Date,Open,High,Low,Close,Volume,OpenInt
2014-02-05,11.7,11.75,11,11,2110512,0
2014-02-06,11.01,11.4,11,11,180134,0
2014-02-07,11,11.26,10.9,11.04,86539,0
2014-02-10,11,11.44,11,11.39,54385,0
2014-02-11,11.16,11.39,11.15,11.39,37941,0
2014-02-12,11.9,12.39,11.34,11.77,119822,0
2014-02-13,11.68,11.79,11.25,11.59,53631,0
2014-02-14,11.48,11.6,11.3,11.495,13040,0
2014-02-18,11.52,12.33,11.52,11.99,46221,0
2014-02-19,12.2,12.49,11.82,12.1,31243,0
2014-02-20,11.89,12.248,11.89,12.1,30863,0
2014-02-21,12.19,12.2,11.91,12.05,47414,0
2014-02-24,12.26,12.84,12,12.54,79738,0
2014-02-25,13,15.5,12.55,15.18,128152,0
2014-02-26,16.56,16.56,14.728,15,95398,0
2014-02-27,15.45,16.955,14.92,15,83444,0
2014-02-28,16.351,16.351,13.09,14.67,72243,0
2014-03-03,14.88,15.249,13.61,15,161589,0
2014-03-04,15.2,16,14.8,14.925,95381,0
2014-03-05,15.9,16.74,15.25,16.37,92632,0
2014-03-06,16.43,19,15.76,18.21,159999,0
2014-03-07,19.05,22.72,18.45,22.45,131576,0
2014-03-10,23,23.99,21.201,21.87,119047,0
2014-03-11,22.45,22.45,19.5,19.77,83808,0
2014-03-12,19.38,19.38,17.11,18.16,88178,0
2014-03-13,18.34,18.92,17.65,18.49,74008,0
2014-03-14,19.18,19.18,17.54,17.61,61002,0
2014-03-17,17.74,18.072,16.25,16.97,99085,0
2014-03-18,17.53,17.53,16.51,17,119956,0
2014-03-19,17.39,17.41,16.6,17.03,48251,0
2014-03-20,16.78,17.13,16.68,16.97,19208,0
2014-03-21,16.97,17.1,15.79,16.38,230241,0
2014-03-24,15.55,18.52,15.55,16.94,296588,0
2014-03-25,17,18.09,16.54,16.88,239939,0
2014-03-26,17.01,17.11,16.33,16.72,108100,0
2014-03-27,16.5,17.97,16.34,17.42,156132,0
2014-03-28,17.34,18.639,16.85,17.36,116565,0
2014-03-31,17.1,18.62,17,18.19,597082,0
2014-04-01,18.3,18.55,17.75,18.33,76219,0
2014-04-02,18.31,18.31,17.21,17.89,157151,0
2014-04-03,17.91,18.22,17.55,17.97,224414,0
2014-04-04,17.99,18.61,17.7,17.87,167131,0
2014-04-07,17.83,18.47,17.67,17.89,46410,0
2014-04-08,17.92,18.23,17.16,18.11,66709,0
2014-04-09,18.2,19.66,17.79,19.3,63230,0
2014-04-10,19.2,20.15,18.32,19.98,79124,0
2014-04-11,19.73,21.34,18.27,20.58,106415,0
2014-04-14,20.66,20.66,18.4,18.63,60330,0
2014-04-15,18.88,18.88,17.521,17.97,235057,0
2014-04-16,17.26,18.55,17.147,17.88,49953,0
2014-04-17,17.88,18.71,17.09,18.62,41205,0
2014-04-21,17.95,19.7,17.95,18.91,56932,0
2014-04-22,19.02,20.05,18.92,19.93,45892,0
2014-04-23,19.95,19.95,18.65,18.93,40450,0
2014-04-24,19.24,19.9,18.3,18.94,46450,0
2014-04-25,19.07,19.33,17.54,17.96,41933,0
2014-04-28,18.49,19.15,17.95,18.87,60914,0
2014-04-29,19.12,19.59,18,18.99,119391,0
2014-04-30,19.6,19.6,18.57,19.4,72658,0
2014-05-01,19.32,19.5,18.7,19.09,78852,0
2014-05-02,19.3,19.35,18.624,18.89,44094,0
2014-05-05,18.8,19.5,18.47,19.44,83590,0
2014-05-06,19.25,19.49,18.5,18.8,153283,0
2014-05-07,18.46,19.13,18.46,18.97,73703,0
2014-05-08,18.7,19.45,18.37,18.46,35370,0
2014-05-09,18.95,19.36,18.1,18.28,188355,0
2014-05-12,18.22,19.175,17.35,18.92,67695,0
2014-05-13,19.21,19.5,18.43,18.65,35404,0
2014-05-14,18.6,19,18.22,18.44,68732,0
2014-05-15,18.28,18.28,16.76,17.56,103667,0
2014-05-16,17.56,18.14,17.56,18.06,27331,0
2014-05-19,18.14,19.015,18.05,18.79,44980,0
2014-05-20,18.94,19.02,18.25,18.52,63012,0
2014-05-21,18.54,18.98,18.415,18.81,31831,0
2014-05-22,18.78,19.07,18.48,18.8,34647,0
2014-05-23,18.74,19.08,18.51,18.9,18450,0
2014-05-27,19.07,19.08,18.69,19,34335,0
2014-05-28,18.97,19.4,18.755,18.95,37635,0
2014-05-29,18.91,19,18.79,18.92,12191,0
2014-05-30,18.99,19.07,18.61,18.96,17660,0
2014-06-02,18.97,19.104,18.77,18.84,22212,0
2014-06-03,18.84,19,18.64,18.81,31267,0
2014-06-04,18.92,19,18.64,19,45474,0
2014-06-05,19,19.16,18.61,18.78,22157,0
2014-06-06,18.91,18.95,18.66,18.88,17992,0
2014-06-09,18.88,19.06,18.75,18.99,28166,0
2014-06-10,18.99,19.08,18.72,18.96,13500,0
2014-06-11,19,19,18.76,18.99,6979,0
2014-06-12,18.88,19.26,18.69,19.08,34034,0
2014-06-13,19.48,19.48,18.81,18.81,5371,0
2014-06-16,19.06,19.06,18.73,18.88,11583,0
2014-06-17,18.95,19,18.525,18.96,10922,0
2014-06-18,18.96,19,18.71,18.9,23518,0
2014-06-19,18.99,21.36,18.74,20.88,75580,0
2014-06-20,21.02,23.9,21.02,22.7,315190,0
2014-06-23,22.7,23.99,21.011,22.03,37293,0
2014-06-24,22.13,22.27,20.65,20.77,40537,0
2014-06-25,20.58,22.3,17.76,19.16,65435,0
2014-06-26,20.01,20.02,19,19.36,25669,0
2014-06-27,19.19,19.34,18.78,19.18,53054,0
2014-06-30,18.678,19,18.335,18.75,22419,0
2014-07-01,18.74,19.46,17.1,17.555,53115,0
2014-07-02,20,20,17.51,17.61,28800,0
2014-07-03,17.8,18.075,17.74,17.74,6724,0
2014-07-07,17.67,18.025,16.76,16.98,27603,0
2014-07-08,17.16,17.16,16.02,16.03,17597,0
2014-07-09,16.43,16.68,15.84,15.99,23750,0
2014-07-10,16.1,16.643,15.15,15.31,52103,0
2014-07-11,15.28,15.75,14.75,14.87,21671,0
2014-07-14,15.13,15.13,13.37,13.64,103456,0
2014-07-15,14.23,14.41,13.1,13.96,39312,0
2014-07-16,14.55,15.85,13.97,15.01,100819,0
2014-07-17,14.94,15.8,14.8,15.08,18400,0
2014-07-18,15.498,15.498,14.95,15.01,26499,0
2014-07-21,15,16.04,14.2,15,56276,0
2014-07-22,15.08,15.325,14.7,15.11,29377,0
2014-07-23,15.19,18.91,15.19,18.03,74976,0
2014-07-24,18.18,18.58,17.48,17.77,31310,0
2014-07-25,17.77,18.38,17.77,18.03,17924,0
2014-07-28,18.11,18.17,16.76,17.31,20201,0
2014-07-29,17.29,17.29,16.53,16.76,7858,0
2014-07-30,16.9,18.2,16.69,16.8,5474,0
2014-07-31,16.8,17.83,16.48,17.41,31970,0
2014-08-01,16.6,17.37,16.59,17.02,7409,0
2014-08-04,17.08,17.35,16.51,16.58,44505,0
2014-08-05,16.48,16.48,13.97,14.77,91782,0
2014-08-06,14.56,15.98,13.9,13.97,31376,0
2014-08-07,14.18,14.93,13.67,13.81,49816,0
2014-08-08,13.92,14.36,12.99,13.31,149079,0
2014-08-11,13.45,13.45,12.46,12.79,21906,0
2014-08-12,11.79,13.3,11.64,12.97,44695,0
2014-08-13,12.93,13.23,12.28,12.92,23403,0
2014-08-14,12.93,13.47,12.09,12.96,16482,0
2014-08-15,13.13,13.32,13,13.23,10872,0
2014-08-18,13.34,13.91,12.88,13.23,19433,0
2014-08-19,12.73,14.24,12.73,13.65,20179,0
2014-08-20,13.96,13.96,12.81,13.14,15864,0
2014-08-21,12.83,13.49,12.15,13.35,60260,0
2014-08-22,12.98,13.59,12.56,13.46,31378,0
2014-08-25,13.5,13.5,13.05,13.05,12717,0
2014-08-26,12.48,13.65,12.48,13.14,13394,0
2014-08-27,12.63,13.13,12.63,12.7,11602,0
2014-08-28,12.4,13.04,12.06,12.35,18556,0
2014-08-29,12.31,13.03,11.91,12.81,8024,0
2014-09-02,12.738,12.83,12,12.44,20578,0
2014-09-03,12.214,12.547,12.214,12.35,9004,0
2014-09-04,12.21,12.94,12.21,12.91,12752,0
2014-09-05,12.82,12.937,12.39,12.42,7469,0
2014-09-08,12.27,14.31,12.22,12.49,20641,0
2014-09-09,13.1,14.523,12.12,12.13,12159,0
2014-09-10,12.7,12.75,11.91,12,13156,0
2014-09-11,12,12.48,11.71,12,34158,0
2014-09-12,11.4,12.12,11.4,11.98,12541,0
2014-09-15,11.88,11.88,11.06,11.15,15670,0
2014-09-16,11.2,11.55,11,11.08,69461,0
2014-09-17,10.95,11.95,10.95,11.65,11724,0
2014-09-18,11.56,12.12,11.55,11.99,27821,0
2014-09-19,11.92,12.49,11.49,11.57,54451,0
2014-09-22,11.43,11.43,10,10.15,32470,0
2014-09-23,10.2,10.75,9.62,9.96,36125,0
2014-09-24,10.02,10.4,9.36,9.56,33935,0
2014-09-25,9.58,9.6,8.99,9,31069,0
2014-09-26,9.01,9.475,8.9,8.9,14199,0
2014-09-29,8.9,9.43,8.9,9.03,13742,0
2014-09-30,9.4,9.56,8.98,9.05,50584,0
2014-10-01,9.17,9.32,8.95,9.07,33614,0
2014-10-02,9.44,9.44,8.9,8.9,14223,0
2014-10-03,9.44,9.44,8.5,8.67,9536,0
2014-10-06,8.69,9.24,8.51,8.83,13290,0
2014-10-07,8.69,8.79,8.14,8.21,22682,0
2014-10-08,8.36,8.79,8.08,8.5,17952,0
2014-10-09,8.71,8.8499,8,8,13999,0
2014-10-10,7.96,8.21,7,8.12,11032,0
2014-10-13,7.62,8.77,7.19,8.61,13793,0
2014-10-14,8.71,9.13,8.52,8.61,12848,0
2014-10-15,8.39,9.02,7.75,8.8,12722,0
2014-10-16,8.7,8.98,8.05,8.88,12559,0
2014-10-17,8.93,9.1662,8.5,8.75,9494,0
2014-10-20,8.75,8.93,8.28,8.74,7221,0
2014-10-21,8.34,9.209,8.34,9.02,22352,0
2014-10-22,8.68,9.24,8.33,8.6,32853,0
2014-10-23,9.07,9.11,8.25,8.79,24237,0
2014-10-24,8.4,9.0434,8.4,8.84,6209,0
2014-10-27,8.8,9.02,8.45,8.87,13553,0
2014-10-28,8.97,9.21,8.48,9.21,17891,0
2014-10-29,9.12,9.12,8.69,9,8501,0
2014-10-30,8.7201,9.05,8.7201,9,25934,0
2014-10-31,9.05,9.08,8.27,8.78,17150,0
2014-11-03,8.5375,8.87,8.5375,8.75,5631,0
2014-11-04,8.63,9.02,8.53,8.95,13265,0
2014-11-05,8.9925,9.16,8.755,9.01,15570,0
2014-11-06,8.94,8.98,8.78,8.84,16006,0
2014-11-07,8.64,8.75,8.56,8.68,9498,0
2014-11-10,8.87,8.99,8.74,8.85,13790,0
2014-11-11,8.88,8.88,8.69,8.72,16687,0
2014-11-12,9,9.04,8.6501,9,52655,0
2014-11-13,8.91,9.05,8.89,8.94,14877,0
2014-11-14,8.8,9.05,8.74,8.9,11929,0
2014-11-17,9,9,8.86,8.86,10360,0
2014-11-18,8.9,9.1,8.78,8.93,24724,0
2014-11-19,8.96,9.24,8.78,8.95,12128,0
2014-11-20,8.98,9.1,8.885,9.05,12279,0
2014-11-21,9.01,9.1,8.99,9.05,23675,0
2014-11-24,9,9.05,8.88,9.02,22710,0
2014-11-25,8.98,9.1,8.93,9.09,25040,0
2014-11-26,8.95,9.05,8.8794,9,11627,0
2014-11-28,8.98,9.08,8.98,9.07,19720,0
2014-12-01,9.02,9.05,8.8,9,44998,0
2014-12-02,8.98,9.25,8.96,9,52796,0
2014-12-03,8.97,9.1,8.97,9,4462,0
2014-12-04,8.89,9,8.8119,8.87,10329,0
2014-12-05,8.91,8.91,8.83,8.85,3750,0
2014-12-08,8.8,8.84,8.7,8.72,9961,0
2014-12-09,8.68,8.72,8.61,8.72,9285,0
2014-12-10,8.59,8.85,8.5,8.5,8723,0
2014-12-11,8.55,8.61,8.4,8.41,9515,0
2014-12-12,8.41,8.48,8.0801,8.31,11569,0
2014-12-15,8.39,8.39,7.85,7.85,7782,0
2014-12-16,7.88,7.88,7.21,7.21,27701,0
2014-12-17,7.2,7.54,7.2,7.33,9341,0
2014-12-18,7.36,7.55,7.34,7.55,24771,0
2014-12-19,7.53,8,7.48,7.53,16512,0
2014-12-22,7.6328,7.6548,7.42,7.54,16227,0
2014-12-23,7.9,7.91,7.49,7.53,12028,0
2014-12-24,7.72,7.75,7.01,7.42,16994,0
2014-12-26,7.5,7.5533,7.28,7.39,13795,0
2014-12-29,7.35,7.69,7.01,7.19,41118,0
2014-12-30,7.49,7.49,7.04,7.07,17198,0
2014-12-31,7.02,7.49,7,7,17223,0
2015-01-02,7.11,7.6,7.08,7.6,8958,0
2015-01-05,8.4,8.4024,7.64,7.95,50206,0
2015-01-06,8,8,7.35,7.42,37219,0
2015-01-07,7.55,7.7,7.42,7.49,199423,0
2015-01-08,7.54,7.54,7.12,7.21,53115,0
2015-01-09,7.3,7.45,7.1105,7.43,27578,0
2015-01-12,7.35,7.55,7.35,7.5,60351,0
2015-01-13,7.56,7.7,7.55,7.65,28874,0
2015-01-14,7.6,7.63,7.2901,7.56,15476,0
2015-01-15,7.68,7.79,7.17,7.18,24825,0
2015-01-16,7.18,7.25,6.97,7.25,33975,0
2015-01-20,7.35,7.35,6.7601,6.9,40223,0
2015-01-21,6.8,6.8399,6.5101,6.62,18921,0
2015-01-22,6.5,6.61,6.15,6.61,28444,0
2015-01-23,6.52,6.66,6.4,6.55,31450,0
2015-01-26,6.6,7.11,6.6,6.96,21632,0
2015-01-27,6.93,7.15,6.9,7.03,27167,0
2015-01-28,7.19,7.5,7.11,7.13,48076,0
2015-01-29,7.31,8.8699,7.2,8.59,68932,0
2015-01-30,8.89,9,8.46,8.58,59975,0
2015-02-02,8.45,9.49,8.3226,9.36,74002,0
2015-02-03,9.47,9.49,8.57,8.87,35894,0
2015-02-04,8.85,8.98,8.61,8.82,20753,0
2015-02-05,8.83,9.35,8.75,9.22,51874,0
2015-02-06,9.2,9.2818,8.85,9.19,29813,0
2015-02-09,9.15,9.15,8.91,9.01,16387,0
2015-02-10,9,9.1,8.93,9.01,10187,0
2015-02-11,9,9.05,8.87,9.01,30289,0
2015-02-12,8.91,9.26,8.89,9,41808,0
2015-02-13,8.94,9.0499,8.68,8.93,40431,0
2015-02-17,8.91,8.935,8.7865,8.91,17200,0
2015-02-18,8.849,9.1274,8.83,8.99,22281,0
2015-02-19,8.98,9.12,8.7,8.93,53513,0
2015-02-20,8.95,9.08,8.82,9,25591,0
2015-02-23,8.935,9.75,8.91,9.64,126883,0
2015-02-24,9.7,9.7,8.97,9.19,32656,0
2015-02-25,9.13,9.23,8.79,8.98,34410,0
2015-02-26,8.98,9.17,8.89,9.08,22433,0
2015-02-27,8.99,9.03,8.56,8.63,37603,0
2015-03-02,8.5,8.91,8.23,8.82,40200,0
2015-03-03,8.91,8.91,8.22,8.35,29700,0
2015-03-04,8.35,8.39,8.18,8.33,27500,0
2015-03-05,8.73,8.73,8.5,8.6,18600,0
2015-03-06,8.49,8.62,8.42,8.46,20200,0
2015-03-09,8.45,9,8.45,8.9,35300,0
2015-03-10,8.74,8.74,8.45,8.48,27100,0
2015-03-11,8.47,8.71,8.47,8.48,18500,0
2015-03-12,8.6,9.35,8.5,9.11,671700,0
2015-03-13,9.12,9.5,9.03,9.42,126600,0
2015-03-16,9.42,9.57,9.11,9.52,146800,0
2015-03-17,9.6,10,9.31,9.76,211300,0
2015-03-18,10.33,10.75,9.7,9.76,289800,0
2015-03-19,9.91,10.26,9.7,10.25,272800,0
2015-03-20,10.3,10.71,10.04,10.55,129600,0
2015-03-23,10.74,11.45,10.5,11.34,226400,0
2015-03-24,11.56,12.4,11.35,11.97,292100,0
2015-03-25,12.5,12.5,11.56,11.82,234500,0
2015-03-26,11.8,11.8,11.01,11.58,179700,0
2015-03-27,11.5,12.15,11.19,11.62,260100,0
2015-03-30,11.73,12.37,11.4,12.1,138300,0
2015-03-31,12.11,12.47,11.66,11.86,222800,0
2015-04-01,11.65,11.77,11.06,11.2,193200,0
2015-04-02,11.14,11.82,11.08,11.38,103900,0
2015-04-06,11.27,11.51,11.15,11.23,77600,0
2015-04-07,11.21,12,11.1,11.9,135100,0
2015-04-08,12,13.5,11.93,13.48,165100,0
2015-04-09,13.48,13.78,12.73,13.25,156025,0
2015-04-10,13.37,13.59,13,13.05,140200,0
2015-04-13,13.05,13.86,13.05,13.58,168700,0
2015-04-14,13.68,14,13.17,13.45,108300,0
2015-04-15,13.49,13.684,12.88,13.17,77109,0
2015-04-16,13.06,13.37,12.55,12.79,74751,0
2015-04-17,12.65,12.98,12.48,12.89,58400,0
2015-04-20,13.01,13.61,12.85,12.93,98043,0
2015-04-21,13.4,13.47,12.57,12.71,106838,0
2015-04-22,13.173,13.173,12.26,12.48,109294,0
2015-04-23,12.38,12.63,12.27,12.5,61800,0
2015-04-24,12.41,12.54,12.11,12.24,37800,0
2015-04-27,12.32,12.75,11.57,11.6,95900,0
2015-04-28,11.55,11.85,11.01,11.55,134000,0
2015-04-29,11.45,12.01,11.18,11.34,25500,0
2015-04-30,11.59,11.59,10.17,10.24,89400,0
2015-05-01,10.56,10.56,10,10.12,65600,0
2015-05-04,10.09,10.99,10.09,10.29,107000,0
2015-05-05,10.31,10.48,9.7,9.98,57600,0
2015-05-06,10.07,10.28,9.51,9.81,39150,0
2015-05-07,9.62,10.13,9.27,9.58,69018,0
2015-05-08,9.71,9.85,9.04,9.19,163400,0
2015-05-11,9.17,9.73,9.17,9.25,89800,0
2015-05-12,9.36,9.42,9,9.36,88237,0
2015-05-13,9.36,9.62,9.02,9.47,105400,0
2015-05-14,9.47,9.57,9.25,9.46,60700,0
2015-05-15,9.49,9.672,9.02,9.39,107940,0
2015-05-18,9.29,10.3,9.29,10.22,91863,0
2015-05-19,11.1,11.13,10.46,10.65,89800,0
2015-05-20,12.1,12.98,10.85,11.59,1073200,0
2015-05-21,11.44,11.56,10.54,10.97,299800,0
2015-05-22,11,11.3,10.76,10.92,82500,0
2015-05-26,10.95,11.43,10.235,10.4,114117,0
2015-05-27,10.48,11.3,10.37,10.99,126200,0
2015-05-28,10.92,11,10.62,11,50943,0
2015-05-29,11,11.01,10.54,10.61,106600,0
2015-06-01,10.52,10.99,10,10.53,155500,0
2015-06-02,10.47,10.99,10.08,10.84,69883,0
2015-06-03,10.99,11.02,10.3,10.96,112000,0
2015-06-04,10.9,11.01,10.35,10.51,57500,0
2015-06-05,10.6,11.09,10.26,11,110600,0
2015-06-08,11.08,11.22,10.68,10.82,94200,0
2015-06-09,10.8,10.998,10.337,10.84,44865,0
2015-06-10,10.72,11.89,10.7,11.72,91962,0
2015-06-11,11.7,12.45,11.55,12.32,117096,0
2015-06-12,12.15,13.16,12,12.96,123400,0
2015-06-15,12.98,13.98,12.73,13.52,358200,0
2015-06-16,13.33,13.98,13.03,13.12,182800,0
2015-06-17,13.15,13.15,12.66,12.91,120100,0
2015-06-18,12.96,13.46,12.74,12.89,156000,0
2015-06-19,12.48,13.1,12.45,12.99,176800,0
2015-06-22,13.02,13.7,13.02,13.32,148700,0
2015-06-23,13.39,13.65,12.9,13.31,268234,0
2015-06-24,13.32,13.69,12.62,12.96,108900,0
2015-06-25,13.1,13.44,12.15,12.47,97600,0
2015-06-26,12.69,12.74,11.78,12.22,1840200,0
2015-06-29,12.05,13.21,11.75,12.95,226500,0
2015-06-30,13.15,14.29,12.84,13.73,212041,0
2015-07-01,13.92,14.2,13.57,13.92,263200,0
2015-07-02,13.94,14,13.13,13.52,116300,0
2015-07-06,13.33,13.89,13.18,13.84,68100,0
2015-07-07,13.85,14.39,13.38,14.13,119700,0
2015-07-08,14.04,14.25,13.45,13.99,111600,0
2015-07-09,14.22,14.25,13.82,14.24,277200,0
2015-07-10,14.66,14.78,14.02,14.39,148300,0
2015-07-13,14.34,15,14.34,14.8,143100,0
2015-07-14,14.82,15.35,14.67,15.29,194877,0
2015-07-15,15.39,15.94,15.05,15.53,140075,0
2015-07-16,15.69,16.18,15.48,15.63,181300,0
2015-07-17,15.5,16.08,15.15,16.06,137100,0
2015-07-20,15.93,16.18,15,15.36,95000,0
2015-07-21,15.35,15.5,15.01,15.22,92300,0
2015-07-22,15.07,15.93,15.02,15.69,82800,0
2015-07-23,15.7,15.8,14.94,15.13,124700,0
2015-07-24,15.06,15.46,14.53,14.75,87400,0
2015-07-27,14.68,14.84,14.13,14.75,61300,0
2015-07-28,14.92,15.53,14.35,14.57,82200,0
2015-07-29,14.6,14.6,13.8,13.91,73200,0
2015-07-30,13.11,13.17,12.5,12.82,1484400,0
2015-07-31,12.88,13.15,12.82,13,216900,0
2015-08-03,13.03,13.29,12.95,13.11,234513,0
2015-08-04,13.19,13.56,13.12,13.38,370000,0
2015-08-05,13.45,13.62,13.12,13.2,215700,0
2015-08-06,13.3,13.57,12.75,13.01,223391,0
2015-08-07,12.89,13.16,12.68,12.94,311200,0
2015-08-10,13.05,13.18,12.8,12.87,181200,0
2015-08-11,12.82,12.97,12.41,12.6,277550,0
2015-08-12,12.65,13.11,12.06,13,301500,0
2015-08-13,13.1,13.25,12.7,12.96,304600,0
2015-08-14,12.85,13.08,12.04,13.01,433500,0
2015-08-17,13.04,13.16,12.85,13.11,152200,0
2015-08-18,13.16,13.19,12.84,12.86,238300,0
2015-08-19,12.74,12.82,12.06,12.7,247300,0
2015-08-20,12.45,13.14,12.09,12.14,234600,0
2015-08-21,12,12.91,11.99,12.48,217100,0
2015-08-24,12.02,12.595,11.86,11.94,155215,0
2015-08-25,12.07,12.74,12.02,12.19,153400,0
2015-08-26,12.64,12.71,11.68,12.65,172400,0
2015-08-27,12.77,13.01,11.95,12.27,178000,0
2015-08-28,12.28,12.43,12.06,12.21,259200,0
2015-08-31,12.19,12.25,11.49,11.63,493200,0
2015-09-01,11.35,11.74,11.14,11.35,157800,0
2015-09-02,11.5,11.5,11.06,11.29,314100,0
2015-09-03,11.25,11.48,10.77,10.94,139700,0
2015-09-04,10.86,11.17,10.65,10.99,127300,0
2015-09-08,11.2,11.63,10.94,11.1,88600,0
2015-09-09,11.2,11.21,10.54,10.58,101100,0
2015-09-10,10.56,10.75,10.45,10.53,116453,0
2015-09-11,10.51,10.51,10.1,10.21,151700,0
2015-09-14,10.17,10.2,9.68,10.03,145600,0
2015-09-15,10,10.13,9.82,9.87,95100,0
2015-09-16,9.87,9.87,9.29,9.52,96600,0
2015-09-17,9.53,9.83,9.33,9.63,329500,0
2015-09-18,9.51,10.19,9.51,10.14,227800,0
2015-09-21,10.26,10.69,9.88,10.67,393000,0
2015-09-22,10.6,10.6,9.89,10.16,183200,0
2015-09-23,10.13,10.5,9.98,10.01,145600,0
2015-09-24,9.97,10.06,9.4,9.59,113106,0
2015-09-25,9.61,9.61,8.48,8.72,194100,0
2015-09-28,8.73,8.785,7.32,7.35,291949,0
2015-09-29,7.38,7.59,6.88,6.99,137600,0
2015-09-30,7.09,7.51,6.63,6.85,362500,0
2015-10-01,6.85,7.04,6.54,6.97,202200,0
2015-10-02,6.91,7.21,6.78,6.93,219800,0
2015-10-05,6.99,7.03,6.51,6.67,142507,0
2015-10-06,6.68,6.68,5.86,5.9,366400,0
2015-10-07,7.05,7.23,6.15,6.39,2426700,0
2015-10-08,6.34,6.9,6.06,6.17,672400,0
2015-10-09,6.14,6.4,5.95,5.99,453600,0
2015-10-12,6.05,6.849,5.8701,6.8,405441,0
2015-10-13,7,8.2,6.73,7.76,1432700,0
2015-10-14,7.81,7.81,6.91,7.11,578400,0
2015-10-15,7.21,7.6,7.04,7.47,232900,0
2015-10-16,7.48,7.68,7.06,7.23,218100,0
2015-10-19,5.3,5.66,4.75,5.17,2898000,0
2015-10-20,5.18,5.2,4.99,5,480377,0
2015-10-21,5,5.31,4.85,4.88,461400,0
2015-10-22,4.88,5,4.27,4.41,528600,0
2015-10-23,4.42,4.58,4.36,4.47,227800,0
2015-10-26,4.43,4.58,4.27,4.31,261300,0
2015-10-27,4.3,4.54,4.29,4.38,313600,0
2015-10-28,4.38,4.63,4.31,4.62,457400,0
2015-10-29,4.62,4.99,4.59,4.8,516300,0
2015-10-30,4.82,4.94,4.72,4.79,299900,0
2015-11-02,4.79,5.0797,4.79,5.03,197607,0
2015-11-03,5,5.2,4.92,5.17,327300,0
2015-11-04,5.2,5.68,5.16,5.44,417785,0
2015-11-05,5.6,6.18,5.54,6.02,586300,0
2015-11-06,5.98,6.47,5.8,6.46,472900,0
2015-11-09,6.4,6.64,5.965,6.09,283756,0
2015-11-10,6.11,6.25,5.68,5.98,332100,0
2015-11-11,6.02,6.07,5.73,5.79,243300,0
2015-11-12,5.75,5.87,5.65,5.73,257200,0
2015-11-13,5.75,6.27,5.72,5.84,162400,0
2015-11-16,5.84,5.93,5.7,5.91,139300,0
2015-11-17,5.94,6.21,5.78,6.12,348200,0
2015-11-18,6.13,6.42,5.84,6.36,249600,0
2015-11-19,6.34,6.38,5.9,5.93,186700,0
2015-11-20,5.97,6.14,5.89,5.92,148500,0
2015-11-23,5.89,6.23,5.71,6.09,116000,0
2015-11-24,6.04,6.2,6.02,6.16,61700,0
2015-11-25,6.15,6.37,5.96,6.18,180200,0
2015-11-27,6.17,6.39,6.09,6.35,60800,0
2015-11-30,6.38,6.67,6.17,6.4,185200,0
2015-12-01,6.4,6.47,5.8,6.17,207584,0
2015-12-02,6.2,6.63,6.07,6.48,187671,0
2015-12-03,6.49,6.52,6.25,6.42,140186,0
2015-12-04,6.41,6.56,6.3,6.46,137800,0
2015-12-07,6.47,6.47,6.01,6.05,105300,0
2015-12-08,6.01,6.255,5.89,6.13,131604,0
2015-12-09,6.09,6.22,5.93,5.97,106300,0
2015-12-10,6.02,6.32,5.99,6.28,95900,0
2015-12-11,6.17,6.23,5.89,5.92,114300,0
2015-12-14,5.97,6.11,5.631,5.84,100013,0
2015-12-15,5.93,6.16,5.75,6.13,102000,0
2015-12-16,6.14,6.48,6.12,6.43,129500,0
2015-12-17,7.11,7.2,6.68,6.76,297500,0
2015-12-18,6.72,7.03,6.51,6.55,155600,0
2015-12-21,6.6,6.72,5.96,6.07,201700,0
2015-12-22,6.08,6.08,5.73,5.97,147028,0
2015-12-23,5.99,6.54,5.89,6.39,315200,0
2015-12-24,6.4,6.54,6.07,6.17,45085,0
2015-12-28,6.16,6.37,5.72,5.78,203213,0
2015-12-29,5.84,5.85,5.4,5.52,208211,0
2015-12-30,5.47,5.6,5.29,5.3,201683,0
2015-12-31,5.29,5.44,5.22,5.27,151867,0
2016-01-04,5.14,5.27,4.9985,5.11,130203,0
2016-01-05,5.11,5.23,5.03,5.08,54402,0
2016-01-06,5.01,5.06,4.57,4.69,143723,0
2016-01-07,4.57,4.598,4.35,4.36,110048,0
2016-01-08,4.38,4.49,4.11,4.13,161620,0
2016-01-11,4.19,4.27,3.84,3.9,253364,0
2016-01-12,3.92,4.15,3.6,3.78,187018,0
2016-01-13,3.78,3.919,3.38,3.42,180033,0
2016-01-14,3.42,3.63,3.1,3.5,151397,0
2016-01-15,3.4,3.67,3.3136,3.63,212879,0
2016-01-19,3.67,3.68,3.38,3.51,265600,0
2016-01-20,3.46,3.81,3.34,3.7,335486,0
2016-01-21,3.69,3.93,3.54,3.68,956936,0
2016-01-22,3.72,3.95,3.65,3.87,107306,0
2016-01-25,3.84,4.03,3.72,3.74,164911,0
2016-01-26,3.77,3.93,3.67,3.85,78157,0
2016-01-27,3.85,3.94,3.59,3.6,73052,0
2016-01-28,3.6,3.69,3.25,3.28,157058,0
2016-01-29,3.29,3.37,3.01,3.12,137554,0
2016-02-01,3.11,3.25,2.97,3.19,83841,0
2016-02-02,3.16,3.23,3.05,3.09,102595,0
2016-02-03,3.11,3.18,2.9512,3.13,111093,0
2016-02-04,3.11,3.32,3,3,98161,0
2016-02-05,3,3.13,2.83,2.84,199161,0
2016-02-08,2.81,2.8399,2.59,2.64,201472,0
2016-02-09,2.59,2.9,2.56,2.8,141222,0
2016-02-10,2.85,3.18,2.72,2.75,179203,0
2016-02-11,2.7,3.105,2.65,3.01,179666,0
2016-02-12,3.07,3.85,3.07,3.66,420129,0
2016-02-16,3.66,3.9749,3.65,3.86,185100,0
2016-02-17,3.88,4.14,3.7,4.07,248770,0
2016-02-18,4.06,4.16,3.95,3.97,151803,0
2016-02-19,3.95,4.37,3.93,4.3,130003,0
2016-02-22,4.35,4.49,4.03,4.08,116823,0
2016-02-23,4.03,4.19,3.59,3.6,127639,0
2016-02-24,3.5,3.91,3.33,3.88,128402,0
2016-02-25,3.86,3.87,3.5,3.78,67376,0
2016-02-26,3.78,3.87,3.72,3.73,91631,0
2016-02-29,3.73,4.06,3.73,3.91,96727,0
2016-03-01,3.96,4.05,3.84,4.04,82501,0
2016-03-02,4.01,4.27,4,4.18,97025,0
2016-03-03,4.2,4.41,4.15,4.31,99464,0
2016-03-04,4.31,4.55,4.12,4.31,126781,0
2016-03-07,4.3,5.01,4.3,4.92,177506,0
2016-03-08,4.88,5.4899,4.33,4.34,151298,0
2016-03-09,4.35,4.95,4.35,4.83,118425,0
2016-03-10,4.94,5.2599,4.43,4.57,150467,0
2016-03-11,4.6,4.81,4.4801,4.6,84421,0
2016-03-14,4.57,5.15,4.49,5.03,203823,0
2016-03-15,5.01,5.07,4.57,4.61,147429,0
2016-03-16,4.58,4.6599,4.29,4.35,135245,0
2016-03-17,4.31,4.39,4.19,4.28,117270,0
2016-03-18,4.31,4.3701,3.83,4.34,176943,0
2016-03-21,4.33,4.76,4.27,4.52,88009,0
2016-03-22,4.47,4.7299,4.28,4.31,57853,0
2016-03-23,4.29,4.35,3.92,3.95,64272,0
2016-03-24,3.92,4.13,3.88,3.96,123084,0
2016-03-28,4.02,4.02,3.8,3.82,66283,0
2016-03-29,3.8,4.05,3.62,3.95,88284,0
2016-03-30,3.98,4.3899,3.92,3.97,108828,0
2016-03-31,5.37,8.07,4.83,7.74,22090613,0
2016-04-01,7.38,7.74,5.82,5.95,15502563,0
2016-04-04,6.23,7.08,5.93,6.83,4760362,0
2016-04-05,6.78,7.49,6.56,6.8,6389734,0
2016-04-06,6.98,7.49,6.7,7.05,4021060,0
2016-04-07,7.05,7.2,6.51,6.65,1779672,0
2016-04-08,6.78,7.09,6.41,6.57,1327569,0
2016-04-11,6.55,6.58,5.53,5.59,2233368,0
2016-04-12,5.58,5.77,5.12,5.6,1209774,0
2016-04-13,5.59,5.74,5.27,5.34,930207,0
2016-04-14,5.33,5.81,5.3,5.59,1087721,0
2016-04-15,5.59,5.96,5.46,5.77,729164,0
2016-04-18,5.76,6.1,5.65,5.8,713363,0
2016-04-19,5.83,5.91,5.33,5.35,843537,0
2016-04-20,5.39,5.51,5.14,5.18,522676,0
2016-04-21,5.18,5.45,5.1,5.35,414873,0
2016-04-22,5.42,5.59,5.22,5.5,374578,0
2016-04-25,5.52,5.6,5.12,5.2,379083,0
2016-04-26,5.16,5.2048,4.78,4.84,871177,0
2016-04-27,4.9,5.05,4.62,5,657457,0
2016-04-28,5.05,5.05,4.56,4.6,618011,0
2016-04-29,4.61,4.67,4.35,4.4,517064,0
2016-05-02,4.36,4.43,4.14,4.27,374460,0
2016-05-03,4.26,4.2899,3.83,3.91,895426,0
2016-05-04,3.88,4.11,3.88,4.05,493998,0
2016-05-05,4.23,4.2799,3.85,3.88,557109,0
2016-05-06,3.89,3.9,3.495,3.67,681516,0
2016-05-09,3.71,4.0799,3.63,3.91,464770,0
2016-05-10,3.98,4.01,3.7173,3.83,259045,0
2016-05-11,3.92,3.92,3.66,3.69,277935,0
2016-05-12,3.8,3.8,3.36,3.43,373825,0
2016-05-13,3.4,3.53,3.35,3.43,252006,0
2016-05-16,3.47,3.66,3.415,3.61,230197,0
2016-05-17,3.62,4.38,3.62,3.97,1134144,0
2016-05-18,4.08,4.26,3.72,3.78,417768,0
2016-05-19,3.75,3.83,3.57,3.6,224507,0
2016-05-20,3.72,4.1,3.66,4.01,526949,0
2016-05-23,3.98,4.1266,3.87,3.96,435937,0
2016-05-24,4.03,4.12,3.85,4.03,199285,0
2016-05-25,4.08,4.19,3.95,4.07,255496,0
2016-05-26,4.09,4.1,3.87,3.87,239324,0
2016-05-27,3.86,4.08,3.85,3.98,236011,0
2016-05-31,4.02,5,3.99,4.7,1518357,0
2016-06-01,4.73,4.89,4.55,4.73,620386,0
2016-06-02,4.63,5.2,4.6,5.03,897855,0
2016-06-03,4.96,5.07,4.57,4.71,455780,0
2016-06-06,4.7,4.7724,4.5,4.75,322757,0
2016-06-07,4.7,4.86,4.61,4.64,236379,0
2016-06-08,4.65,4.69,4.31,4.46,251933,0
2016-06-09,4.59,4.703,4.2,4.22,478603,0
2016-06-10,4.17,4.2274,3.92,3.94,275083,0
2016-06-13,3.93,4.1,3.8,3.86,243377,0
2016-06-14,3.83,3.99,3.72,3.91,221008,0
2016-06-15,4.06,4.11,3.88,4.015,265846,0
2016-06-16,3.98,4.0824,3.83,3.9,193602,0
2016-06-17,3.92,4.02,3.7,3.71,315401,0
2016-06-20,3.77,3.8257,3.61,3.73,254739,0
2016-06-21,3.77,3.77,3.52,3.71,307887,0
2016-06-22,3.74,3.8,3.55,3.71,265596,0
2016-06-23,3.78,4.89,3.75,4.67,2896011,0
2016-06-24,4.08,4.47,4.08,4.19,1147562,0
2016-06-27,4.07,4.2155,3.76,3.86,681347,0
2016-06-28,3.92,4.77,3.92,4.41,2845259,0
2016-06-29,4.39,4.6999,4.22,4.42,1092811,0
2016-06-30,4.4,4.43,3.97,4.1,882562,0
2016-07-01,4.11,4.38,4.1,4.32,378847,0
2016-07-05,4.24,4.29,4.05,4.16,301276,0
2016-07-06,4.1,4.5855,4.05,4.39,1663255,0
2016-07-07,4.31,4.5,4.2,4.34,353909,0
2016-07-08,4.35,4.58,4.27,4.45,531799,0
2016-07-11,4.51,4.68,4.3,4.45,290347,0
2016-07-12,4.5,4.55,4.39,4.47,230615,0
2016-07-13,4.5,4.63,4.36,4.47,270082,0
2016-07-14,4.53,4.53,4.22,4.3,277696,0
2016-07-15,4.25,4.39,4.25,4.35,136842,0
2016-07-18,4.38,4.399,4.22,4.31,256035,0
2016-07-19,4.26,4.31,4,4.12,348801,0
2016-07-20,4.15,4.19,3.98,4.18,225060,0
2016-07-21,4.24,4.32,4.045,4.07,190795,0
2016-07-22,4.05,4.16,4.05,4.06,166180,0
2016-07-25,4.07,4.19,4.02,4.06,121897,0
2016-07-26,4.05,4.16,4.02,4.1,181622,0
2016-07-27,4.14,4.25,4.131,4.22,213394,0
2016-07-28,4.21,4.23,4.055,4.07,143161,0
2016-07-29,4.05,4.14,4.05,4.08,115259,0
2016-08-01,4.08,4.14,3.96,4,144987,0
2016-08-02,3.96,4.09,3.86,3.99,214849,0
2016-08-03,4,4.22,3.96,4.15,246771,0
2016-08-04,4.18,4.5,4.17,4.38,285367,0
2016-08-05,4.5,4.83,4.43,4.81,374429,0
2016-08-08,4.82,5.05,4.81,4.85,254027,0
2016-08-09,4.89,4.99,4.7,4.95,158705,0
2016-08-10,4.98,4.98,4.56,4.64,180326,0
2016-08-11,4.67,4.84,4.56,4.82,85219,0
2016-08-12,4.85,5.07,4.8,5.03,143414,0
2016-08-15,5.05,5.34,4.93,5.31,439471,0
2016-08-16,5.27,5.432,5.1,5.39,189065,0
2016-08-17,5.4,5.66,5.25,5.45,382718,0
2016-08-18,5.5,5.5,5.1,5.23,258265,0
2016-08-19,5.1,5.22,4.881,5.17,183407,0
2016-08-22,5.2,5.2899,5.12,5.24,103539,0
2016-08-23,5.28,5.42,5.23,5.33,84941,0
2016-08-24,5.24,5.59,5.235,5.27,247003,0
2016-08-25,5.2,5.315,4.9,4.95,222811,0
2016-08-26,4.96,5.15,4.83,5,131516,0
2016-08-29,5.01,5.2,4.93,5.14,80950,0
2016-08-30,5.14,5.42,5.11,5.39,124298,0
2016-08-31,5.35,5.4899,5.1,5.36,199761,0
2016-09-01,5.35,5.4199,5.18,5.28,65928,0
2016-09-02,5.29,5.4,5.22,5.37,83794,0
2016-09-06,5.43,5.5,5.295,5.43,164493,0
2016-09-07,5.47,5.79,5.445,5.73,528482,0
2016-09-08,5.78,6.09,5.7085,5.95,301397,0
2016-09-09,5.91,5.98,5.5801,5.63,193153,0
2016-09-12,5.55,5.8,5.528,5.6,192296,0
2016-09-13,5.52,5.6099,5.01,5.32,250872,0
2016-09-14,5.31,5.64,5.19,5.43,185612,0
2016-09-15,5.44,5.67,5.3,5.6,161343,0
2016-09-16,5.49,5.65,5.3,5.31,336852,0
2016-09-19,5.38,5.5102,5.2,5.35,243902,0
2016-09-20,5.36,5.49,5.1,5.46,305895,0
2016-09-21,5.5,5.6497,5.29,5.46,226227,0
2016-09-22,5.45,5.55,5.408,5.47,119951,0
2016-09-23,5.48,5.6,5.38,5.49,93821,0
2016-09-26,5.48,5.659,5.38,5.55,153974,0
2016-09-27,5.65,5.95,5.58,5.71,403153,0
2016-09-28,5.83,5.88,5.4,5.72,289370,0
2016-09-29,6.29,6.39,4.8,5.06,5160199,0
2016-09-30,5.13,5.39,5.02,5.115,788395,0
2016-10-03,5.19,5.22,4.88,4.91,708530,0
2016-10-04,4.93,5.03,4.3,4.46,728772,0
2016-10-05,4.54,4.57,4.3,4.41,301298,0
2016-10-06,4.42,4.49,4.2,4.21,390054,0
2016-10-07,4.2,4.22,4.07,4.09,257809,0
2016-10-10,4.15,4.15,4.07,4.11,109641,0
2016-10-11,4.11,4.11,3.87,3.96,281265,0
2016-10-12,3.95,3.963,3.71,3.75,223431,0
2016-10-13,3.67,4.23,3.67,4.2,468657,0
2016-10-14,4.27,4.3208,3.96,4.01,394656,0
2016-10-17,4.02,4.22,3.9,4.11,177016,0
2016-10-18,4.19,4.2186,4.04,4.05,111023,0
2016-10-19,4.08,4.1,3.96,4,100568,0
2016-10-20,3.98,4.12,3.98,4.03,68894,0
2016-10-21,4.01,4.14,3.87,3.91,113956,0
2016-10-24,3.98,3.999,3.82,3.86,122033,0
2016-10-25,3.9,3.9664,3.74,3.75,175926,0
2016-10-26,3.75,3.88,3.61,3.72,227366,0
2016-10-27,3.8,3.93,3.55,3.6,377512,0
2016-10-28,4.13,4.15,3.4763,3.61,1603714,0
2016-10-31,3.72,3.72,3.31,3.44,335961,0
2016-11-01,3.43,3.61,3.32,3.57,212970,0
2016-11-02,3.54,3.6,3.43,3.54,251103,0
2016-11-03,3.29,3.65,3.28,3.33,375610,0
2016-11-04,3.3,3.48,3.292,3.32,183642,0
2016-11-07,3.38,3.58,3.31,3.54,188413,0
2016-11-08,3.53,3.73,3.47,3.65,164593,0
2016-11-09,3.58,3.88,3.58,3.82,292693,0
2016-11-10,3.9,4.14,3.9,4.13,364095,0
2016-11-11,4.26,4.53,4.1773,4.44,460085,0
2016-11-14,4.55,4.9,4.25,4.39,356436,0
2016-11-15,4.39,4.66,4.11,4.45,254314,0
2016-11-16,4.44,4.5422,4.3331,4.37,131064,0
2016-11-17,4.36,4.49,4.3301,4.36,91644,0
2016-11-18,4.36,4.57,4.1,4.13,175649,0
2016-11-21,4.14,4.26,4.1,4.26,72249,0
2016-11-22,4.28,4.3865,4.1,4.16,69139,0
2016-11-23,4.1,4.34,4.07,4.31,80423,0
2016-11-25,4.33,4.33,4.2,4.32,15684,0
2016-11-28,4.31,4.5,4.2453,4.47,136964,0
2016-11-29,4.41,4.46,4.04,4.12,228787,0
2016-11-30,4.19,4.19,3.91,4.02,158259,0
2016-12-01,4.03,4.03,3.76,3.8,178634,0
2016-12-02,3.81,3.8899,3.7125,3.77,77801,0
2016-12-05,3.8,3.93,3.8,3.89,98905,0
2016-12-06,3.95,4.18,3.91,4.16,107994,0
2016-12-07,4.1,4.2,4,4.13,84257,0
2016-12-08,4.12,4.28,4.0201,4.27,102916,0
2016-12-09,4.29,4.52,4.2174,4.36,169273,0
2016-12-12,4.29,4.3999,4.1511,4.18,99328,0
2016-12-13,4.2,4.25,4.06,4.08,87401,0
2016-12-14,4.1,4.15,4.0114,4.13,71448,0
2016-12-15,4.15,4.53,4.14,4.52,181773,0
2016-12-16,4.61,4.9,4.5301,4.89,261557,0
2016-12-19,4.89,5.11,4.71,4.85,178409,0
2016-12-20,4.96,4.96,4.6,4.61,150627,0
2016-12-21,4.69,4.79,4.46,4.5,127382,0
2016-12-22,4.46,4.55,4.38,4.39,81214,0
2016-12-23,4.45,4.8,4.41,4.76,111003,0
2016-12-27,4.67,4.85,4.54,4.59,103740,0
2016-12-28,4.55,4.66,4.31,4.34,104473,0
2016-12-29,4.29,4.5,4.14,4.17,255034,0
2016-12-30,4.22,4.3,4.06,4.12,150230,0
2017-01-03,4.17,4.3727,4.14,4.27,101763,0
2017-01-04,4.27,4.6743,4.27,4.54,132006,0
2017-01-05,5.01,5.25,4.32,4.72,2899518,0
2017-01-06,4.69,4.78,4.34,4.38,765089,0
2017-01-09,4.46,4.5899,4.35,4.41,211581,0
2017-01-10,4.44,4.4636,4.3,4.41,146601,0
2017-01-11,4.41,4.51,4.15,4.21,206875,0
2017-01-12,4.21,4.43,4.1809,4.38,136296,0
2017-01-13,4.49,4.5,4.36,4.39,206363,0
2017-01-17,4.39,4.46,4.18,4.19,134700,0
2017-01-18,4.18,4.36,4.14,4.32,146667,0
2017-01-19,4.31,4.32,4.19,4.24,83818,0
2017-01-20,4.2,4.3,4.1616,4.22,92166,0
2017-01-23,4.19,4.23,4.01,4.06,209838,0
2017-01-24,4.1,4.25,4.02,4.13,84305,0
2017-01-25,4.22,4.36,4.1542,4.32,134622,0
2017-01-26,4.36,4.3725,4.24,4.32,102508,0
2017-01-27,4.32,4.45,4.26,4.4,104194,0
2017-01-30,4.38,4.38,4.25,4.33,55336,0
2017-01-31,4.35,4.43,4.25,4.42,91955,0
2017-02-01,4.44,4.49,4.37,4.47,75020,0
2017-02-02,4.48,4.48,4.34,4.43,30394,0
2017-02-03,4.49,4.515,4.3,4.47,115376,0
2017-02-06,4.48,4.53,4.4,4.51,69980,0
2017-02-07,4.53,4.6,4.45,4.55,75244,0
2017-02-08,4.52,4.5499,4.45,4.49,68309,0
2017-02-09,4.47,4.6,4.4,4.55,130586,0
2017-02-10,4.55,4.55,4.4888,4.51,34389,0
2017-02-13,4.55,4.61,4.4552,4.51,64629,0
2017-02-14,4.5,4.59,4.49,4.55,83300,0
2017-02-15,4.55,4.95,4.55,4.93,315635,0
2017-02-16,4.76,4.76,4.26,4.44,472988,0
2017-02-17,4.26,4.6,4.22,4.595,244179,0
2017-02-21,4.45,4.82,4.45,4.74,266916,0
2017-02-22,4.71,4.85,4.63,4.8,118827,0
2017-02-23,4.8,4.8094,4.6675,4.69,52912,0
2017-02-24,4.7,4.7,4.59,4.6,68210,0
2017-02-27,4.58,4.84,4.58,4.82,102855,0
2017-02-28,4.78,4.85,4.66,4.67,79598,0
2017-03-01,4.74,4.84,4.69,4.76,101655,0
2017-03-02,4.68,4.9,4.68,4.78,138446,0
2017-03-03,4.87,4.9,4.81,4.88,83771,0
2017-03-06,4.94,5,4.73,4.98,234996,0
2017-03-07,5,5.58,5,5.57,490573,0
2017-03-08,5.61,5.64,5.1001,5.38,379549,0
2017-03-09,5.38,5.61,5.3,5.58,102101,0
2017-03-10,5.6,6.0679,5.58,5.93,419972,0
2017-03-13,6.0215,6.2,5.69,6.15,290995,0
2017-03-14,6.16,6.2,5.91,6.14,179834,0
2017-03-15,6.03,6.03,5.51,5.63,467102,0
2017-03-16,5.79,5.82,5.5,5.79,234796,0
2017-03-17,5.8,5.87,5.51,5.65,193835,0
2017-03-20,5.53,5.85,5.51,5.82,130007,0
2017-03-21,5.75,5.87,5.51,5.62,168876,0
2017-03-22,5.57,5.71,5.52,5.63,65815,0
2017-03-23,5.66,5.6952,5.5553,5.64,45534,0
2017-03-24,5.69,5.7,5.4,5.58,160199,0
2017-03-27,5.6,5.75,5.4482,5.71,126900,0
2017-03-28,5.71,5.75,5.55,5.63,124280,0
2017-03-29,5.66,5.97,5.62,5.94,289778,0
2017-03-30,6,6.15,5.7639,5.93,263419,0
2017-03-31,5.93,6.1499,5.82,6.09,269198,0
2017-04-03,6.12,6.14,5.86,5.93,146690,0
2017-04-04,5.93,6.06,5.62,5.67,233992,0
2017-04-05,5.73,6.04,5.58,5.87,198737,0
2017-04-06,5.91,5.93,5.69,5.74,116373,0
2017-04-07,5.71,6.05,5.58,5.98,167083,0
2017-04-10,6,6.0603,5.76,5.9,106479,0
2017-04-11,6.06,6.69,5.9,6.44,1084873,0
2017-04-12,6.54,6.78,6.25,6.5,560219,0
2017-04-13,6.61,6.61,6.11,6.36,315117,0
2017-04-17,6.45,6.48,6.202,6.37,119665,0
2017-04-18,6.32,6.5395,6.2763,6.51,144709,0
2017-04-19,6.52,7,6.45,6.97,551799,0
2017-04-20,7,7.15,6.56,6.73,517629,0
2017-04-21,6.77,6.8,6.5601,6.73,135010,0
2017-04-24,6.8,7.15,6.6,7.1,357400,0
2017-04-25,7.1,7.29,6.71,6.86,461125,0
2017-04-26,6.82,7.0004,6.76,6.79,160412,0
2017-04-27,6.8,6.88,6.1,6.25,525946,0
2017-04-28,6.22,6.5,6.16,6.39,165387,0
2017-05-01,6.44,6.55,6.39,6.5,244582,0
2017-05-02,6.52,6.64,6.34,6.5,127713,0
2017-05-03,6.47,6.56,6.27,6.3,229571,0
2017-05-04,6.48,6.8,6.21,6.5,212316,0
2017-05-05,6.59,6.59,6.39,6.48,187198,0
2017-05-08,6.53,6.61,6.401,6.49,94276,0
2017-05-09,6.42,6.42,5.86,6.18,455354,0
2017-05-10,6.15,6.27,6.07,6.21,164937,0
2017-05-11,6.17,6.17,6.01,6.02,139413,0
2017-05-12,6.05,6.185,6.006,6.09,110266,0
2017-05-15,6.08,6.23,5.9,5.96,205690,0
2017-05-16,5.97,6.04,5.8,6.02,198805,0
2017-05-17,5.95,6.02,5.85,5.93,86016,0
2017-05-18,5.91,6.1192,5.82,6,130025,0
2017-05-19,6.03,6.15,5.95,6.02,165712,0
2017-05-22,6.08,6.0999,5.85,5.87,156706,0
2017-05-23,5.9,5.905,5.815,5.88,182925,0
2017-05-24,5.86,6.06,5.61,5.98,131379,0
2017-05-25,5.97,6.055,5.8588,5.94,86694,0
2017-05-26,5.94,6.02,5.83,5.9,82979,0
2017-05-30,5.9,6.04,5.75,5.97,149902,0
2017-05-31,6.01,6.12,5.7,6.1,209349,0
2017-06-01,6.1,6.2,6.1,6.15,190691,0
2017-06-02,6.2,6.25,6.125,6.25,121974,0
2017-06-05,6.27,6.32,6.14,6.22,189555,0
2017-06-06,6.14,6.3,6.13,6.26,149305,0
2017-06-07,6.25,6.28,6.05,6.12,220628,0
2017-06-08,6.17,6.28,6.09,6.13,170212,0
2017-06-09,6.13,6.13,5.8,5.9,187733,0
2017-06-12,5.94,5.97,5.65,5.72,155613,0
2017-06-13,5.71,5.8,5.27,5.34,259715,0
2017-06-14,5.4,5.49,4.95,5.26,312110,0
2017-06-15,5.25,5.59,5.25,5.49,309203,0
2017-06-16,5.52,5.56,5.416,5.46,236862,0
2017-06-19,5.45,5.46,5.12,5.15,271543,0
2017-06-20,5.21,5.68,5.15,5.33,207799,0
2017-06-21,5.28,5.51,5.17,5.27,237279,0
2017-06-22,5.31,5.519,5.25,5.39,287101,0
2017-06-23,5.39,5.52,5.02,5.51,3335766,0
2017-06-26,5.5,5.51,5.371,5.4,265542,0
2017-06-27,5.4,5.48,5.23,5.26,214918,0
2017-06-28,5.27,5.27,5.05,5.26,353998,0
2017-06-29,5.25,5.26,4.92,5.13,376113,0
2017-06-30,5.16,5.26,5.04,5.22,229538,0
2017-07-03,5.26,5.35,5.2,5.34,104500,0
2017-07-05,5.32,5.39,5.17,5.27,185408,0
2017-07-06,5.23,5.37,5.1,5.14,169388,0
2017-07-07,5.13,5.16,5.02,5.05,182055,0
2017-07-10,5.03,5.12,4.86,4.96,217772,0
2017-07-11,5.05,5.08,4.85,4.95,253857,0
2017-07-12,4.97,5.04,4.73,4.85,292366,0
2017-07-13,4.83,5.07,4.73,4.89,201596,0
2017-07-14,4.89,4.98,4.81,4.94,101507,0
2017-07-17,4.95,5.0275,4.81,4.91,122977,0
2017-07-18,4.93,5.01,4.82,4.98,125515,0
2017-07-19,4.97,5,4.9,4.97,135163,0
2017-07-20,4.98,5.02,4.9,4.95,117930,0
2017-07-21,5.01,5.1,4.94,5.05,176302,0
2017-07-24,5.59,6.04,5.12,5.82,8185415,0
2017-07-25,6.39,6.78,5.93,6,6313342,0
2017-07-26,5.98,6.33,5.75,6.17,1533632,0
2017-07-27,6.24,6.27,5.861,6.1,556281,0
2017-07-28,6.12,6.23,5.91,6.16,370511,0
2017-07-31,6.15,6.24,5.67,5.69,493207,0
2017-08-01,5.66,5.73,5.36,5.64,369191,0
2017-08-02,5.63,5.75,5.36,5.39,273488,0
2017-08-03,5.35,5.4919,4.9,4.96,532727,0
2017-08-04,5.01,5.1694,4.82,5.04,479548,0
2017-08-07,5.07,5.07,4.89,5,214958,0
2017-08-08,4.98,5.08,4.72,4.81,419977,0
2017-08-09,4.82,4.91,3.95,4.11,1254098,0
2017-08-10,4.13,4.16,3.69,3.805,614766,0
2017-08-11,3.79,4.01,3.76,3.97,346375,0
2017-08-14,4.03,4.38,3.97,4.22,423449,0
2017-08-15,4.2,4.3,4.15,4.27,190658,0
2017-08-16,4.26,4.39,4.17,4.19,131048,0
2017-08-17,4.19,4.3,4.015,4.04,222659,0
2017-08-18,3.99,4.11,3.9543,4.01,134991,0
2017-08-21,4.02,4.12,3.88,4.05,166111,0
2017-08-22,4.09,4.21,4.02,4.1,152589,0
2017-08-23,4.11,4.2248,4.05,4.11,143396,0
2017-08-24,4.11,4.3,4.08,4.27,146672,0
2017-08-25,4.3,4.6,4.21,4.57,282085,0
2017-08-28,4.61,4.66,4.32,4.4,216053,0
2017-08-29,4.34,4.63,4.34,4.6,184944,0
2017-08-30,4.58,4.8,4.5,4.71,191758,0
2017-08-31,4.78,4.99,4.731,4.87,249436,0
2017-09-01,4.88,4.99,4.805,4.96,166271,0
2017-09-05,4.95,5.196,4.8884,5.1,247614,0
2017-09-06,5.15,5.265,5.09,5.24,162981,0
2017-09-07,5.3,5.39,5.18,5.37,173004,0
2017-09-08,5.39,5.44,5.33,5.4,153708,0
2017-09-11,5.42,5.61,5.405,5.59,153595,0
2017-09-12,5.61,5.7,5.16,5.24,272672,0
2017-09-13,5.2,5.42,5.1301,5.36,138412,0
2017-09-14,5.39,5.39,5,5.26,238784,0
2017-09-15,5.28,5.365,5.15,5.25,182367,0
2017-09-18,5.29,5.35,5.21,5.23,170050,0
2017-09-19,5.22,5.28,5.1652,5.26,132435,0
2017-09-20,5.272,5.46,5.22,5.27,238689,0
2017-09-21,5.28,5.44,5.22,5.29,185972,0
2017-09-22,5.28,5.42,5.25,5.29,119050,0
2017-09-25,5.24,5.45,5.23,5.33,444699,0
2017-09-26,1.95,1.99,1.23,1.25,9991829,0
2017-09-27,1.4,1.47,1.13,1.19,7114888,0
2017-09-28,1.21,1.3,1.17,1.22,2715364,0
2017-09-29,1.25,1.5,1.21,1.46,6926651,0
2017-10-02,1.48,1.5,1.35,1.43,1890915,0
2017-10-03,1.42,1.45,1.33,1.38,1823142,0
2017-10-04,1.37,1.48,1.36,1.45,1516290,0
2017-10-05,1.46,2.15,1.425,1.81,10713745,0
2017-10-06,1.89,1.91,1.68,1.76,2521318,0
2017-10-09,1.78,1.8193,1.5899,1.7,1375956,0
2017-10-10,1.72,1.78,1.65,1.76,1150499,0
2017-10-11,1.78,1.8,1.68,1.72,820581,0
2017-10-12,1.73,1.74,1.67,1.69,808021,0
2017-10-13,1.67,1.69,1.6,1.61,873135,0
2017-10-16,1.61,1.69,1.56,1.6,659431,0
2017-10-17,1.59,1.59,1.4501,1.55,762374,0
2017-10-18,1.54,1.6,1.41,1.43,830696,0
2017-10-19,1.44,1.44,1.34,1.4,638137,0
2017-10-20,1.4,1.48,1.36,1.46,763900,0
2017-10-23,1.49,1.52,1.41,1.46,404222,0
2017-10-24,1.45,1.48,1.39,1.4,359615,0
2017-10-25,1.4,1.4,1.25,1.255,1101176,0
2017-10-26,1.25,1.2593,1.2,1.205,489109,0
2017-10-27,1.21,1.21,1.15,1.18,646341,0
2017-10-30,1.16,1.21,1.06,1.2,1510682,0
2017-10-31,1.19,1.21,1.15,1.16,768759,0
2017-11-01,1.17,1.1742,1.08,1.1,641818,0
2017-11-02,1.05,1.2,1.05,1.1,866998,0
2017-11-03,1.12,1.12,1.04,1.05,884474,0
2017-11-06,1.05,1.37,1.03,1.27,1351418,0
2017-11-07,1.29,1.29,1.1,1.11,1211175,0
2017-11-08,1.1,1.11,1.06,1.09,586677,0
2017-11-09,1.09,1.16,1.0701,1.14,347603,0
2017-11-10,1.13,1.18,1.13,1.16,351539,0
