Date,Open,High,Low,Close,Volume,OpenInt
2014-03-13,17,18.73,14.1,14.31,2356169,0
2014-03-14,14.6,15.7,14.4,14.65,374081,0
2014-03-17,14.5,15.656,14.46,15.15,199633,0
2014-03-18,15.5,15.5,14.9,15.24,112043,0
2014-03-19,15.35,15.35,14.55,14.71,104796,0
2014-03-20,14.5,15.08,13.2,13.43,113518,0
2014-03-21,13.5,13.99,12.98,13.55,80923,0
2014-03-24,13.31,14,11.76,11.97,150323,0
2014-03-25,11.97,12.49,11.23,11.53,183254,0
2014-03-26,11.79,11.79,11.05,11.1,69400,0
2014-03-27,11.02,11.36,10.85,10.925,45953,0
2014-03-28,10.85,11.3,10.85,11.14,69393,0
2014-03-31,11.5,11.75,11.01,11.47,43894,0
2014-04-01,11.69,12.44,11.41,11.55,87321,0
2014-04-02,11.42,12.41,11.42,12.01,85773,0
2014-04-03,12.03,12.1,11.02,11.22,49257,0
2014-04-04,11.5,11.6,10.66,10.75,39864,0
2014-04-07,10.65,10.94,9.9,10.04,65733,0
2014-04-08,9.97,10.08,8.78,9.1,130343,0
2014-04-09,9.16,9.7,9.16,9.52,21522,0
2014-04-10,9.5,9.67,9,9.022,47769,0
2014-04-11,9.08,9.68,8.8,9.51,20914,0
2014-04-14,10,10.14,9.2,9.99,43014,0
2014-04-15,10.15,10.39,9.1004,9.46,36135,0
2014-04-16,9.56,9.73,8.89,8.89,34967,0
2014-04-17,9.23,9.3,8.58,8.58,29805,0
2014-04-21,8.85,9,8.58,8.87,29661,0
2014-04-22,9.49,9.49,8.75,9.11,21013,0
2014-04-23,9.65,9.78,9.31,9.62,33551,0
2014-04-24,9.85,9.96,9.1,9.25,30147,0
2014-04-25,9.33,9.4,8.86,9,32638,0
2014-04-28,9.2,9.2,8.463,8.61,53324,0
2014-04-29,8.65,8.7999,8.07,8.14,26552,0
2014-04-30,8.03,8.25,7.79,8.05,18683,0
2014-05-01,8.37,8.44,8.09,8.26,6480,0
2014-05-02,8.44,8.44,7.8301,8.16,15132,0
2014-05-05,7.9201,8.19,7.792,8.1,16091,0
2014-05-06,8.1,8.1,7.8,7.8,10184,0
2014-05-07,7.8118,7.86,7.2701,7.42,27439,0
2014-05-08,7.62,7.62,6.84,6.867,30943,0
2014-05-09,6.97,8.2299,6.8,7.01,38093,0
2014-05-12,7.08,7.2,7.06,7.13,18757,0
2014-05-13,7.94,7.94,7.12,7.12,33831,0
2014-05-14,7.18,7.22,6.9392,7.0399,6200,0
2014-05-15,6.929,7.04,6.605,6.71,23663,0
2014-05-16,6.6,6.74,6.38,6.45,33719,0
2014-05-19,6.4301,7,6.4301,6.99,10968,0
2014-05-20,6.95,7.5399,6.62,6.65,10723,0
2014-05-21,6.69,7.1,6.688,6.97,23697,0
2014-05-22,7.266,7.266,6.72,6.72,11132,0
2014-05-23,6.73,7.17,6.51,6.51,5912,0
2014-05-27,6.45,7.17,6.38,6.65,48986,0
2014-05-28,6.6,6.74,6.42,6.66,12808,0
2014-05-29,6.67,7,6.6,6.81,40871,0
2014-05-30,6.71,7.01,6.7,6.74,37109,0
2014-06-02,6.7,7,6.7,7,10941,0
2014-06-03,6.9,7.35,6.73,7.22,36381,0
2014-06-04,7.6,7.6002,7.18,7.3,30979,0
2014-06-05,7.34,7.5,7.26,7.5,14558,0
2014-06-06,7.3101,7.83,7.3101,7.64,9453,0
2014-06-09,7.6199,7.755,7.04,7.4,31835,0
2014-06-10,7.5,8.64,7.5,8.64,61000,0
2014-06-11,8.64,10.27,8.5,9.99,127064,0
2014-06-12,11,11,9.65,9.97,40440,0
2014-06-13,10.22,11.032,9.75,10.29,18693,0
2014-06-16,10.3,10.3,9.663,9.95,19793,0
2014-06-17,10,10.06,9.62,10.02,12839,0
2014-06-18,9.97,9.97,9.6,9.7,8666,0
2014-06-19,9.7,9.702,9.05,9.2,17303,0
2014-06-20,8.6,9.21,8.57,8.8,55170,0
2014-06-23,8.75,9.64,8.75,9.3,11591,0
2014-06-24,9.82,9.82,9.42,9.49,8882,0
2014-06-25,9.92,9.92,9.3601,9.51,17319,0
2014-06-26,9.57,9.97,9.57,9.8,8100,0
2014-06-27,9.9,10.02,9.151,9.89,12333,0
2014-06-30,10,10,9.63,9.74,3880,0
2014-07-01,9.75,10.27,9.71,9.84,32552,0
2014-07-02,9.85,10.18,9.7,9.7,15500,0
2014-07-03,9.55,9.55,9.03,9.03,14109,0
2014-07-07,9.05,9.18,8.63,8.72,7300,0
2014-07-08,8.47,9,7.54,7.79,26548,0
2014-07-09,7.79,8.13,7.79,7.9201,35260,0
2014-07-10,7.86,8.1,7.86,8.01,11850,0
2014-07-11,8.1,8.3,8.1,8.27,18010,0
2014-07-14,8.3,8.56,8.27,8.35,20653,0
2014-07-15,8.55,8.66,8.38,8.55,37642,0
2014-07-16,8.58,8.68,8.3,8.34,43938,0
2014-07-17,8.26,8.4,7.35,7.77,28269,0
2014-07-18,7.73,7.75,7.39,7.61,5750,0
2014-07-21,7.51,7.54,7.13,7.31,23211,0
2014-07-22,8.26,8.35,7.5,7.52,44988,0
2014-07-23,7.78,7.99,7.58,7.6,31224,0
2014-07-24,7.51,7.6,7.25,7.25,19026,0
2014-07-25,7.25,7.95,7.1,7.63,54058,0
2014-07-28,9.89,9.89,8.07,8.18,49192,0
2014-07-29,8.29,8.36,7.67,8.04,17332,0
2014-07-30,8.28,8.28,7.51,7.93,14515,0
2014-07-31,7.64,8.14,7.61,7.92,14728,0
2014-08-01,7.75,7.75,7.5,7.52,25110,0
2014-08-04,7.5,7.5,7.1,7.25,41624,0
2014-08-05,7.27,7.4799,7.21,7.28,5695,0
2014-08-06,7.1203,7.1515,7.1203,7.1515,1304,0
2014-08-07,7.4,7.62,7.16,7.4,9673,0
2014-08-08,7.2536,7.49,7.2201,7.2226,5570,0
2014-08-11,7.4,7.7899,7.4,7.77,8236,0
2014-08-12,7.97,8.0584,7.1867,7.46,39215,0
2014-08-13,7.43,8.19,7.12,7.46,5550,0
2014-08-14,7.4,7.757,7.4,7.43,4500,0
2014-08-15,7.445,7.66,7.37,7.6199,6785,0
2014-08-18,7.37,7.7,7.37,7.51,19273,0
2014-08-19,7.52,7.52,7.23,7.24,14504,0
2014-08-20,7.11,7.2601,7.1,7.2601,1794,0
2014-08-21,6.6,7.58,6.6,7.18,6546,0
2014-08-22,7.25,7.25,6.6,6.955,81381,0
2014-08-25,6.85,7,6.57,6.83,135930,0
2014-08-26,6.83,6.94,6.66,6.8,47366,0
2014-08-27,6.88,6.9,6.8,6.88,18905,0
2014-08-28,6.89,6.89,5.83,6.83,23159,0
2014-08-29,6.8,6.9,5.87,6.82,23608,0
2014-09-02,6.82,6.82,6.73,6.73,16167,0
2014-09-03,6.73,6.7844,6.02,6.76,6099,0
2014-09-04,6.73,6.83,6.73,6.74,19724,0
2014-09-05,6.24,6.9,6.24,6.77,46819,0
2014-09-08,6.7,6.92,6.7,6.85,19348,0
2014-09-09,6.84,6.92,6.71,6.78,48899,0
2014-09-10,6.61,6.89,6.51,6.73,25359,0
2014-09-11,6.78,7.25,6.57,7.16,21467,0
2014-09-12,7.13,7.25,6.95,7.01,16083,0
2014-09-15,6.96,6.96,6.59,6.83,37206,0
2014-09-16,6.65,7,6.65,6.97,45434,0
2014-09-17,6.75,6.9574,6.74,6.94,15222,0
2014-09-18,6.93,6.94,6.87,6.87,5804,0
2014-09-19,7.01,7.01,6.59,6.59,18466,0
2014-09-22,6.64,6.85,6.45,6.48,19331,0
2014-09-23,6.49,11.48,6.33,8.93,5110589,0
2014-09-24,8.81,9,8.25,8.59,663854,0
2014-09-25,8.55,8.95,7.91,8.79,333920,0
2014-09-26,8.79,9.3,8.6,8.95,184536,0
2014-09-29,8.94,8.95,8.53,8.94,92777,0
2014-09-30,8.82,9,8.4608,8.6,88823,0
2014-10-01,8.55,8.56,7.91,7.91,71191,0
2014-10-02,7.92,8.19,7.551,7.6,39661,0
2014-10-03,7.74,8.1062,7.53,7.7,17624,0
2014-10-06,7.68,7.77,7.31,7.43,33797,0
2014-10-07,7.4,7.57,6.7,6.94,53670,0
2014-10-08,6.95,7.37,6.85,6.92,36420,0
2014-10-09,6.95,6.95,6.69,6.74,31415,0
2014-10-10,6.82,6.82,6.45,6.525,117214,0
2014-10-13,6.51,7.14,6.39,6.65,84639,0
2014-10-14,6.45,6.6,6.13,6.15,88678,0
2014-10-15,6.14,6.72,6.09,6.36,36840,0
2014-10-16,6.49,7.286,6.15,6.43,42648,0
2014-10-17,6.77,6.93,6.41,6.5601,38403,0
2014-10-20,6.63,6.86,6.38,6.76,48403,0
2014-10-21,6.72,6.72,6.18,6.49,54346,0
2014-10-22,6.6,6.71,6.24,6.54,33012,0
2014-10-23,6.17,6.89,6.09,6.89,60134,0
2014-10-24,6.76,6.8199,6.55,6.66,28769,0
2014-10-27,6.76,6.9,6.49,6.9,29708,0
2014-10-28,6.82,6.93,6.74,6.7801,28399,0
2014-10-29,6.86,6.8942,6.7101,6.77,48265,0
2014-10-30,6.82,6.82,6.47,6.67,33022,0
2014-10-31,6.78,6.87,6.6,6.62,26462,0
2014-11-03,6.56,6.8,5.55,5.7,197630,0
2014-11-04,5.7,6.17,5.49,5.74,123187,0
2014-11-05,5.9,5.972,5.45,5.51,24091,0
2014-11-06,5.57,5.7199,5.3325,5.65,139348,0
2014-11-07,5.8,6,5.65,5.93,30868,0
2014-11-10,5.93,6.1,5.73,5.96,101205,0
2014-11-11,6.04,6.04,5.9,6.01,177985,0
2014-11-12,5.75,6.03,5.7201,6.03,61381,0
2014-11-13,6.03,6.1329,5.9,5.945,81079,0
2014-11-14,5.96,6.06,5.8,5.9,26250,0
2014-11-17,5.9172,5.9172,5.63,5.83,53219,0
2014-11-18,5.78,5.88,5.52,5.88,32008,0
2014-11-19,5.8559,5.8559,5.45,5.45,33830,0
2014-11-20,5.33,5.57,5.33,5.49,53798,0
2014-11-21,5.47,5.915,5.43,5.88,28414,0
2014-11-24,5.98,6,5.73,5.87,31559,0
2014-11-25,5.8078,6.0699,5.8078,5.8799,13391,0
2014-11-26,5.83,5.9501,5.64,5.72,14860,0
2014-11-28,5.86,5.9,5.6,5.9,8318,0
2014-12-01,5.9,5.9,5.3,5.67,44215,0
2014-12-02,5.534,5.75,5.534,5.75,7897,0
2014-12-03,5.64,5.64,5.38,5.45,14183,0
2014-12-04,5.44,5.65,5.38,5.38,14000,0
2014-12-05,5.38,5.4095,5.13,5.13,23990,0
2014-12-08,5.1,5.1899,4.99,5.0699,20831,0
2014-12-09,5.07,5.2772,5,5.089,11656,0
2014-12-10,4.98,5.1495,4.655,4.81,44640,0
2014-12-11,4.82,5.05,4.82,5,27093,0
2014-12-12,4.97,5.17,4.9,4.9,7175,0
2014-12-15,4.99,5.23,4.75,4.91,23520,0
2014-12-16,4.9,4.94,4.6001,4.7,16724,0
2014-12-17,4.71,4.8,4.578,4.675,48399,0
2014-12-18,4.8,5.3,4.78,5.3,48563,0
2014-12-19,5.4,6.85,5.35,5.52,188637,0
2014-12-22,5.53,6.28,5.53,5.98,45574,0
2014-12-23,5.91,6.15,5.79,5.8,42906,0
2014-12-24,5.62,6.2399,5.62,5.95,12179,0
2014-12-26,5.92,6.1099,5.41,5.71,23692,0
2014-12-29,6.21,6.75,5.79,6.22,128311,0
2014-12-30,6.2,6.71,5.87,6.04,42032,0
2014-12-31,5.95,6.16,5.6,5.8,72468,0
2015-01-02,5.82,5.97,5.54,5.83,53527,0
2015-01-05,6.26,7,5.91,6.9,123753,0
2015-01-06,6.93,7.35,6.35,6.67,69037,0
2015-01-07,6.93,7.07,6.48,7.06,45126,0
2015-01-08,7.08,8.49,7.03,8.49,121844,0
2015-01-09,8.57,8.7599,7.64,8.6,108612,0
2015-01-12,8.73,8.97,8.48,8.7,73752,0
2015-01-13,8.5779,8.9899,8.0401,8.76,55721,0
2015-01-14,8.36,8.77,8.02,8.54,51269,0
2015-01-15,8.11,8.7575,7.89,7.91,28439,0
2015-01-16,7.75,7.75,7.1,7.539,59201,0
2015-01-20,7.6,7.6,6.66,7.24,71351,0
2015-01-21,7.2,7.5,6.59,6.76,88138,0
2015-01-22,6.57,7.1,5.9801,6,58662,0
2015-01-23,6.26,6.61,5.9,6.41,101686,0
2015-01-26,6.34,6.87,6.23,6.79,19224,0
2015-01-27,6.71,7.13,6.71,6.8582,28190,0
2015-01-28,7.15,7.48,6.49,6.61,60027,0
2015-01-29,6.55,6.55,6.17,6.39,36436,0
2015-01-30,6.31,6.92,6.31,6.52,34645,0
2015-02-02,6.58,6.6399,6.52,6.55,11277,0
2015-02-03,6.52,6.5986,6.46,6.46,12607,0
2015-02-04,6.42,6.5899,6.34,6.4,40580,0
2015-02-05,6.33,6.67,6.33,6.5,22200,0
2015-02-06,6.51,6.64,6.44,6.5,51420,0
2015-02-09,6.6,6.7912,6.4501,6.75,65484,0
2015-02-10,6.8958,6.8958,6.69,6.8275,35174,0
2015-02-11,6.87,7.1,6.69,6.69,47218,0
2015-02-12,6.82,6.9,6.71,6.7735,11000,0
2015-02-13,6.78,6.85,6.66,6.8,24120,0
2015-02-17,6.78,6.96,6.68,6.9,25926,0
2015-02-18,7,7.1199,6.87,6.97,26021,0
2015-02-19,6.95,7.72,6.95,7.7,75340,0
2015-02-20,7.87,8.04,7.53,8.04,42125,0
2015-02-23,8.04,8.639,7.82,8.41,81160,0
2015-02-24,8.53,9.3,8.52,9.1,140870,0
2015-02-25,9.13,10,8.59,9.76,189309,0
2015-02-26,9.8,9.87,9.31,9.39,107433,0
2015-02-27,9.3,9.58,9.29,9.49,27076,0
2015-03-02,10,10,9.49,9.79,66000,0
2015-03-03,9.86,9.86,9.31,9.35,17800,0
2015-03-04,9.3,9.3,8.28,8.59,75600,0
2015-03-05,8.83,9.63,8.59,9.62,64600,0
2015-03-06,9.67,9.67,8.84,9.29,34600,0
2015-03-09,9.22,9.6,8.81,9.02,34000,0
2015-03-10,8.81,9.31,8.48,9.04,119700,0
2015-03-11,9.23,9.4,9.02,9.38,29600,0
2015-03-12,9.31,9.35,9.1,9.3,32300,0
2015-03-13,9.07,9.26,8.82,9.26,67400,0
2015-03-16,9.18,9.53,9.02,9.4,19800,0
2015-03-17,9.4,11,9.4,10.92,140800,0
2015-03-18,11.24,12.2,11.1,11.87,160100,0
2015-03-19,11.95,12.07,11.4,11.65,69000,0
2015-03-20,11.83,13.5,11.67,13.25,319700,0
2015-03-23,13,13.48,11.52,11.64,117200,0
2015-03-24,11.56,11.85,10.51,10.79,143100,0
2015-03-25,10.99,10.99,10,10.24,93400,0
2015-03-26,9.89,10.44,9.86,10.31,49500,0
2015-03-27,10.48,10.84,9.9,10.03,36800,0
2015-03-30,10.03,10.2,9.7,9.73,68400,0
2015-03-31,9.5,9.64,8.98,9.42,63200,0
2015-04-01,9.5,9.54,8.72,8.87,70000,0
2015-04-02,8.95,9.45,8.77,9.39,36200,0
2015-04-06,9.3,9.39,8.81,8.92,28500,0
2015-04-07,8.97,9.2,8.76,9.06,22662,0
2015-04-08,9.04,9.06,8.64,8.78,37700,0
2015-04-09,9.04,9.24,8.79,9.1,30077,0
2015-04-10,9.08,9.86,8.94,9.69,34500,0
2015-04-13,9.59,9.81,9.13,9.16,28400,0
2015-04-14,9.11,9.25,8.64,8.78,30900,0
2015-04-15,9.18,11.45,8.97,10.5,263112,0
2015-04-16,10.51,11.74,10.5,11.18,126998,0
2015-04-17,11.12,11.4,10.75,10.99,45700,0
2015-04-20,10.98,11.612,9.75,9.97,73844,0
2015-04-21,10.08,10.5,9.75,10.12,40483,0
2015-04-22,10.23,10.23,9.62,10,37893,0
2015-04-23,9.85,10.02,9.66,9.86,39500,0
2015-04-24,9.94,9.94,9.11,9.14,103800,0
2015-04-27,9.16,9.35,8.95,9.19,28600,0
2015-04-28,9.15,9.92,8.86,9.58,87500,0
2015-04-29,9.23,9.69,9.12,9.2,37200,0
2015-04-30,9.35,9.35,8.2,8.35,74700,0
2015-05-01,8.29,8.74,8.1,8.62,31500,0
2015-05-04,8.78,9.05,8.25,8.79,93900,0
2015-05-05,8.89,9.05,8.51,8.58,29000,0
2015-05-06,8.91,9.496,8.75,8.8,66148,0
2015-05-07,8.82,9.29,8.38,9.03,32251,0
2015-05-08,9.36,9.36,8.74,8.75,37700,0
2015-05-11,8.6,8.75,8.52,8.52,28100,0
2015-05-12,8.5,8.62,8.35,8.56,19941,0
2015-05-13,8.42,8.55,8.25,8.25,15900,0
2015-05-14,8.49,8.7,8.28,8.41,16300,0
2015-05-15,8.45,8.535,8.29,8.48,21948,0
2015-05-18,8.29,8.7,8.29,8.625,7714,0
2015-05-19,8.51,8.51,8.27,8.3,15400,0
2015-05-20,8.35,8.48,8.25,8.25,40200,0
2015-05-21,8.54,8.54,8.26,8.43,7600,0
2015-05-22,8.54,8.88,8.54,8.76,22000,0
2015-05-26,8.74,9.4939,8.6625,9.35,35210,0
2015-05-27,9.49,10.17,9.35,9.93,31000,0
2015-05-28,10.03,10.4,9.75,10.24,60338,0
2015-05-29,10.28,10.57,9.97,10.57,61600,0
2015-06-01,10.48,11.5,10.29,11.5,65900,0
2015-06-02,11.5,11.86,11.08,11.85,111845,0
2015-06-03,11.8,11.8,10.57,10.76,69900,0
2015-06-04,10.61,11.27,10.12,10.65,62400,0
2015-06-05,10.75,10.88,10.53,10.6,35300,0
2015-06-08,10.5,10.5,9.55,10.01,20600,0
2015-06-09,10.11,10.245,9.75,10.1,26612,0
2015-06-10,10.16,10.489,9.77,9.88,41053,0
2015-06-11,10.08,10.29,9.745,9.78,29882,0
2015-06-12,9.77,10.1,9.5,9.86,29900,0
2015-06-15,9.9,10.87,9.71,10.21,30200,0
2015-06-16,10.21,10.89,10.03,10.07,55700,0
2015-06-17,10.26,10.77,10.15,10.39,40800,0
2015-06-18,10.48,10.78,10.25,10.54,22600,0
2015-06-19,10.6,10.95,10.11,10.95,28400,0
2015-06-22,11.41,11.52,10.8,10.87,46700,0
2015-06-23,11.32,11.5,10.77,11.17,36686,0
2015-06-24,11.26,11.26,10.45,11.2,40300,0
2015-06-25,11.8,11.8,10.75,10.96,53900,0
2015-06-26,11.28,11.35,10.31,10.45,52800,0
2015-06-29,10.1,10.34,9.5,9.8,36900,0
2015-06-30,10.06,10.26,9.86,10.06,19262,0
2015-07-01,10.26,10.76,9.92,10.25,75500,0
2015-07-02,10.1,10.1,9.33,9.73,36900,0
2015-07-06,9.73,10.26,9.51,10.2,29200,0
2015-07-07,9.97,10.02,9.52,9.87,17600,0
2015-07-08,9.87,9.87,9.31,9.54,36900,0
2015-07-09,9.63,10.2,9.62,9.86,42700,0
2015-07-10,10.03,10.28,9.95,10.04,16600,0
2015-07-13,10.07,10.17,9.85,9.94,17900,0
2015-07-14,10.05,10.6,10.02,10.32,18034,0
2015-07-15,10.34,10.6,9.85,10.03,25308,0
2015-07-16,10.48,10.5,10.04,10.18,14700,0
2015-07-17,10.06,10.52,9.85,10.43,86300,0
2015-07-20,10.19,10.6,9.94,10.54,35900,0
2015-07-21,10.5,10.59,10.25,10.5,15700,0
2015-07-22,10.43,10.94,10.22,10.57,44000,0
2015-07-23,10.49,10.49,10.13,10.26,24400,0
2015-07-24,10.18,10.37,10.04,10.37,12300,0
2015-07-27,10.17,10.17,9.69,10.07,49800,0
2015-07-28,10.17,10.4,9.84,10.04,21600,0
2015-07-29,9.99,10.08,9.8,9.84,7200,0
2015-07-30,9.81,10.04,9.52,10.04,21200,0
2015-07-31,9.96,10.13,9.55,10.13,20800,0
2015-08-03,10.18,10.24,9.55,9.88,9703,0
2015-08-04,9.93,9.93,9.6,9.67,11200,0
2015-08-05,9.75,9.75,9.53,9.58,8800,0
2015-08-06,9.51,9.57,8.495,9.13,50697,0
2015-08-07,9.47,9.47,8.53,8.85,50900,0
2015-08-10,8.9,9.18,8.77,8.9,12200,0
2015-08-11,8.94,8.94,8.42,8.64,25429,0
2015-08-12,8.64,8.98,8.52,8.75,28200,0
2015-08-13,9.08,9.35,8.75,9.15,44600,0
2015-08-14,9,9.45,9,9.18,16800,0
2015-08-17,8.94,9.09,8.6,8.7,15100,0
2015-08-18,8.79,9.09,8.79,8.83,7400,0
2015-08-19,8.8,9.03,8.65,8.68,12100,0
2015-08-20,8.62,8.77,8.5,8.51,6600,0
2015-08-21,8.5,8.61,8.5,8.51,11100,0
2015-08-24,7.88,7.88,7.07,7.5,37335,0
2015-08-25,7.55,8.95,7,7.35,48100,0
2015-08-26,7.81,8.86,7.44,8.74,87000,0
2015-08-27,9.09,9.09,8.58,8.98,17300,0
2015-08-28,9,9,8.65,8.81,17000,0
2015-08-31,8.79,8.98,8.62,8.97,20500,0
2015-09-01,8.61,9.4,7.85,8.93,148300,0
2015-09-02,8.97,8.97,8.27,8.3,44100,0
2015-09-03,8.46,8.51,8.08,8.08,5400,0
2015-09-04,8.05,8.48,8.01,8.45,11900,0
2015-09-08,8.43,8.79,8.1,8.1,18100,0
2015-09-09,8.23,8.42,8.02,8.02,9900,0
2015-09-10,8.1,8.53,8.1,8.39,7489,0
2015-09-11,8.39,8.6,8.05,8.54,10500,0
2015-09-14,8.33,8.95,8.18,8.95,17600,0
2015-09-15,8.85,9.04,8.52,8.85,26600,0
2015-09-16,8.75,8.75,8,8.3,29700,0
2015-09-17,8.4,8.4,8.24,8.34,6000,0
2015-09-18,8.37,8.95,8.29,8.58,22800,0
2015-09-21,8.57,9.08,8.57,9.02,14100,0
2015-09-22,9,9.01,8.76,8.85,10100,0
2015-09-23,8.94,8.94,8.47,8.62,5900,0
2015-09-24,8.81,9.02,8.43,8.76,9745,0
2015-09-25,8.44,8.89,8.32,8.74,17600,0
2015-09-28,8.54,8.54,7.7,8.02,21964,0
2015-09-29,7.87,8.73,7.24,7.41,50400,0
2015-09-30,8,8,7.25,7.43,29600,0
2015-10-01,7.5,7.67,7.06,7.54,17800,0
2015-10-02,7.18,7.64,7.16,7.44,8300,0
2015-10-05,7.57,8.2501,7.53,8.22,26585,0
2015-10-06,8.49,8.5,8,8,12200,0
2015-10-07,8.01,8.23,7.62,7.82,13000,0
2015-10-08,8,9.1,8,8.89,67700,0
2015-10-09,9.17,9.17,8.9,9.01,36200,0
2015-10-12,9.13,9.2299,8.69,8.83,20238,0
2015-10-13,8.75,10.2,8.75,9.77,39100,0
2015-10-14,9.99,9.99,9.12,9.49,7400,0
2015-10-15,9.3,10.11,9.2,9.56,15300,0
2015-10-16,9.74,10.2,9.17,9.99,84900,0
2015-10-19,9.99,10.14,9.79,9.82,11900,0
2015-10-20,10.044,10.12,9.85,10,23248,0
2015-10-21,10.18,10.18,9.12,9.51,33500,0
2015-10-22,9.85,9.85,9.28,9.39,43800,0
2015-10-23,9.51,10.15,9.11,10.01,22100,0
2015-10-26,9.8,10.2,9.2,9.47,32300,0
2015-10-27,9.48,9.99,9.47,9.47,21900,0
2015-10-28,9.46,9.78,9.31,9.5,21600,0
2015-10-29,9.86,10.19,9.56,9.56,23800,0
2015-10-30,9.56,9.94,9.11,9.62,39100,0
2015-11-02,9.97,10.13,9.6,9.87,24393,0
2015-11-03,9.9,10.07,9.76,9.93,20400,0
2015-11-04,10.04,10.07,9.67,9.855,14919,0
2015-11-05,9.2,9.91,9.18,9.83,13800,0
2015-11-06,9.8,9.95,9.41,9.53,24900,0
2015-11-09,9.51,9.85,9.49,9.81,8572,0
2015-11-10,9.44,9.76,8.74,9.76,31600,0
2015-11-11,9.45,9.66,9.02,9.45,26200,0
2015-11-12,9.04,9.23,8.76,8.89,32800,0
2015-11-13,8.9,8.99,8.53,8.81,11600,0
2015-11-16,8.75,8.75,8.15,8.62,18900,0
2015-11-17,8.59,9.38,8.4,8.58,9200,0
2015-11-18,8.77,8.9,8.4,8.55,14100,0
2015-11-19,8.56,8.61,8,8.22,19900,0
2015-11-20,8.28,8.93,8.05,8.65,33100,0
2015-11-23,8.64,8.96,8.64,8.75,17600,0
2015-11-24,8.75,9.11,8.65,8.99,9700,0
2015-11-25,8.97,9.62,8.77,9.54,12400,0
2015-11-27,9.47,9.47,9.21,9.4,700,0
2015-11-30,9.57,9.7,9.15,9.39,20700,0
2015-12-01,9.45,9.5,9.0001,9.18,13161,0
2015-12-02,9.03,9.18,8.71,8.82,10819,0
2015-12-03,8.74,8.74,8.25,8.42,8016,0
2015-12-04,8.35,8.38,8,8.25,9400,0
2015-12-07,8.14,8.35,8.1,8.11,12800,0
2015-12-08,8.05,8.3,8,8.14,10038,0
2015-12-09,8.12,8.2,8.05,8.2,2900,0
2015-12-10,8.25,8.25,8.05,8.19,20700,0
2015-12-11,8.33,8.34,8,8.03,23600,0
2015-12-14,8.05,8.35,7.85,8.03,31617,0
2015-12-15,8.05,8.08,7.85,7.91,2100,0
2015-12-16,7.95,8.6,7.95,8.45,8400,0
2015-12-17,8.55,8.55,8.3,8.45,6600,0
2015-12-18,8.61,8.75,8.39,8.65,5700,0
2015-12-21,8.48,9.1,8.48,8.78,23600,0
2015-12-22,8.81,8.89,8.33,8.55,11124,0
2015-12-23,8.63,8.72,8.29,8.5,18900,0
2015-12-24,8.525,8.552,8.03,8.52,8023,0
2015-12-28,8.37,8.52,8.15,8.15,8073,0
2015-12-29,8.0812,8.103,7.3,7.72,30505,0
2015-12-30,7.6499,7.71,7.54,7.68,14538,0
2015-12-31,7.73,7.73,7.55,7.61,11388,0
2016-01-04,7.49,7.7565,7.49,7.55,9029,0
2016-01-05,7.55,7.7399,7.54,7.65,4032,0
2016-01-06,7.61,7.7075,7.51,7.63,7291,0
2016-01-07,7.58,7.65,6.98,7.49,33160,0
2016-01-08,7.55,7.84,6.94,7.155,33948,0
2016-01-11,7.1,7.2,5.89,5.9,63861,0
2016-01-12,5.9,6,5.354,5.9,82204,0
2016-01-13,5.71,5.78,5.237,5.3,18369,0
2016-01-14,5.14,5.765,5,5.3,32751,0
2016-01-15,5.16,5.71,5,5.51,26353,0
2016-01-19,5.52,5.88,5.49,5.78,23100,0
2016-01-20,5.565,7.9152,5.44,7.04,46728,0
2016-01-21,7.1,7.775,7,7.11,35144,0
2016-01-22,6.33,7.75,6.32,7.49,31535,0
2016-01-25,7.58,7.81,7.43,7.5,19754,0
2016-01-26,7.48,7.48,7.0101,7.07,35563,0
2016-01-27,7.09,7.2024,6.4301,6.4301,13050,0
2016-01-28,6.5,6.51,5.85,6.05,28992,0
2016-01-29,6.19,6.416,5.95,6.25,20604,0
2016-02-01,6.89,6.89,6.0101,6.06,6918,0
2016-02-02,6.1,7,6.1,6.21,7461,0
2016-02-03,6.24,6.24,5.75,5.94,55894,0
2016-02-04,5.9,6.46,5.81,6.42,10823,0
2016-02-05,6.37,6.47,6,6.0818,11787,0
2016-02-08,6.03,6.03,5.4101,5.5,9410,0
2016-02-09,5.2992,5.3,5.07,5.1,17037,0
2016-02-10,5.06,5.35,4.98,5.03,12189,0
2016-02-11,4.9,5.72,4.5,4.785,22566,0
2016-02-12,4.74,5.69,4.74,4.78,44889,0
2016-02-16,4.86,5.25,4.86,5.06,9411,0
2016-02-17,5.302,5.302,5.04,5.05,3462,0
2016-02-18,5.637,5.7199,5.38,5.38,7984,0
2016-02-19,4.98,5.51,4.78,5.17,3715,0
2016-02-22,5.21,5.21,4.9301,4.95,13162,0
2016-02-23,4.89,4.9999,4.66,4.86,23679,0
2016-02-24,5.15,5.15,4.32,4.4532,36575,0
2016-02-25,4.49,4.51,4.42,4.45,17128,0
2016-02-26,4.237,5.4,4.237,5.13,21321,0
2016-02-29,5.07,5.43,4.61,4.61,14503,0
2016-03-01,4.71,4.9599,4.5,4.61,11155,0
2016-03-02,5.1301,5.3,4.65,4.945,16043,0
2016-03-03,5.43,5.43,4.85,4.97,12552,0
2016-03-04,5.27,5.3,5.12,5.12,7312,0
2016-03-07,5.31,5.45,4.95,5.18,10682,0
2016-03-08,4.97,4.97,4.67,4.67,19255,0
2016-03-09,4.72,4.75,4.679,4.71,2138,0
2016-03-10,4.77,4.87,4.46,4.59,57384,0
2016-03-11,4.71,5.03,4.57,4.7529,7726,0
2016-03-14,4.67,4.89,4.17,4.42,38940,0
2016-03-15,4.46,4.6499,3.8668,3.985,66849,0
2016-03-16,4.05,4.21,3.76,3.88,43602,0
2016-03-17,3.9,3.99,3.5,3.76,65928,0
2016-03-18,3.79,4.5,3.595,4.5,121813,0
2016-03-21,4.58,4.7999,4.5,4.73,73477,0
2016-03-22,4.73,4.9,3.55,4.46,26018,0
2016-03-23,4.4001,4.48,4.07,4.07,16097,0
2016-03-24,4.14,4.5,3.71,4.44,20336,0
2016-03-28,4.53,5.14,4.53,4.79,82655,0
2016-03-29,4.95,4.95,4.53,4.65,39641,0
2016-03-30,5,5.35,4.7,4.8,106707,0
2016-03-31,4.96,5.24,4.87,4.93,18132,0
2016-04-01,4.87,5.2399,4.78,5.05,15465,0
2016-04-04,5.13,5.67,4.9,5.35,123681,0
2016-04-05,5.14,5.43,4.72,5.06,22296,0
2016-04-06,5.2399,7.72,4.97,7.33,402119,0
2016-04-07,7.5,7.543,6.481,7.38,150425,0
2016-04-08,7.32,7.32,6.5,6.7,101559,0
2016-04-11,6.63,6.65,5.96,6.03,52265,0
2016-04-12,6.2,6.8,6.1201,6.47,70893,0
2016-04-13,6.57,6.77,6.17,6.42,26877,0
2016-04-14,6.49,6.75,6.1701,6.51,27731,0
2016-04-15,6.648,6.77,6.4025,6.72,13359,0
2016-04-18,6.29,6.7401,6.29,6.57,3323,0
2016-04-19,6.72,7.05,6.3101,6.65,14308,0
2016-04-20,6.3701,6.5987,6.36,6.38,21925,0
2016-04-21,6.36,6.524,6.2,6.25,17446,0
2016-04-22,6.31,6.59,6.2001,6.43,6700,0
2016-04-25,6.49,6.49,6.2,6.23,16292,0
2016-04-26,6.1,6.262,6.02,6.21,30494,0
2016-04-27,6.4833,6.4833,6.07,6.29,6832,0
2016-04-28,6.15,6.2,6.04,6.04,3000,0
2016-04-29,5.96,6.25,5.96,6.25,7452,0
2016-05-02,6.28,6.28,5.77,5.88,7905,0
2016-05-03,5.92,5.92,5.77,5.77,20594,0
2016-05-04,5.77,5.7701,5.35,5.35,13102,0
2016-05-05,5.21,5.25,4.9,4.9,24140,0
2016-05-06,4.93,5.08,4.8801,4.94,14908,0
2016-05-09,5,5.09,4.9401,5.04,13730,0
2016-05-10,5.4699,5.4699,5.2108,5.44,6823,0
2016-05-11,5.48,5.68,5.3,5.55,9889,0
2016-05-12,5.52,5.72,5.3001,5.41,9858,0
2016-05-13,5.3001,5.35,5.03,5.03,4400,0
2016-05-16,5.07,5.46,5.0301,5.38,6102,0
2016-05-17,5.05,5.5,5.04,5.29,11680,0
2016-05-18,5.1666,5.3079,5.0801,5.11,13790,0
2016-05-19,5.0901,5.0901,4.91,4.91,6035,0
2016-05-20,5,5,4.59,4.83,14250,0
2016-05-23,4.84,4.86,4.5301,4.55,13825,0
2016-05-24,4.75,4.75,4.35,4.47,36600,0
2016-05-25,4.51,4.52,4.17,4.41,56379,0
2016-05-26,4.35,4.3571,4.08,4.125,60553,0
2016-05-27,4.19,4.39,3.88,3.92,64942,0
2016-05-31,3.9,4.25,3.9,4.18,36987,0
2016-06-01,4.08,4.24,4,4.11,19589,0
2016-06-02,4.01,4.18,4.01,4.15,9783,0
2016-06-03,4.25,4.25,4.1,4.1,4640,0
2016-06-06,4.12,4.17,4,4.03,26800,0
2016-06-07,4.2399,4.36,4.11,4.14,30272,0
2016-06-08,4.4118,4.5,4.2204,4.36,7953,0
2016-06-09,4.28,4.4574,4.28,4.3608,8124,0
2016-06-10,4.36,4.521,4.22,4.45,33181,0
2016-06-13,4.36,4.8,4.36,4.5801,21575,0
2016-06-14,4.56,4.905,4.56,4.9,16737,0
2016-06-15,5.04,5.12,4.88,4.88,17540,0
2016-06-16,4.85,4.85,4.4601,4.73,14384,0
2016-06-17,4.73,4.96,4.48,4.77,12635,0
2016-06-20,4.95,4.95,4.61,4.72,8268,0
2016-06-21,4.66,4.93,4.66,4.85,12045,0
2016-06-22,4.6724,4.89,4.57,4.79,10597,0
2016-06-23,4.74,4.92,4.65,4.91,9424,0
2016-06-24,4.7289,4.83,4.6,4.77,18293,0
2016-06-27,4.6,4.6,4.098,4.25,24691,0
2016-06-28,4.34,4.495,4.28,4.495,6300,0
2016-06-29,4.3999,4.59,4.39,4.58,2400,0
2016-06-30,4.61,4.7499,4.2664,4.49,11300,0
2016-07-01,4.49,4.75,4.34,4.43,29275,0
2016-07-05,4.49,4.65,4.35,4.37,18629,0
2016-07-06,4.6259,4.6399,4.25,4.31,12288,0
2016-07-07,4.32,4.54,4.32,4.35,8950,0
2016-07-08,4.48,4.5015,4.35,4.45,9344,0
2016-07-11,4.4,4.6,4.35,4.51,12306,0
2016-07-12,4.47,4.54,4.4,4.4,7896,0
2016-07-13,5,5,4.31,4.32,14366,0
2016-07-14,4.35,4.52,4.29,4.29,29123,0
2016-07-15,4.27,4.48,4.25,4.4,34213,0
2016-07-18,4.48,4.48,4.21,4.27,20236,0
2016-07-19,4.48,4.48,4.25,4.25,10382,0
2016-07-20,4.24,4.25,4.031,4.15,23607,0
2016-07-21,4.24,4.25,4.14,4.16,8255,0
2016-07-22,4.25,4.49,4.2,4.22,51656,0
2016-07-25,4.291,4.35,4.1601,4.3,7555,0
2016-07-26,4.2101,4.27,4.15,4.15,6483,0
2016-07-27,4.24,4.24,4.1501,4.17,4175,0
2016-07-28,4.17,4.31,4.13,4.15,11441,0
2016-07-29,4.15,4.5,4.02,4.27,73855,0
2016-08-01,4.4712,4.4712,4.23,4.29,7098,0
2016-08-02,4.34,4.3822,4.13,4.13,23352,0
2016-08-03,4.2,4.46,4.13,4.13,46336,0
2016-08-04,4.12,4.3,4.09,4.24,1719,0
2016-08-05,4.29,4.31,4.15,4.15,4275,0
2016-08-08,4.11,4.3,4.11,4.17,10047,0
2016-08-09,4.22,4.31,4.13,4.17,9069,0
2016-08-10,4.15,4.26,4.13,4.14,2502,0
2016-08-11,4.15,4.15,4.11,4.13,2392,0
2016-08-12,4.23,4.24,4,4.06,33421,0
2016-08-15,4.02,4.16,3.91,4.03,31046,0
2016-08-16,4.1472,4.16,4.1001,4.14,6861,0
2016-08-17,4.14,4.16,3.89,4.08,62325,0
2016-08-18,4.08,4.09,3.95,4.01,13481,0
2016-08-19,4.03,4.05,3.9,3.99,10732,0
2016-08-22,4.05,4.07,3.76,3.89,48310,0
2016-08-23,4,4.05,3.91,3.9519,36691,0
2016-08-24,3.99,4,3.81,3.85,24407,0
2016-08-25,3.81,3.8888,3.7,3.7,25034,0
2016-08-26,3.75,3.8743,3.73,3.78,8962,0
2016-08-29,3.82,3.99,3.7401,3.97,19035,0
2016-08-30,3.93,3.99,3.8,3.81,17036,0
2016-08-31,3.85,3.96,3.8,3.85,36712,0
2016-09-01,3.84,3.86,3.799,3.799,11274,0
2016-09-02,3.83,3.94,3.78,3.85,27443,0
2016-09-06,3.85,4.03,3.85,3.96,29887,0
2016-09-07,3.85,4,3.85,3.86,21293,0
2016-09-08,3.9,4.0199,3.89,3.97,20766,0
2016-09-09,3.9,3.9,3.8,3.8,5245,0
2016-09-12,3.78,3.78,3.6,3.63,22868,0
2016-09-13,3.62,3.7,3.55,3.65,12445,0
2016-09-14,3.61,3.8,3.6,3.6,4565,0
2016-09-15,3.54,3.74,3.53,3.69,26145,0
2016-09-16,3.65,3.75,3.61,3.68,3301,0
2016-09-19,3.65,3.68,3.65,3.675,2300,0
2016-09-20,4.75,5.39,4.44,4.61,858791,0
2016-09-21,4.62,4.75,4.22,4.61,495693,0
2016-09-22,4.86,5.59,4.75,5.5,1422391,0
2016-09-23,5.77,5.77,5.1525,5.22,715759,0
2016-09-26,5.29,5.4,5.05,5.3,237920,0
2016-09-27,5.36,5.36,5.05,5.2,101308,0
2016-09-28,5.15,5.29,4.88,4.91,183513,0
2016-09-29,4.83,4.83,4.36,4.6,194547,0
2016-09-30,4.57,4.57,4.35,4.44,50135,0
2016-10-03,4.37,4.71,4.35,4.5601,69750,0
2016-10-04,4.54,4.7363,4.46,4.51,18165,0
2016-10-05,4.53,4.74,4.35,4.62,67603,0
2016-10-06,4.66,4.7299,4.37,4.37,30802,0
2016-10-07,4.56,4.61,4.3,4.3,26773,0
2016-10-10,4.3,4.4889,4.16,4.4,53996,0
2016-10-11,4.33,4.51,4.17,4.18,31068,0
2016-10-12,4.2,4.36,3.95,3.96,70876,0
2016-10-13,4.02,4.21,3.66,3.84,124743,0
2016-10-14,3.8057,3.96,3.61,3.93,99507,0
2016-10-17,3.85,3.99,3.6191,3.85,28387,0
2016-10-18,3.8358,4.19,3.8358,4.11,70204,0
2016-10-19,4.18,4.1899,3.95,4,47883,0
2016-10-20,3.9,4.09,3.55,3.912,95823,0
2016-10-21,3.98,4,3.77,3.88,54890,0
2016-10-24,3.94,4.01,3.7305,3.97,56504,0
2016-10-25,3.95,4.17,3.75,3.75,95618,0
2016-10-26,3.75,4.08,3.62,3.69,23242,0
2016-10-27,3.71,3.83,3.61,3.6201,30301,0
2016-10-28,3.66,3.69,3.42,3.42,59073,0
2016-10-31,3.5,3.54,3.25,3.4,34525,0
2016-11-01,3.44,3.59,3.07,3.19,431645,0
2016-11-02,3.26,3.4,2.82,3.06,186949,0
2016-11-03,3.13,3.13,2.8,2.85,82196,0
2016-11-04,2.95,3.1286,2.78,3.08,38067,0
2016-11-07,3.2,3.43,3.09,3.19,71493,0
2016-11-08,3.42,3.44,3.19,3.4,76003,0
2016-11-09,3.45,3.56,3.045,3.27,158785,0
2016-11-10,3.52,3.6889,3.24,3.49,115186,0
2016-11-11,3.4,3.62,3.4,3.5499,38418,0
2016-11-14,3.5,3.66,3.5,3.64,34765,0
2016-11-15,3.86,4.08,3.6,3.66,18937,0
2016-11-16,3.97,4.35,3.61,3.69,31842,0
2016-11-17,3.7,3.8299,3.62,3.7,49805,0
2016-11-18,3.611,3.83,3.61,3.805,35688,0
2016-11-21,4.2,4.2,3.63,3.97,76378,0
2016-11-22,3.99,4.01,3.6265,3.69,68590,0
2016-11-23,3.66,3.68,3.37,3.63,30019,0
2016-11-25,3.72,3.76,3.5301,3.7499,32476,0
2016-11-28,3.71,3.9534,3.48,3.68,37492,0
2016-11-29,3.65,3.74,3.5896,3.62,21061,0
2016-11-30,3.65,3.73,3.38,3.51,17503,0
2016-12-01,3.56,3.56,3.38,3.55,17507,0
2016-12-02,3.55,3.73,3.55,3.61,7565,0
2016-12-05,3.68,3.68,3.419,3.49,24594,0
2016-12-06,3.23,3.55,3.23,3.465,23567,0
2016-12-07,3.5,3.63,3.27,3.38,10432,0
2016-12-08,3.43,3.68,3.4042,3.51,26649,0
2016-12-09,3.6438,3.6499,3.29,3.29,17649,0
2016-12-12,3.36,3.469,3.24,3.24,23433,0
2016-12-13,3.224,3.29,3.19,3.27,42063,0
2016-12-14,3.22,3.2695,3.15,3.21,17856,0
2016-12-15,3.17,3.24,3.04,3.1244,24975,0
2016-12-16,3.13,3.3728,3.13,3.16,19885,0
2016-12-19,3.16,3.4,3.16,3.4,29108,0
2016-12-20,3.65,4.06,3.65,3.79,213953,0
2016-12-21,3.89,3.89,3.5722,3.74,23185,0
2016-12-22,3.4963,3.72,3.4963,3.59,14959,0
2016-12-23,3.58,3.6736,3.54,3.67,11058,0
2016-12-27,3.7001,3.77,3.57,3.6516,35254,0
2016-12-28,3.7,3.8299,3.54,3.67,58152,0
2016-12-29,3.67,3.88,3.6646,3.74,47456,0
2016-12-30,3.74,3.74,3.37,3.51,113495,0
2017-01-03,3.52,3.69,3.4301,3.63,16735,0
2017-01-04,3.551,3.798,3.54,3.76,65325,0
2017-01-05,3.7091,3.8,3.5788,3.79,30300,0
2017-01-06,3.7166,4.16,3.7166,4.07,81291,0
2017-01-09,3.71,4.05,3.71,4.05,49720,0
2017-01-10,4.05,4.15,4.03,4.15,60105,0
2017-01-11,4.1,4.19,3.91,3.91,39970,0
2017-01-12,3.95,4.12,3.88,3.97,14997,0
2017-01-13,3.86,4.1492,3.85,4.11,9725,0
2017-01-17,4.16,4.2,4,4.1,72632,0
2017-01-18,4.16,4.28,4.05,4.19,48736,0
2017-01-19,4.18,4.3,4.15,4.22,35760,0
2017-01-20,4.12,4.25,4.01,4.2,11322,0
2017-01-23,4.15,4.189,4.05,4.08,30980,0
2017-01-24,4.08,4.08,3.91,3.94,39100,0
2017-01-25,3.9,4.15,3.9,3.93,38746,0
2017-01-26,3.97,4.12,3.85,3.95,23642,0
2017-01-27,3.93,4.1,3.93,4.08,8086,0
2017-01-30,4,4.1,3.95,4.05,27468,0
2017-01-31,4.1,4.13,3.97,4.08,18029,0
2017-02-01,4.12,4.24,4.12,4.13,6488,0
2017-02-02,4.08,4.26,4.05,4.24,17518,0
2017-02-03,4.28,4.525,4.25,4.44,47369,0
2017-02-06,4.43,4.74,4.43,4.66,18347,0
2017-02-07,4.7,4.7,4.4501,4.57,19166,0
2017-02-08,4.6,4.6,4.211,4.58,13807,0
2017-02-09,4.2627,4.58,4.23,4.57,6873,0
2017-02-10,4.2501,4.57,4.2501,4.5,26829,0
2017-02-13,4.55,4.66,4.55,4.66,16796,0
2017-02-14,4.6511,4.69,3.92,4.15,73436,0
2017-02-15,4.1,4.26,4,4.11,17067,0
2017-02-16,4.07,4.2,3.9023,4.2,30818,0
2017-02-17,4.19,4.2184,4.095,4.19,5513,0
2017-02-21,4.31,4.32,4.05,4.25,28434,0
2017-02-22,4.12,4.229,4.0101,4.09,17911,0
2017-02-23,4.04,4.3692,4.01,4.18,29139,0
2017-02-24,4.1,4.3,4.1,4.3,10990,0
2017-02-27,4.33,5.02,4.33,4.95,111862,0
2017-02-28,4.68,5.236,4.5,5.199,158603,0
2017-03-01,5.27,5.29,5.01,5.08,81707,0
2017-03-02,4.9736,5.2338,4.8205,4.92,61492,0
2017-03-03,5.03,5.2399,4.81,5,29319,0
2017-03-06,4.9,5.06,4.75,4.83,78232,0
2017-03-07,4.78,4.8809,4.68,4.68,16059,0
2017-03-08,4.9,4.9,4.75,4.8,12693,0
2017-03-09,4.82,4.93,4.8,4.8,5043,0
2017-03-10,4.8,4.98,4.76,4.98,15223,0
2017-03-13,4.86,5,4.8287,4.83,19434,0
2017-03-14,4.88,4.9,4.75,4.89,5442,0
2017-03-15,4.85,4.85,4.76,4.78,15829,0
2017-03-16,4.87,5,4.761,5,9764,0
2017-03-17,4.94,5.15,4.9,5.03,76338,0
2017-03-20,5.05,5.79,4.87,5.01,139127,0
2017-03-21,5.2,5.38,4.68,4.78,95331,0
2017-03-22,4.73,4.78,4.62,4.63,31543,0
2017-03-23,4.72,4.75,4.6,4.64,8520,0
2017-03-24,4.55,4.6399,4.4,4.47,17907,0
2017-03-27,4.37,4.9942,4.3,4.58,21072,0
2017-03-28,4.62,4.96,4.611,4.73,26839,0
2017-03-29,4.75,4.879,4.6,4.61,11342,0
2017-03-30,4.65,4.8,4.43,4.71,16774,0
2017-03-31,4.9862,4.9862,4.6301,4.89,30115,0
2017-04-03,4.95,4.9875,4.76,4.77,4282,0
2017-04-04,4.8,4.89,4.65,4.79,9092,0
2017-04-05,4.79,4.97,4.6,4.67,12604,0
2017-04-06,4.6902,4.9,4.551,4.89,12600,0
2017-04-07,4.74,4.819,4.69,4.75,2282,0
2017-04-10,4.8,5.49,4.8,5.06,194949,0
2017-04-11,5.18,5.18,4.85,5.0367,19397,0
2017-04-12,5.1,5.1,4.69,4.88,14434,0
2017-04-13,4.938,5.02,4.81,4.91,16410,0
2017-04-17,5.19,5.19,4.9475,5.137,25694,0
2017-04-18,5.19,5.19,4.889,5.1,17976,0
2017-04-19,5.1,5.49,5.03,5.03,142110,0
2017-04-20,5.06,5.22,4.9201,5,15715,0
2017-04-21,5.04,5.11,4.81,5.08,16933,0
2017-04-24,5.18,5.29,5.02,5.16,17636,0
2017-04-25,5.22,5.22,4.84,5.01,31856,0
2017-04-26,5,5,4.9001,5,22469,0
2017-04-27,5.08,5.14,4.85,5.14,26106,0
2017-04-28,5.1,5.2,5.0001,5.18,13970,0
2017-05-01,5.18,5.78,5.06,5.06,163581,0
2017-05-02,5.09,5.18,4.97,5.01,34330,0
2017-05-03,5.42,5.42,5,5.09,34896,0
2017-05-04,5.0224,5.1699,5.01,5.15,17289,0
2017-05-05,5.21,5.21,5.1,5.12,17392,0
2017-05-08,5.1,5.11,4.9,4.9101,27163,0
2017-05-09,4.94,4.98,4.5,4.61,78470,0
2017-05-10,4.55,4.88,4.55,4.87,17558,0
2017-05-11,4.81,4.88,4.6801,4.88,6458,0
2017-05-12,4.84,4.89,4.7545,4.84,10565,0
2017-05-15,4.74,4.88,4.4054,4.73,11352,0
2017-05-16,4.9,5.05,4.55,4.9,88330,0
2017-05-17,4.84,4.9199,4.62,4.84,60701,0
2017-05-18,4.82,4.92,4.7656,4.91,10704,0
2017-05-19,4.94,4.94,4.84,4.93,4010,0
2017-05-22,4.8248,5.0999,4.8248,4.98,30893,0
2017-05-23,5.066,5.09,4.8587,5,22352,0
2017-05-24,4.85,5,4.85,5,10115,0
2017-05-25,5.09,5.1,4.8573,4.86,45776,0
2017-05-26,4.891,5.08,4.891,5.07,2872,0
2017-05-30,5.09,5.09,4.8,4.86,30676,0
2017-05-31,5.08,5.08,4.99,5.05,12702,0
2017-06-01,5.04,5.18,4.9,5.02,20087,0
2017-06-02,4.98,5.2,4.71,5.06,26640,0
2017-06-05,5.02,5.05,4.93,5.04,2599,0
2017-06-06,5.0399,5.0399,4.94,5.01,1860,0
2017-06-07,4.97,4.98,4.91,4.96,4114,0
2017-06-08,5.0155,5.02,4.807,4.97,9774,0
2017-06-09,4.97,4.97,4.78,4.89,15455,0
2017-06-12,4.87,5,4.69,4.94,51927,0
2017-06-13,5.01,5.16,5,5.16,90866,0
2017-06-14,5.17,5.95,5.17,5.95,149973,0
2017-06-15,6.12,6.24,5.2163,6.03,45827,0
2017-06-16,6.03,6.99,6.03,6.92,152924,0
2017-06-19,7,7.3199,6.85,6.99,71303,0
2017-06-20,6.94,6.94,6.1449,6.4,57442,0
2017-06-21,6.33,6.5,6.2563,6.28,20487,0
2017-06-22,6.21,6.21,5.8498,5.87,54909,0
2017-06-23,5.96,6.11,5.8275,6.01,16993,0
2017-06-26,6.27,6.5799,6.02,6.02,35851,0
2017-06-27,6.17,6.4,6.02,6.02,14878,0
2017-06-28,6.21,6.44,6.0315,6.34,29450,0
2017-06-29,6.23,6.39,6.15,6.29,13797,0
2017-06-30,6.2499,6.56,6.1575,6.201,52665,0
2017-07-03,6.5,6.5,6.24,6.5,15250,0
2017-07-05,6.45,6.64,6.31,6.31,15032,0
2017-07-06,6.32,6.51,6.2002,6.42,23028,0
2017-07-07,6.61,6.61,6.27,6.5,16812,0
2017-07-10,6.5996,6.64,6.5,6.62,14179,0
2017-07-11,6.7,6.81,6.68,6.78,24684,0
2017-07-12,6.73,6.8,6.665,6.8,35584,0
2017-07-13,6.73,6.84,6.7096,6.71,4946,0
2017-07-14,6.65,6.86,6.58,6.85,16690,0
2017-07-17,6.74,6.85,6.42,6.53,24658,0
2017-07-18,6.63,6.87,6.42,6.51,38303,0
2017-07-19,6.75,6.8899,6.55,6.56,17959,0
2017-07-20,6.7268,6.78,6.57,6.57,8058,0
2017-07-21,6.6224,6.9,6.59,6.69,35079,0
2017-07-24,6.5601,7.74,6.5601,7.74,117717,0
2017-07-25,7.74,7.9898,7.2452,7.76,95583,0
2017-07-26,7.7,8.6,7.65,8.21,136560,0
2017-07-27,8.15,8.58,7.48,7.77,86528,0
2017-07-28,8.04,8.07,7.52,7.79,28303,0
2017-07-31,7.8,7.8,7,7.05,41298,0
2017-08-01,7.15,7.21,6.74,7.1,43796,0
2017-08-02,7.1,7.16,6.85,7.14,19857,0
2017-08-03,7.07,7.2,6.8679,7.18,16631,0
2017-08-04,7.06,7.34,6.86,7.11,39743,0
2017-08-07,7.2,7.24,7.08,7.13,21535,0
2017-08-08,7.23,8.2,7.23,7.93,43213,0
2017-08-09,7.8,8.46,7.46,8.25,70944,0
2017-08-10,8.17,8.29,7.87,8.09,19128,0
2017-08-11,7.98,8.572,7.9379,8.18,18967,0
2017-08-14,8.28,8.869,8.03,8.4,39588,0
2017-08-15,8.37,8.58,8.16,8.3,14951,0
2017-08-16,8.21,8.43,8.16,8.31,13209,0
2017-08-17,8.23,8.3,7.655,8,30697,0
2017-08-18,7.9,8,7.22,7.62,44628,0
2017-08-21,7.69,7.7,6.94,7.44,21295,0
2017-08-22,7.39,7.75,7.25,7.47,7230,0
2017-08-23,7.58,7.63,7.21,7.39,12142,0
2017-08-24,7.36,7.64,7.26,7.36,29924,0
2017-08-25,7.38,7.97,7.38,7.97,20504,0
2017-08-28,8.02,8.23,7.6128,8.18,44914,0
2017-08-29,7.97,8.22,7.94,8,19794,0
2017-08-30,7.99,8.09,7.99,8.03,14310,0
2017-08-31,8,8.15,7.7727,8.11,19942,0
2017-09-01,8.04,8.1,8,8,38646,0
2017-09-05,8,8.109,7.97,8,20507,0
2017-09-06,7.9883,7.9883,7.6,7.6,11711,0
2017-09-07,7.8357,7.98,7.52,7.78,22346,0
2017-09-08,7.84,7.99,7.81,7.99,8832,0
2017-09-11,7.96,7.9899,7.71,7.8,11870,0
2017-09-12,7.86,8,7.8,8,16241,0
2017-09-13,8,8,7.82,7.83,8479,0
2017-09-14,7.5661,7.89,7.5661,7.77,4978,0
2017-09-15,7.8,7.92,7.61,7.83,7614,0
2017-09-18,7.8189,8.06,7.81,7.98,37473,0
2017-09-19,7.99,8.4,7.92,8.16,72363,0
2017-09-20,8.2,9.2499,8,8.57,178890,0
2017-09-21,8.59,8.91,8.57,8.65,31529,0
2017-09-22,8.68,9.3892,8.68,9.29,66514,0
2017-09-25,9.1,9.16,8.56,9.15,48673,0
2017-09-26,9.15,9.15,8.6583,9.15,29592,0
2017-09-27,9.223,9.25,8.8186,9.18,18165,0
2017-09-28,9.0562,9.18,9.0291,9.14,8636,0
2017-09-29,9.15,9.15,9.01,9.14,5217,0
2017-10-02,9.08,9.2,9.02,9.02,24155,0
2017-10-03,9.01,9.17,8.6,8.79,56492,0
2017-10-04,8.74,8.8518,8.53,8.79,7231,0
2017-10-05,8.746,9.2,8.68,9.2,58824,0
2017-10-06,9.2,9.48,9.0723,9.32,137749,0
2017-10-09,9.17,9.59,8.88,8.9,74190,0
2017-10-10,9.1,9.44,8.9,8.9,28135,0
2017-10-11,8.92,9.371,8.91,9.05,13896,0
2017-10-12,9.01,9.23,8.91,9.1,16756,0
2017-10-13,9.12,9.3,8.84,8.87,28133,0
2017-10-16,8.86,9.19,8.75,8.76,11014,0
2017-10-17,8.75,8.88,8.06,8.12,33530,0
2017-10-18,8.33,8.3356,7.63,7.78,39232,0
2017-10-19,7.69,7.78,7.4,7.53,41352,0
2017-10-20,7.5,7.82,7.5,7.52,23205,0
2017-10-23,7.4,8.36,7.16,7.67,46957,0
2017-10-24,8.0942,8.0942,7.5,8.06,25487,0
2017-10-25,8.45,8.45,7.8901,8.25,42261,0
2017-10-26,8.18,8.24,7.88,8.11,65411,0
2017-10-27,7.4885,8.38,7.4885,8.27,6650,0
2017-10-30,8.2,8.38,7.98,8.19,20741,0
2017-10-31,8.2,8.21,8.1501,8.2,10031,0
2017-11-01,8.11,8.18,7.99,8,50343,0
2017-11-02,7.8995,8.1,7.82,7.82,19063,0
2017-11-03,7.78,7.9734,7.53,7.72,19272,0
2017-11-06,7.9,7.9,7.48,7.48,15086,0
2017-11-07,7.5,7.5,7.201,7.29,22919,0
2017-11-08,7.28,7.28,6.68,6.83,55168,0
2017-11-09,7.159,7.159,6.55,6.85,105289,0
2017-11-10,6.65,7.13,6.65,6.78,19788,0
