6.45,6.4,6.45,7465,0
2014-07-09,6.7,13.776,6.7,7.7799,225216,0
2014-07-10,8,8,6.5,7.3,45039,0
2014-07-11,7.3,7.4999,7.15,7.1501,8201,0
2014-07-14,6.76,7.3,6.76,7.1,21185,0
2014-07-15,6.79,7.22,6.5201,6.5201,6501,0
2014-07-16,7,7,5.985,6.03,34334,0
2014-07-17,6.07,6.2,5.5,5.82,8966,0
2014-07-18,5.85,7,5.44,5.69,16668,0
2014-07-21,6.5,6.5,5.5908,5.97,4526,0
2014-07-22,5.9,5.9,5.4,5.54,1420938,0
2014-07-23,5.5,5.59,5.49,5.5,253877,0
2014-07-24,5.59,6.1,5.53,5.97,139071,0
2014-07-25,5.7726,6.18,5.7726,6.03,43423,0
2014-07-28,6.03,6.03,5.73,5.74,121075,0
2014-07-29,5.76,6,5.6001,5.79,31900,0
2014-07-30,5.79,5.8,5.47,5.555,13839,0
2014-07-31,5.55,5.75,5.51,5.68,43873,0
2014-08-01,5.95,6,5.4,5.4,42590,0
2014-08-04,5.45,5.74,5.45,5.5,3005,0
2014-08-05,5.51,5.55,5.4,5.4,6150,0
2014-08-06,5.85,5.85,5.4,5.48,4788,0
2014-08-07,5.44,5.45,5.4,5.45,9140,0
2014-08-08,5.4993,5.4993,5.4,5.41,8678,0
2014-08-11,5.5,5.7,5.3031,5.39,14983,0
2014-08-12,5.4,5.49,5.26,5.38,6300,0
2014-08-13,5.4,5.6,5.4,5.55,154592,0
2014-08-14,5.45,5.5,5.21,5.5,45084,0
2014-08-15,5.85,5.85,5.24,5.24,36874,0
2014-08-18,5.4,5.4,5.0996,5.0996,3208,0
2014-08-19,5.45,5.5,5.34,5.34,9800,0
2014-08-20,5.16,5.25,5.15,5.15,6125,0
2014-08-21,5.04,5.14,4.47,5,34727,0
2014-08-22,5,5.05,5,5.02,10063,0
2014-08-25,5.05,5.1,5,5.04,3150,0
2014-08-26,5.05,5.32,5.05,5.23,28850,0
2014-08-27,5.49,5.49,5.25,5.25,41575,0
2014-08-28,5.201,5.73,5.201,5.47,26322,0
2014-08-29,5.5,5.59,5.33,5.46,29765,0
2014-09-02,5.48,5.59,5.42,5.59,86644,0
2014-09-03,5.6,5.84,5.35,5.84,159605,0
2014-09-04,5.71,6.15,5.35,6.02,362937,0
2014-09-05,5.98,6.8,5.98,6.6,207824,0
2014-09-08,6.8,7.48,6.8,7.1,194107,0
2014-09-09,6.93,7.39,6.41,7.1,232288,0
2014-09-10,7.16,7.255,7,7.13,174409,0
2014-09-11,7.26,7.49,7.06,7.26,161537,0
2014-09-12,7.23,7.47,7.13,7.4,166364,0
2014-09-15,7.21,7.5,7.15,7.44,236598,0
2014-09-16,7.48,7.85,7.1837,7.37,233530,0
2014-09-17,7.59,7.6,7.25,7.31,100436,0
2014-09-18,7.44,7.5,7.3,7.38,175828,0
2014-09-19,7.4,7.42,7.15,7.36,335223,0
2014-09-22,7.27,7.48,6.8,6.86,49400,0
2014-09-23,6.7,7.05,6.7,6.85,56808,0
2014-09-24,6.84,6.85,6.7,6.85,4750,0
2014-09-25,6.85,6.85,6.47,6.51,13588,0
2014-09-26,6.5,6.75,6.1106,6.69,32576,0
2014-09-29,6.75,6.9,6.69,6.76,41322,0
2014-09-30,6.74,6.9,6.31,6.84,45969,0
2014-10-01,6.8625,7.3,6.845,7.19,83060,0
2014-10-02,7.01,8,7.01,7.95,552945,0
2014-10-03,8.05,9.52,8.02,8.64,786681,0
2014-10-06,8.75,8.85,8.7,8.85,291871,0
2014-10-07,8.79,8.89,8.503,8.89,38335,0
2014-10-08,8.8,8.89,8.55,8.71,61423,0
2014-10-09,8.76,9,8.11,8.49,80544,0
2014-10-10,8.41,8.63,6.8,7.9,87179,0
2014-10-13,7.85,8.545,7.85,8.48,28988,0
2014-10-14,8.23,8.57,7.65,8.25,17803,0
2014-10-15,8.18,8.25,7.76,7.8,4901,0
2014-10-16,7.99,8.2,7.75,7.91,20697,0
2014-10-17,7.9,8.1,7.9,7.95,4200,0
2014-10-20,8.05,8.1,7.75,8.1,31963,0
2014-10-21,8,8.1,7.66,7.88,51437,0
2014-10-22,7.76,7.9,7.62,7.79,86588,0
2014-10-23,7.7,8.247,7.7,7.99,67065,0
2014-10-24,7.95,8.42,7.75,7.9,218681,0
2014-10-27,7.89,7.99,6.83,7.42,76629,0
2014-10-28,8,8,7.6901,7.88,59238,0
2014-10-29,7.8,7.89,7.3,7.45,34869,0
2014-10-30,7.58,7.855,7.23,7.52,70088,0
2014-10-31,7.78,8.4838,7.45,8.45,49133,0
2014-11-03,8.62,8.62,8.16,8.33,68644,0
2014-11-04,8.37,8.4,7.1675,8,70435,0
2014-11-05,8.03,8.34,7.25,7.9995,28278,0
2014-11-06,7.71,8,7.71,7.81,9318,0
2014-11-07,7.85,8.25,7.66,7.9,19982,0
2014-11-10,7.9,7.9,7.5,7.81,9050,0
2014-11-11,7.75,8.07,7.66,8,45978,0
2014-11-12,8,8,7.68,7.74,16311,0
2014-11-13,7.74,8.02,7.4,7.68,60836,0
2014-11-14,7.68,7.81,7.2,7.26,35079,0
2014-11-17,7.3,7.61,6.59,7.59,25655,0
2014-11-18,7.62,7.84,7.53,7.73,46019,0
2014-11-19,7.61,7.77,7.415,7.62,37550,0
2014-11-20,7.71,7.75,7.1263,7.28,36843,0
2014-11-21,7.31,7.5,6.82,7.1,63538,0
2014-11-24,7.1,7.33,7.1,7.254,27840,0
2014-11-25,7.37,7.37,7.21,7.21,11100,0
2014-11-26,7.08,7.8,7.04,7.1,11689,0
2014-11-28,7.03,7.24,6.96,7.23,14200,0
2014-12-01,7,7.23,7,7.23,200,0
2014-12-02,7.07,7.23,7.07,7.12,16100,0
2014-12-03,7.13,7.3,7.05,7.25,70945,0
2014-12-04,7.25,8.18,7.07,8.02,327873,0
2014-12-05,8.18,8.2,7.8,8.18,86415,0
2014-12-08,8.2321,8.3,7.865,8.25,191839,0
2014-12-09,8.3,8.35,8.09,8.15,33936,0
2014-12-10,7.94,8.3,7.52,8.17,247053,0
2014-12-11,8.17,8.17,8,8.1,56083,0
2014-12-12,8,8.1,7.96,8.1,23047,0
2014-12-15,8.1,8.35,8.1,8.3,143478,0
2014-12-16,8.26,8.4,8.12,8.3,55247,0
2014-12-17,8.25,8.49,8.05,8.05,116235,0
2014-12-18,8.17,8.46,8,8.24,90831,0
2014-12-19,8.2,8.85,8.2,8.61,359851,0
2014-12-22,8.7,9.01,8.5,9.01,64323,0
2014-12-23,8.95,9,8.501,8.74,80897,0
2014-12-24,8.67,9,8.67,9,37287,0
2014-12-26,9.1,9.55,8.98,9.13,46791,0
2014-12-29,9.08,9.38,8.75,9.14,36157,0
2014-12-30,9,9.74,8.99,9.69,60080,0
2014-12-31,9.65,9.99,9.56,9.83,25500,0
2015-01-02,9.81,10,9.33,9.69,72999,0
2015-01-05,9.65,9.91,9.2,9.66,65160,0
2015-01-06,9.64,10,9.41,9.9,106553,0
2015-01-07,9.62,10,9.62,10,81805,0
2015-01-08,10.1,10.57,9.92,10.4,165158,0
2015-01-09,10.405,10.79,9.737,10,235634,0
2015-01-12,10.42,11.24,10.05,10.19,355306,0
2015-01-13,10.39,10.67,9.56,10,213735,0
2015-01-14,10,10.7,9.62,9.77,573813,0
2015-01-15,9.82,9.99,9.64,9.97,111216,0
2015-01-16,9.98,9.98,9.61,9.89,17737,0
2015-01-20,10.08,10.29,9.53,9.99,354534,0
2015-01-21,9.9,9.98,9.27,9.55,99626,0
2015-01-22,9.5,9.67,9.16,9.34,93780,0
2015-01-23,9.575,9.79,9.2,9.4475,220999,0
2015-01-26,9.5,10.41,9.2,9.85,393124,0
2015-01-27,9.56,10.35,9.3,10.03,167499,0
2015-01-28,10.01,10.45,9.65,9.79,117252,0
2015-01-29,9.77,9.99,9.6,9.88,43620,0
2015-01-30,9.95,10.41,9.93,10,149207,0
2015-02-02,10.42,10.83,10.12,10.49,94591,0
2015-02-03,10.65,11.29,10.494,11,92410,0
2015-02-04,11.48,11.67,10.79,11.24,242029,0
2015-02-05,11.34,11.95,11.02,11.86,115940,0
2015-02-06,11.95,12.54,11.63,11.95,84526,0
2015-02-09,11.69,12.07,11.57,11.98,64188,0
2015-02-10,11.95,12.5,10.72,11.7,73111,0
2015-02-11,11.95,11.95,11.26,11.6,39841,0
2015-02-12,11.7,12.09,11.15,11.82,277043,0
2015-02-13,12,12.07,11.65,11.82,127458,0
2015-02-17,12,12.59,11.97,12.4,189850,0
2015-02-18,12.8,13.39,12.61,12.99,282654,0
2015-02-19,13.15,13.2,12.25,12.37,124549,0
2015-02-20,12.29,12.95,11.77,12.7,72585,0
2015-02-23,13.01,13.18,12.14,12.25,127386,0
2015-02-24,13,13.105,9.19,9.98,1196320,0
2015-02-25,9.85,9.89,8.25,8.63,497649,0
2015-02-26,8.65,9.683,8.17,9.1,374690,0
2015-02-27,9.1,9.426,8.29,8.45,170513,0
2015-03-02,8.39,9.15,8.01,8.35,159300,0
2015-03-03,8.31,8.67,7.57,7.74,100300,0
2015-03-04,7.81,7.81,6.75,7.43,346300,0
2015-03-05,7.39,7.94,7.16,7.4,156200,0
2015-03-06,7.4,7.79,7.25,7.43,64800,0
2015-03-09,7.49,8.18,7.45,7.72,85800,0
2015-03-10,7.64,8,7.2,7.92,64100,0
2015-03-11,8.03,8.03,7.5,7.89,27000,0
2015-03-12,7.85,8.21,7.63,7.68,66500,0
2015-03-13,7.8,8,7.51,7.58,25000,0
2015-03-16,7.6,8,7.56,7.96,69700,0
2015-03-17,7.98,8.47,7.86,8.35,106500,0
2015-03-18,8.39,8.99,8.27,8.86,207400,0
2015-03-19,8.6,9.3,7.85,9.01,174200,0
2015-03-20,9.25,9.25,8.88,8.96,149900,0
2015-03-23,8.96,9.04,8.7,8.91,91100,0
2015-03-24,8.71,8.97,7.54,8.65,116200,0
2015-03-25,9.19,9.19,7.61,8.04,190000,0
2015-03-26,7.9,7.99,7.19,7.26,272600,0
2015-03-27,7.29,7.55,6.99,6.99,70600,0
2015-03-30,7.08,7.31,6.95,6.97,87700,0
2015-03-31,7,7.13,6.76,6.92,110500,0
2015-04-01,6.88,7.03,6.61,6.98,140800,0
2015-04-02,6.98,7,6.5,6.99,64900,0
2015-04-06,6.78,7,6.77,6.99,46000,0
2015-04-07,6.9,7,6.47,6.61,69430,0
2015-04-08,6.6,6.62,6.01,6.09,157800,0
2015-04-09,6.12,6.49,5.91,6.35,56862,0
2015-04-10,6.43,6.68,6.16,6.28,122900,0
2015-04-13,6.28,6.54,6.01,6.2,58300,0
2015-04-14,6.01,6.18,5.76,5.96,97700,0
2015-04-15,5.96,6.37,5.76,5.98,95962,0
2015-04-16,6.2,6.2,5.77,5.9,71400,0
2015-04-17,5.83,5.93,5.46,5.6,141500,0
2015-04-20,5.6,5.72,5.14,5.44,86537,0
2015-04-21,5.43,5.61,4.97,5.14,89707,0
2015-04-22,5.26,5.26,4.96,5,90034,0
2015-04-23,5.03,5.03,4.75,4.88,47900,0
2015-04-24,4.9,5,4.54,4.67,62700,0
2015-04-27,4.53,4.75,4.46,4.67,97000,0
2015-04-28,4.69,4.9,4.4,4.5,25800,0
2015-04-29,4.5,4.6,4.2,4.5,77700,0
2015-04-30,4.45,4.73,4.24,4.49,45600,0
2015-05-01,4.62,4.62,4.22,4.35,27800,0
2015-05-04,4.7,4.7,4.29,4.35,24500,0
2015-05-05,4.37,4.55,4.22,4.46,49800,0
2015-05-06,4.43,5,4.06,4.57,112762,0
2015-05-07,4.36,4.55,3.85,3.9,122242,0
2015-05-08,3.92,3.98,2.86,3.03,319600,0
2015-05-11,3.15,3.78,2.82,2.93,322200,0
2015-05-12,2.93,3,2.75,2.8,151887,0
2015-05-13,2.84,2.98,2.67,2.87,117500,0
2015-05-14,2.98,3.19,2.8,2.91,238800,0
2015-05-15,3,3.4,2.95,3.4,163427,0
2015-05-18,3.45,3.45,3.21,3.34,121074,0
2015-05-19,3.35,3.44,3.24,3.38,160000,0
2015-05-20,3.51,4.89,3.5,4.45,461800,0
2015-05-21,4.5,4.75,3.9,4.1,247000,0
2015-05-22,4.07,4.21,3.78,4.03,105100,0
2015-05-26,4.14,4.17,3.84,3.86,106235,0
2015-05-27,3.83,3.83,3.32,3.48,168700,0
2015-05-28,3.48,3.59,3.22,3.5,66730,0
2015-05-29,3.5,3.71,3.41,3.41,55400,0
2015-06-01,3.45,3.45,3.1,3.1,101200,0
2015-06-02,3.11,3.1599,2.7,2.7,203059,0
2015-06-03,2.75,3.53,2.75,3.46,409000,0
2015-06-04,3.5,3.77,2.96,3.16,532500,0
2015-06-05,3.16,3.37,3.12,3.13,121300,0
2015-06-08,3.14,3.43,3.09,3.14,107900,0
2015-06-09,3.17,3.24,3.04,3.05,114872,0
2015-06-10,3.08,3.22,3.01,3.07,263999,0
2015-06-11,3.08,3.1199,3.03,3.06,83857,0
2015-06-12,3.17,3.18,2.92,3.06,165100,0
2015-06-15,3.07,3.11,2.96,3.08,138000,0
2015-06-16,3.06,3.14,2.98,2.99,124800,0
2015-06-17,3.01,3.06,2.98,2.99,153300,0
2015-06-18,3.06,3.09,2.99,3.03,80600,0
2015-06-19,3.03,3.24,2.94,3.2,247200,0
2015-06-22,3.22,3.22,2.99,3.03,153000,0
2015-06-23,3.08,3.08,2.98,3.02,108912,0
2015-06-24,3.03,3.07,2.96,2.97,43500,0
2015-06-25,3,3.05,2.78,2.79,152700,0
2015-06-26,2.96,2.96,2.76,2.92,164300,0
2015-06-29,2.89,2.89,2.71,2.75,51100,0
2015-06-30,2.74,2.76,2.64,2.69,122821,0
2015-07-01,2.93,2.93,2.66,2.7,169200,0
2015-07-02,2.71,2.78,2.68,2.75,66300,0
2015-07-06,2.74,2.82,2.74,2.78,33700,0
2015-07-07,2.81,2.81,2.65,2.68,67000,0
2015-07-08,2.71,2.71,2.54,2.67,130400,0
2015-07-09,2.67,2.82,2.62,2.69,102800,0
2015-07-10,2.68,2.84,2.63,2.68,55800,0
2015-07-13,2.74,2.77,2.67,2.7,41300,0
2015-07-14,2.75,2.95,2.7001,2.8101,164366,0
2015-07-15,3.02,3.13,2.6101,2.7,2548629,0
2015-07-16,2.68,2.96,2.65,2.68,336500,0
2015-07-17,2.68,2.68,2.53,2.56,669200,0
2015-07-20,2.59,2.59,2.44,2.53,598200,0
2015-07-21,2.58,2.86,2.5,2.78,427600,0
2015-07-22,2.8,3.2,2.75,3,1036900,0
2015-07-23,2.95,3.22,2.9,3.05,415000,0
2015-07-24,3.01,3.04,2.75,2.81,347200,0
2015-07-27,2.85,3.03,2.75,2.95,238000,0
2015-07-28,2.92,3.2,2.91,3.04,312900,0
2015-07-29,3.07,3.13,2.85,3,184400,0
2015-07-30,2.97,3.1,2.89,2.93,183000,0
2015-07-31,3.01,3.04,2.89,3.01,155200,0
2015-08-03,3.03,3.06,2.9,2.96,149005,0
2015-08-04,2.97,3.01,2.92,2.99,118400,0
2015-08-05,3.02,3.03,2.92,2.95,140900,0
2015-08-06,2.92,2.95,2.76,2.84,139745,0
2015-08-07,2.91,2.91,2.74,2.8,110000,0
2015-08-10,2.8,2.94,2.8,2.85,167500,0
2015-08-11,2.69,2.82,2.55,2.77,203443,0
2015-08-12,2.76,2.76,2.6,2.68,94800,0
2015-08-13,2.66,2.74,2.57,2.74,126200,0
2015-08-14,2.71,2.76,2.63,2.63,120500,0
2015-08-17,2.65,2.9,2.59,2.72,157000,0
2015-08-18,2.77,2.9,2.71,2.73,127200,0
2015-08-19,2.75,2.81,2.7,2.75,85500,0
2015-08-20,2.75,2.8,2.62,2.72,88700,0
2015-08-21,2.7,2.76,2.58,2.69,60000,0
2015-08-24,2.56,2.64,2.43,2.55,94493,0
2015-08-25,2.57,2.81,2.55,2.55,127100,0
2015-08-26,2.59,2.74,2.46,2.6,108700,0
2015-08-27,2.63,2.66,2.52,2.56,80700,0
2015-08-28,2.5,2.66,2.5,2.63,84600,0
2015-08-31,2.6,2.77,2.59,2.65,92400,0
2015-09-01,2.59,2.73,2.58,2.69,54700,0
2015-09-02,2.68,2.73,2.6,2.62,43600,0
2015-09-03,2.6,2.69,2.6,2.67,12700,0
2015-09-04,2.65,2.69,2.6,2.62,19400,0
2015-09-08,2.71,3.18,2.7,2.94,1113300,0
2015-09-09,3,3.02,2.65,2.68,309700,0
2015-09-10,2.7,2.84,2.63,2.73,145152,0
2015-09-11,2.75,2.84,2.64,2.8,159700,0
2015-09-14,2.82,2.98,2.79,2.86,128300,0
2015-09-15,2.89,2.9,2.8,2.81,117000,0
2015-09-16,2.84,2.9,2.76,2.84,154200,0
2015-09-17,2.86,3.07,2.84,2.91,289600,0
2015-09-18,2.93,3.31,2.91,3.12,773500,0
2015-09-21,3.17,3.2,2.8,2.82,237900,0
2015-09-22,2.8,2.89,2.65,2.69,241400,0
2015-09-23,2.75,2.81,2.56,2.71,194100,0
2015-09-24,2.68,2.7,2.48,2.62,245985,0
2015-09-25,2.62,2.69,2.28,2.34,369300,0
2015-09-28,2.33,2.33,1.75,1.98,545487,0
2015-09-29,1.96,2.05,1.61,1.98,242400,0
2015-09-30,1.97,2.06,1.81,1.94,216300,0
2015-10-01,1.92,2.1,1.82,2,251400,0
2015-10-02,1.98,2.12,1.96,2.07,94900,0
2015-10-05,2.06,2.19,2.0293,2.17,77579,0
2015-10-06,2.17,2.27,1.97,2.04,170400,0
2015-10-07,2.02,2.17,1.94,2.04,234200,0
2015-10-08,2.04,2.16,1.97,2.1,103000,0
2015-10-09,2.1,2.13,2.01,2.1,78400,0
2015-10-12,2.1,2.1,1.98,2.01,40630,0
2015-10-13,2.01,2.09,1.95,1.95,105400,0
2015-10-14,2.01,2.01,1.9,1.93,93600,0
2015-10-15,1.93,1.99,1.88,1.97,207500,0
2015-10-16,1.99,1.99,1.83,1.93,159800,0
2015-10-19,1.94,1.98,1.84,1.84,158400,0
2015-10-20,1.86,1.98,1.8,1.8,160386,0
2015-10-21,1.8,1.82,1.65,1.74,100500,0
2015-10-22,1.77,1.77,1.58,1.62,190500,0
2015-10-23,1.56,1.8,1.55,1.7,176700,0
2015-10-26,1.72,1.73,1.62,1.68,39800,0
2015-10-27,1.69,1.69,1.62,1.62,56500,0
2015-10-28,1.65,1.7,1.62,1.65,68200,0
2015-10-29,1.64,1.67,1.58,1.6,84800,0
2015-10-30,1.58,1.63,1.52,1.55,119200,0
2015-11-02,1.55,1.56,1.35,1.43,345883,0
2015-11-03,1.4,1.56,1.4,1.49,198800,0
2015-11-04,1.5,1.65,1.47,1.63,218784,0
2015-11-05,1.69,1.75,1.59,1.64,129500,0
2015-11-06,1.64,1.68,1.57,1.6,74300,0
2015-11-09,1.61,1.6801,1.58,1.66,99316,0
2015-11-10,1.65,1.7,1.56,1.62,126000,0
2015-11-11,1.64,1.64,1.48,1.48,71200,0
2015-11-12,1.47,1.5,1.42,1.44,88600,0
2015-11-13,1.45,1.61,1.42,1.52,184500,0
2015-11-16,1.54,1.68,1.43,1.46,61500,0
2015-11-17,1.48,1.52,1.45,1.45,94100,0
2015-11-18,1.48,1.48,1.38,1.39,126500,0
2015-11-19,1.41,1.52,1.28,1.28,190600,0
2015-11-20,1.3,1.35,1.28,1.3,168100,0
2015-11-23,1.32,1.5,1.28,1.39,506000,0
2015-11-24,1.41,1.46,1.21,1.23,467500,0
2015-11-25,1.26,1.35,1.21,1.3,519300,0
2015-11-27,1.29,1.33,1.22,1.32,170400,0
2015-11-30,1.32,1.42,1.22,1.34,250200,0
2015-12-01,1.33,1.69,1.32,1.68,478653,0
2015-12-02,1.73,1.78,1.5,1.62,419122,0
2015-12-03,1.6,1.61,1.36,1.46,277689,0
2015-12-04,1.43,1.48,1.41,1.44,100200,0
2015-12-07,1.43,1.45,1.35,1.38,119400,0
2015-12-08,1.38,1.43,1.35,1.43,42664,0
2015-12-09,1.4,1.47,1.39,1.45,111700,0
2015-12-10,1.48,1.59,1.39,1.45,115300,0
2015-12-11,1.44,1.45,1.41,1.43,27100,0
2015-12-14,1.44,1.49,1.364,1.4,60920,0
2015-12-15,1.39,1.48,1.38,1.4,131100,0
2015-12-16,1.41,1.57,1.37,1.44,228700,0
2015-12-17,1.47,1.52,1.44,1.5,101900,0
2015-12-18,1.5,1.58,1.45,1.49,168300,0
2015-12-21,1.5,1.68,1.5,1.66,262400,0
2015-12-22,1.7,1.81,1.62,1.78,334923,0
2015-12-23,1.79,1.9,1.74,1.79,239600,0
2015-12-24,1.84,1.84,1.7201,1.77,84205,0
2015-12-28,1.78,1.8,1.65,1.69,243422,0
2015-12-29,1.66,1.77,1.56,1.67,244755,0
2015-12-30,1.67,1.704,1.65,1.67,228901,0
2015-12-31,1.66,1.74,1.65,1.69,236093,0
2016-01-04,1.67,1.83,1.66,1.82,246996,0
2016-01-05,1.86,1.86,1.71,1.8,215606,0
2016-01-06,1.76,1.79,1.673,1.75,103064,0
2016-01-07,1.7,1.8,1.65,1.69,134432,0
2016-01-08,1.7,1.71,1.59,1.61,73680,0
2016-01-11,1.61,1.7317,1.34,1.35,213641,0
2016-01-12,1.35,1.46,1.35,1.44,87579,0
2016-01-13,1.48,1.54,1.2,1.28,151975,0
2016-01-14,1.28,1.28,1.17,1.22,176475,0
2016-01-15,1.2,1.2144,0.9415,1.06,456881,0
2016-01-19,1.1,1.1,0.97,0.98,150800,0
2016-01-20,1.05,1.0899,0.91,1,457836,0
2016-01-21,1.02,1.0987,0.9701,1.05,196718,0
2016-01-22,1.1,1.1,0.96,1,176285,0
2016-01-25,1.01,1.01,0.95,0.98,104354,0
2016-01-26,0.977,1.09,0.95,1.06,66261,0
2016-01-27,1.09,1.09,0.96,1.02,72664,0
2016-01-28,1.02,1.03,0.96,1.02,240362,0
2016-01-29,1.05,1.09,1.01,1.09,67269,0
2016-02-01,1.05,1.09,1.02,1.06,44408,0
2016-02-02,1.08,1.08,1.01,1.05,58938,0
2016-02-03,1.08,1.08,1.04,1.08,17404,0
2016-02-04,1.09,1.3,1.0752,1.29,262471,0
2016-02-05,1.26,1.3,1.1899,1.21,86556,0
2016-02-08,1.238,1.238,0.93,0.9901,206430,0
2016-02-09,0.9803,1.15,0.97,1.01,83034,0
2016-02-10,1.06,1.09,0.88,0.99,62396,0
2016-02-11,0.98,1.005,0.88,0.9282,84432,0
2016-02-12,0.9301,1.06,0.8201,1.06,152524,0
2016-02-16,1.06,1.16,1.0043,1.1,59378,0
2016-02-17,1.1,1.18,1.06,1.09,90028,0
2016-02-18,1.15,1.19,1.11,1.19,45375,0
2016-02-19,1.18,1.19,1.1,1.15,41227,0
2016-02-22,1.18,1.18,1.14,1.15,51081,0
2016-02-23,1.11,1.2,1.11,1.15,116213,0
2016-02-24,1.13,1.23,1.12,1.15,72523,0
2016-02-25,1.17,1.26,1.1301,1.18,67492,0
2016-02-26,1.18,1.23,1.15,1.19,39576,0
2016-02-29,1.18,1.2,1.15,1.15,27304,0
2016-03-01,1.15,1.1899,1.11,1.18,93311,0
2016-03-02,1.2,1.27,1.15,1.15,137514,0
2016-03-03,1.15,1.24,1.12,1.14,48200,0
2016-03-04,1.14,1.24,1.14,1.16,94012,0
2016-03-07,1.17,1.4,1.17,1.29,299724,0
2016-03-08,1.27,1.27,1.21,1.24,42836,0
2016-03-09,1.25,1.35,1.16,1.3199,92173,0
2016-03-10,1.36,1.37,1.2,1.24,79110,0
2016-03-11,1.27,1.27,1.22,1.25,43143,0
2016-03-14,1.25,1.26,1.2496,1.25,45775,0
2016-03-15,1.25,1.36,1.22,1.3,387857,0
2016-03-16,1.32,1.72,1.3,1.54,2087814,0
2016-03-17,1.51,1.73,1.38,1.7,1423478,0
2016-03-18,1.38,1.4,1.02,1.3,1344461,0
2016-03-21,1.26,1.54,1.22,1.41,814890,0
2016-03-22,1.42,1.48,1.38,1.39,361429,0
2016-03-23,1.42,1.42,1.3,1.4,222867,0
2016-03-24,1.38,1.41,1.3204,1.37,76635,0
2016-03-28,1.41,1.47,1.339,1.44,233663,0
2016-03-29,1.44,1.45,1.37,1.41,172182,0
2016-03-30,1.41,1.45,1.35,1.35,194435,0
2016-03-31,1.38,1.44,1.32,1.35,97737,0
2016-04-01,1.36,1.44,1.36,1.39,93090,0
2016-04-04,1.42,1.42,1.37,1.4,119572,0
2016-04-05,1.4,1.4,1.37,1.38,72436,0
2016-04-06,1.38,1.4,1.33,1.39,121216,0
2016-04-07,1.44,1.92,1.44,1.8,1312877,0
2016-04-08,1.8,1.92,1.65,1.78,751417,0
2016-04-11,1.83,1.83,1.62,1.65,346298,0
2016-04-12,1.65,1.7,1.53,1.6,245015,0
2016-04-13,1.66,1.74,1.6001,1.64,257163,0
2016-04-14,1.68,1.7,1.55,1.64,346887,0
2016-04-15,1.68,1.68,1.6178,1.63,328979,0
2016-04-18,1.65,1.81,1.58,1.69,684034,0
2016-04-19,1.74,2.32,1.695,2.24,1733422,0
2016-04-20,2.35,2.48,2.05,2.25,1485342,0
2016-04-21,2.29,2.55,2.25,2.35,1037777,0
2016-04-22,2.35,2.45,2.3,2.37,339745,0
2016-04-25,2.4,2.5993,2.38,2.53,440525,0
2016-04-26,2.5,2.82,2.48,2.81,433147,0
2016-04-27,2.83,3.04,2.81,2.9,788323,0
2016-04-28,2.96,3,2.62,2.69,715973,0
2016-04-29,2.73,2.8,2.53,2.61,325176,0
2016-05-02,2.63,2.73,2.5,2.51,314963,0
2016-05-03,2.5,2.78,2.49,2.7,306058,0
2016-05-04,2.71,2.7399,2.49,2.49,258913,0
2016-05-05,2.49,2.5,2.28,2.41,198414,0
2016-05-06,2.44,2.54,2.36,2.43,98779,0
2016-05-09,2.39,2.897,2.37,2.66,536747,0
2016-05-10,2.68,2.7999,2.4911,2.54,505575,0
2016-05-11,2.56,2.62,2.3948,2.4,225842,0
2016-05-12,2.39,2.45,2.16,2.21,290297,0
2016-05-13,2.24,2.5,2.24,2.34,270431,0
2016-05-16,2.37,2.56,2.26,2.36,248004,0
2016-05-17,2.4,2.6067,2.37,2.49,257836,0
2016-05-18,2.48,2.59,2.35,2.43,250509,0
2016-05-19,2.43,2.4399,2.27,2.31,106085,0
2016-05-20,2.36,2.45,2.327,2.41,122278,0
2016-05-23,2.38,2.45,2.36,2.41,83937,0
2016-05-24,2.48,2.56,2.34,2.45,164116,0
2016-05-25,2.49,2.49,2.3,2.42,170678,0
2016-05-26,2.34,2.39,2.3,2.33,113834,0
2016-05-27,2.36,2.47,2.35,2.43,266026,0
2016-05-31,2.52,2.7,2.35,2.44,1041878,0
2016-06-01,2.32,2.35,1.85,1.98,1150251,0
2016-06-02,2.04,2.155,1.92,2.1,431859,0
2016-06-03,2.12,2.12,1.9199,1.97,275355,0
2016-06-06,1.98,2.04,1.9,1.92,270650,0
2016-06-07,1.94,1.989,1.8,1.83,243665,0
2016-06-08,1.81,1.95,1.78,1.88,201288,0
2016-06-09,1.9,1.9,1.78,1.85,97209,0
2016-06-10,1.86,1.86,1.7,1.78,113181,0
2016-06-13,1.79,1.8344,1.69,1.81,133985,0
2016-06-14,1.78,1.82,1.68,1.72,117077,0
2016-06-15,1.729,1.82,1.729,1.77,56728,0
2016-06-16,1.77,1.84,1.72,1.78,76683,0
2016-06-17,1.8,1.9,1.8,1.8,41717,0
2016-06-20,1.84,1.88,1.72,1.75,45020,0
2016-06-21,1.77,1.77,1.58,1.69,223488,0
2016-06-22,1.67,1.76,1.64,1.74,71420,0
2016-06-23,1.7615,1.86,1.7472,1.79,117732,0
2016-06-24,1.73,1.78,1.65,1.75,61492,0
2016-06-27,1.76,1.76,1.63,1.65,41589,0
2016-06-28,1.68,1.7457,1.66,1.71,34427,0
2016-06-29,1.74,1.76,1.73,1.74,37338,0
2016-06-30,1.73,1.79,1.67,1.74,73012,0
2016-07-01,1.78,2.02,1.56,1.57,316165,0
2016-07-05,1.61,1.74,1.61,1.64,64142,0
2016-07-06,1.64,1.6799,1.57,1.61,29648,0
2016-07-07,1.65,1.69,1.57,1.6,54611,0
2016-07-08,1.64,1.64,1.48,1.58,69910,0
2016-07-11,1.6,1.7,1.59,1.67,44172,0
2016-07-12,1.68,1.7,1.48,1.68,171572,0
2016-07-13,1.68,1.78,1.64,1.74,85568,0
2016-07-14,1.74,1.99,1.703,1.76,197887,0
2016-07-15,1.772,1.79,1.6901,1.78,34475,0
2016-07-18,1.79,1.799,1.64,1.66,59346,0
2016-07-19,1.67,1.67,1.61,1.64,35899,0
2016-07-20,1.6544,1.6986,1.63,1.65,9908,0
2016-07-21,1.66,1.8,1.65,1.67,103499,0
2016-07-22,1.68,1.79,1.645,1.7,25932,0
2016-07-25,1.6201,1.92,1.6201,1.82,168562,0
2016-07-26,1.83,1.86,1.69,1.81,74028,0
2016-07-27,1.77,1.85,1.66,1.77,243552,0
2016-07-28,1.77,1.87,1.71,1.85,73566,0
2016-07-29,1.83,1.93,1.8,1.91,71769,0
2016-08-01,1.87,1.9,1.81,1.85,18219,0
2016-08-02,1.84,1.89,1.66,1.7901,20674,0
2016-08-03,1.78,2.01,1.69,1.89,464691,0
2016-08-04,1.91,2.0098,1.84,1.87,75751,0
2016-08-05,1.85,1.9,1.77,1.86,40195,0
2016-08-08,1.86,1.89,1.78,1.78,25939,0
2016-08-09,1.8,1.83,1.75,1.79,50226,0
2016-08-10,1.8,1.8,1.65,1.77,121515,0
2016-08-11,1.75,1.87,1.73,1.79,92553,0
2016-08-12,1.81,1.945,1.75,1.94,131322,0
2016-08-15,1.92,2.22,1.92,2.21,456648,0
2016-08-16,2.28,2.34,2.0249,2.25,341646,0
2016-08-17,2.45,2.45,2.17,2.32,302827,0
2016-08-18,2.32,2.35,2.05,2.26,231439,0
2016-08-19,2.15,2.45,2.15,2.25,129822,0
2016-08-22,2.26,2.389,2.25,2.31,77337,0
2016-08-23,2.32,2.42,2.32,2.34,177765,0
2016-08-24,2.36,2.4,2.17,2.26,188797,0
2016-08-25,2.23,2.35,2.15,2.31,114868,0
2016-08-26,2.35,2.35,2.3,2.3,34666,0
2016-08-29,2.334,2.45,2.26,2.44,139167,0
2016-08-30,2.42,2.59,2.42,2.49,187412,0
2016-08-31,2.47,2.55,2.4,2.41,77747,0
2016-09-01,2.42,2.444,2.25,2.38,31419,0
2016-09-02,2.345,2.42,2.25,2.39,57778,0
2016-09-06,2.4,2.46,2.35,2.45,82654,0
2016-09-07,2.46,2.48,2.34,2.43,69230,0
2016-09-08,2.38,2.47,2.36,2.46,48007,0
2016-09-09,2.45,2.45,2.27,2.33,67262,0
2016-09-12,2.33,2.45,2.18,2.4,94028,0
2016-09-13,2.37,2.3999,2.151,2.34,107505,0
2016-09-14,2.3,2.36,2.145,2.24,119288,0
2016-09-15,2.1999,2.2,2.0705,2.09,76635,0
2016-09-16,2.09,2.16,1.98,1.99,83259,0
2016-09-19,2.01,2.06,1.86,1.98,39737,0
2016-09-20,1.99,2.066,1.83,1.91,48505,0
2016-09-21,1.93,2.0688,1.922,1.94,33187,0
2016-09-22,1.98,2.09,1.86,1.92,51182,0
2016-09-23,1.94,1.97,1.8101,1.95,72926,0
2016-09-26,1.89,1.95,1.76,1.94,128501,0
2016-09-27,1.97,1.97,1.8,1.92,84979,0
2016-09-28,1.94,1.94,1.87,1.89,13565,0
2016-09-29,1.9,1.9201,1.85,1.89,24476,0
2016-09-30,1.89,1.95,1.89,1.95,39836,0
2016-10-03,1.96,1.9735,1.9,1.91,24921,0
2016-10-04,1.93,1.99,1.93,1.94,26605,0
2016-10-05,1.95,1.98,1.75,1.81,70252,0
2016-10-06,2,2,1.7,1.8,57231,0
2016-10-07,1.79,1.849,1.66,1.69,72602,0
2016-10-10,1.7,1.84,1.61,1.7353,53748,0
2016-10-11,1.71,1.79,1.6,1.67,33405,0
2016-10-12,1.671,1.72,1.62,1.71,32677,0
2016-10-13,1.72,1.8,1.6,1.72,104818,0
2016-10-14,1.71,1.74,1.68,1.71,8679,0
2016-10-17,1.73,1.7526,1.7,1.75,5510,0
2016-10-18,1.745,1.8,1.65,1.74,65715,0
2016-10-19,1.73,1.94,1.61,1.77,421918,0
2016-10-20,1.75,1.78,1.57,1.6701,283316,0
2016-10-21,1.67,1.749,1.6311,1.71,94057,0
2016-10-24,1.87,1.87,1.75,1.8,128299,0
2016-10-25,1.84,1.84,1.7,1.7,34527,0
2016-10-26,1.7,1.7295,1.6301,1.7,51944,0
2016-10-27,1.72,1.724,1.63,1.63,97656,0
2016-10-28,1.6415,1.655,1.42,1.525,48159,0
2016-10-31,1.53,1.53,1.44,1.5,36846,0
2016-11-01,1.49,1.54,1.42,1.46,44303,0
2016-11-02,1.49,1.54,1.47,1.49,36734,0
2016-11-03,1.51,1.54,1.44,1.44,35052,0
2016-11-04,1.47,1.47,1.36,1.39,40017,0
2016-11-07,1.42,1.42,1.28,1.31,39011,0
2016-11-08,1.31,1.36,1.17,1.28,114831,0
2016-11-09,1.15,1.57,1.15,1.45,147103,0
2016-11-10,1.6,1.65,1.42,1.53,101963,0
2016-11-11,1.57,1.82,1.5,1.81,117626,0
2016-11-14,1.98,1.98,1.72,1.8853,136228,0
2016-11-15,1.9,1.95,1.85,1.9,61265,0
2016-11-16,1.98,2.09,1.89,2.05,101850,0
2016-11-17,1.92,2.3466,1.92,2.2,143701,0
2016-11-18,2.23,2.39,1.97,2.08,39765,0
2016-11-21,2.11,2.26,1.98,2.03,57465,0
2016-11-22,2.021,2.06,1.9,1.95,20652,0
2016-11-23,1.95,2,1.93,1.999,11337,0
2016-11-25,2.02,2.02,1.8,1.99,24658,0
2016-11-28,2.08,2.08,1.95,1.96,28289,0
2016-11-29,1.99,1.99,1.88,1.89,48047,0
2016-11-30,1.91,2.05,1.91,2,96291,0
2016-12-01,1.98,2.04,1.86,1.89,28462,0
2016-12-02,1.861,2,1.85,1.98,148003,0
2016-12-05,2.02,2.05,1.9,1.9,72498,0
2016-12-06,1.93,1.98,1.87,1.91,5661,0
2016-12-07,1.9,2,1.84,1.9889,45557,0
2016-12-08,1.99,2.0001,1.7,1.7,111927,0
2016-12-09,1.85,1.8873,1.72,1.81,113236,0
2016-12-12,1.79,1.82,1.7,1.74,92348,0
2016-12-13,1.74,1.87,1.65,1.65,142003,0
2016-12-14,1.7,1.7871,1.66,1.72,32448,0
2016-12-15,1.74,1.85,1.73,1.85,50413,0
2016-12-16,1.838,1.85,1.7128,1.78,110503,0
2016-12-19,1.81,1.86,1.75,1.83,85067,0
2016-12-20,1.8172,1.87,1.77,1.7738,75149,0
2016-12-21,1.8,1.81,1.74,1.77,114461,0
2016-12-22,1.79,1.8,1.75,1.78,83886,0
2016-12-23,1.8,1.8,1.76,1.79,47439,0
2016-12-27,1.8,1.81,1.741,1.8,112780,0
2016-12-28,1.8,1.8699,1.78,1.8,85579,0
2016-12-29,1.81,1.81,1.74,1.75,105664,0
2016-12-30,1.76,1.86,1.6,1.73,219807,0
2017-01-03,1.79,1.94,1.73,1.9,40716,0
2017-01-04,2.67,2.85,2.27,2.3,8680195,0
2017-01-05,2.25,2.57,2.25,2.4,1622573,0
2017-01-06,2.37,2.45,2.25,2.26,534923,0
2017-01-09,2.3,2.3,2.11,2.18,378917,0
2017-01-10,2.15,2.249,2.11,2.16,208975,0
2017-01-11,2.17,2.19,2.1128,2.16,190399,0
2017-01-12,2.18,2.18,1.96,1.99,236243,0
2017-01-13,1.99,2.03,1.95,1.99,69742,0
2017-01-17,1.98,2.03,1.68,1.86,322684,0
2017-01-18,1.86,1.89,1.72,1.795,80802,0
2017-01-19,1.77,1.79,1.69,1.72,165827,0
2017-01-20,1.72,1.73,1.67,1.72,99311,0
2017-01-23,1.73,1.73,1.46,1.63,270137,0
2017-01-24,1.61,1.71,1.56,1.64,113709,0
2017-01-25,1.61,1.72,1.6,1.63,135052,0
2017-01-26,1.61,1.69,1.6,1.6,104630,0
2017-01-27,1.6,1.75,1.6,1.67,1064574,0
2017-01-30,1.85,2.02,1.82,1.84,624210,0
2017-01-31,1.87,1.9,1.81,1.86,196693,0
2017-02-01,1.85,2.08,1.8433,2.08,538992,0
2017-02-02,1.93,2.2,1.83,2.01,1356067,0
2017-02-03,2.01,2.15,1.993,2.07,425458,0
2017-02-06,2.09,2.09,1.95,2.01,295419,0
2017-02-07,2.01,2.09,1.92,2.05,312304,0
2017-02-08,2.03,2.32,2.01,2.24,729860,0
2017-02-09,2.24,2.3024,2.18,2.23,355053,0
2017-02-10,2.25,2.36,2.19,2.35,374386,0
2017-02-13,2.37,2.45,2.31,2.37,443972,0
2017-02-14,2.35,2.462,2.3106,2.45,447303,0
2017-02-15,2.49,2.66,2.45,2.65,1155688,0
2017-02-16,2.61,2.83,2.56,2.78,510565,0
2017-02-17,2.78,3.3838,2.75,3.23,1482612,0
2017-02-21,3.25,3.3666,2.77,3.15,1062531,0
2017-02-22,3.05,3.3,2.9044,3.06,495036,0
2017-02-23,3.05,3.09,2.92,2.96,347576,0
2017-02-24,3,3,2.8001,2.9,474325,0
2017-02-27,2.87,3.28,2.8101,3.26,632817,0
2017-02-28,3.22,3.5999,3.15,3.53,818318,0
2017-03-01,3.53,3.75,3.41,3.59,717015,0
2017-03-02,3.57,3.57,3.35,3.49,343982,0
2017-03-03,3.51,3.58,3.418,3.51,275124,0
2017-03-06,3.51,3.7,3.38,3.44,354372,0
2017-03-07,3.44,3.48,3.23,3.32,347946,0
2017-03-08,3.38,3.51,3.3045,3.4,406922,0
2017-03-09,3.43,4.12,3.4,4.09,990149,0
2017-03-10,4.09,4.24,3.77,3.99,838695,0
2017-03-13,4.0361,4.235,3.9078,4.12,273775,0
2017-03-14,4.12,4.2,4.05,4.13,183124,0
2017-03-15,4.13,4.4,4.07,4.25,522917,0
2017-03-16,4.25,4.4399,4.05,4.25,428608,0
2017-03-17,4.27,4.29,3.9107,4.04,354151,0
2017-03-20,4.01,4.12,3.934,4.06,167322,0
2017-03-21,4.1,4.11,3.815,3.91,253767,0
2017-03-22,3.94,4,3.61,3.69,409595,0
2017-03-23,3.64,3.89,3.64,3.81,174270,0
2017-03-24,3.8,4.3287,3.79,4.19,714288,0
2017-03-27,4.21,4.24,3.925,4.03,369183,0
2017-03-28,4.04,4.12,3.99,4.09,314286,0
2017-03-29,4.05,4.3194,4.05,4.14,572304,0
2017-03-30,4.15,4.34,4.1053,4.29,273061,0
2017-03-31,4.23,4.35,4.18,4.3,395220,0
2017-04-03,4.3,4.38,4.1201,4.17,321333,0
2017-04-04,4.15,4.24,3.93,3.93,362121,0
2017-04-05,3.99,4.0185,3.82,3.89,195902,0
2017-04-06,3.87,4.22,3.87,4.17,218554,0
2017-04-07,4.17,4.18,3.94,4.08,203715,0
2017-04-10,4.05,4.4,3.99,4.06,411594,0
2017-04-11,4.07,4.2249,4,4.21,368697,0
2017-04-12,4.24,4.28,4.1,4.24,259638,0
2017-04-13,4.2,4.29,4.11,4.22,232001,0
2017-04-17,4.22,4.24,4.07,4.13,193142,0
2017-04-18,4.08,4.1029,3.82,3.87,320809,0
2017-04-19,3.9,3.99,3.8,3.88,170893,0
2017-04-20,3.94,3.94,3.75,3.79,212206,0
2017-04-21,3.76,3.76,3.49,3.58,486111,0
2017-04-24,3.66,3.71,3.5,3.65,144829,0
2017-04-25,3.69,3.75,3.51,3.56,226128,0
2017-04-26,3.53,3.53,3.21,3.36,470884,0
2017-04-27,3.38,3.5,3.16,3.48,406103,0
2017-04-28,3.43,3.75,3.4,3.62,257182,0
2017-05-01,3.66,3.74,3.64,3.65,97841,0
2017-05-02,3.63,3.65,3.33,3.41,162716,0
2017-05-03,3.42,3.46,3.28,3.45,118742,0
2017-05-04,3.44,3.47,3.1817,3.41,325599,0
2017-05-05,3.35,3.5,3.3,3.42,68703,0
2017-05-08,3.4,3.6,3.25,3.57,168212,0
2017-05-09,3.55,3.61,3.4,3.45,209292,0
2017-05-10,3.42,3.69,3.37,3.66,164519,0
2017-05-11,3.66,3.66,3.4,3.62,133307,0
2017-05-12,3.62,4.05,3.6172,3.94,437544,0
2017-05-15,4.04,4.04,3.65,3.95,328114,0
2017-05-16,3.96,4.2,3.8,3.92,685067,0
2017-05-17,3.89,4.0399,3.67,3.74,174466,0
2017-05-18,3.73,3.89,3.69,3.86,135196,0
2017-05-19,3.87,3.979,3.72,3.91,149765,0
2017-05-22,3.91,3.98,3.7,3.91,209644,0
2017-05-23,3.95,3.97,3.845,3.89,180497,0
2017-05-24,3.91,4,3.88,3.96,82272,0
2017-05-25,3.95,4.28,3.95,4.19,418416,0
2017-05-26,4.2,4.8061,4.18,4.57,1065468,0
2017-05-30,4.6,4.7499,4.131,4.51,452140,0
2017-05-31,4.5,4.98,4.37,4.9,557273,0
2017-06-01,4.9,5.19,4.64,4.72,849029,0
2017-06-02,4.7,4.97,4.62,4.9,281300,0
2017-06-05,4.9,4.9076,4.73,4.75,318754,0
2017-06-06,4.7,4.7,4.3234,4.42,328440,0
2017-06-07,4.46,4.64,4.25,4.62,237403,0
2017-06-08,4.6,4.8,4.51,4.73,345807,0
2017-06-09,4.75,4.75,4.36,4.6,421130,0
2017-06-12,4.55,4.59,4.25,4.43,486071,0
2017-06-13,4.43,4.8,4.36,4.49,136939,0
2017-06-14,4.47,4.9,4.41,4.58,591591,0
2017-06-15,4.48,4.83,4.48,4.62,231172,0
2017-06-16,4.63,4.99,4.629,4.98,453375,0
2017-06-19,5,5.18,4.84,5.02,590300,0
2017-06-20,5.02,5.33,4.82,5.09,717789,0
2017-06-21,5.11,5.36,5.03,5.11,397332,0
2017-06-22,5.12,5.4379,5.1044,5.13,418408,0
2017-06-23,5.39,5.6,5.25,5.56,683680,0
2017-06-26,5.7,5.7,5.46,5.549,478134,0
2017-06-27,5.61,5.61,5,5.28,618987,0
2017-06-28,5.28,5.5017,5.2011,5.5,374527,0
2017-06-29,5.52,5.63,5.41,5.56,308072,0
2017-06-30,5.59,5.81,5.2758,5.76,196239,0
2017-07-03,5.86,5.96,5.62,5.89,204362,0
2017-07-05,5.99,6.02,5.63,5.7,349640,0
2017-07-06,5.7,5.9,5.6175,5.7,409955,0
2017-07-07,5.75,5.82,5.4752,5.65,328430,0
2017-07-10,5.67,5.82,5.41,5.55,558875,0
2017-07-11,5.55,5.8896,5.41,5.6,415192,0
2017-07-12,5.6,5.6899,5.39,5.44,518242,0
2017-07-13,5.39,5.87,5.1,5.8,614007,0
2017-07-14,5.78,5.86,5.57,5.65,361115,0
2017-07-17,6.9,7.77,5.9401,5.98,10765207,0
2017-07-18,5.5,7,5.5,6.94,5176215,0
2017-07-19,7,7.45,6.64,7.37,10630207,0
2017-07-20,7.61,7.65,7.23,7.3,2762980,0
2017-07-21,7.3,7.94,7.16,7.75,2636066,0
2017-07-24,7.83,8.139,7.55,7.93,2029171,0
2017-07-25,8.1,8.13,7.67,7.96,1522221,0
2017-07-26,7.98,8.12,7.76,7.98,1232265,0
2017-07-27,8,8.2909,7.65,7.81,1437226,0
2017-07-28,7.78,8.08,7.45,7.45,1387306,0
2017-07-31,7.45,7.4921,6.81,7.11,1259848,0
2017-08-01,7.12,7.15,6.69,6.83,947890,0
2017-08-02,6.93,7.25,6.7,7.2,1119298,0
2017-08-03,7.23,7.35,6.99,7.17,506367,0
2017-08-04,7.14,7.235,7,7.12,489699,0
2017-08-07,7.15,7.2,6.955,7.16,316906,0
2017-08-08,7.12,7.4,6.91,7,491473,0
2017-08-09,6.89,6.99,6.7618,6.95,351028,0
2017-08-10,6.98,7.0847,6.57,6.66,504868,0
2017-08-11,6.17,6.57,5.56,6.57,2165998,0
2017-08-14,6.55,6.73,6.12,6.31,941090,0
2017-08-15,6.31,6.53,6.22,6.34,547112,0
2017-08-16,6.35,6.35,6.04,6.25,664472,0
2017-08-17,6.25,6.43,6.15,6.24,558481,0
2017-08-18,6.53,6.55,6.19,6.26,946917,0
2017-08-21,6.27,6.47,6.17,6.45,487530,0
2017-08-22,6.48,6.7,6.28,6.33,532225,0
2017-08-23,6.55,6.59,6.32,6.45,639273,0
2017-08-24,6.48,6.58,6.44,6.51,489355,0
2017-08-25,6.55,6.84,6.55,6.69,950644,0
2017-08-28,6.66,6.91,6.33,6.43,708232,0
2017-08-29,6.45,6.54,6.24,6.5,641071,0
2017-08-30,6.56,6.57,6.32,6.33,476164,0
2017-08-31,6.34,6.449,6.18,6.24,904585,0
2017-09-01,6.27,6.34,6.19,6.2,497847,0
2017-09-05,6.14,6.23,5.92,6.08,705186,0
2017-09-06,6.12,6.29,6.0875,6.21,365438,0
2017-09-07,6.22,6.3,6.05,6.1,383274,0
2017-09-08,6.1,6.19,5.91,5.96,443186,0
2017-09-11,6.07,6.37,5.96,6.27,773318,0
2017-09-12,6.31,7.07,6.3,6.73,1319520,0
2017-09-13,6.75,7.05,6.57,6.86,658296,0
2017-09-14,6.98,7.155,6.7501,7.04,559381,0
2017-09-15,7.09,7.2,6.95,7.2,738983,0
2017-09-18,7.22,7.35,6.81,6.99,710722,0
2017-09-19,6.88,7.14,6.88,6.99,399474,0
2017-09-20,7.54,7.76,7.21,7.7,1800404,0
2017-09-21,7.63,7.79,7.31,7.56,781372,0
2017-09-22,7.57,7.74,7.41,7.47,450557,0
2017-09-25,7.42,8.04,7.36,8.04,824590,0
2017-09-26,8.11,8.36,7.54,7.71,1105999,0
2017-09-27,7.76,8.25,7.61,8.03,1489850,0
2017-09-28,8.12,8.45,7.97,8.26,1184847,0
2017-09-29,8.23,8.23,7.78,8.06,1179277,0
2017-10-02,8.02,8.119,7.585,7.7,654684,0
2017-10-03,7.68,8.03,7.551,7.67,686870,0
2017-10-04,7.61,7.8113,7.51,7.72,776766,0
2017-10-05,7.7,8.2,7.63,8.08,588780,0
2017-10-06,8.09,8.61,7.92,8.2,1195748,0
2017-10-09,8.5,8.9,8.34,8.49,1090649,0
2017-10-10,8.64,9.001,8.5301,8.94,1410861,0
2017-10-11,8.9,9.2,8.76,8.89,904408,0
2017-10-12,8.92,9.2,8.42,8.67,1045563,0
2017-10-13,8.65,8.7445,8.35,8.45,543297,0
2017-10-16,8.48,8.68,8.2101,8.3,465891,0
2017-10-17,8.24,8.46,8.02,8.3,403988,0
2017-10-18,8.3,8.85,8.17,8.65,465782,0
2017-10-19,8.66,8.84,8.13,8.18,694723,0
2017-10-20,8.21,8.27,8.05,8.14,333195,0
2017-10-23,8.14,8.16,7.75,7.88,585665,0
2017-10-24,8,8.92,8,8.73,1285772,0
2017-10-25,8.75,8.91,8.36,8.6,809437,0
2017-10-26,8.6,9.06,8.51,9.03,836275,0
2017-10-27,9.09,9.29,9.02,9.21,1202681,0
2017-10-30,9.23,9.4,9.02,9.2,825423,0
2017-10-31,9.18,9.37,9.14,9.23,923983,0
2017-11-01,9.25,9.34,8.57,8.82,1088305,0
2017-11-02,8.8,8.81,8.4,8.67,766319,0
2017-11-03,8.66,8.73,8.5,8.58,355679,0
2017-11-06,8.56,8.83,8.51,8.6,435532,0
2017-11-07,8.63,8.7532,8.34,8.46,408440,0
2017-11-08,8.51,8.51,8.2,8.33,506370,0
2017-11-09,8.36,9.08,8.33,8.7,1050807,0
2017-11-10,8.64,9.3,8.58,9.255,745712,0
