Date,Open,High,Low,Close,Volume,OpenInt
2014-02-07,6.74,6.75,6.11,6.45,1157200,0
2014-02-10,6.59,6.65,6.4,6.57,73787,0
2014-02-11,6.65,6.73,6.55,6.65,93605,0
2014-02-12,6.75,6.75,6.46,6.67,58323,0
2014-02-13,6.54,7.16,6.49,7.03,174606,0
2014-02-14,6.93,7.3,6.93,7.25,79794,0
2014-02-18,7.8,7.8,7.3,7.3,82328,0
2014-02-19,7.32,7.45,7.09,7.26,18948,0
2014-02-20,7.2,7.45,7.17,7.28,21429,0
2014-02-21,7.19,8.09,7.19,8.05,50980,0
2014-02-24,7.81,8.2,7.65,7.7,35835,0
2014-02-25,7.85,8.02,7.55,7.56,46031,0
2014-02-26,7.55,7.89,7.55,7.7,12618,0
2014-02-27,7.55,7.9,7.55,7.76,60877,0
2014-02-28,7.7,7.8,7.56,7.65,34259,0
2014-03-03,7.61,8.05,7.59,7.97,33900,0
2014-03-04,7.9,7.93,7.7,7.79,53642,0
2014-03-05,7.74,7.8,7.5,7.72,44563,0
2014-03-06,7.6,8.1,7.6,8.1,68081,0
2014-03-07,8.08,8.08,7.9,7.9,28623,0
2014-03-10,7.8,7.81,7.62,7.68,5929,0
2014-03-11,7.63,8.1,7.6,7.66,20640,0
2014-03-12,7.8,7.87,7.65,7.66,17673,0
2014-03-13,7.75,7.75,7.6,7.72,8803,0
2014-03-14,7.67,8,7.67,7.75,24224,0
2014-03-17,7.81,7.9,7.65,7.66,22784,0
2014-03-18,7.68,7.78,7.68,7.75,28651,0
2014-03-19,7.84,7.84,7.77,7.79,8356,0
2014-03-20,7.8,7.8,7.6,7.6,5705,0
2014-03-21,7.61,7.8,7.29,7.29,73321,0
2014-03-24,7.35,7.35,7.02,7.2,19132,0
2014-03-25,7.17,7.2,7,7.2,74780,0
2014-03-26,7.15,7.44,7.14,7.2,156300,0
2014-03-27,7.28,7.29,7.22,7.25,39824,0
2014-03-28,7.27,7.27,7.05,7.08,62390,0
2014-03-31,7.06,7.13,7.05,7.07,26850,0
2014-04-01,7.15,7.15,6.97,6.98,162092,0
2014-04-02,6.98,7,6.76,6.76,82329,0
2014-04-03,6.85,7.05,6.85,7,52243,0
2014-04-04,7.15,7.2,6.92,7.03,31130,0
2014-04-07,7,7.14,7,7.11,22337,0
2014-04-08,7.4,7.65,7.3,7.5,63764,0
2014-04-09,7.55,8.35,7.55,7.95,104348,0
2014-04-10,8.04,8.04,7.77,7.98,50913,0
2014-04-11,7.79,8,7.79,7.96,15960,0
2014-04-14,7.85,7.94,7.83,7.91,19754,0
2014-04-15,7.85,7.95,7.5,7.8,96854,0
2014-04-16,7.94,7.95,7.6,7.78,45017,0
2014-04-17,7.91,7.95,7.7,7.94,4400,0
2014-04-21,7.95,8.49,7.86,8.38,16524,0
2014-04-22,8.13,8.41,8.11,8.4,66616,0
2014-04-23,8.26,8.4,8.19,8.25,5532,0
2014-04-24,8.4,8.4,8.1,8.1,23175,0
2014-04-25,8.25,8.4,7.9,7.9,45596,0
2014-04-28,7.91,8.07,7.9,7.91,6326,0
2014-04-29,8.14,8.14,7.9,8,36740,0
2014-04-30,7.99,8.09,7.91,7.91,22517,0
2014-05-01,8,8.1,7.85,7.97,7974,0
2014-05-02,8,8.04,7.95,8,53936,0
2014-05-05,8.1,9.14,8,9,125452,0
2014-05-06,9.24,9.71,9.24,9.4,199544,0
2014-05-07,9.65,9.94,9.3,9.35,40378,0
2014-05-08,9.45,9.75,9.25,9.28,68145,0
2014-05-09,9.11,9.38,9.05,9.13,92871,0
2014-05-12,9.45,9.48,9.12,9.19,15098,0
2014-05-13,9.1,9.28,9.05,9.05,12628,0
2014-05-14,9.1,9.1,9.05,9.05,6570,0
2014-05-15,9.05,9.14,8.68,8.95,45280,0
2014-05-16,8.98,9,8.89,8.96,18268,0
2014-05-19,9.14,9.15,8.95,8.98,26476,0
2014-05-20,8.91,9.46,8.91,9.3,28434,0
2014-05-21,9.3,9.65,9.3,9.63,45480,0
2014-05-22,9.64,9.65,9.05,9.07,59557,0
2014-05-23,9.2,9.25,9.05,9.25,42866,0
2014-05-27,9.41,9.65,9.25,9.34,23125,0
2014-05-28,9.5,9.55,9.3,9.4,32552,0
2014-05-29,9.44,9.59,9.3,9.43,50876,0
2014-05-30,9.5,9.5,9.3,9.4,76191,0
2014-06-02,9.45,9.5,9.3,9.4,11593,0
2014-06-03,9.54,9.6,9.3,9.3,32110,0
2014-06-04,9.39,9.45,9.1,9.11,29514,0
2014-06-05,9.36,9.45,9.2,9.35,64774,0
2014-06-06,9.48,9.48,9.26,9.35,37588,0
2014-06-09,9.48,9.48,9.3,9.3,4881,0
2014-06-10,9.34,9.34,9,9.01,27900,0
2014-06-11,9.1,9.1,8.97,9,9403,0
2014-06-12,9.02,9.49,9,9.4,57461,0
2014-06-13,9.4,9.41,9.01,9.3,25608,0
2014-06-16,9.25,9.3,9,9.01,27380,0
2014-06-17,9.2,9.4,8.98,9.06,153327,0
2014-06-18,9.21,9.28,9.12,9.13,34916,0
2014-06-19,9.29,9.65,9.2,9.6,80731,0
2014-06-20,9.65,9.65,9.5,9.55,31826,0
2014-06-23,9.75,9.8,9.54,9.62,22204,0
2014-06-24,9.75,9.75,9.25,9.25,47459,0
2014-06-25,9.3,9.35,9.21,9.35,18469,0
2014-06-26,9.35,9.35,9.25,9.25,2522,0
2014-06-27,9.25,9.25,9.25,9.25,3723,0
2014-06-30,9.31,9.31,9.15,9.15,32317,0
2014-07-01,9.17,9.31,9.17,9.2,60892,0
2014-07-02,9.26,9.35,9.25,9.35,24100,0
2014-07-03,9.4,9.4,9.4,9.4,12358,0
2014-07-07,9.4,9.51,9.4,9.43,14201,0
2014-07-08,9.44,9.5,9.3,9.47,10584,0
2014-07-09,9.42,9.6,9.35,9.47,13196,0
2014-07-10,9.33,9.76,9.33,9.7,25660,0
2014-07-11,9.75,10.5,9.73,10.49,74529,0
2014-07-14,10.49,10.49,10.13,10.13,16407,0
2014-07-15,10.2,10.44,10.2,10.32,14784,0
2014-07-16,10.43,10.49,10.33,10.47,12999,0
2014-07-17,10.5,10.7,10.03,10.05,44424,0
2014-07-18,10.43,10.43,9.9,9.9,15422,0
2014-07-21,9.98,10.05,9.85,9.85,12512,0
2014-07-22,9.96,9.99,9.85,9.88,27163,0
2014-07-23,10.07,10.07,9.84,10.04,32201,0
2014-07-24,9.99,10.14,9.9,9.9,20096,0
2014-07-25,9.81,10.36,9.81,10.19,29790,0
2014-07-28,10.36,10.47,10.25,10.26,12307,0
2014-07-29,10.35,10.6,9.89,9.9,29670,0
2014-07-30,9.88,10.25,9.87,10.01,2775,0
2014-07-31,9.83,10,9.8,9.92,11268,0
2014-08-01,9.91,10.14,9.91,10.14,5518,0
2014-08-04,10.38,10.38,10.05,10.06,20519,0
2014-08-05,10.1,10.1,9.78,9.99,24849,0
2014-08-06,10.08,10.12,10.01,10.01,1255,0
2014-08-07,10.12,10.5,9.98,10.03,23440,0
2014-08-08,10.06,10.06,9.94,10.02,4010,0
2014-08-11,10,10.09,9.89,9.91,10489,0
2014-08-12,9.88,10.01,9.88,9.9,60472,0
2014-08-13,9.94,9.99,9.85,9.85,22093,0
2014-08-14,10,10.04,9.7,9.81,8669,0
2014-08-15,9.91,10.9,9.84,10.9,92355,0
2014-08-18,10.95,10.95,10.6,10.62,60619,0
2014-08-19,10.84,10.95,9.97,10.19,62199,0
2014-08-20,10.1,10.95,9.95,10.35,29586,0
2014-08-21,10.48,10.7,10.39,10.7,20871,0
2014-08-22,10.58,10.84,10.58,10.76,75143,0
2014-08-25,11,11,10.76,10.8,21308,0
2014-08-26,10.78,10.98,10.5,10.65,79739,0
2014-08-27,10.79,10.8,10.7,10.74,44427,0
2014-08-28,10.8,10.8,10.7,10.75,19980,0
2014-08-29,10.9,10.9,10.7,10.75,11339,0
2014-09-02,11,11,10.52,10.64,38681,0
2014-09-03,10.59,10.7,10.5,10.5,4135,0
2014-09-04,10.5,10.8,10.37,10.37,35413,0
2014-09-05,10.37,10.49,10.16,10.38,17273,0
2014-09-08,10.48,10.8,10.48,10.8,33111,0
2014-09-09,10.71,10.8,10.5,10.8,13730,0
2014-09-10,10.79,10.79,10.47,10.64,5871,0
2014-09-11,10.65,10.7,10.51,10.64,11000,0
2014-09-12,10.61,10.64,10.25,10.36,27489,0
2014-09-15,10.11,10.49,10.06,10.24,27189,0
2014-09-16,10.06,10.25,10.05,10.15,7270,0
2014-09-17,10.3,10.39,10.3,10.3,4412,0
2014-09-18,10.35,10.35,10.1,10.15,2592,0
2014-09-19,10.4,10.69,10.31,10.44,139818,0
2014-09-22,10.4,10.42,9.94,10.1,77534,0
2014-09-23,10.1,10.25,10,10.06,11408,0
2014-09-24,10.3,10.3,10,10.07,27833,0
2014-09-25,10.27,10.27,9.77,9.81,11981,0
2014-09-26,9.4,10.22,9.32,10.1,26359,0
2014-09-29,10.1,10.1,9.61,9.88,10551,0
2014-09-30,9.78,9.87,9.5,9.79,20233,0
2014-10-01,9.64,9.64,9.05,9.15,40755,0
2014-10-02,9.09,9.25,8.99,9,94894,0
2014-10-03,8.76,9.15,8.56,9.15,24559,0
2014-10-06,9.1,9.6,9.1,9.14,31112,0
2014-10-07,9.21,9.39,9.1,9.34,8390,0
2014-10-08,9.2,9.2,7.76,8.69,72232,0
2014-10-09,8.55,8.59,8.25,8.59,19868,0
2014-10-10,8.65,8.65,8.05,8.07,27335,0
2014-10-13,7.6,8,7,7.85,135794,0
2014-10-14,7.87,8.32,7.71,8.18,53447,0
2014-10-15,8.11,8.11,7.8,8.07,68473,0
2014-10-16,8,8.1,7.89,8.1,25688,0
2014-10-17,7.85,8.2,7.85,8.2,40131,0
2014-10-20,8.54,8.54,8,8.11,27304,0
2014-10-21,8.23,8.37,8.01,8.09,13405,0
2014-10-22,8.09,8.4,8.03,8.05,38930,0
2014-10-23,8.07,8.18,8.05,8.1,35827,0
2014-10-24,8,8.12,8,8.03,11890,0
2014-10-27,7.71,8.42,7.71,8.11,53568,0
2014-10-28,8.23,8.23,7.77,7.77,39262,0
2014-10-29,7.9,8.65,7.9,8.65,45237,0
2014-10-30,8.66,8.89,8.5,8.75,19595,0
2014-10-31,8.99,8.99,8.35,8.59,9320,0
2014-11-03,8.44,8.5,8.34,8.45,15796,0
2014-11-04,8.25,8.44,8.15,8.25,24013,0
2014-11-05,8.2,8.22,8,8.05,7790,0
2014-11-06,8.07,8.08,7.9,7.91,15225,0
2014-11-07,7.93,8.25,7.93,8.15,62482,0
2014-11-10,8.13,8.13,8.1,8.1,651,0
2014-11-11,8.03,8.19,8.02,8.15,104995,0
2014-11-12,7.93,8.14,7.76,8.1,78883,0
2014-11-13,8.1,8.1,7.75,7.8,9043,0
2014-11-14,7.74,7.94,7.74,7.85,23650,0
2014-11-17,7.85,7.95,7.83,7.83,2610,0
2014-11-18,7.85,7.85,7.8,7.85,97616,0
2014-11-19,7.85,8,7.83,7.9,43390,0
2014-11-20,7.84,8.1,7.84,8.1,65108,0
2014-11-21,8.16,8.2,8,8.05,58660,0
2014-11-24,8.17,8.33,8.03,8.18,76496,0
2014-11-25,8.18,8.23,8,8.07,72031,0
2014-11-26,8.1,8.1,7.9,7.9,6627,0
2014-11-28,7.7,7.7,6.92,7.06,193131,0
2014-12-01,6.45,6.52,6.32,6.45,54431,0
2014-12-02,6.54,6.61,6.2,6.22,84038,0
2014-12-03,6.22,6.47,6.2,6.31,81285,0
2014-12-04,6.53,6.53,5.98,5.98,212120,0
2014-12-05,6.02,6.44,6.02,6.4,48305,0
2014-12-08,6.24,6.4,6.23,6.35,27762,0
2014-12-09,6.34,6.36,6.25,6.3,29600,0
2014-12-10,6,6.2,5.9,6.2,24106,0
2014-12-11,6.18,6.2,6.08,6.2,27046,0
2014-12-12,6.09,6.1,5.81,5.81,17218,0
2014-12-15,5.63,5.81,5.21,5.34,56064,0
2014-12-16,5.03,5.34,4.92,5.05,72292,0
2014-12-17,5.1,5.2,5.09,5.2,151569,0
2014-12-18,5.36,5.36,5,5.19,14520,0
2014-12-19,5.39,5.61,5.19,5.51,178584,0
2014-12-22,5.59,5.86,5.49,5.61,24440,0
2014-12-23,5.53,5.53,5.34,5.37,25479,0
2014-12-24,5.49,5.56,5,5.4,206966,0
2014-12-26,5.39,5.39,5.14,5.31,14507,0
2014-12-29,5.37,5.56,5.3,5.3,126440,0
2014-12-30,5.3,5.32,5.01,5.03,171642,0
2014-12-31,5.02,5.13,4.95,5.13,3543,0
2015-01-02,5.07,5.36,5.07,5.36,2617,0
2015-01-05,5.37,5.48,4.95,5.06,42399,0
2015-01-06,5.04,5.13,4.91,4.91,2973,0
2015-01-07,4.97,4.99,4.71,4.71,9740,0
2015-01-08,4.84,4.84,4.51,4.59,30278,0
2015-01-09,4.6,4.75,4.5,4.6,17266,0
2015-01-12,4.57,4.7,4.5,4.5,18234,0
2015-01-13,4.52,4.54,4.45,4.47,307597,0
2015-01-14,4.45,4.64,4.45,4.64,10105,0
2015-01-15,4.78,4.81,4.45,4.45,20518,0
2015-01-16,4.8,4.8,4.6,4.68,19480,0
2015-01-20,4.9,4.9,4.44,4.57,117010,0
2015-01-21,4.66,4.66,4.45,4.52,25224,0
2015-01-22,4.52,4.6,4.45,4.45,174107,0
2015-01-23,4.5,4.69,4.44,4.45,37269,0
2015-01-26,4.49,4.5,4.31,4.44,13222,0
2015-01-27,4.45,4.45,4.3,4.45,16634,0
2015-01-28,4.5,4.5,4.36,4.4,6329,0
2015-01-29,4.35,4.39,4.01,4.04,25210,0
2015-01-30,3.83,3.89,3.7,3.78,111911,0
2015-02-02,3.71,4.25,3.71,3.91,35955,0
2015-02-03,3.87,4.22,3.87,4.08,47658,0
2015-02-04,4.08,4.08,3.93,3.95,24275,0
2015-02-05,4,4.25,3.94,4.02,29527,0
2015-02-06,4.1,4.25,4.1,4.14,20070,0
2015-02-09,4.28,4.3,3.94,4.07,98032,0
2015-02-10,4.05,4.08,3.85,4,48974,0
2015-02-11,4.01,4.13,4,4.04,44662,0
2015-02-12,4.26,4.36,4.09,4.18,41673,0
2015-02-13,4.33,4.49,4.23,4.35,97325,0
2015-02-17,4.5,4.5,4.17,4.32,92219,0
2015-02-18,4.47,4.75,4.4,4.65,93352,0
2015-02-19,4.5,4.69,4.23,4.41,67136,0
2015-02-20,4.47,4.47,4.2,4.22,58509,0
2015-02-23,4.21,4.36,4.1,4.27,74040,0
2015-02-24,4.21,4.3,4.2,4.27,34043,0
2015-02-25,4.29,4.34,4.22,4.33,25052,0
2015-02-26,4.34,4.34,4.2,4.27,17659,0
2015-02-27,4.24,4.33,4.24,4.33,18322,0
2015-03-02,4.25,4.3,4.2,4.26,23200,0
2015-03-03,4.25,4.25,4.11,4.24,40400,0
2015-03-04,4.24,4.24,4.1,4.14,15500,0
2015-03-05,4.18,4.2,4.07,4.2,73600,0
2015-03-06,4.15,4.23,4.08,4.2,20300,0
2015-03-09,4.1,4.17,4,4.17,30500,0
2015-03-10,4,4.04,3.9,3.98,17900,0
2015-03-11,3.78,4.09,3.6,4.05,45600,0
2015-03-12,4.08,4.08,3.9,4,52400,0
2015-03-13,3.9,4.08,3.8,3.88,36100,0
2015-03-16,3.9,3.9,3.71,3.82,24600,0
2015-03-17,3.86,4.07,3.78,4.04,74700,0
2015-03-18,4.01,4.09,4,4.09,13500,0
2015-03-19,4.08,4.08,4,4.01,2500,0
2015-03-20,4.04,4.04,4,4,4500,0
2015-03-23,4,4.14,4,4.07,15400,0
2015-03-24,4.19,4.25,4,4.01,20800,0
2015-03-25,4,4.14,4,4.04,5800,0
2015-03-26,4.15,4.4,4.06,4.18,34400,0
2015-03-27,4.1,4.15,4.1,4.11,6700,0
2015-03-30,4.26,4.26,4,4,19300,0
2015-03-31,3.94,3.95,3.71,3.83,52400,0
2015-04-01,3.72,4.1,3.72,4.02,41300,0
2015-04-02,4.02,4.16,3.91,4,63200,0
2015-04-06,3.9,4.28,3.9,4.22,22300,0
2015-04-07,4.21,4.7,4.21,4.49,38744,0
2015-04-08,4.7,4.73,4.31,4.35,18800,0
2015-04-09,4.25,4.34,4,4.33,19732,0
2015-04-10,4.18,4.75,4.18,4.6,24900,0
2015-04-13,4.56,4.61,4.47,4.51,6000,0
2015-04-14,4.83,4.83,4.45,4.58,29600,0
2015-04-15,4.54,4.7,4.54,4.7,6908,0
2015-04-16,4.75,4.87,4.7,4.85,22200,0
2015-04-17,4.88,4.88,4.71,4.75,8200,0
2015-04-20,4.71,4.82,4.7,4.75,7961,0
2015-04-21,4.84,5,4.75,4.92,35720,0
2015-04-22,4.97,5.1,4.97,5.09,129463,0
2015-04-23,5.1,5.25,5.05,5.2,45800,0
2015-04-24,5.25,5.25,5.15,5.24,18100,0
2015-04-27,5.41,5.49,5.4,5.4,15400,0
2015-04-28,5.48,5.65,5.47,5.58,17800,0
2015-04-29,5.5,5.53,5.47,5.48,6100,0
2015-04-30,5.47,5.54,5.41,5.41,11500,0
2015-05-01,5.54,5.54,5.46,5.51,1700,0
2015-05-04,5.55,5.73,5.41,5.41,10400,0
2015-05-05,5.36,5.5,5.27,5.32,13500,0
2015-05-06,5.32,5.44,5.3,5.43,62718,0
2015-05-07,5.31,5.44,4.72,4.85,32363,0
2015-05-08,4.85,5.24,4.58,5,34800,0
2015-05-11,4.99,5.19,4.8,5.13,24100,0
2015-05-12,5.27,5.27,5.16,5.24,4494,0
2015-05-13,5.3,5.5,5.3,5.5,36000,0
2015-05-14,5.49,5.58,5.4,5.5,9300,0
2015-05-15,5.18,5.59,5.15,5.54,35700,0
2015-05-18,5.6,5.6,5.44,5.59,45029,0
2015-05-19,5.46,5.6,5.46,5.56,17100,0
2015-05-20,5.5,5.58,5.38,5.53,18800,0
2015-05-21,5.49,5.6,5.46,5.57,11400,0
2015-05-22,5.21,5.6,5.21,5.56,1800,0
2015-05-26,5.46,5.54,5.1,5.17,14387,0
2015-05-27,5.22,5.29,5.19,5.19,2100,0
2015-05-28,5.25,5.29,5.18,5.18,1195,0
2015-05-29,5.1,5.15,4.91,5.08,39200,0
2015-06-01,5.1,5.43,5.1,5.4,3500,0
2015-06-02,5.26,5.42,5.07,5.39,84070,0
2015-06-03,5.37,5.4,5.08,5.38,55600,0
2015-06-04,4.97,5.24,4.8,5.2,79000,0
2015-06-05,5.1,5.2,5.09,5.15,61100,0
2015-06-08,5.2,5.23,5.15,5.15,10100,0
2015-06-09,5.2,5.2,5.15,5.16,7085,0
2015-06-10,5.2,5.3,5.1,5.2,64382,0
2015-06-11,5.15,5.2,5.15,5.2,2008,0
2015-06-12,5.1,5.2,5.1,5.1,9000,0
2015-06-15,5.1,5.2,5,5.13,11100,0
2015-06-16,5.06,5.24,5.02,5.1,10400,0
2015-06-17,5.07,5.28,5.07,5.11,1600,0
2015-06-18,5.01,5.12,5.01,5.1,4500,0
2015-06-19,5.11,5.21,5.11,5.17,500,0
2015-06-22,5.11,5.17,5.1,5.1,8700,0
2015-06-23,5.1,5.15,5.09,5.1,18694,0
2015-06-24,4.95,5.08,4.95,5,900,0
2015-06-25,4.95,4.95,4.79,4.79,8300,0
2015-06-26,4.7,4.81,4.6,4.6,9800,0
2015-06-29,4.5,4.74,4.5,4.69,12000,0
2015-06-30,4.65,4.81,4.62,4.72,3267,0
2015-07-01,4.65,4.71,4.58,4.58,8600,0
2015-07-02,4.7,4.72,4.69,4.69,1300,0
2015-07-06,4.58,4.6,4.41,4.45,31100,0
2015-07-07,4.59,4.59,4.4,4.51,7900,0
2015-07-08,4.41,4.53,4.07,4.33,11500,0
2015-07-09,4.55,4.55,4.05,4.2,8000,0
2015-07-10,4.3,4.3,4.3,4.3,2300,0
2015-07-13,4.21,4.21,4.06,4.1,3700,0
2015-07-14,4.02,4.2,4.02,4.15,2778,0
2015-07-15,4.14,4.14,4,4,4600,0
2015-07-16,4,4.1,4,4.05,9700,0
2015-07-17,4.09,4.1,4.02,4.02,2500,0
2015-07-20,4.08,4.08,4.08,4.08,300,0
2015-07-21,3.7,4.02,3.7,3.9,16300,0
2015-07-22,3.85,3.85,3.73,3.73,6200,0
2015-07-23,3.78,4.01,3.59,4,93000,0
2015-07-24,4.1,4.15,4.1,4.15,2200,0
2015-07-27,4,4.39,4,4.25,14900,0
2015-07-28,4.25,4.25,4.1,4.15,259400,0
2015-07-29,4.17,4.23,3.75,3.9,79000,0
2015-07-30,3.85,4,3.85,3.9,147500,0
2015-07-31,3.97,3.97,3.85,3.85,3700,0
2015-08-03,3.9,3.91,3.43,3.44,68958,0
2015-08-04,3.61,3.64,3.48,3.48,18100,0
2015-08-05,3.59,3.81,3.4,3.48,13100,0
2015-08-06,3.47,3.62,3.34,3.45,17656,0
2015-08-07,3.7,3.83,3.48,3.48,8500,0
2015-08-10,3.45,3.62,3.45,3.54,11900,0
2015-08-11,3.49,3.51,3.49,3.49,1490,0
2015-08-12,3.35,3.53,3.3,3.35,36000,0
2015-08-13,3.42,3.74,3.42,3.74,25100,0
2015-08-14,3.82,4.05,3.82,4.05,20400,0
2015-08-17,3.99,4.2,3.92,4.14,11100,0
2015-08-18,4.04,4.04,3.97,3.97,3100,0
2015-08-19,3.92,3.92,3.81,3.81,3300,0
2015-08-20,3.84,3.85,3.5,3.55,11600,0
2015-08-21,3.45,3.51,3.31,3.5,18400,0
2015-08-24,3.41,3.41,2.9,3.05,50002,0
2015-08-25,3.12,3.2,3.1,3.1,7700,0
2015-08-26,2.97,2.97,2.7,2.87,27700,0
2015-08-27,3,3.5,3,3.35,32700,0
2015-08-28,3.35,3.58,3.3,3.51,33400,0
2015-08-31,3.31,3.4,3.27,3.27,7100,0
2015-09-01,3.33,4.56,3.33,3.9,89400,0
2015-09-02,4.34,4.39,3.86,3.94,16000,0
2015-09-03,4.13,4.19,3.76,3.78,80600,0
2015-09-04,3.65,3.9,3.65,3.9,1900,0
2015-09-08,3.91,3.91,3.9,3.91,3200,0
2015-09-09,4,4.1,3.97,4.05,2300,0
2015-09-10,4.13,4.2,4.07,4.13,15528,0
2015-09-11,4.08,4.11,3.99,3.99,900,0
2015-09-14,3.94,3.97,3.7,3.76,11200,0
2015-09-15,3.85,3.85,3.8,3.8,13300,0
2015-09-16,3.8,3.95,3.74,3.74,18700,0
2015-09-17,3.7,3.73,3.6,3.6,3800,0
2015-09-18,3.66,3.7,3.61,3.65,4600,0
2015-09-21,3.75,3.75,3.6,3.6,9400,0
2015-09-22,3.61,3.66,3.58,3.58,2400,0
2015-09-23,3.52,3.52,3.45,3.47,1600,0
2015-09-24,3.41,3.47,3.4,3.4,5995,0
2015-09-25,3.37,3.37,3.23,3.23,1400,0
2015-09-28,3.23,3.23,3.04,3.09,8051,0
2015-09-29,3.06,3.06,3.06,3.06,100,0
2015-09-30,3,3.14,3,3.05,1500,0
2015-10-01,3.1,3.11,3.1,3.11,300,0
2015-10-02,3.09,3.19,3.09,3.18,6700,0
2015-10-05,3.08,3.33,3.08,3.17,6391,0
2015-10-06,3.2,3.48,3.2,3.3,12300,0
2015-10-07,3.3,3.3,3.18,3.18,9300,0
2015-10-08,3.25,3.25,3.13,3.14,1800,0
2015-10-09,3.24,3.25,3.18,3.25,900,0
2015-10-12,3.25,3.25,3.18,3.18,2500,0
2015-10-13,3.22,3.25,3.1,3.1,12700,0
2015-10-14,3.1,3.16,3,3.11,14200,0
2015-10-15,3.05,3.29,3.05,3.2,7700,0
2015-10-16,3.2,3.25,3.2,3.2,6200,0
2015-10-19,3.22,3.56,3.2,3.25,47200,0
2015-10-20,3.35,3.44,3.25,3.29,2400,0
2015-10-21,3.34,3.39,3.2,3.22,1400,0
2015-10-22,3.33,3.33,3.2,3.24,3600,0
2015-10-23,3.25,3.25,3.2,3.2,1600,0
2015-10-26,3.25,3.25,3.2,3.2,6800,0
2015-10-27,3.2,3.2,3.12,3.12,1900,0
2015-10-28,3.16,3.25,3.12,3.13,19500,0
2015-10-29,3.05,3.19,3,3,6700,0
2015-10-30,3.05,3.07,2.87,2.88,4100,0
2015-11-02,2.9,3.05,2.9,3.05,2681,0
2015-11-03,3.05,3.05,2.96,3.05,13500,0
2015-11-04,3.06,3.3,3.06,3.3,10628,0
2015-11-05,3.3,3.3,3.29,3.29,300,0
2015-11-06,3.21,3.3,3.21,3.23,900,0
2015-11-09,3.18,3.4,3.18,3.4,3521,0
2015-11-10,3.39,3.5,3.34,3.5,19000,0
2015-11-11,3.2,3.45,3.1,3.27,2700,0
2015-11-12,3.31,3.31,3.2,3.2,2100,0
2015-11-13,3.2,3.2,3.2,3.2,100,0
2015-11-16,3.2,3.2,3.2,3.2,100,0
2015-11-17,3.23,3.23,3.23,3.23,300,0
2015-11-18,3.4,3.4,3.21,3.22,6500,0
2015-11-19,3.2,3.39,3.2,3.39,1700,0
2015-11-20,3.39,3.4,3.39,3.39,2800,0
2015-11-23,3.35,3.39,3.2,3.2,7800,0
2015-11-24,3.21,3.25,3.2,3.21,8900,0
2015-11-25,3.21,3.21,3.21,3.21,4400,0
2015-11-27,3.35,3.35,3.34,3.34,3200,0
2015-11-30,3.34,3.54,3.34,3.54,14800,0
2015-12-01,3.45,3.45,3.4,3.44,4436,0
2015-12-02,3.4,3.42,3.31,3.34,14988,0
2015-12-03,3.31,3.31,3.3,3.3,859,0
2015-12-04,3.26,3.26,3.25,3.25,1600,0
2015-12-07,3.17,3.23,3.01,3.06,5800,0
2015-12-08,3.09,3.15,3.01,3.01,2091,0
2015-12-09,3.01,3.01,2.78,2.8,8500,0
2015-12-10,2.8,2.8,2.75,2.75,7900,0
2015-12-11,2.72,2.82,2.72,2.82,1800,0
2015-12-14,2.7,2.75,2.7,2.73,21413,0
2015-12-15,2.71,2.8,2.7,2.71,14500,0
2015-12-16,2.75,2.8,2.75,2.76,400,0
2015-12-17,2.75,2.76,2.75,2.75,1900,0
2015-12-18,2.76,2.8,2.75,2.75,3200,0
2015-12-21,3,3.1,2.8,2.8,7100,0
2015-12-22,2.7,2.84,2.7,2.79,8215,0
2015-12-23,2.84,2.85,2.77,2.77,2400,0
2015-12-24,2.76,2.7749,2.75,2.75,2300,0
2015-12-28,2.75,2.75,2.75,2.75,2400,0
2015-12-29,2.71,2.85,2.65,2.85,17538,0
2015-12-30,2.65,2.745,2.65,2.72,14706,0
2015-12-31,2.725,2.91,2.62,2.7,36236,0
2016-01-04,2.78,2.78,2.45,2.75,23924,0
2016-01-05,2.84,2.84,2.75,2.76,2020,0
2016-01-06,2.82,2.82,2.75,2.81,1300,0
2016-01-07,2.704,2.712,2.6,2.6,3100,0
2016-01-08,2.675,2.75,2.5,2.67,32232,0
2016-01-11,2.704,2.8,2.7,2.75,15300,0
2016-01-12,2.85,2.85,2.7015,2.8,5995,0
2016-01-13,2.7,2.8,2.57,2.8,26700,0
2016-01-14,2.8,2.8,2.8,2.8,200,0
2016-01-15,2.75,2.85,2.7001,2.74,6375,0
2016-01-19,2.79,2.79,2.68,2.71,1300,0
2016-01-20,2.61,2.75,2.61,2.75,21136,0
2016-01-21,2.7,2.79,2.7,2.7,967,0
2016-01-22,2.8,2.99,2.8,2.89,3200,0
2016-01-26,2.95,3.05,2.95,3.05,5600,0
2016-01-27,3.01,3.38,2.874,3.304,19990,0
2016-01-28,3.5,3.6,3.5,3.6,608,0
2016-01-29,3.59,3.6,3.5,3.6,11473,0
2016-02-01,3.5,3.5396,3.25,3.28,12808,0
2016-02-02,3.34,3.34,3.1,3.13,2009,0
2016-02-04,3.18,3.19,3.18,3.181,820,0
2016-02-05,3.25,3.3,3.2,3.2176,4143,0
2016-02-09,3.22,3.22,3.22,3.22,294,0
2016-02-10,3.22,3.22,3.1485,3.1485,1165,0
2016-02-11,3.08,3.1,3.05,3.05,3920,0
2016-02-12,3.01,3.01,2.9,2.9,4957,0
2016-02-16,2.88,3,2.85,2.91,1025,0
2016-02-17,2.9499,2.9499,2.834,2.878,452,0
2016-02-18,2.87,2.89,2.8673,2.89,650,0
2016-02-19,2.89,3.02,2.89,2.97,1215,0
2016-02-22,3.05,3.1,2.98,3.1,16317,0
2016-02-23,3.02,3.02,3.02,3.02,161,0
2016-02-24,3.2,3.2,3.2,3.2,560,0
2016-02-26,3,3.23,2.9,2.9,9049,0
2016-02-29,2.98,3.0664,2.98,3.0485,1440,0
2016-03-01,3.15,3.15,3,3.11,1407,0
2016-03-02,3.1,3.1352,3.1,3.1003,7866,0
2016-03-03,3,3.11,3,3,307,0
2016-03-04,3.02,3.02,2.7,2.7985,25777,0
2016-03-07,2.7499,2.789,2.588,2.704,20061,0
2016-03-08,2.7,2.7,2.46,2.65,21908,0
2016-03-09,2.6,2.69,2.6,2.69,1800,0
2016-03-10,2.6,2.6999,2.6,2.682,5709,0
2016-03-11,2.7,2.7,2.63,2.7,24873,0
2016-03-14,2.7999,2.889,2.7999,2.7999,1100,0
2016-03-15,2.8,2.81,2.69,2.69,599,0
2016-03-16,2.81,2.9,2.7476,2.9,2975,0
2016-03-17,2.999,3,2.99,3,2369,0
2016-03-18,2.9,2.9,2.68,2.7,13510,0
2016-03-21,2.6969,2.7499,2.6969,2.7499,501,0
2016-03-22,2.62,2.62,2.62,2.62,327,0
2016-03-23,2.78,2.89,2.6495,2.7833,1054,0
2016-03-24,2.896,2.9,2.89,2.89,600,0
2016-03-28,2.81,2.89,2.81,2.89,282,0
2016-03-29,2.71,2.7458,2.7,2.745,624,0
2016-03-30,2.94,2.94,2.87,2.87,639,0
2016-03-31,2.8015,2.93,2.8015,2.93,1918,0
2016-04-01,2.9,2.9,2.9,2.9,266,0
2016-04-04,2.85,2.85,2.55,2.55,6152,0
2016-04-05,2.65,2.74,2.65,2.74,596,0
2016-04-06,2.64,2.68,2.6301,2.68,2224,0
2016-04-07,2.68,2.68,2.68,2.68,947,0
2016-04-08,2.71,2.84,2.71,2.79,4900,0
2016-04-11,2.88,2.92,2.78,2.92,11476,0
2016-04-12,2.808,2.832,2.8,2.832,1805,0
2016-04-13,2.8,2.8,2.8,2.8,213,0
2016-04-14,2.89,2.92,2.89,2.92,1112,0
2016-04-15,2.86,2.97,2.85,2.97,1400,0
2016-04-18,2.96,3,2.96,3,3026,0
2016-04-19,3,3.01,3,3.004,6505,0
2016-04-20,2.9,3,2.9,2.915,11620,0
2016-04-21,2.9,3.0471,2.9,3.02,14400,0
2016-04-22,3,3.1,2.91,3.1,23020,0
2016-04-25,3.1,3.11,3,3.05,7359,0
2016-04-26,3,3,2.93,2.93,22159,0
2016-04-27,2.8,2.83,2.75,2.77,11416,0
2016-04-28,2.88,2.9,2.71,2.9,1800,0
2016-04-29,2.7,2.92,2.56,2.9,21469,0
2016-05-02,2.85,2.85,2.69,2.8,9915,0
2016-05-03,2.72,2.7279,2.6,2.65,3865,0
2016-05-04,2.62,2.62,2.464,2.5199,18532,0
2016-05-05,2.59,2.78,2.59,2.64,2969,0
2016-05-06,2.61,2.65,2.569,2.57,1989,0
2016-05-09,2.5959,2.67,2.5959,2.6699,2652,0
2016-05-10,2.6499,2.67,2.6499,2.6501,2765,0
2016-05-11,2.61,2.61,1.9,2.35,9890500,0
2016-05-12,3,3.09,2.72,2.88,112179,0
2016-05-13,2.81,2.84,2.28,2.43,83315,0
2016-05-16,2.5,2.54,2.25,2.25,35950,0
2016-05-17,2.3068,2.475,2.3,2.45,94579,0
2016-05-18,2.41,2.49,2.3,2.46,12696,0
2016-05-19,2.5,2.64,2.495,2.64,3691,0
2016-05-20,2.62,2.64,2.6001,2.62,3700,0
2016-05-23,2.6165,2.68,2.6,2.6,1425,0
2016-05-24,2.584,2.63,2.55,2.5799,13906,0
2016-05-25,2.585,2.585,2.4,2.4001,37367,0
2016-05-26,2.47,2.5,2.35,2.3501,3124,0
2016-05-27,2.3501,2.5,2.18,2.32,120553,0
2016-05-31,2.37,2.55,2.36,2.4,77300,0
2016-06-01,2.4499,2.59,2.4499,2.5,3000,0
2016-06-02,2.39,2.4199,2.3,2.31,22537,0
2016-06-03,2.31,2.4,2.3,2.395,19385,0
2016-06-06,2.64,2.72,2.59,2.65,32616,0
2016-06-07,2.68,3.15,2.68,2.95,52404,0
2016-06-08,2.98,3.27,2.9,2.95,153811,0
2016-06-09,2.98,2.98,2.75,2.86,6297,0
2016-06-10,2.8001,2.9,2.72,2.86,112987,0
2016-06-13,2.9,3.05,2.9,3.03,6474,0
2016-06-14,2.96,3.09,2.9,2.9,24259,0
2016-06-15,2.95,2.99,2.93,2.95,3146,0
2016-06-16,2.99,3.05,2.9,3,10326,0
2016-06-17,3,3.09,3,3,59805,0
2016-06-20,2.99,3.14,2.81,3.1,54329,0
2016-06-21,3.14,3.19,3.1,3.12,22150,0
2016-06-22,3.15,3.16,3.05,3.07,46700,0
2016-06-23,3.0808,3.3,3.0808,3.15,45040,0
2016-06-24,3.1,3.15,3.07,3.1,115708,0
2016-06-27,3.1,3.185,3.1,3.18,6045,0
2016-06-28,3.25,3.3,3.22,3.29,40030,0
2016-06-29,3.3,3.35,3.07,3.1,1907347,0
2016-06-30,3.22,3.49,3.22,3.25,65475,0
2016-07-01,3.21,3.42,3.21,3.4,54949,0
2016-07-05,3.43,3.43,3.34,3.4,7851,0
2016-07-06,3.32,3.4,3.3001,3.4,18681,0
2016-07-07,3.37,3.4,3.21,3.34,13632,0
2016-07-08,3.27,3.3528,3.27,3.35,49341,0
2016-07-11,3.31,3.4,3.31,3.37,18816,0
2016-07-12,3.44,3.51,3.44,3.5,16035,0
2016-07-13,3.55,3.62,3.14,3.23,48139,0
2016-07-14,3.18,3.45,3.18,3.38,54819,0
2016-07-15,3.32,3.45,3.31,3.45,30885,0
2016-07-18,3.3501,3.44,3.35,3.42,13800,0
2016-07-19,3.3501,3.42,3.35,3.35,8860,0
2016-07-20,3.301,3.4,3.301,3.35,5965,0
2016-07-21,3.39,3.54,3.35,3.4,25098,0
2016-07-22,3.44,3.54,3.42,3.44,34508,0
2016-07-25,3.3501,3.45,3.3,3.42,91885,0
2016-07-26,3.43,3.43,3.35,3.38,7271,0
2016-07-27,3.385,3.43,3.36,3.41,7360,0
2016-07-28,3.43,3.44,3.36,3.37,14256,0
2016-07-29,3.31,3.445,3.26,3.4,31035,0
2016-08-01,3.44,3.5,3.38,3.47,37501,0
2016-08-02,3.57,3.57,3.25,3.25,26699,0
2016-08-03,3.27,3.45,3.25,3.37,49104,0
2016-08-04,3.46,3.46,3.36,3.39,47030,0
2016-08-05,3.39,3.42,3.3601,3.4,25981,0
2016-08-08,3.41,3.41,3.36,3.38,21509,0
2016-08-09,3.42,3.42,3.3,3.31,27649,0
2016-08-10,3.3,3.32,3.3,3.3,13406,0
2016-08-11,3.25,3.32,3.05,3.26,52224,0
2016-08-12,3.25,3.4,3.25,3.38,13425,0
2016-08-15,3.33,3.45,3.33,3.39,41609,0
2016-08-16,3.4,3.55,3.37,3.4,40728,0
2016-08-17,3.5,3.6,3.48,3.5,18626,0
2016-08-18,3.55,3.55,3.47,3.4995,8285,0
2016-08-19,3.46,3.5,3.43,3.48,13688,0
2016-08-22,3.55,3.75,3.45,3.49,52654,0
2016-08-23,3.44,3.5,3.44,3.47,4838,0
2016-08-24,3.39,3.5,3.39,3.5,42080,0
2016-08-25,3.4001,3.5,3.4001,3.5,2988,0
2016-08-26,3.48,3.5,3.29,3.5,43866,0
2016-08-29,3.54,3.6,3.45,3.49,11862,0
2016-08-30,3.53,3.53,3.46,3.47,32060,0
2016-08-31,3.475,3.475,3.4348,3.47,11750,0
2016-09-01,3.49,3.5,3.46,3.5,6440,0
2016-09-02,3.5,3.5,3.453,3.5,10504,0
2016-09-06,3.52,3.52,3.44,3.44,46435,0
2016-09-07,3.46,3.48,3.46,3.46,7240,0
2016-09-08,3.49,3.5,3.41,3.48,63009,0
2016-09-09,3.4,3.5,3.3,3.5,28439,0
2016-09-12,3.5,3.54,3.45,3.5,55734,0
2016-09-13,3.49,3.5,3.42,3.45,22970,0
2016-09-14,3.37,3.5,3.37,3.46,44151,0
2016-09-15,3.456,3.48,3.39,3.39,83098,0
2016-09-16,3.22,3.36,3.21,3.21,13555,0
2016-09-19,3.29,3.4,3.29,3.34,11600,0
2016-09-20,3.31,3.32,3.26,3.26,4000,0
2016-09-21,3.22,3.22,3.16,3.19,1400,0
2016-09-22,3.25,3.4,3.25,3.39,14465,0
2016-09-23,3.375,3.4,3.36,3.37,28522,0
2016-09-26,3.37,3.4,3.35,3.35,25780,0
2016-09-27,3.33,3.35,3.3,3.3205,14496,0
2016-09-28,3.33,3.4,3.3046,3.3982,72350,0
2016-09-29,3.45,3.52,3.3,3.36,224290,0
2016-09-30,3.3,3.36,3.3,3.32,18260,0
2016-10-03,3.35,3.35,3.35,3.35,800,0
2016-10-04,3.37,3.54,3.37,3.46,30475,0
2016-10-05,3.49,3.5,3.45,3.46,250617,0
2016-10-06,3.47,3.5,3.46,3.49,23520,0
2016-10-07,3.41,3.45,3.37,3.39,17447,0
2016-10-10,3.4,3.45,3.39,3.39,12591,0
2016-10-11,3.418,3.49,3.29,3.29,52420,0
2016-10-12,3.45,3.46,3.4,3.4,67650,0
2016-10-13,3.41,3.45,3.39,3.45,96330,0
2016-10-14,3.4499,3.6,3.42,3.6,191528,0
2016-10-17,3.7,3.72,3.65,3.69,171944,0
2016-10-18,3.8,3.9,3.75,3.78,74839,0
2016-10-19,3.76,3.98,3.75,3.87,405519,0
2016-10-20,3.94,4.21,3.84,4.14,165351,0
2016-10-21,4.2,4.25,4.15,4.24,57114,0
2016-10-24,5.42,5.42,4.24,4.4,197374,0
2016-10-25,4.5,4.5,4.25,4.3,113998,0
2016-10-26,4.3,4.3699,4.25,4.3,25052,0
2016-10-27,4.3,4.39,4.25,4.37,34205,0
2016-10-28,4.29,4.5,4.29,4.5,52576,0
2016-10-31,4.5,4.55,4.39,4.45,62416,0
2016-11-01,4.5,4.5,4.38,4.47,10668,0
2016-11-02,4.48,4.5,4.4,4.47,94256,0
2016-11-03,4.5,4.55,4.405,4.55,126477,0
2016-11-04,4.53,4.53,4.3,4.41,87440,0
2016-11-07,4.4,4.4475,4.25,4.3,44079,0
2016-11-08,4.28,4.35,4.2643,4.32,26032,0
2016-11-09,4.34,4.65,4.2005,4.65,38541,0
2016-11-10,4.68,4.68,4.55,4.5999,10401,0
2016-11-11,4.51,4.58,4.47,4.47,15893,0
2016-11-14,4.4,4.43,4.2564,4.43,31772,0
2016-11-15,4.4555,4.6,4.3,4.45,71476,0
2016-11-16,4.4,4.52,4.28,4.43,1038547,0
2016-11-17,4.37,4.59,4.34,4.59,26468,0
2016-11-18,4.59,4.59,4.44,4.53,28788,0
2016-11-21,4.6,5.0482,4.6,4.83,83506,0
2016-11-22,4.8436,5.12,4.7601,4.98,52732,0
2016-11-23,4.92,5.08,4.62,4.87,3060945,0
2016-11-25,4.99,4.99,4.72,4.72,7162,0
2016-11-28,4.63,4.93,4.501,4.73,70037,0
2016-11-29,4.71,4.71,4.32,4.395,44336,0
2016-11-30,4.37,4.94,4.37,4.71,251178,0
2016-12-01,4.72,5.25,4.56,5.06,100221,0
2016-12-02,5.1,5.25,4.91,4.96,72771,0
2016-12-05,4.9,5.31,4.9,4.98,141179,0
2016-12-06,5.04,5.0404,4.83,4.92,24583,0
2016-12-07,4.87,4.87,4.38,4.72,63825,0
2016-12-08,4.7,4.79,4.6,4.61,23007,0
2016-12-09,4.6,4.69,4.3,4.41,153837,0
2016-12-12,4.51,4.94,4.22,4.3,154303,0
2016-12-13,4.41,4.94,4.35,4.5,260203,0
2016-12-14,4.5,4.77,4.485,4.71,611176,0
2016-12-15,4.73,4.79,4.62,4.7,21582,0
2016-12-16,4.67,4.73,4.59,4.6,33262,0
2016-12-19,4.63,4.73,4.48,4.52,93107,0
2016-12-20,4.52,4.68,4.48,4.63,48088,0
2016-12-21,4.63,4.79,4.48,4.5,78509,0
2016-12-22,4.54,4.58,4.33,4.33,250955,0
2016-12-23,4.39,4.44,4.24,4.3,50748,0
2016-12-27,4.24,4.41,4.04,4.23,111057,0
2016-12-28,4.23,4.45,4.1,4.35,60416,0
2016-12-29,4.38,4.48,4.1349,4.35,52516,0
2016-12-30,4.34,4.35,4.1601,4.31,17917,0
2017-01-03,4.38,4.68,4.25,4.5,135549,0
2017-01-04,4.43,4.76,4.4,4.76,41465,0
2017-01-05,4.74,4.94,4.69,4.75,57717,0
2017-01-06,4.72,4.94,4.65,4.76,30924,0
2017-01-09,4.74,4.79,4.51,4.68,28421,0
2017-01-10,4.65,4.69,4.4,4.65,52191,0
2017-01-11,4.65,4.78,4.54,4.74,6420,0
2017-01-12,4.74,4.75,4.63,4.69,65906,0
2017-01-13,4.72,4.87,4.66,4.66,1053695,0
2017-01-17,4.76,4.76,4.6,4.73,1430939,0
2017-01-18,4.64,5,4.64,4.74,142286,0
2017-01-19,4.71,4.88,4.7,4.7,158758,0
2017-01-20,4.76,4.9,4.675,4.8,50613,0
2017-01-23,4.81,4.9,4.72,4.82,49218,0
2017-01-24,4.85,4.94,4.73,4.92,64966,0
2017-01-25,4.87,4.99,4.8401,4.92,27114,0
2017-01-26,4.9,5.109,4.75,4.98,199606,0
2017-01-27,4.93,4.99,4.77,4.95,151136,0
2017-01-30,4.86,4.92,4.75,4.83,55897,0
2017-01-31,4.83,4.93,4.75,4.91,34141,0
2017-02-01,4.92,4.92,4.76,4.77,66145,0
2017-02-02,4.72,5.02,4.65,5,128771,0
2017-02-03,4.93,5.02,4.74,4.89,97176,0
2017-02-06,4.75,5.02,4.65,4.96,55859,0
2017-02-07,5.06,5.1,4.73,5,371476,0
2017-02-08,4.94,5.07,4.93,5.01,128641,0
2017-02-09,5.01,5.05,4.97,4.98,51251,0
2017-02-10,5.05,5.29,4.99,5.04,52455,0
2017-02-13,5.06,5.155,5.0101,5.12,43823,0
2017-02-14,5.09,5.15,5,5.04,44477,0
2017-02-15,5,5.05,4.93,5,40742,0
2017-02-16,5.05,5.07,4.93,5.03,25012,0
2017-02-17,5.01,5.03,4.845,4.9,31771,0
2017-02-21,5,5.08,4.931,5,108541,0
2017-02-22,4.95,4.98,4.85,4.9,80010,0
2017-02-23,4.8637,4.88,4.77,4.85,41416,0
2017-02-24,4.79,5.07,4.79,5.06,40384,0
2017-02-27,5,5.19,4.95,5.18,29395,0
2017-02-28,5.2,5.5,5.03,5.35,107930,0
2017-03-01,5.41,5.9,5.3001,5.86,126386,0
2017-03-02,5.75,6.2101,5.7114,6.03,184759,0
2017-03-03,6,6.16,5.931,5.98,83261,0
2017-03-06,5.95,6.25,5.94,6.21,198489,0
2017-03-07,6.21,6.36,6.03,6.19,144615,0
2017-03-08,6.59,7.24,6.07,6.18,133210,0
2017-03-09,6.14,6.27,5.92,6,208109,0
2017-03-10,6.17,6.24,6.06,6.1,127502,0
2017-03-13,6.81,8,6.4591,6.8,400186,0
2017-03-14,6.8,6.85,6.31,6.41,221157,0
2017-03-15,6.41,6.93,6.26,6.92,149880,0
2017-03-16,7,7,6.7,6.82,223094,0
2017-03-17,6.78,7,6.75,6.84,223782,0
2017-03-20,6.99,7.07,6.72,6.9,192649,0
2017-03-21,6.93,7,6.76,6.82,111945,0
2017-03-22,6.81,6.87,6.52,6.79,165966,0
2017-03-23,6.78,6.78,6.4207,6.62,133376,0
2017-03-24,6.69,6.83,6.66,6.73,163561,0
2017-03-27,6.76,6.77,6.6,6.68,52860,0
2017-03-28,6.72,6.75,6.59,6.68,67744,0
2017-03-29,6.68,6.95,6.61,6.93,140510,0
2017-03-30,6.92,7.25,6.91,7.08,235121,0
2017-03-31,6.85,7.5,6.61,7.18,179110,0
2017-04-03,7.11,7.335,6.95,7,142244,0
2017-04-04,7.02,7.28,6.96,7.14,62987,0
2017-04-05,7.28,7.35,7.15,7.18,112969,0
2017-04-06,7.27,7.5,7.2,7.3,110366,0
2017-04-07,7.31,7.395,7.22,7.3,120280,0
2017-04-10,7.4,7.8676,7.4,7.61,161280,0
2017-04-11,7.71,7.8499,7.675,7.83,146075,0
2017-04-12,7.8,7.88,7.76,7.85,194750,0
2017-04-13,7.86,7.89,7.46,7.63,84793,0
2017-04-17,7.64,7.75,7.39,7.41,69745,0
2017-04-18,7.39,7.62,7.39,7.56,118332,0
2017-04-19,7.52,7.63,7.085,7.16,98905,0
2017-04-20,7.2,7.23,6.52,6.66,269720,0
2017-04-21,6.67,6.74,6.54,6.6,99092,0
2017-04-24,6.61,7.33,6.61,7,112396,0
2017-04-25,6.99,7.18,6.96,7.15,104127,0
2017-04-26,7.13,7.28,7.07,7.13,192957,0
2017-04-27,7,7.26,6.9001,7.12,164165,0
2017-04-28,7.11,7.19,7,7.1,56257,0
2017-05-01,7.02,7.32,6.97,7.19,103469,0
2017-05-02,7.2,7.42,7.11,7.11,104148,0
2017-05-03,7.07,7.12,7.01,7.06,20498,0
2017-05-04,7,7.62,6.661,7.36,676735,0
2017-05-05,7.46,7.75,7.37,7.6,146862,0
2017-05-08,7.71,7.8312,7.58,7.61,161387,0
2017-05-09,7.72,7.81,7.64,7.8,70075,0
2017-05-10,7.79,7.96,7.2,7.34,238965,0
2017-05-11,7.32,7.73,7.25,7.31,123909,0
2017-05-12,7.45,7.59,7.12,7.34,98006,0
2017-05-15,7.31,8.2,7.31,7.77,394288,0
2017-05-16,7.86,8.1412,7.78,7.99,323669,0
2017-05-17,8,8.494,8,8.14,308586,0
2017-05-18,8.14,8.49,7.87,8.3,464894,0
2017-05-19,8.3,8.6225,8.25,8.51,1718189,0
2017-05-22,8.65,8.93,8.52,8.74,259240,0
2017-05-23,8.75,8.945,8.687,8.71,254839,0
2017-05-24,8.7,8.85,8.68,8.78,313947,0
2017-05-25,8.84,9,8.551,8.83,336920,0
2017-05-26,8.81,9,8.7601,8.89,162897,0
2017-05-30,8.83,8.9,8.55,8.71,100841,0
2017-05-31,8.69,8.74,8.4104,8.67,174602,0
2017-06-01,8.69,8.85,8.44,8.6,85563,0
2017-06-02,8.6,8.64,8.1,8.48,153802,0
2017-06-05,8.44,8.75,8.3306,8.75,131971,0
2017-06-06,8.73,8.88,8.33,8.56,127968,0
2017-06-07,8.6,8.6287,8.16,8.4,189399,0
2017-06-08,8.4,8.75,8.2,8.61,178249,0
2017-06-09,8.62,8.73,8.41,8.48,84357,0
2017-06-12,8.57,8.579,7.83,8.19,238751,0
2017-06-13,8.25,8.5,8.15,8.35,116538,0
2017-06-14,8.38,8.4,7.97,8.02,142289,0
2017-06-15,8,8.17,7.44,7.6,201553,0
2017-06-16,7.61,7.8,7.31,7.49,180966,0
2017-06-19,7.5,7.57,7.21,7.37,129607,0
2017-06-20,7.32,7.34,6.88,7.04,149816,0
2017-06-21,7.02,7.17,6.48,6.55,196662,0
2017-06-22,6.56,7.26,6.56,7.26,207372,0
2017-06-23,7.27,7.43,6.91,7.4,232002,0
2017-06-26,7.35,7.64,7.27,7.53,319428,0
2017-06-27,7.55,7.6,7.45,7.51,210164,0
2017-06-28,7.52,7.63,7.35,7.51,228514,0
2017-06-29,7.5,7.89,7.47,7.72,142837,0
2017-06-30,7.74,7.95,7.54,7.55,105806,0
2017-07-03,7.6,7.89,7.55,7.68,106757,0
2017-07-05,7.58,7.78,7.3,7.54,79607,0
2017-07-06,7.54,7.87,7.27,7.65,137488,0
2017-07-07,7.62,7.9,7.62,7.82,96527,0
2017-07-10,7.8,8.1993,7.68,8.1,143040,0
2017-07-11,8.1,8.3,7.91,8.27,211414,0
2017-07-12,8.35,8.5,8.09,8.19,157287,0
2017-07-13,8.25,8.99,8.004,8.97,296916,0
2017-07-14,8.97,9.2248,8.73,9.07,203398,0
2017-07-17,9.06,9.53,8.97,9.29,162070,0
2017-07-18,9.39,9.5,9.15,9.37,104932,0
2017-07-19,9.44,9.64,9.35,9.52,174087,0
2017-07-20,9.6,9.67,9.09,9.38,172535,0
2017-07-21,9.37,9.45,9.24,9.37,283609,0
2017-07-24,9.36,9.49,9.24,9.4,69303,0
2017-07-25,9.42,9.69,9.2,9.39,179257,0
2017-07-26,9.48,9.48,8.77,9.07,111597,0
2017-07-27,9.01,9.28,8.9,8.96,80253,0
2017-07-28,8.87,9.05,8.7,8.88,97440,0
2017-07-31,8.87,8.935,8.5,8.82,111171,0
2017-08-01,8.82,8.94,8.561,8.77,32682,0
2017-08-02,8.74,8.77,8.41,8.52,72454,0
2017-08-03,8.52,8.67,8.2693,8.57,56378,0
2017-08-04,8.52,8.85,8.51,8.67,42250,0
2017-08-07,8.68,8.87,8.2601,8.5,85852,0
2017-08-08,8.42,8.5,8.22,8.26,63603,0
2017-08-09,8.35,8.58,8.2,8.55,63088,0
2017-08-10,8.54,8.65,8.25,8.34,135496,0
2017-08-11,8.35,8.45,8.24,8.43,28103,0
2017-08-14,8.49,9.15,8.32,8.78,170798,0
2017-08-15,8.91,8.94,8.54,8.74,93851,0
2017-08-16,8.75,8.97,8.5,8.61,105207,0
2017-08-17,8.58,9,8.33,8.5,164995,0
2017-08-18,8.51,8.81,8.25,8.37,92112,0
2017-08-21,8.37,8.51,8.25,8.44,80165,0
2017-08-22,8.47,8.82,8.09,8.09,165890,0
2017-08-23,8.1,8.26,7.52,7.74,186302,0
2017-08-24,7.78,8.03,7.6,7.7,100406,0
2017-08-25,7.7,7.9,7.55,7.65,105535,0
2017-08-28,7.64,7.78,7.62,7.68,151959,0
2017-08-29,7.64,7.79,7.45,7.76,120825,0
2017-08-30,7.7,8.04,7.56,8.01,158930,0
2017-08-31,8,8.17,7.92,8.1,98047,0
2017-09-01,8.1,8.2,7.97,8.03,51448,0
2017-09-05,8.05,8.24,7.86,7.97,82987,0
2017-09-06,8.08,8.5,7.96,7.97,168635,0
2017-09-07,7.97,8.15,7.86,8,60905,0
2017-09-08,7.98,8.22,7.52,7.89,130767,0
2017-09-11,7.89,8.025,7.7665,7.85,99626,0
2017-09-12,7.85,7.94,7.56,7.85,108678,0
2017-09-13,7.87,8.1,7.87,8.05,119462,0
2017-09-14,8.08,8.45,7.975,8.37,120016,0
2017-09-15,8.18,8.42,8.16,8.29,64661,0
2017-09-18,8.29,8.41,8.21,8.27,107528,0
2017-09-19,8.32,8.39,8.3,8.38,44169,0
2017-09-20,8.36,8.45,8.26,8.29,42666,0
2017-09-21,8.45,8.57,8.38,8.53,57101,0
2017-09-22,8.52,8.9,8.52,8.82,136949,0
2017-09-25,8.91,9.24,8.82,9.14,92751,0
2017-09-26,9.0641,9.0752,8.66,8.87,74738,0
2017-09-27,9.05,9.34,8.9,9.08,188686,0
2017-09-28,9.1,9.3413,8.7,8.94,62110,0
2017-09-29,9.28,9.28,8.57,8.76,121796,0
2017-10-02,8.67,8.76,8.05,8.54,82802,0
2017-10-03,8.54,8.63,8.35,8.4,32969,0
2017-10-04,8.48,8.84,8.4679,8.76,93093,0
2017-10-05,8.78,8.82,8.31,8.41,51450,0
2017-10-06,8.29,8.47,8.111,8.42,65940,0
2017-10-09,8.42,8.54,8.02,8.05,49398,0
2017-10-10,8.17,8.43,8.15,8.33,73165,0
2017-10-11,8.15,8.53,8.04,8.38,231611,0
2017-10-12,8.54,8.85,8.35,8.7,74789,0
2017-10-13,8.73,9.34,8.73,9.16,174826,0
2017-10-16,9.25,9.4,9.01,9.23,124695,0
2017-10-17,9.28,9.28,8.93,8.96,45558,0
2017-10-18,8.73,9.14,8.681,8.8,30847,0
2017-10-19,8.69,8.78,8.5,8.5,53961,0
2017-10-20,8.57,8.57,8.26,8.38,77583,0
2017-10-23,8.37,8.58,8.02,8.38,73205,0
2017-10-24,8.5,8.75,8.3,8.36,48229,0
2017-10-25,8.5,8.57,8.34,8.52,23966,0
2017-10-26,8.57,8.8,8.44,8.77,36720,0
2017-10-27,8.79,9.71,8.78,9.3,229784,0
2017-10-30,9.5,9.71,9.14,9.26,119206,0
2017-10-31,9.23,9.7,9.18,9.52,165909,0
2017-11-01,9.52,9.58,9.16,9.47,193951,0
2017-11-02,9.41,9.629,8.35,8.68,608492,0
2017-11-03,8.51,8.81,8.4,8.73,232018,0
2017-11-06,8.62,9.2,8.62,9.02,193410,0
2017-11-07,9.12,9.35,9.05,9.29,77813,0
2017-11-08,9.2,9.6499,9.2,9.51,213206,0
2017-11-09,9.0291,9.9,8.94,9.79,245872,0
2017-11-10,9.8,9.97,9.69,9.83,79440,0
