Date,Open,High,Low,Close,Volume,OpenInt
2014-03-14,37.5,41.95,37.1,39.8,11538955,0
2014-03-17,40,40.4,37.07,37.25,1130706,0
2014-03-18,37,37,33.47,33.65,848865,0
2014-03-19,34.63,34.63,30.35,31.5,1281440,0
2014-03-20,30.6,32.81,30.16,31.99,1071559,0
2014-03-21,32.35,32.59,28.64,29.35,542501,0
2014-03-24,29.4,29.4,26.39,27.33,666005,0
2014-03-25,27.49,28.38,24.31,25.9,1086989,0
2014-03-26,25.89,27.09,24.62,24.77,698000,0
2014-03-27,24.5,25.1,22.67,23.46,677483,0
2014-03-28,23,24,21.3,21.42,1495450,0
2014-03-31,21.85,22.55,20.4,21.22,1128136,0
2014-04-01,21.1,24.95,21.1,23.97,1951029,0
2014-04-02,23.79,24.86,23.1,24.78,844811,0
2014-04-03,24.67,24.67,21.87,22.54,597060,0
2014-04-04,22.84,22.97,20.03,21.57,766715,0
2014-04-07,21.13,21.26,19.31,19.49,813156,0
2014-04-08,19.81,20.25,18.01,18.09,1767828,0
2014-04-09,18.45,19.36,18.02,19.27,990558,0
2014-04-10,19.21,19.43,17,18.31,827795,0
2014-04-11,17.77,18.07,16.89,17.08,705065,0
2014-04-14,17.42,17.6,15.52,16.2,1302656,0
2014-04-15,16.2,17.74,15.71,17.44,1285746,0
2014-04-16,17.65,19.2,17.65,18.55,1332072,0
2014-04-17,18.63,20.4,17.87,19.85,846051,0
2014-04-21,19.89,19.89,17.97,18.06,677055,0
2014-04-22,18.04,18.22,16.68,16.74,778300,0
2014-04-23,16.71,16.75,15.51,15.7,790999,0
2014-04-24,15.86,16.09,13.89,14.02,1406597,0
2014-04-25,13.74,14.87,13.7,14.06,1387322,0
2014-04-28,14.11,14.91,13.39,14.66,891748,0
2014-04-29,14.72,15.5,14,15.47,1076111,0
2014-04-30,15.35,15.57,14.48,15.02,633997,0
2014-05-01,15.1,15.88,14.63,15.59,525065,0
2014-05-02,15.61,15.8,14.79,15.27,338496,0
2014-05-05,15.03,15.03,13.79,14.09,560649,0
2014-05-06,13.91,14.3,13.7,13.88,385638,0
2014-05-07,13.94,14.23,11.66,11.8,1754268,0
2014-05-08,12.33,13.48,10.33,10.5,3005973,0
2014-05-09,10.5,11.7,10.05,11.54,1688346,0
2014-05-12,11.59,13.65,11.2,13.56,1700144,0
2014-05-13,13.42,14.77,12.9,14.76,1227081,0
2014-05-14,14.41,15.73,13.75,15.6,1426972,0
2014-05-15,15.39,15.9,14.86,15.03,864715,0
2014-05-16,15.06,15.74,14.81,15.6,458220,0
2014-05-19,15.29,17.33,15.28,17.03,1175907,0
2014-05-20,16.98,19.45,16.72,16.79,2472512,0
2014-05-21,18.13,18.46,16.91,17.3,1276342,0
2014-05-22,17.28,18.95,17.28,17.83,986906,0
2014-05-23,17.87,18.27,17.09,17.23,472691,0
2014-05-27,17.23,17.86,17,17.11,339825,0
2014-05-28,17,17.17,15.73,15.88,681254,0
2014-05-29,15.88,16.35,15.35,16.27,435102,0
2014-05-30,16.19,16.24,15.1,15.18,603249,0
2014-06-02,15,15.54,13.76,14,1220582,0
2014-06-03,13.81,14,13.56,13.8,654505,0
2014-06-04,13.59,13.79,13.05,13.32,767557,0
2014-06-05,13.25,14.39,13.2,14.1,650426,0
2014-06-06,16.49,16.49,13.85,15.18,813855,0
2014-06-09,15.17,16.46,14.58,16.35,610781,0
2014-06-10,16.25,17.15,15.62,16.86,694300,0
2014-06-11,16.84,17.33,16.3,17.14,436356,0
2014-06-12,17.17,17.34,16.38,16.87,340104,0
2014-06-13,16.82,17.63,16.5,17.16,488029,0
2014-06-16,17.04,17.9,16.61,17.43,563392,0
2014-06-17,17.12,17.4,15.87,16.01,723341,0
2014-06-18,16.02,16.23,14.8,14.98,642021,0
2014-06-19,15.26,15.96,15,15.85,588676,0
2014-06-20,15.75,15.75,15.06,15.17,854620,0
2014-06-23,15.17,15.64,15.17,15.33,203779,0
2014-06-24,15.17,15.5,14.91,15.17,264328,0
2014-06-25,14.99,15.14,14.86,14.98,220836,0
2014-06-26,15.23,15.23,14.75,15.09,379517,0
2014-06-27,15,15.69,14.92,15.12,1356975,0
2014-06-30,15,15.57,15,15.2,481535,0
2014-07-01,15.3,15.55,14.76,15.28,434930,0
2014-07-02,15.24,15.3,14.34,15.13,481600,0
2014-07-03,15.18,15.18,14.69,14.95,169745,0
2014-07-07,14.82,14.91,14.02,14.15,307678,0
2014-07-08,14.16,14.51,13.75,13.95,336559,0
2014-07-09,13.98,14.45,13.83,14.01,125307,0
2014-07-10,13.98,14.19,13.75,13.84,135859,0
2014-07-11,13.78,14.19,13.75,14.1,148404,0
2014-07-14,14.22,15,14.01,14.89,172010,0
2014-07-15,14.88,15.13,14.71,15.05,342560,0
2014-07-16,15.11,15.55,15.08,15.52,293026,0
2014-07-17,15.36,15.67,14.88,15.4,518218,0
2014-07-18,15.33,16.5,15.12,16.5,405040,0
2014-07-21,16.47,16.5,14.9,15,346395,0
2014-07-22,15.11,15.2,14.05,14.37,264250,0
2014-07-23,14.56,14.83,14.1,14.54,168586,0
2014-07-24,14.49,14.96,14.2,14.24,149658,0
2014-07-25,14.19,14.54,14,14.3,226661,0
2014-07-28,14.29,14.42,13.98,14.12,196519,0
2014-07-29,14.1,14.95,14.01,14.81,343952,0
2014-07-30,14.98,14.98,13.62,14.11,642789,0
2014-07-31,13.85,13.98,13.4,13.41,377442,0
2014-08-01,13.34,13.34,12.13,12.23,602652,0
2014-08-04,12.35,12.46,11.6,11.7,501945,0
2014-08-05,11.69,12.08,11.5,11.85,395437,0
2014-08-06,11.75,12.35,11.71,11.94,193407,0
2014-08-07,11.98,12.25,11.53,12.13,276285,0
2014-08-08,12.09,12.19,12,12.1,103134,0
2014-08-11,12.24,12.44,12.15,12.18,112851,0
2014-08-12,12.2,12.44,11.96,12.05,207954,0
2014-08-13,11.99,12.34,11.92,12.06,160506,0
2014-08-14,12.04,12.17,11.91,12.03,159536,0
2014-08-15,12.15,12.21,11.81,11.93,98249,0
2014-08-18,12,12,11.62,11.73,229384,0
2014-08-19,11.68,11.75,11.15,11.35,497110,0
2014-08-20,11.3,11.34,10.56,11.12,1230993,0
2014-08-21,11.08,11.41,10.88,11.18,472475,0
2014-08-22,11.14,11.24,10.85,11.04,721544,0
2014-08-25,11.13,11.13,10.64,10.71,384485,0
2014-08-26,10.79,10.86,10.58,10.67,192272,0
2014-08-27,10.66,11.6,10.56,11.38,480529,0
2014-08-28,11.41,11.82,11.01,11.77,606822,0
2014-08-29,11.93,11.93,11.56,11.91,523915,0
2014-09-02,11.99,13.97,11.86,13.4,1488399,0
2014-09-03,13.7,14.39,13.22,13.38,968735,0
2014-09-04,13.67,14.08,13.5,13.66,592565,0
2014-09-05,13.58,13.74,12.95,12.98,320987,0
2014-09-08,12.92,12.93,12.18,12.75,469176,0
2014-09-09,12.71,14.1,12.71,13.8,1026274,0
2014-09-10,13.91,14.46,13.51,14.1,1836697,0
2014-09-11,14.02,15.1,13.81,14.63,1304677,0
2014-09-12,14.91,15.05,14.05,14.08,518779,0
2014-09-15,14.06,14.47,12.96,13.33,604412,0
2014-09-16,13.17,13.39,12.87,13.24,450132,0
2014-09-17,13.3,13.35,12.97,13,294301,0
2014-09-18,13.06,13.17,12.95,13.02,285430,0
2014-09-19,13,13.08,12.84,12.99,310236,0
2014-09-22,12.85,12.98,12.07,12.1,581684,0
2014-09-23,12.04,12.7,12.02,12.4,262678,0
2014-09-24,12.44,12.86,12.35,12.81,246459,0
2014-09-25,12.7,12.95,12.36,12.86,409731,0
2014-09-26,12.9,13.25,12.87,13.01,241322,0
2014-09-29,12.82,13.21,12.62,13.14,257853,0
2014-09-30,13.06,13.36,12.9,12.94,439332,0
2014-10-01,12.79,12.79,11.85,11.91,498081,0
2014-10-02,11.86,12.14,11.37,11.85,374477,0
2014-10-03,11.92,12.21,11.55,12.09,240152,0
2014-10-06,12.14,12.22,11.58,11.83,275946,0
2014-10-07,11.69,12.27,11.56,11.68,201218,0
2014-10-08,11.59,12.23,11.22,12.21,323065,0
2014-10-09,12.11,12.11,11.71,11.96,287285,0
2014-10-10,11.85,12.05,11.58,11.66,187089,0
2014-10-13,11.59,12.07,11.39,11.66,273411,0
2014-10-14,11.7,12.05,11.22,11.67,376193,0
2014-10-15,11.25,12,11.25,11.93,276768,0
2014-10-16,11.7,12.19,11.7,12.05,376864,0
2014-10-17,12.1,12.1,11.63,11.63,163652,0
2014-10-20,11.63,11.98,11.29,11.41,223567,0
2014-10-21,11.41,11.65,11.2,11.32,239811,0
2014-10-22,11.35,11.37,10.92,10.96,250085,0
2014-10-23,11.01,11.81,10.84,11.23,1238142,0
2014-10-24,11.12,11.71,11.12,11.69,194937,0
2014-10-27,11.92,12.36,11.73,12.02,374148,0
2014-10-28,12.05,12.38,12.01,12.25,537368,0
2014-10-29,12.23,12.89,12.03,12.81,542427,0
2014-10-30,12.63,13.04,12.19,13,711212,0
2014-10-31,12.9,12.9,11.81,12.51,767152,0
2014-11-03,12.32,12.68,11.95,11.99,544584,0
2014-11-04,11.88,12.42,11.85,12.21,229658,0
2014-11-05,12,12.34,11.99,12.04,218611,0
2014-11-06,12,12.16,11.85,11.95,212045,0
2014-11-07,11.89,12.05,11.87,11.97,189774,0
2014-11-10,11.99,12.07,11.33,11.41,246442,0
2014-11-11,11.36,11.82,11.36,11.77,154327,0
2014-11-12,11.7,12.19,11.7,12.15,151562,0
2014-11-13,12.1,12.1,11.57,11.83,177948,0
2014-11-14,11.77,11.99,11.64,11.86,155366,0
2014-11-17,11.57,11.6,10.76,11.06,668256,0
2014-11-18,11.14,11.17,10.96,11.1,148461,0
2014-11-19,10.97,11.28,10.97,11.19,346430,0
2014-11-20,11.12,11.43,11.11,11.37,497756,0
2014-11-21,11.5,11.61,11.27,11.45,417426,0
2014-11-24,11.51,11.88,11.51,11.84,619095,0
2014-11-25,11.86,12.46,11.85,12.42,429787,0
2014-11-26,12.46,12.7,12.34,12.57,388387,0
2014-11-28,12.67,12.73,12.2,12.43,225333,0
2014-12-01,12.51,12.55,12.18,12.49,379251,0
2014-12-02,12.56,12.65,12.23,12.58,570895,0
2014-12-03,12.63,12.8,12.24,12.34,906608,0
2014-12-04,12.12,12.2,11.59,11.69,477334,0
2014-12-05,11.7,12.03,11.65,12,452622,0
2014-12-08,12,13.1,11.96,13.06,833538,0
2014-12-09,12.89,13.43,12.49,13.15,1800157,0
2014-12-10,13.08,13.44,13.01,13.2,359626,0
2014-12-11,13.17,13.34,12.85,12.9,413090,0
2014-12-12,12.77,12.8,12.12,12.17,345384,0
2014-12-15,12.22,12.28,11.62,11.67,685959,0
2014-12-16,11.67,11.74,11.17,11.23,364577,0
2014-12-17,11.2,11.26,10.78,11.26,831495,0
2014-12-18,11.41,11.9,11.29,11.9,440205,0
2014-12-19,11.86,12,11.48,11.61,995695,0
2014-12-22,11.6,11.98,11.6,11.71,235281,0
2014-12-23,11.73,11.98,11.59,11.84,445996,0
2014-12-24,11.84,12.33,11.84,12.14,123330,0
2014-12-26,12.28,12.88,12.15,12.21,403032,0
2014-12-29,12.15,12.25,11.25,11.65,495092,0
2014-12-30,11.59,11.59,11.29,11.46,311645,0
2014-12-31,11.86,12.15,11.68,11.7,742384,0
2015-01-02,11.79,11.99,11.3,11.67,487432,0
2015-01-05,11.63,11.63,10.95,11.23,634717,0
2015-01-06,11.22,11.28,10.44,10.8,640156,0
2015-01-07,10.88,11.1,10.66,11.09,434504,0
2015-01-08,11.18,11.19,10.91,11.15,384979,0
2015-01-09,11.15,11.2,10.63,10.7,408620,0
2015-01-12,10.74,10.74,9.9,9.93,873849,0
2015-01-13,9.97,10.11,9.11,9.31,1022871,0
2015-01-14,9.3,9.62,9.14,9.56,613468,0
2015-01-15,9.63,9.73,8.67,8.91,865009,0
2015-01-16,8.91,8.91,8.33,8.78,658408,0
2015-01-20,8.76,8.83,8.25,8.41,752084,0
2015-01-21,8.41,8.77,8.25,8.57,403313,0
2015-01-22,8.64,9.16,8.36,9.1,450312,0
2015-01-23,9.12,9.38,8.78,8.81,367415,0
2015-01-26,8.82,9.03,8.76,8.97,122420,0
2015-01-27,8.9,9.16,8.82,9.08,298200,0
2015-01-28,9.13,9.19,8.93,9.04,447351,0
2015-01-29,9.04,9.18,8.89,9.18,305118,0
2015-01-30,9.07,9.17,8.64,8.88,370784,0
2015-02-02,8.97,9.07,8.39,8.61,525947,0
2015-02-03,8.62,8.7,8.09,8.48,1135567,0
2015-02-04,8.39,8.6,8.22,8.51,347326,0
2015-02-05,8.52,8.89,8.5,8.64,342748,0
2015-02-06,8.38,8.78,8.37,8.73,696157,0
2015-02-09,8.7,8.74,8.42,8.5,223890,0
2015-02-10,8.6,8.74,8.48,8.61,346877,0
2015-02-11,8.6,8.9,8.5,8.6,264015,0
2015-02-12,8.65,9.12,8.5,9.06,709223,0
2015-02-13,9.12,9.25,8.84,9.19,380345,0
2015-02-17,9.2,9.24,8.92,9.13,297966,0
2015-02-18,9.17,9.67,9,9.46,1134884,0
2015-02-19,8,8.26,6.52,6.54,9025934,0
2015-02-20,6.63,7.44,6.63,7.16,4103149,0
2015-02-23,7.13,7.19,6.88,7.01,761910,0
2015-02-24,6.98,7.07,6.92,6.96,461692,0
2015-02-25,6.92,7.44,6.91,7.36,806670,0
2015-02-26,7.29,7.54,7.11,7.5,1127589,0
2015-02-27,7.46,7.5,7.27,7.29,739597,0
2015-03-02,7.27,7.64,7.17,7.56,344800,0
2015-03-03,7.53,7.54,7.25,7.41,794000,0
2015-03-04,7.35,7.5,7.27,7.49,421400,0
2015-03-05,7.47,7.5,7.19,7.35,417000,0
2015-03-06,7.27,7.44,7.07,7.17,497700,0
2015-03-09,7.19,7.35,7.01,7.16,390800,0
2015-03-10,7.05,7.33,7.05,7.22,350600,0
2015-03-11,7.16,7.29,7.1,7.28,332600,0
2015-03-12,7.29,7.43,7.24,7.42,235000,0
2015-03-13,7.4,7.92,7.39,7.85,920700,0
2015-03-16,7.8,8.05,7.7,7.88,600500,0
2015-03-17,7.83,8.38,7.78,8.31,639200,0
2015-03-18,8.29,9.05,8.27,8.97,1977300,0
2015-03-19,8.92,9.41,8.92,9.38,1121900,0
2015-03-20,9.37,9.39,8.6,8.82,1153100,0
2015-03-23,8.46,8.64,8.3,8.36,552300,0
2015-03-24,8.3,8.43,8.15,8.29,295700,0
2015-03-25,8.38,8.38,8.02,8.12,307400,0
2015-03-26,8.02,8.26,7.95,7.96,461300,0
2015-03-27,7.94,8.06,7.78,7.9,404800,0
2015-03-30,8.03,8.11,7.8,7.81,253000,0
2015-03-31,7.71,8.11,7.51,7.76,708500,0
2015-04-01,7.71,7.74,7.43,7.5,422000,0
2015-04-02,7.57,7.84,7.54,7.68,1234400,0
2015-04-06,7.69,7.92,7.69,7.81,295100,0
2015-04-07,7.78,8.15,7.69,7.71,314609,0
2015-04-08,7.75,8.06,7.7,7.79,671500,0
2015-04-09,7.7,7.96,7.68,7.71,372384,0
2015-04-10,7.69,7.79,7.57,7.6,321400,0
2015-04-13,7.61,7.9,7.48,7.52,335200,0
2015-04-14,7.5,7.51,7.31,7.46,336900,0
2015-04-15,7.46,7.64,7.37,7.54,394696,0
2015-04-16,7.56,8.18,7.54,7.87,1196949,0
2015-04-17,7.83,7.9,7.6,7.69,445200,0
2015-04-20,7.71,7.75,7.42,7.45,349275,0
2015-04-21,7.56,7.76,7.45,7.49,386339,0
2015-04-22,7.9,8,7.75,7.85,1663735,0
2015-04-23,7.92,8,7.65,7.92,522900,0
2015-04-24,7.92,8.34,7.92,7.99,434800,0
2015-04-27,7.99,8.09,7.72,7.77,399500,0
2015-04-28,7.77,7.83,7.5,7.54,408900,0
2015-04-29,7.5,8,7.5,7.7,325700,0
2015-04-30,7.69,7.77,7.45,7.53,368600,0
2015-05-01,7.54,7.64,7.14,7.26,476900,0
2015-05-04,7.27,7.48,7.23,7.28,301200,0
2015-05-05,7.4,7.59,7.23,7.36,353800,0
2015-05-06,7.3,7.45,6.96,7.08,729486,0
2015-05-07,7.02,8.35,6.99,7.93,1748948,0
2015-05-08,7.99,8.01,7.7,7.77,325700,0
2015-05-11,7.75,7.89,7.63,7.84,383100,0
2015-05-12,7.77,8.22,7.69,8.21,1024547,0
2015-05-13,8.2,9.3,8.2,9.06,4699600,0
2015-05-14,9.06,9.22,8.65,8.68,1141100,0
2015-05-15,8.68,8.73,8.4,8.49,1003418,0
2015-05-18,8.48,8.7,8.31,8.55,2033675,0
2015-05-19,8.56,8.89,8.54,8.65,1037100,0
2015-05-20,8.62,8.67,8.37,8.54,591200,0
2015-05-21,8.58,8.79,8.41,8.47,433700,0
2015-05-22,8.4,8.59,8.22,8.4,967100,0
2015-05-26,8.65,9.25,8.6,8.86,1846659,0
2015-05-27,8.86,9.1,8.83,9.03,961900,0
2015-05-28,9.02,9.11,8.76,8.85,586314,0
2015-05-29,8.85,8.94,8.59,8.73,648200,0
2015-06-01,8.83,9.07,8.7,8.76,683700,0
2015-06-02,8.79,9.14,8.71,9.04,648577,0
2015-06-03,8.96,9.35,8.9,9.11,919500,0
2015-06-04,9.05,9.2,8.91,9.1,580900,0
2015-06-05,9.12,9.28,8.98,9.26,482600,0
2015-06-08,9.21,9.6,9.11,9.52,924900,0
2015-06-09,9.53,9.63,9.2,9.38,1162033,0
2015-06-10,9.43,9.87,9.27,9.77,920962,0
2015-06-11,9.77,9.86,9.59,9.78,1215697,0
2015-06-12,9.77,9.81,9.66,9.74,916800,0
2015-06-15,9.71,10.36,9.67,10.28,2145600,0
2015-06-16,10.29,10.3,9.58,9.7,1516500,0
2015-06-17,9.71,9.72,8.81,9.05,1665600,0
2015-06-18,9.02,9.1,8.72,8.81,1341800,0
2015-06-19,8.78,8.87,8.51,8.55,1119900,0
2015-06-22,8.57,8.74,8.52,8.57,774500,0
2015-06-23,8.6,8.76,8.5,8.66,722322,0
2015-06-24,8.65,8.74,8.56,8.62,682600,0
2015-06-25,8.66,8.74,8.55,8.66,613700,0
2015-06-26,8.66,8.73,8.1,8.24,2287500,0
2015-06-29,8.17,8.2,7.98,8.14,1133900,0
2015-06-30,8.15,8.32,8.03,8.14,900128,0
2015-07-01,8.17,8.28,7.77,7.95,974600,0
2015-07-02,7.95,7.98,7.71,7.82,477700,0
2015-07-06,7.73,7.9,7.25,7.77,656600,0
2015-07-07,7.75,7.78,7.4,7.41,737000,0
2015-07-08,7.36,7.37,7.12,7.25,447800,0
2015-07-09,7.25,7.52,7.24,7.45,421700,0
2015-07-10,7.5,7.61,7.34,7.58,430000,0
2015-07-13,7.64,7.89,7.53,7.59,505300,0
2015-07-14,7.58,8.04,7.56,8.01,493740,0
2015-07-15,8,8.23,7.9,7.97,548456,0
2015-07-16,7.99,8.42,7.97,7.97,422000,0
2015-07-17,7.97,8.19,7.97,8.02,407600,0
2015-07-20,8.05,8.09,7.75,7.92,436900,0
2015-07-21,7.93,7.93,7.7,7.77,897700,0
2015-07-22,7.76,7.88,7.72,7.73,324200,0
2015-07-23,7.73,7.91,7.7,7.8,357200,0
2015-07-24,7.75,7.87,7.62,7.63,454400,0
2015-07-27,7.58,7.58,7.22,7.39,630200,0
2015-07-28,7.41,7.64,7.14,7.6,443600,0
2015-07-29,7.62,7.74,7.47,7.68,361200,0
2015-07-30,7.67,7.75,7.26,7.32,256800,0
2015-07-31,7.29,7.33,7.02,7.18,901500,0
2015-08-03,7.19,7.27,6.64,7.06,702601,0
2015-08-04,7.04,7.44,7.01,7.24,728000,0
2015-08-05,7.25,7.39,6.9,7.05,798800,0
2015-08-06,6.99,7.02,5.61,6.44,2728802,0
2015-08-07,6.39,6.39,5.91,6.06,920100,0
2015-08-10,6.06,6.59,6,6.35,827200,0
2015-08-11,6.26,6.3,5.88,5.89,624419,0
2015-08-12,5.76,6.22,5.51,6.2,1039000,0
2015-08-13,6.19,6.41,6.06,6.32,491000,0
2015-08-14,6.29,6.45,6.07,6.2,465300,0
2015-08-17,6.16,6.42,6.15,6.38,360900,0
2015-08-18,6.4,6.44,6.2,6.25,470000,0
2015-08-19,6.22,6.26,6.01,6.13,427000,0
2015-08-20,6.03,6.12,6,6.02,741100,0
2015-08-21,5.93,5.99,5.72,5.8,521800,0
2015-08-24,5.56,5.64,4.73,5.33,969084,0
2015-08-25,5.48,5.5,5.25,5.26,533900,0
2015-08-26,5.28,5.35,5.02,5.24,948300,0
2015-08-27,5.27,5.38,5.11,5.21,704600,0
2015-08-28,5.2,5.55,5.2,5.5,758700,0
2015-08-31,5.45,5.56,5.26,5.29,478900,0
2015-09-01,5.21,5.29,4.91,4.95,579400,0
2015-09-02,4.97,5,4.81,4.99,438300,0
2015-09-03,4.84,5.15,4.83,5.04,517500,0
2015-09-04,4.99,5.3,4.97,5.17,532700,0
2015-09-08,5.27,5.69,5.26,5.67,917500,0
2015-09-09,5.73,5.84,5.36,5.39,374100,0
2015-09-10,5.37,5.54,5.28,5.52,407141,0
2015-09-11,5.5,5.88,5.49,5.85,644100,0
2015-09-14,5.85,5.85,5.46,5.6,365800,0
2015-09-15,5.63,5.66,5.33,5.35,484600,0
2015-09-16,5.33,5.46,5.23,5.43,686400,0
2015-09-17,5.41,5.7,5.36,5.52,1066200,0
2015-09-18,5.45,5.49,5.25,5.37,1342300,0
2015-09-21,5.45,5.52,5.22,5.25,441100,0
2015-09-22,5.15,5.25,5.05,5.2,398800,0
2015-09-23,5.19,5.28,5.06,5.21,458000,0
2015-09-24,5.15,5.15,4.9,4.96,376182,0
2015-09-25,4.99,5.06,4.5,4.6,1036000,0
2015-09-28,4.54,4.59,4.2,4.29,2041165,0
2015-09-29,4.2,4.27,4.02,4.07,1309600,0
2015-09-30,4.03,4.27,4.03,4.2,974600,0
2015-10-01,4.2,4.2,3.94,4.03,2343500,0
2015-10-02,3.98,4.1,3.94,4.06,1216100,0
2015-10-05,4.08,4.21,4.05,4.17,699066,0
2015-10-06,4.2,4.23,4.01,4.12,537000,0
2015-10-07,4.22,4.43,4.18,4.39,686100,0
2015-10-08,4.37,4.68,4.27,4.63,788200,0
2015-10-09,5,5.25,4.87,4.99,1069200,0
2015-10-12,4.99,5.05,4.83,4.95,642571,0
2015-10-13,4.92,5,4.6,4.66,525000,0
2015-10-14,4.63,4.73,4.48,4.55,424100,0
2015-10-15,4.54,4.69,4.44,4.64,344200,0
2015-10-16,4.67,4.7,4.54,4.57,244900,0
2015-10-19,4.56,4.75,4.53,4.61,325700,0
2015-10-20,4.61,4.65,4.52,4.54,356092,0
2015-10-21,4.54,4.73,4.51,4.62,330100,0
2015-10-22,4.61,4.88,4.59,4.64,388400,0
2015-10-23,4.67,4.85,4.6,4.71,196400,0
2015-10-26,4.72,4.78,4.52,4.58,302400,0
2015-10-27,4.57,4.58,4.25,4.39,856200,0
2015-10-28,4.42,4.9,4.41,4.81,429200,0
2015-10-29,4.77,5.24,4.77,4.96,587200,0
2015-10-30,4.98,5.17,4.98,5.06,560200,0
2015-11-02,5.05,5.18,5.03,5.09,393131,0
2015-11-03,5.06,5.28,5.05,5.2,1118600,0
2015-11-04,5.2,5.39,5.05,5.3,859684,0
2015-11-05,4.81,4.86,3.59,3.62,5172700,0
2015-11-06,3.7,3.96,3.66,3.86,1730400,0
2015-11-09,3.86,3.91,3.8,3.85,701329,0
2015-11-10,3.83,3.88,3.7,3.8,789500,0
2015-11-11,3.97,4.02,3.82,3.83,750500,0
2015-11-12,3.83,4,3.75,3.87,652200,0
2015-11-13,3.83,3.9,3.73,3.85,335100,0
2015-11-16,3.85,4,3.81,3.97,391900,0
2015-11-17,4.04,4.08,3.88,3.94,547900,0
2015-11-18,3.9,3.96,3.82,3.95,702700,0
2015-11-19,3.93,4.07,3.9,4.07,431200,0
2015-11-20,4.08,4.18,3.92,4.01,271200,0
2015-11-23,4.16,4.21,3.93,4.19,529300,0
2015-11-24,4.15,4.31,4.09,4.13,473100,0
2015-11-25,4.14,4.14,4.03,4.05,325500,0
2015-11-27,4.06,4.06,3.92,3.95,210100,0
2015-11-30,3.97,4.06,3.93,4,736600,0
2015-12-01,4.03,4.19,3.94,4.15,785351,0
2015-12-02,4.16,4.24,4.09,4.23,293732,0
2015-12-03,4.25,4.49,4.24,4.34,490383,0
2015-12-04,4.36,4.44,4.08,4.4,431000,0
2015-12-07,4.4,4.4,4.2,4.31,358400,0
2015-12-08,4.25,4.25,4.15,4.16,426080,0
2015-12-09,4.13,4.15,3.95,3.97,566400,0
2015-12-10,3.97,4.11,3.94,4.09,433900,0
2015-12-11,4.02,4.06,3.86,3.88,357500,0
2015-12-14,3.82,4.09,3.82,4.01,853997,0
2015-12-15,4.02,4.11,3.98,3.99,3464400,0
2015-12-16,4.1,4.37,3.97,4.24,1244700,0
2015-12-17,4.28,4.39,4.05,4.1,541900,0
2015-12-18,4.1,4.3,4.1,4.24,1406800,0
2015-12-21,4.28,4.3,3.93,4.03,837800,0
2015-12-22,4.04,4.12,3.94,4.11,287542,0
2015-12-23,4.13,4.25,4.13,4.21,782100,0
2015-12-24,4.2,4.28,4.16,4.2,220424,0
2015-12-28,4.16,4.26,4.05,4.21,1163234,0
2015-12-29,4.2,4.24,4.08,4.18,742698,0
2015-12-30,4.15,4.44,4.15,4.39,579025,0
2015-12-31,4.35,4.45,4.21,4.27,540931,0
2016-01-04,4.17,4.176,3.98,4.15,658390,0
2016-01-05,4.17,4.17,4,4.14,279196,0
2016-01-06,4.06,4.09,3.86,3.87,552977,0
2016-01-07,3.77,3.79,3.49,3.62,679213,0
2016-01-08,3.62,4.01,3.62,3.95,941674,0
2016-01-11,3.99,4,3.78,3.94,762317,0
2016-01-12,3.98,4.05,3.66,3.75,449509,0
2016-01-13,3.76,3.88,3.59,3.75,717659,0
2016-01-14,3.79,3.8,3.49,3.51,541330,0
2016-01-15,3.39,3.5,3.3301,3.49,425715,0
2016-01-19,3.53,3.53,3.32,3.4,729500,0
2016-01-20,3.34,3.54,3.16,3.48,677345,0
2016-01-21,3.47,3.69,3.43,3.52,339385,0
2016-01-22,3.57,3.75,3.57,3.64,218149,0
2016-01-25,3.61,3.74,3.35,3.35,470503,0
2016-01-26,3.37,3.38,3.17,3.29,583786,0
2016-01-27,3.26,3.39,3.16,3.16,273548,0
2016-01-28,3.19,3.24,3.09,3.13,239740,0
2016-01-29,3.15,3.41,3.08,3.31,442089,0
2016-02-01,3.27,3.42,3.2,3.37,263126,0
2016-02-02,3.3,3.41,3.2,3.22,348207,0
2016-02-03,3.24,3.38,3.14,3.36,378439,0
2016-02-04,3.34,3.45,3.25,3.41,383109,0
2016-02-05,3.41,3.41,3.25,3.32,330998,0
2016-02-08,3.26,3.26,3,3.11,451596,0
2016-02-09,3.07,3.07,2.82,2.87,542354,0
2016-02-10,2.9,2.97,2.59,2.68,502199,0
2016-02-11,2.61,2.71,2.54,2.64,334879,0
2016-02-12,2.64,2.73,2.63,2.66,302441,0
2016-02-16,2.69,3.07,2.69,3.06,610053,0
2016-02-17,3.09,3.35,3.05,3.33,666008,0
2016-02-18,3.03,3.19,2.67,2.73,888824,0
2016-02-19,2.73,2.93,2.71,2.83,324412,0
2016-02-22,2.86,3.02,2.81,2.88,420588,0
2016-02-23,2.87,2.97,2.82,2.82,411327,0
2016-02-24,2.8,3,2.68,2.99,713988,0
2016-02-25,2.99,3.15,2.95,3.06,404797,0
2016-02-26,3.09,3.6,3.09,3.25,830505,0
2016-02-29,3.25,3.47,3.25,3.32,348127,0
2016-03-01,3.36,3.41,3.1275,3.15,348306,0
2016-03-02,3.13,3.27,3.08,3.2,457245,0
2016-03-03,3.18,3.4,3.18,3.35,285470,0
2016-03-04,3.35,3.59,3.35,3.41,363111,0
2016-03-07,3.41,3.53,3.41,3.48,270975,0
2016-03-08,3.43,3.495,3.29,3.29,160687,0
2016-03-09,3.32,3.32,3.13,3.17,129716,0
2016-03-10,3.19,3.2,3,3.01,102582,0
2016-03-11,3.04,3.27,3.04,3.24,154432,0
2016-03-14,3.22,3.43,3.09,3.14,498037,0
2016-03-15,3.11,3.24,3.04,3.06,255956,0
2016-03-16,3.05,3.15,3.02,3.1,193931,0
2016-03-17,3.09,3.48,3.08,3.38,299065,0
2016-03-18,3.38,3.47,3.33,3.39,507055,0
2016-03-21,3.37,3.58,3.37,3.45,155117,0
2016-03-22,3.42,3.45,3.35,3.38,82405,0
2016-03-23,3.34,3.41,2.97,3,416286,0
2016-03-24,2.99,3.1,2.9301,3.05,130995,0
2016-03-28,3.07,3.11,2.998,3.1,85911,0
2016-03-29,3.08,3.27,2.98,3.24,189450,0
2016-03-30,3.24,3.33,3.12,3.19,209401,0
2016-03-31,3.2,3.4,3.1705,3.33,157268,0
2016-04-01,3.29,3.45,3.25,3.41,112033,0
2016-04-04,3.41,3.62,3.41,3.48,133754,0
2016-04-05,3.45,3.64,3.45,3.47,219156,0
2016-04-06,3.48,3.68,3.47,3.58,153122,0
2016-04-07,3.54,3.55,3.42,3.45,126323,0
2016-04-08,3.53,3.64,3.53,3.57,103155,0
2016-04-11,3.59,3.65,3.36,3.38,284207,0
2016-04-12,3.4,3.58,3.33,3.44,143591,0
2016-04-13,3.47,3.65,3.38,3.52,203108,0
2016-04-14,3.51,3.58,3.42,3.45,356730,0
2016-04-15,3.43,3.645,3.43,3.58,146846,0
2016-04-18,3.55,3.71,3.5,3.56,174265,0
2016-04-19,3.58,3.68,3.4,3.41,221315,0
2016-04-20,3.41,3.6,3.37,3.52,232184,0
2016-04-21,3.5,3.75,3.5,3.73,196420,0
2016-04-22,3.68,3.82,3.68,3.76,91836,0
2016-04-25,3.75,3.95,3.75,3.92,203466,0
2016-04-26,3.95,4,3.83,3.91,161555,0
2016-04-27,3.91,3.94,3.78,3.81,70020,0
2016-04-28,3.79,3.89,3.68,3.69,125958,0
2016-04-29,3.57,3.73,3.51,3.6,173700,0
2016-05-02,3.64,3.66,3.52,3.54,93972,0
2016-05-03,3.53,3.55,3.46,3.48,97255,0
2016-05-04,3.44,3.55,3.39,3.39,97306,0
2016-05-05,3.42,3.47,3.18,3.23,129375,0
2016-05-06,3.23,3.31,3.16,3.27,180506,0
2016-05-09,3.26,3.4,3.2,3.37,159619,0
2016-05-10,3.37,3.39,3.22,3.27,125708,0
2016-05-11,3.48,3.64,3.227,3.36,255905,0
2016-05-12,3.35,3.43,3.28,3.3,208047,0
2016-05-13,3.26,3.38,3.26,3.34,102528,0
2016-05-16,3.34,3.52,3.16,3.23,320135,0
2016-05-17,3.23,3.35,3.15,3.2,172558,0
2016-05-18,3.77,4.15,3.7,4.05,2576123,0
2016-05-19,4.17,4.8327,4.11,4.39,1661948,0
2016-05-20,4.32,4.55,4.1,4.19,641130,0
2016-05-23,4.1,4.23,4.05,4.2,342171,0
2016-05-24,4.23,4.31,3.92,4.11,282996,0
2016-05-25,4.09,4.3,4.09,4.2,352917,0
2016-05-26,4.23,4.26,4.1,4.22,159612,0
2016-05-27,4.2,4.45,4.2,4.3,369019,0
2016-05-31,4.34,4.44,4.21,4.21,468970,0
2016-06-01,4.25,4.7642,4.15,4.63,653248,0
2016-06-02,4.63,4.74,4.54,4.65,485995,0
2016-06-03,4.69,4.7,4.57,4.6,295953,0
2016-06-06,4.58,4.68,4.55,4.64,399853,0
2016-06-07,4.67,4.97,4.59,4.8,450464,0
2016-06-08,4.79,4.84,4.6611,4.77,351118,0
2016-06-09,4.7,4.73,4.4307,4.49,336827,0
2016-06-10,4.42,4.59,4.31,4.5,291228,0
2016-06-13,4.5,4.706,4.41,4.56,336907,0
2016-06-14,4.54,4.59,4.32,4.4,273282,0
2016-06-15,4.38,4.6,4.36,4.41,283789,0
2016-06-16,4.38,4.48,4.29,4.45,159815,0
2016-06-17,4.47,4.64,4.41,4.6,735369,0
2016-06-20,4.63,4.85,4.56,4.6,375479,0
2016-06-21,4.61,4.68,4.45,4.53,237397,0
2016-06-22,4.53,4.65,4.46,4.48,140568,0
2016-06-23,4.55,4.73,4.55,4.61,251096,0
2016-06-24,4.41,4.51,4.32,4.48,865105,0
2016-06-27,4.44,4.44,3.77,3.89,1005529,0
2016-06-28,4.04,4.08,3.815,3.95,309620,0
2016-06-29,4.03,4.03,3.935,3.95,281318,0
2016-06-30,3.92,3.98,3.87,3.96,326930,0
2016-07-01,3.99,4,3.92,3.95,184608,0
2016-07-05,3.94,3.99,3.82,3.83,259793,0
2016-07-06,3.8,4.03,3.765,4.01,300932,0
2016-07-07,4,4.09,3.87,3.97,123134,0
2016-07-08,3.98,4.07,3.93,4.01,290185,0
2016-07-11,4.04,4.28,3.86,4.22,334341,0
2016-07-12,4.22,4.395,4.02,4.26,300309,0
2016-07-13,4.26,4.32,4.19,4.3,128743,0
2016-07-14,4.31,4.352,4.14,4.19,172727,0
2016-07-15,4.23,4.23,4.105,4.18,179679,0
2016-07-18,4.13,4.23,4.113,4.14,135726,0
2016-07-19,4.16,4.23,4.06,4.07,157469,0
2016-07-20,4.14,4.27,4.0789,4.26,140398,0
2016-07-21,4.25,4.31,4.1,4.11,75025,0
2016-07-22,4.12,4.12,3.97,4,185854,0
2016-07-25,4.02,4.02,3.9,3.92,188255,0
2016-07-26,3.92,3.98,3.8719,3.96,103535,0
2016-07-27,3.94,3.98,3.81,3.88,169675,0
2016-07-28,3.92,3.94,3.81,3.85,216205,0
2016-07-29,3.83,3.86,3.72,3.73,357073,0
2016-08-01,3.73,3.77,3.62,3.64,451557,0
2016-08-02,3.65,3.7,3.45,3.46,348294,0
2016-08-03,3.43,3.53,3.41,3.45,461790,0
2016-08-04,3.42,3.48,3.38,3.43,623516,0
2016-08-05,3.44,3.58,3.44,3.5,455989,0
2016-08-08,3.5,3.56,3.36,3.39,369751,0
2016-08-09,4,4.71,3.82,4.56,4976331,0
2016-08-10,4.56,4.57,4.28,4.31,618773,0
2016-08-11,4.31,4.445,4.075,4.41,599879,0
2016-08-12,4.34,4.52,4.32,4.5,313926,0
2016-08-15,4.48,4.6,4.44,4.59,293643,0
2016-08-16,4.54,4.57,4,4.3,1056579,0
2016-08-17,4.28,4.28,4.09,4.14,219493,0
2016-08-18,4.18,4.41,4.11,4.38,345041,0
2016-08-19,4.35,4.49,4.23,4.25,290065,0
2016-08-22,4.22,4.24,3.99,4.01,434964,0
2016-08-23,4.03,4.18,4.03,4.16,210881,0
2016-08-24,4.12,4.32,4.0804,4.18,394582,0
2016-08-25,4.15,4.26,4.15,4.18,150262,0
2016-08-26,4.17,4.23,4.1,4.17,113847,0
2016-08-29,4.13,4.26,4.13,4.17,128612,0
2016-08-30,4.14,4.25,4.05,4.09,141210,0
2016-08-31,4.11,4.22,3.97,4.18,347361,0
2016-09-01,4.14,4.21,4,4.1,466625,0
2016-09-02,4.09,4.21,4.02,4.21,191292,0
2016-09-06,4.18,4.23,4.04,4.04,256029,0
2016-09-07,4.04,4.1,4,4.06,280802,0
2016-09-08,4.08,4.15,4.04,4.12,165143,0
2016-09-09,4.08,4.13,4.01,4.08,244194,0
2016-09-12,4.05,4.15,4.01,4.14,217694,0
2016-09-13,4.12,4.17,4,4.04,227258,0
2016-09-14,4.02,4.12,4.02,4.09,165363,0
2016-09-15,4.08,4.215,4.03,4.14,272347,0
2016-09-16,4.14,4.26,4.14,4.26,402935,0
2016-09-19,4.25,4.39,4.25,4.36,340615,0
2016-09-20,4.4,4.41,4.315,4.35,317058,0
2016-09-21,4.33,4.33,4.14,4.16,456501,0
2016-09-22,4.16,4.24,4.15,4.2,250908,0
2016-09-23,4.17,4.21,4.12,4.17,159015,0
2016-09-26,4.11,4.1196,4.02,4.05,199168,0
2016-09-27,4.06,4.1,4.02,4.07,120478,0
2016-09-28,4.07,4.11,4.01,4.06,169383,0
2016-09-29,4.06,4.2,4.06,4.12,133685,0
2016-09-30,4.15,4.185,4.08,4.16,85029,0
2016-10-03,4.11,4.16,4.05,4.14,123973,0
2016-10-04,4.11,4.2,4.08,4.09,68796,0
2016-10-05,4.05,4.07,3.94,3.95,502123,0
2016-10-06,3.91,4.13,3.8653,4.11,152370,0
2016-10-07,4.09,4.15,4.06,4.09,170076,0
2016-10-10,4.09,4.23,4.09,4.22,124346,0
2016-10-11,4.22,4.22,4.02,4.06,148266,0
2016-10-12,4.05,4.18,4,4.11,83635,0
2016-10-13,4.1,4.25,4.01,4.13,166834,0
2016-10-14,4.13,4.25,4.1,4.14,199732,0
2016-10-17,4.1,4.25,4.05,4.1,221246,0
2016-10-18,4.2,4.25,4.15,4.25,58434,0
2016-10-19,4.25,4.35,4.2,4.25,137607,0
2016-10-20,4.3,4.4,4.25,4.35,116568,0
2016-10-21,4.3,4.4,4.25,4.4,76551,0
2016-10-24,4.35,4.4,4.25,4.35,165230,0
2016-10-25,4.35,4.65,4.3,4.65,340522,0
2016-10-26,4.65,4.65,4.5,4.55,232542,0
2016-10-27,4.5,4.6,4.3,4.3,166210,0
2016-10-28,4.25,4.4,4.15,4.2,121621,0
2016-10-31,4.2,4.4,4.05,4.35,284452,0
2016-11-01,4.45,4.45,4.1,4.15,181044,0
2016-11-02,4.15,4.25,3.75,3.75,657495,0
2016-11-03,4,4.6,3.95,3.96,1013075,0
2016-11-04,3.95,4.1,3.85,3.85,243998,0
2016-11-07,4,4.1,3.85,3.9,204510,0
2016-11-08,3.9,3.95,3.6999,3.7,332458,0
2016-11-09,3.7,4.05,3.6,4,409881,0
2016-11-10,4,4.525,4,4.5,408976,0
2016-11-11,4.5,4.95,4.25,4.9,730864,0
2016-11-14,5,5,4.75,4.95,626282,0
2016-11-15,4.85,5.05,4.75,4.95,352217,0
2016-11-16,4.95,5.15,4.8,4.95,381799,0
2016-11-17,5.15,5.15,4.85,4.9,282244,0
2016-11-18,4.95,5.1,4.675,4.75,268707,0
2016-11-21,4.9,4.9,4.75,4.85,146163,0
2016-11-22,4.8,5,4.7,4.95,337052,0
2016-11-23,4.85,5.125,4.85,5.05,273379,0
2016-11-25,5,5.05,4.85,5,116536,0
2016-11-28,5,5,4.8058,4.95,156412,0
2016-11-29,4.9,5,4.6,4.6,216080,0
2016-11-30,4.65,4.8,4.5,4.65,395297,0
2016-12-01,4.65,4.65,4.25,4.35,375003,0
2016-12-02,4.35,4.4,4.15,4.2,288698,0
2016-12-05,4.15,4.5,4.15,4.45,170975,0
2016-12-06,4.55,4.65,4.3,4.6,177060,0
2016-12-07,4.6,4.65,4.55,4.65,85342,0
2016-12-08,4.65,4.65,4.45,4.65,177373,0
2016-12-09,4.6,4.65,4.5,4.65,123032,0
2016-12-12,4.6,4.65,4.425,4.6,187078,0
2016-12-13,4.65,4.65,4.5,4.65,200259,0
2016-12-14,4.6,4.75,4.5,4.65,351996,0
2016-12-15,4.6,4.75,4.5499,4.65,245852,0
2016-12-16,4.7,4.9,4.65,4.75,364979,0
2016-12-19,4.8,4.9,4.65,4.85,110364,0
2016-12-20,4.95,5.1,4.875,5.1,452953,0
2016-12-21,5.05,5.25,5.05,5.2,348090,0
2016-12-22,5.3,5.35,5.15,5.3,277150,0
2016-12-23,5.3,5.45,5.3,5.45,146712,0
2016-12-27,5.4,5.5,5.3,5.35,145158,0
2016-12-28,5.3,5.35,5.2,5.3,126616,0
2016-12-29,5.3,5.4,5,5.05,295917,0
2016-12-30,5.1,5.1,4.852,4.95,412195,0
2017-01-03,5.05,5.1,4.85,4.95,419121,0
2017-01-04,5.05,5.1,4.875,5,752669,0
2017-01-05,4.65,4.65,4.1,4.35,1739293,0
2017-01-06,4.3,4.3,4.2,4.3,301865,0
2017-01-09,4.3,4.35,4.25,4.25,295507,0
2017-01-10,4.3,4.3,4.25,4.3,200822,0
2017-01-11,4.25,4.3,3.6,3.65,713364,0
2017-01-12,3.65,4.15,3.65,4.1,651850,0
2017-01-13,4.1,4.1,3.85,4,678598,0
2017-01-17,4,4,3.7,3.75,672293,0
2017-01-18,3.75,3.825,3.65,3.65,553625,0
2017-01-19,3.65,3.75,3.65,3.65,285636,0
2017-01-20,3.65,3.75,3.632,3.65,329193,0
2017-01-23,3.65,3.75,3.35,3.4,722992,0
2017-01-24,3.35,3.5,3.35,3.45,269195,0
2017-01-25,3.45,3.5335,3.45,3.5,283600,0
2017-01-26,3.45,3.5,3.25,3.25,381698,0
2017-01-27,3.25,3.35,3.15,3.25,367799,0
2017-01-30,3.2,3.25,3.15,3.2,315305,0
2017-01-31,3.2,3.2,3.05,3.1,653325,0
2017-02-01,3.15,3.2,3.1,3.1,338442,0
2017-02-02,3.1,3.15,3.05,3.1,393406,0
2017-02-03,3.15,3.15,3.05,3.05,295741,0
2017-02-06,3.1,3.15,3.05,3.05,165373,0
2017-02-07,3.05,3.1,3.05,3.05,101417,0
2017-02-08,3.05,3.1,3.05,3.05,310012,0
2017-02-09,3.1,3.3,3.1,3.25,1164910,0
2017-02-10,3.3,3.35,3.15,3.2,473609,0
2017-02-13,3.25,3.25,3.05,3.15,485616,0
2017-02-14,3.1,3.15,3.05,3.15,398496,0
2017-02-15,3.1,3.25,3.1,3.15,719395,0
2017-02-16,3.5,3.9,3.45,3.85,1913126,0
2017-02-17,3.85,3.9,3.5,3.6,1048075,0
2017-02-21,3.55,3.8,3.45,3.75,782728,0
2017-02-22,3.7,3.7,3.55,3.55,239646,0
2017-02-23,3.55,3.6,3.5,3.5,159675,0
2017-02-24,3.5,3.55,3.4,3.5,526569,0
2017-02-27,3.55,3.7,3.5,3.7,303392,0
2017-02-28,3.7,3.7,3.5,3.55,273035,0
2017-03-01,3.6,3.65,3.55,3.65,196851,0
2017-03-02,3.65,3.65,3.55,3.55,135574,0
2017-03-03,3.55,3.551,3.4,3.45,217878,0
2017-03-06,3.45,3.45,3.3,3.4,186378,0
2017-03-07,3.4,3.4,3.25,3.3,102741,0
2017-03-08,3.35,3.35,3.25,3.25,75209,0
2017-03-09,3.25,3.3,3.2,3.2,207461,0
2017-03-10,3.2,3.5,3.2,3.25,168918,0
2017-03-13,3.25,3.4,3.25,3.3,184013,0
2017-03-14,3.3,3.4,3.25,3.35,215842,0
2017-03-15,3.35,3.45,3.35,3.4,175508,0
2017-03-16,3.4,3.45,3.25,3.3,1279981,0
2017-03-17,3.35,3.35,3.2,3.25,301889,0
2017-03-20,3.25,3.3,3.2,3.25,70504,0
2017-03-21,3.25,3.4,3.15,3.2,371401,0
2017-03-22,3.15,3.25,3.15,3.15,189356,0
2017-03-23,3.15,3.3,3.1,3.25,104388,0
2017-03-24,3.25,3.25,3.2,3.2,79778,0
2017-03-27,3.2,3.3,3.2,3.25,231360,0
2017-03-28,3.25,3.65,3.25,3.6,262298,0
2017-03-29,3.6,3.75,3.55,3.7,295240,0
2017-03-30,3.7,3.7753,3.65,3.75,201884,0
2017-03-31,3.75,3.75,3.6,3.65,110095,0
2017-04-03,3.65,3.75,3.55,3.65,317007,0
2017-04-04,3.65,3.75,3.6,3.75,819689,0
2017-04-05,3.75,3.95,3.701,3.85,366032,0
2017-04-06,3.8,3.9,3.75,3.85,160194,0
2017-04-07,3.85,4.3,3.825,4,505565,0
2017-04-10,3.9,4.175,3.9,4.05,429387,0
2017-04-11,4.1,4.2,4.05,4.15,125034,0
2017-04-12,4.1,4.15,4.025,4.1,290006,0
2017-04-13,4.1,4.1,3.75,3.85,360723,0
2017-04-17,3.85,3.9,3.55,3.55,464974,0
2017-04-18,3.6,3.9,3.6,3.85,159288,0
2017-04-19,3.85,4,3.8,4,218503,0
2017-04-20,4,4.15,3.9,4.15,307750,0
2017-04-21,4.1,4.1,3.8,3.95,354288,0
2017-04-24,4.05,4.05,3.925,4,198405,0
2017-04-25,4.05,4.2,4.05,4.1,341251,0
2017-04-26,4.1,4.25,4.05,4.15,524663,0
2017-04-27,4.05,4.1,3.8,4,472043,0
2017-04-28,3.7,3.9,3.65,3.85,366365,0
2017-05-01,3.85,3.85,3.65,3.75,336179,0
2017-05-02,3.7,3.85,3.7,3.8,221661,0
2017-05-03,3.75,3.8,3.7,3.75,189793,0
2017-05-04,3.8,3.8,3.525,3.6,518855,0
2017-05-05,3.55,3.95,3.5,3.65,569322,0
2017-05-08,3.75,3.8,3.7,3.8,134862,0
2017-05-09,3.76,3.95,3.75,3.95,1930130,0
2017-05-10,4.1,4.65,4.05,4.45,1238571,0
2017-05-11,4.45,4.5,4.25,4.4,228828,0
2017-05-12,3.8,4.1753,3.8,4.1,488675,0
2017-05-15,4.15,4.2,4.1,4.15,82329,0
2017-05-16,4.15,4.25,3.85,3.85,344782,0
2017-05-17,3.85,4,3.45,3.45,573693,0
2017-05-18,3.5,3.75,3.475,3.75,295986,0
2017-05-19,3.7,3.8,3.6,3.6,405563,0
2017-05-22,3.55,3.75,3.55,3.7,178500,0
2017-05-23,3.8,3.825,3.6,3.75,264176,0
2017-05-24,3.7,3.75,3.65,3.7,143820,0
2017-05-25,3.7,3.75,3.65,3.7,220915,0
2017-05-26,3.7,3.75,3.65,3.7,252466,0
2017-05-30,3.65,3.7,3.6,3.6,359112,0
2017-05-31,3.65,3.65,3.5,3.5,195587,0
2017-06-01,3.5,3.725,3.5,3.65,358235,0
2017-06-02,3.7,3.725,3.6,3.7,243756,0
2017-06-05,3.7,3.75,3.55,3.7,216092,0
2017-06-06,3.75,3.75,3.65,3.65,248572,0
2017-06-07,3.7,3.75,3.65,3.75,313458,0
2017-06-08,3.7,3.9,3.7,3.9,416595,0
2017-06-09,3.85,3.9445,3.7,3.75,229282,0
2017-06-12,3.65,3.7,3.6,3.65,380870,0
2017-06-13,3.65,3.85,3.65,3.85,336928,0
2017-06-14,3.8,3.9,3.75,3.85,273001,0
2017-06-15,3.8,4,3.8,3.9,347569,0
2017-06-16,3.85,3.95,3.65,3.9,1710520,0
2017-06-19,3.9,4.1,3.9,4.05,625511,0
2017-06-20,4.05,4.15,3.905,4.05,313611,0
2017-06-21,4.05,4.225,4,4,326442,0
2017-06-22,4.05,4.15,4,4.15,285827,0
2017-06-23,4.1,4.35,4.05,4.35,2133047,0
2017-06-26,4.25,4.45,4.175,4.3,404940,0
2017-06-27,4.35,4.45,4.25,4.3,199982,0
2017-06-28,4.35,4.35,4.1,4.35,158565,0
2017-06-29,4.35,4.45,4.1,4.15,420103,0
2017-06-30,4.1,4.15,4.05,4.15,120932,0
2017-07-03,4.1,4.2,4.1,4.15,96859,0
2017-07-05,4.05,4.075,3.95,3.95,108960,0
2017-07-06,3.95,4.05,3.85,3.9,140537,0
2017-07-07,3.95,4.3,3.9,4.3,404731,0
2017-07-10,4.2,4.5,4.15,4.4,701486,0
2017-07-11,4.4,4.5,4.3,4.4,616151,0
2017-07-12,4.45,4.6,4.4,4.55,602013,0
2017-07-13,4.5,4.5195,4.3,4.45,752103,0
2017-07-14,4.45,4.6,4.45,4.55,387134,0
2017-07-17,4.55,4.55,4.4,4.45,216725,0
2017-07-18,4.4,4.5,4.35,4.4,127498,0
2017-07-19,4.4,4.55,4.3,4.5,393917,0
2017-07-20,4.45,4.45,4.25,4.3,91809,0
2017-07-21,4.4,4.4,4.225,4.3,184182,0
2017-07-24,4.3,4.3,4.125,4.25,205621,0
2017-07-25,4.3,4.4,4.25,4.3,149160,0
2017-07-26,4.25,4.35,4.15,4.25,175419,0
2017-07-27,4.25,4.35,4.15,4.25,204953,0
2017-07-28,4.2,4.3,4.175,4.2,117242,0
2017-07-31,4.25,4.45,4.15,4.3,354535,0
2017-08-01,4.3,4.4,4.2,4.35,151509,0
2017-08-02,4.35,4.35,4.2,4.35,221724,0
2017-08-03,4.35,4.6,4.15,4.55,626571,0
2017-08-04,4.55,4.75,4.175,4.3,567093,0
2017-08-07,4.3,4.3,4.15,4.3,168608,0
2017-08-08,4.25,4.25,4,4.1,261214,0
2017-08-09,4.05,4.05,3.85,4,305101,0
2017-08-10,3.95,3.95,3.85,3.85,170254,0
2017-08-11,3.75,4,3.65,3.95,309826,0
2017-08-14,4,4.15,3.85,4.1,120461,0
2017-08-15,4.15,4.15,4,4.05,205144,0
2017-08-16,4.05,4.082,3.825,3.9,315148,0
2017-08-17,3.9,3.95,3.2,3.65,1076299,0
2017-08-18,3.51,3.85,3.51,3.85,212920,0
2017-08-21,3.8,3.9,3.6,3.7,166356,0
2017-08-22,3.7,3.85,3.6,3.8,176319,0
2017-08-23,3.7,3.85,3.6,3.7,134335,0
2017-08-24,3.7,3.75,3.5,3.65,289256,0
2017-08-25,3.7,3.7,3.525,3.65,147380,0
2017-08-28,3.65,3.7,3.55,3.65,140730,0
2017-08-29,3.65,3.65,3.5,3.65,181439,0
2017-08-30,3.65,3.85,3.55,3.8,125344,0
2017-08-31,3.75,3.95,3.75,3.9,437747,0
2017-09-01,3.95,3.95,3.65,3.8,119942,0
2017-09-05,3.75,3.95,3.75,3.95,233719,0
2017-09-06,3.95,4,3.85,3.95,286028,0
2017-09-07,3.95,4,3.9,4,143370,0
2017-09-08,3.95,4.2,3.9,4.1,549866,0
2017-09-11,4.1,4.2,4.05,4.15,179188,0
2017-09-12,4.15,4.15,4,4.1,197117,0
2017-09-13,4.05,4.2,4.05,4.15,260740,0
2017-09-14,4.1,4.2,4.05,4.15,252223,0
2017-09-15,4.2,4.2,4,4.05,858416,0
2017-09-18,4.05,4.2,3.95,4.15,197153,0
2017-09-19,4.2,4.2,3.95,4.05,219572,0
2017-09-20,4.05,4.1,3.95,4.1,71145,0
2017-09-21,4.1,4.3,4,4.25,224226,0
2017-09-22,4.2,4.25,4.05,4.25,178140,0
2017-09-25,4.25,4.25,4.1,4.2,110687,0
2017-09-26,4.2,4.275,4.1,4.2,235948,0
2017-09-27,4.2,4.4,4.1,4.35,517856,0
2017-09-28,4.35,4.4,4.175,4.35,245635,0
2017-09-29,4.35,4.45,4.15,4.3,658595,0
2017-10-02,4.35,4.45,4.125,4.25,332997,0
2017-10-03,4.25,4.35,4.15,4.2,162669,0
2017-10-04,4.2,4.3,4.15,4.25,193248,0
2017-10-05,4.25,4.3,4.2,4.3,191487,0
2017-10-06,4.3,4.3,4.15,4.25,112272,0
2017-10-09,4.25,4.3,4.15,4.3,177499,0
2017-10-10,4.4,4.6,4.3,4.35,689264,0
2017-10-11,4.4,4.55,4.35,4.55,638255,0
2017-10-12,4.5,4.6,4.4,4.5,475762,0
2017-10-13,4.5,4.5,4.275,4.35,220241,0
2017-10-16,4.35,4.45,4.25,4.3,187311,0
2017-10-17,4.25,4.4,4.2,4.35,205874,0
2017-10-18,4.35,4.35,4.225,4.3,148562,0
2017-10-19,4.3,4.35,4.2,4.25,312994,0
2017-10-20,4.3,4.35,4.2,4.2,216177,0
2017-10-23,4.2,4.25,4.15,4.2,184356,0
2017-10-24,4.2,4.3,4.15,4.25,277022,0
2017-10-25,4.25,4.3,4.15,4.25,326248,0
2017-10-26,4.25,4.25,3.9,4.15,648141,0
2017-10-27,4.1,4.1,3.6,3.95,932187,0
2017-10-30,3.9,3.9,3.8,3.9,200252,0
2017-10-31,3.9,3.95,3.75,3.85,586431,0
2017-11-01,3.9,4,3.8,4,306061,0
2017-11-02,3.95,4,3.85,4,390020,0
2017-11-03,4.1,4.2,4,4.2,260185,0
2017-11-06,4.15,4.25,4.05,4.1,207101,0
2017-11-07,4.15,4.15,3.9,3.95,301110,0
2017-11-08,3.95,3.95,3.75,3.75,322172,0
2017-11-09,3.7,3.85,3.7,3.75,241556,0
2017-11-10,3.75,4,3.75,3.95,254793,0
