Date,Open,High,Low,Close,Volume,OpenInt
2014-03-28,8.95,10.61,8.81,10,7596484,0
2014-03-31,10.85,11,10.15,10.55,832269,0
2014-04-01,10.69,11.7,10.45,11.54,564085,0
2014-04-02,11.49,12.23,11.15,11.3,635752,0
2014-04-03,11.85,11.85,10.84,10.97,213965,0
2014-04-04,10.89,11,10.21,10.45,315878,0
2014-04-07,10.4,10.89,9.71,9.88,443760,0
2014-04-08,9.96,10.06,9.76,9.81,308988,0
2014-04-09,9.91,10.14,9.5,10.03,381737,0
2014-04-10,10.69,10.74,9.86,9.92,244844,0
2014-04-11,9.96,10.01,9.56,10,161120,0
2014-04-14,10.02,10.44,9.9,10.04,178646,0
2014-04-15,10.17,10.38,10,10.22,70096,0
2014-04-16,10.22,10.25,10.01,10.2,55563,0
2014-04-17,10.2,10.6,9.86,10.5,292348,0
2014-04-21,10.5,10.61,10.12,10.54,167461,0
2014-04-22,10.65,11.35,10.5,11.17,299659,0
2014-04-23,11.14,11.74,11.01,11.31,150631,0
2014-04-24,11.33,11.71,10.94,10.97,344441,0
2014-04-25,10.86,11.11,10,10.01,154570,0
2014-04-28,10.1,10.22,9.94,10.03,190198,0
2014-04-29,10.05,10.15,10.01,10.11,79511,0
2014-04-30,9.99,10.67,9.82,10.37,162805,0
2014-05-01,10.31,10.35,9.95,9.95,43298,0
2014-05-02,9.85,10.49,9.62,10.27,79861,0
2014-05-05,10.12,10.36,9.65,9.79,179771,0
2014-05-06,9.8,9.84,9.01,9.35,169132,0
2014-05-07,9.49,9.58,8.77,8.9,385632,0
2014-05-08,8.9,9.42,8.8,8.9,210374,0
2014-05-09,9.31,9.65,8,9.25,398102,0
2014-05-12,9.3,9.3,8.56,9,194025,0
2014-05-13,9.05,9.65,9.05,9.58,103563,0
2014-05-14,9.52,10.13,9.4,10.03,105756,0
2014-05-15,10.15,10.26,9.42,9.77,125298,0
2014-05-16,9.66,9.78,9.43,9.58,85616,0
2014-05-19,9.53,9.85,9.5,9.65,84416,0
2014-05-20,9.75,9.75,8.91,9.05,93132,0
2014-05-21,9,9.42,9,9.29,80941,0
2014-05-22,9.36,9.63,9.15,9.49,30331,0
2014-05-23,9.36,9.44,9.19,9.25,69062,0
2014-05-27,9.28,9.56,9.27,9.56,65353,0
2014-05-28,9.54,9.95,9.54,9.67,26996,0
2014-05-29,9.7,9.99,9.67,9.78,64737,0
2014-05-30,9.78,10.09,9.4,9.96,73398,0
2014-06-02,9.9,10,9.56,9.9,71304,0
2014-06-03,9.77,9.98,9.5,9.83,135663,0
2014-06-04,9.87,9.97,9.6,9.92,110493,0
2014-06-05,9.76,10.2,9.66,10,209112,0
2014-06-06,9.9,10.24,9.9,10.12,130130,0
2014-06-09,10.3,10.34,10.12,10.22,97394,0
2014-06-10,10.1,10.13,9.65,9.89,202100,0
2014-06-11,9.8,9.93,9.61,9.77,223578,0
2014-06-12,9.85,9.97,9.52,9.56,145096,0
2014-06-13,9.82,9.88,9.54,9.7,80529,0
2014-06-16,9.75,9.82,9,9.13,196768,0
2014-06-17,9.2,9.35,8.92,9.02,101975,0
2014-06-18,8.99,9.01,8.64,8.89,212328,0
2014-06-19,8.99,8.99,8.91,8.95,66069,0
2014-06-20,9,9,8.65,8.69,338516,0
2014-06-23,8.75,8.84,8.71,8.77,147832,0
2014-06-24,8.76,8.77,8.5,8.67,113485,0
2014-06-25,8.67,9.22,8.55,8.99,234044,0
2014-06-26,8.99,9.03,8.53,8.61,125564,0
2014-06-27,8.6,8.87,8.17,8.17,1266308,0
2014-06-30,8.18,8.5,8.17,8.22,308763,0
2014-07-01,8.15,8.42,8.01,8.1,280597,0
2014-07-02,8.12,8.32,8.03,8.25,93200,0
2014-07-03,8.3,8.37,8.15,8.18,56482,0
2014-07-07,8.14,8.43,8.11,8.37,166434,0
2014-07-08,8.33,8.42,8.02,8.08,110165,0
2014-07-09,8.08,8.14,7.82,7.9,121835,0
2014-07-10,7.74,7.89,7.55,7.58,179433,0
2014-07-11,7.55,8.34,7.43,8.19,333287,0
2014-07-14,8.31,8.45,8.04,8.1,131048,0
2014-07-15,8.11,8.12,7.79,7.83,89729,0
2014-07-16,7.88,8.11,7.8,7.84,236389,0
2014-07-17,7.95,8.05,7.71,7.76,169453,0
2014-07-18,7.89,7.89,7.56,7.64,148719,0
2014-07-21,7.6,7.77,7.5,7.7,297159,0
2014-07-22,7.74,8.03,7.72,7.98,170538,0
2014-07-23,8.06,8.52,7.85,8.45,188787,0
2014-07-24,8.44,8.63,8.2,8.59,108298,0
2014-07-25,8.51,8.56,8.42,8.51,71326,0
2014-07-28,8.47,8.57,8.19,8.28,105479,0
2014-07-29,8.27,8.27,8,8.01,76753,0
2014-07-30,8.25,8.42,8.1,8.41,88244,0
2014-07-31,8.29,8.43,8.21,8.4,102964,0
2014-08-01,8.32,8.44,8.06,8.17,177202,0
2014-08-04,8.29,8.37,8.12,8.29,94850,0
2014-08-05,8.27,8.54,8.18,8.52,121997,0
2014-08-06,8.48,8.95,8.39,8.95,322238,0
2014-08-07,8.88,9.5,8,9.47,359069,0
2014-08-08,9.53,10.07,9.3,9.5,204700,0
2014-08-11,9.55,9.61,9.1,9.27,135346,0
2014-08-12,9.21,9.21,8.78,8.9,127126,0
2014-08-13,8.89,8.94,8.62,8.66,140992,0
2014-08-14,8.74,8.77,8.56,8.67,103743,0
2014-08-15,8.78,8.78,8.27,8.49,124373,0
2014-08-18,8.64,8.71,8.27,8.45,180362,0
2014-08-19,8.47,8.59,8.3,8.39,128650,0
2014-08-20,8.4,8.4,8.21,8.25,64984,0
2014-08-21,8.25,8.37,8.03,8.1,226699,0
2014-08-22,8.04,8.25,7.97,8.18,104702,0
2014-08-25,8.2,8.3,8,8.03,112457,0
2014-08-26,8.07,8.1,7.98,8.04,131714,0
2014-08-27,8.05,8.12,7.92,7.98,136213,0
2014-08-28,7.94,8.12,7.89,7.97,156596,0
2014-08-29,8,8.13,7.8,7.97,163704,0
2014-09-02,8.05,8.09,7.92,7.98,187369,0
2014-09-03,8.07,8.16,7.87,7.9,140249,0
2014-09-04,7.96,8.06,7.9,7.94,100611,0
2014-09-05,7.94,8.01,7.84,7.92,130559,0
2014-09-08,7.99,7.99,7.8,7.92,132321,0
2014-09-09,7.9,8.07,7.9,7.98,97067,0
2014-09-10,8.04,8.44,7.92,8.44,312458,0
2014-09-11,8.6,8.75,8.24,8.37,241833,0
2014-09-12,8.36,8.86,8.25,8.8,227104,0
2014-09-15,8.98,8.98,8.59,8.63,125605,0
2014-09-16,8.63,8.79,8.59,8.7,160216,0
2014-09-17,8.7,8.78,8.2,8.34,272766,0
2014-09-18,8.33,8.41,8.16,8.3,101407,0
2014-09-19,8.3,8.33,8.02,8.23,209885,0
2014-09-22,8.12,8.26,8.06,8.1,99476,0
2014-09-23,8.11,8.25,8.04,8.06,191299,0
2014-09-24,7.9,7.91,7.7,7.79,290674,0
2014-09-25,7.75,7.91,7.59,7.61,305498,0
2014-09-26,7.58,7.8,7.58,7.75,173734,0
2014-09-29,7.75,8,7.69,7.99,222690,0
2014-09-30,7.98,8.02,7.71,8.02,263470,0
2014-10-01,7.92,8.07,7.56,7.67,307354,0
2014-10-02,7.69,8.13,7.5,8.07,374657,0
2014-10-03,8.04,8.07,7.83,7.95,143651,0
2014-10-06,8.02,8.02,7.72,7.83,113172,0
2014-10-07,7.77,7.89,7.58,7.65,259039,0
2014-10-08,7.63,7.86,7.46,7.8,136080,0
2014-10-09,7.77,7.77,7.46,7.49,267682,0
2014-10-10,7.46,7.46,6.55,6.63,628679,0
2014-10-13,5.36,5.37,4.25,4.49,1710321,0
2014-10-14,4.57,4.57,4.22,4.26,750188,0
2014-10-15,4.15,4.58,3.91,4.54,407603,0
2014-10-16,4.48,4.58,4.35,4.4,220806,0
2014-10-17,4.49,4.76,4.42,4.67,227923,0
2014-10-20,4.64,4.68,4.46,4.5,133826,0
2014-10-21,4.57,4.76,4.5,4.66,141395,0
2014-10-22,4.73,4.82,4.63,4.69,115498,0
2014-10-23,4.72,4.79,4.57,4.65,94964,0
2014-10-24,4.63,5,4.57,4.91,159594,0
2014-10-27,4.92,4.98,4.74,4.86,100905,0
2014-10-28,4.85,6.87,4.85,5.76,7943355,0
2014-10-29,5.1,5.33,4.77,4.85,1604681,0
2014-10-30,4.8,5.15,4.59,4.95,420652,0
2014-10-31,5,5.1,4.85,5,288523,0
2014-11-03,5.03,5.07,4.87,4.96,263744,0
2014-11-04,4.9,5.04,4.65,4.8,279198,0
2014-11-05,4.76,4.85,4.55,4.57,258800,0
2014-11-06,4.36,4.8,4.27,4.44,600104,0
2014-11-07,4.44,4.75,4.39,4.65,287041,0
2014-11-10,4.6,4.68,4.52,4.64,198492,0
2014-11-11,4.65,4.65,4.5,4.58,115486,0
2014-11-12,4.59,4.92,4.51,4.89,196015,0
2014-11-13,4.85,4.9,4.58,4.67,136719,0
2014-11-14,4.71,5.1,4.69,4.97,464901,0
2014-11-17,5.03,5.18,4.84,5.14,389786,0
2014-11-18,5.23,5.32,5.06,5.25,284132,0
2014-11-19,5.19,5.25,4.99,5.04,153800,0
2014-11-20,5,5.11,4.95,5.1,100932,0
2014-11-21,4.93,5.18,4.67,4.89,383326,0
2014-11-24,4.88,4.93,4.78,4.86,143852,0
2014-11-25,4.89,4.92,4.82,4.85,203460,0
2014-11-26,4.88,4.93,4.68,4.84,113571,0
2014-11-28,4.94,4.94,4.78,4.87,69202,0
2014-12-01,4.87,4.9,4.84,4.84,144944,0
2014-12-02,4.8,4.94,4.77,4.9,129150,0
2014-12-03,4.89,5.1,4.84,5.02,161685,0
2014-12-04,4.98,5.18,4.96,5.03,139996,0
2014-12-05,5.02,5.1,4.97,4.99,104799,0
2014-12-08,4.94,4.99,4.74,4.75,231505,0
2014-12-09,4.7,4.82,4.68,4.8,213737,0
2014-12-10,4.91,5,4.77,4.79,264689,0
2014-12-11,4.77,4.89,4.6,4.69,183295,0
2014-12-12,4.65,4.67,4.46,4.54,204983,0
2014-12-15,4.57,4.7,4.54,4.62,59604,0
2014-12-16,4.58,4.75,4.57,4.72,70580,0
2014-12-17,4.65,4.85,4.65,4.74,140515,0
2014-12-18,4.77,4.98,4.61,4.9,226969,0
2014-12-19,4.91,4.99,4.83,4.84,329345,0
2014-12-22,4.85,4.99,4.85,4.95,147340,0
2014-12-23,4.92,4.97,4.65,4.84,158177,0
2014-12-24,4.86,4.87,4.8,4.82,50130,0
2014-12-26,4.81,4.85,4.69,4.82,92730,0
2014-12-29,4.78,4.79,4.65,4.71,72457,0
2014-12-30,4.66,4.86,4.58,4.68,157947,0
2014-12-31,4.7,4.82,4.57,4.8,159800,0
2015-01-02,4.74,4.9,4.73,4.77,85645,0
2015-01-05,4.75,4.83,4.45,4.66,119268,0
2015-01-06,4.36,4.75,4.2,4.58,313723,0
2015-01-07,4.62,4.62,4.31,4.57,171935,0
2015-01-08,4.6,4.7,4.42,4.56,112901,0
2015-01-09,4.61,4.79,4.61,4.72,160302,0
2015-01-12,4.75,4.76,4.56,4.57,112421,0
2015-01-13,4.69,4.69,4.35,4.43,217497,0
2015-01-14,4.37,4.51,4.37,4.49,70303,0
2015-01-15,4.49,4.49,4.35,4.44,99580,0
2015-01-16,4.42,4.59,4.42,4.49,72965,0
2015-01-20,4.52,4.52,4.32,4.33,75412,0
2015-01-21,4.31,4.37,4.2,4.3,187732,0
2015-01-22,4.33,4.33,4.15,4.24,68782,0
2015-01-23,4.27,4.4,4.19,4.32,53893,0
2015-01-26,4.3,4.39,4.27,4.31,53072,0
2015-01-27,4.29,4.35,4.15,4.16,114605,0
2015-01-28,4.25,4.3,4,4.02,98645,0
2015-01-29,4.01,4.04,3.93,4.01,100832,0
2015-01-30,3.96,4.28,3.94,3.97,130725,0
2015-02-02,3.94,4.08,3.91,4,85248,0
2015-02-03,4,4.08,3.99,4.08,69374,0
2015-02-04,4.08,4.08,3.98,4,125712,0
2015-02-05,4,4.03,3.95,3.99,60728,0
2015-02-06,4.01,4.06,3.96,3.98,96775,0
2015-02-09,4,4.06,3.96,4,98392,0
2015-02-10,4.05,4.07,3.97,4,180212,0
2015-02-11,3.97,4.05,3.91,3.92,307810,0
2015-02-12,3.85,4.13,3.43,4.11,685840,0
2015-02-13,4.08,4.27,4,4.26,681370,0
2015-02-17,4.26,4.35,4.09,4.26,171680,0
2015-02-18,4.35,4.42,4.2,4.38,155834,0
2015-02-19,4.35,4.55,4.31,4.51,222419,0
2015-02-20,4.52,4.75,4.48,4.69,185049,0
2015-02-23,4.69,4.69,4.5,4.56,98283,0
2015-02-24,4.54,4.59,4.4,4.49,78940,0
2015-02-25,4.49,4.65,4.35,4.61,277819,0
2015-02-26,4.56,4.8,4.55,4.68,164794,0
2015-02-27,4.7,4.78,4.65,4.75,145206,0
2015-03-02,4.71,4.8,4.6,4.75,223700,0
2015-03-03,4.67,4.71,4.5,4.62,200900,0
2015-03-04,4.58,4.62,4.48,4.51,157900,0
2015-03-05,4.53,4.53,4.45,4.46,107300,0
2015-03-06,4.49,4.55,4.39,4.4,174300,0
2015-03-09,4.44,4.54,4.35,4.35,155600,0
2015-03-10,4.35,4.38,4.17,4.19,206900,0
2015-03-11,4.17,4.27,4.16,4.23,252000,0
2015-03-12,4.27,4.34,4.21,4.31,218600,0
2015-03-13,4.31,4.58,4.27,4.56,708800,0
2015-03-16,4.6,4.61,4.39,4.41,198700,0
2015-03-17,4.38,4.51,4.3,4.5,520500,0
2015-03-18,4.64,4.64,4.43,4.57,151800,0
2015-03-19,4.57,4.58,4.44,4.5,159200,0
2015-03-20,4.52,4.56,4.45,4.49,149400,0
2015-03-23,4.46,4.48,4.38,4.4,103900,0
2015-03-24,4.37,4.43,4.3,4.36,93200,0
2015-03-25,4.35,4.37,4.22,4.24,228600,0
2015-03-26,4.26,4.3,4.22,4.26,207800,0
2015-03-27,4.28,4.37,4.25,4.31,118000,0
2015-03-30,4.3,4.4,4.27,4.33,84600,0
2015-03-31,4.3,4.51,4.3,4.46,103700,0
2015-04-01,4.52,4.52,4.35,4.41,209800,0
2015-04-02,4.44,4.54,4.39,4.51,162900,0
2015-04-06,4.61,4.66,4.5,4.64,207400,0
2015-04-07,4.65,4.75,4.57,4.71,203566,0
2015-04-08,4.67,4.96,4.65,4.82,271000,0
2015-04-09,4.82,4.99,4.82,4.96,111440,0
2015-04-10,4.97,5.3,4.77,5.1,475500,0
2015-04-13,4.5,5.08,4.5,5.07,684200,0
2015-04-14,4.71,5.03,4.71,5,308300,0
2015-04-15,5.04,5.04,4.81,4.97,596986,0
2015-04-16,5.03,5.05,4.97,5.01,259712,0
2015-04-17,4.98,4.98,4.76,4.91,209400,0
2015-04-20,4.95,4.99,4.85,4.95,227910,0
2015-04-21,4.95,5.29,4.91,5.2,572743,0
2015-04-22,5.19,5.42,5.05,5.31,157110,0
2015-04-23,5.33,5.37,5.06,5.21,117400,0
2015-04-24,5.24,5.27,5.19,5.25,56300,0
2015-04-27,5.34,6.64,5.34,6.21,1395700,0
2015-04-28,6.18,6.59,6,6.08,386100,0
2015-04-29,6.03,6.06,5.95,6.01,213300,0
2015-04-30,6.05,6.26,5.94,6.09,290100,0
2015-05-01,6.17,6.17,6.06,6.15,168000,0
2015-05-04,6.19,6.2,6.1,6.14,174800,0
2015-05-05,6.13,6.21,6.07,6.18,193200,0
2015-05-06,6.15,6.32,6.03,6.11,300434,0
2015-05-07,6.41,6.51,6.25,6.38,436393,0
2015-05-08,6.41,6.49,6.24,6.38,307900,0
2015-05-11,6.34,6.46,6.34,6.41,187700,0
2015-05-12,6.43,6.45,6.26,6.34,191695,0
2015-05-13,6.37,6.54,6.35,6.45,226600,0
2015-05-14,6.52,6.54,6.43,6.5,164600,0
2015-05-15,6.53,6.9,6.46,6.79,378797,0
2015-05-18,6.79,6.88,6.46,6.73,315312,0
2015-05-19,6.73,6.79,6.5,6.55,182500,0
2015-05-20,6.54,6.6,6.47,6.58,173300,0
2015-05-21,6.58,6.89,6.54,6.73,257900,0
2015-05-22,6.66,6.87,6.66,6.83,153300,0
2015-05-26,6.83,6.91,6.68,6.85,256233,0
2015-05-27,6.84,7.11,6.81,7.09,266500,0
2015-05-28,7.12,7.39,7.06,7.11,412448,0
2015-05-29,7.15,7.23,7.05,7.22,271200,0
2015-06-01,7.22,7.22,7.05,7.15,280900,0
2015-06-02,6.95,7.25,6.88,7.15,642488,0
2015-06-03,7.04,7.3,7.01,7.26,256400,0
2015-06-04,7.29,7.48,7.27,7.39,250300,0
2015-06-05,7.31,7.44,7.25,7.4,223500,0
2015-06-08,7.35,7.39,7.25,7.28,171200,0
2015-06-09,7.29,7.33,7.25,7.3,146066,0
2015-06-10,7.27,7.56,7.25,7.34,364400,0
2015-06-11,7.31,7.44,7.27,7.42,94557,0
2015-06-12,7.31,7.63,7.31,7.51,139500,0
2015-06-15,7.54,7.96,7.38,7.9,275900,0
2015-06-16,7.9,8.1,7.75,8.02,372100,0
2015-06-17,8.03,8.35,7.94,7.97,202000,0
2015-06-18,8.07,8.18,7.67,7.79,263400,0
2015-06-19,7.81,7.85,7.47,7.52,261100,0
2015-06-22,7.58,7.63,6.94,7.03,812500,0
2015-06-23,6.95,7.67,6.82,7.48,430028,0
2015-06-24,7.48,7.65,7.41,7.44,271800,0
2015-06-25,7.49,7.6,7.41,7.55,251500,0
2015-06-26,7.52,7.56,7.3,7.36,1251500,0
2015-06-29,7.3,7.39,6.99,6.99,223700,0
2015-06-30,7,7.19,6.9,6.98,216448,0
2015-07-01,7,7.19,6.92,6.99,160300,0
2015-07-02,6.92,6.95,6.75,6.84,123100,0
2015-07-06,6.91,7,6.72,6.84,312700,0
2015-07-07,6.8,6.99,6.59,6.97,193000,0
2015-07-08,6.94,6.94,6.71,6.83,238000,0
2015-07-09,6.92,7,6.7,6.85,237500,0
2015-07-10,6.89,7.19,6.89,7.11,182200,0
2015-07-13,7.14,7.56,6.95,7.4,647900,0
2015-07-14,7.54,7.64,7.35,7.63,182780,0
2015-07-15,7.61,7.66,7.32,7.42,203203,0
2015-07-16,7.46,7.59,7.4,7.46,201100,0
2015-07-17,7.45,7.61,7.41,7.57,226200,0
2015-07-20,7.64,7.64,7.41,7.48,179100,0
2015-07-21,7.44,7.82,7.44,7.56,203500,0
2015-07-22,7.51,7.88,7.4,7.79,200500,0
2015-07-23,7.76,7.8,7.5,7.66,233700,0
2015-07-24,7.68,7.8,7.5,7.72,360700,0
2015-07-27,7.68,7.68,7.3,7.34,245400,0
2015-07-28,7.34,7.55,7.27,7.42,252100,0
2015-07-29,7.41,7.46,7.29,7.31,172600,0
2015-07-30,7.31,7.48,7.3,7.45,212400,0
2015-07-31,7.49,7.79,7.45,7.75,173400,0
2015-08-03,7.75,7.76,7.39,7.47,144522,0
2015-08-04,7.4,7.58,7.32,7.47,175300,0
2015-08-05,7.49,7.9,7.49,7.77,321100,0
2015-08-06,7.94,8.1,7.4,7.57,443721,0
2015-08-07,7.53,7.62,7.46,7.54,178400,0
2015-08-10,7.61,7.61,7.3,7.52,232000,0
2015-08-11,7.46,7.57,7.39,7.42,123877,0
2015-08-12,7.35,7.51,7.31,7.48,171800,0
2015-08-13,7.45,7.57,7.45,7.52,93000,0
2015-08-14,7.46,7.68,7.46,7.66,90700,0
2015-08-17,7.66,7.88,7.65,7.86,137000,0
2015-08-18,7.85,7.87,7.53,7.59,88000,0
2015-08-19,7.59,7.6,7.43,7.49,92500,0
2015-08-20,7.35,7.41,7.32,7.33,195900,0
2015-08-21,7.2,7.25,7,7.23,293300,0
2015-08-24,6.83,7.28,6.5,6.89,320427,0
2015-08-25,7.04,7.05,6.65,6.85,248100,0
2015-08-26,6.66,6.66,5.43,6.09,975700,0
2015-08-27,6.1,6.56,6.01,6.2,575700,0
2015-08-28,6.21,6.53,6.15,6.37,189400,0
2015-08-31,6.34,6.37,6.15,6.22,185900,0
2015-09-01,6.11,6.17,6,6.09,219700,0
2015-09-02,6.14,6.18,5.64,5.8,367900,0
2015-09-03,5.82,6.28,5.8,6.04,648200,0
2015-09-04,6.12,6.24,6.11,6.23,369700,0
2015-09-08,6.3,6.34,6.18,6.26,177400,0
2015-09-09,6.36,6.37,6.1,6.11,125400,0
2015-09-10,6.07,6.29,6.02,6.16,154267,0
2015-09-11,6.11,6.15,5.95,6.02,149400,0
2015-09-14,6.01,6.03,5.96,5.96,302000,0
2015-09-15,5.96,6.14,5.96,6.09,116000,0
2015-09-16,6.07,6.25,6.07,6.22,152400,0
2015-09-17,6.24,6.3,6.14,6.22,153100,0
2015-09-18,6.14,6.49,6.1,6.1,598700,0
2015-09-21,6.11,6.42,6,6.09,244800,0
2015-09-22,6,6.09,5.87,5.95,153700,0
2015-09-23,5.93,6.06,5.85,5.88,137700,0
2015-09-24,5.82,6.1,5.72,6.02,363911,0
2015-09-25,6.04,6.08,5.69,5.74,154500,0
2015-09-28,5.7,5.97,5.6,5.94,229608,0
2015-09-29,5.93,5.99,5.58,5.69,191400,0
2015-09-30,5.74,5.98,5.61,5.98,160900,0
2015-10-01,5.95,6.08,5.84,5.99,169600,0
2015-10-02,5.94,6.55,5.94,6.54,157100,0
2015-10-05,6.6,6.73,6.47,6.69,141439,0
2015-10-06,6.66,6.8,6.6,6.79,104200,0
2015-10-07,6.8,6.95,6.66,6.95,225600,0
2015-10-08,6.91,6.94,6.68,6.75,267300,0
2015-10-09,6.74,6.9,6.61,6.76,149700,0
2015-10-12,6.77,6.77,6.32,6.52,174328,0
2015-10-13,6.5,6.5,6.2,6.23,156700,0
2015-10-14,6.24,6.37,6.15,6.26,57900,0
2015-10-15,6.29,6.39,6.26,6.38,83400,0
2015-10-16,6.41,6.41,6.22,6.33,111100,0
2015-10-19,6.29,6.44,6.21,6.44,219100,0
2015-10-20,6.38,6.64,6.36,6.5,149521,0
2015-10-21,6.54,6.61,6.39,6.4,69000,0
2015-10-22,6.46,6.71,6.39,6.54,108600,0
2015-10-23,6.59,6.7,6.45,6.66,161000,0
2015-10-26,6.64,6.71,6.36,6.5,169700,0
2015-10-27,6.47,6.48,6.31,6.4,325400,0
2015-10-28,6.4,6.7,6.4,6.66,131000,0
2015-10-29,6.64,6.84,6.62,6.76,122700,0
2015-10-30,6.79,6.8,6.63,6.74,70600,0
2015-11-02,6.8,7.02,6.78,6.89,170506,0
2015-11-03,6.86,7,6.82,6.99,164200,0
2015-11-04,7.01,7.37,6.96,7.08,279464,0
2015-11-05,7.25,7.48,6.55,6.62,460600,0
2015-11-06,6.47,6.62,6.11,6.47,351900,0
2015-11-09,6.42,6.56,6.27,6.45,141381,0
2015-11-10,6.4,6.52,6.28,6.47,130200,0
2015-11-11,6.45,6.64,6.36,6.45,144000,0
2015-11-12,6.44,6.58,6.37,6.45,100700,0
2015-11-13,6.32,6.38,5.95,6,202800,0
2015-11-16,5.92,6.2,5.91,5.95,172300,0
2015-11-17,6,6.07,5.85,5.87,167800,0
2015-11-18,5.9,6.11,5.9,6.08,181700,0
2015-11-19,6.13,6.19,6,6.19,233500,0
2015-11-20,6.23,6.26,6.08,6.1,117800,0
2015-11-23,6.1,6.1,5.96,6.05,209000,0
2015-11-24,6.06,6.17,6.05,6.1,114500,0
2015-11-25,6.09,6.17,6.05,6.1,89200,0
2015-11-27,6,6.11,5.99,6.07,66400,0
2015-11-30,6.05,6.12,6.05,6.1,143800,0
2015-12-01,6.12,6.19,6.04,6.11,217513,0
2015-12-02,6.03,6.05,5.88,5.93,241164,0
2015-12-03,5.9,6,5.89,5.99,186135,0
2015-12-04,5.92,6.04,5.88,5.89,169700,0
2015-12-07,5.94,6,5.85,5.93,144800,0
2015-12-08,5.85,5.96,5.85,5.9,78289,0
2015-12-09,5.88,5.95,5.75,5.77,102900,0
2015-12-10,5.73,5.84,5.6,5.61,131400,0
2015-12-11,5.53,5.65,5.53,5.56,164100,0
2015-12-14,5.55,5.58,5.3,5.3,132668,0
2015-12-15,5.28,5.44,5.2,5.26,117000,0
2015-12-16,5.3,5.51,5.3,5.44,192600,0
2015-12-17,5.43,5.59,5.34,5.35,112500,0
2015-12-18,5.35,5.47,5.31,5.46,185300,0
2015-12-21,5.43,5.72,5.33,5.56,118000,0
2015-12-22,5.54,5.6,5.38,5.4,96190,0
2015-12-23,5.46,5.49,5.31,5.35,165100,0
2015-12-24,5.33,5.37,5.3,5.3,58399,0
2015-12-28,5.26,5.32,4.982,5.12,216804,0
2015-12-29,5.11,5.15,5,5.05,218463,0
2015-12-30,5,5.15,5,5.14,193146,0
2015-12-31,5.02,5.15,5.02,5.11,130396,0
2016-01-04,5.04,5.09,4.74,4.86,139584,0
2016-01-05,4.86,4.94,4.64,4.66,121289,0
2016-01-06,4.65,4.75,4.58,4.66,203308,0
2016-01-07,4.6,4.61,4.42,4.49,176921,0
2016-01-08,4.5,4.68,4.5,4.6,249986,0
2016-01-11,4.53,4.63,4.36,4.52,146471,0
2016-01-12,4.48,4.59,4.46,4.49,179859,0
2016-01-13,4.5,4.56,4.32,4.38,142331,0
2016-01-14,4.45,4.65,4.4,4.55,88546,0
2016-01-15,4.43,4.52,4.17,4.3,131379,0
2016-01-19,4.35,4.39,4.18,4.28,160300,0
2016-01-20,4.22,4.41,4.08,4.32,182305,0
2016-01-21,4.33,4.5,4.25,4.43,118290,0
2016-01-22,4.5,4.74,4.48,4.71,173019,0
2016-01-25,4.68,4.76,4.3,4.34,248057,0
2016-01-26,4.34,4.57,4.31,4.49,122957,0
2016-01-27,4.49,4.54,4.32,4.33,107279,0
2016-01-28,4.34,4.51,4.34,4.39,94627,0
2016-01-29,4.35,4.74,4.35,4.69,76511,0
2016-02-01,4.6,4.69,4.5,4.6,98690,0
2016-02-02,4.58,4.73,4.4,4.44,110318,0
2016-02-03,4.59,4.84,4.52,4.75,159536,0
2016-02-04,5,5.22,4.8102,5.02,327053,0
2016-02-05,4.9,4.91,4.44,4.76,203499,0
2016-02-08,4.73,4.94,4.5701,4.87,119131,0
2016-02-09,4.8,4.97,4.73,4.79,131137,0
2016-02-10,4.8,4.965,4.6901,4.8,92735,0
2016-02-11,4.69,4.95,4.69,4.89,82201,0
2016-02-12,4.95,4.9999,4.78,4.97,88308,0
2016-02-16,5,5.08,4.95,5,169305,0
2016-02-17,4.9,5,4.8,4.87,221861,0
2016-02-18,4.83,4.9018,4.83,4.85,69962,0
2016-02-19,4.84,4.95,4.84,4.89,109996,0
2016-02-22,4.89,4.98,4.83,4.92,99714,0
2016-02-23,4.93,5,4.92,4.94,94881,0
2016-02-24,4.87,5.03,4.83,4.97,118592,0
2016-02-25,5,5.07,4.98,5.06,81449,0
2016-02-26,5.08,5.23,5.06,5.08,141443,0
2016-02-29,5.1,5.22,5.08,5.09,183382,0
2016-03-01,5.11,5.35,5.11,5.29,268453,0
2016-03-02,5.19,5.25,4.85,5.08,392372,0
2016-03-03,5.02,5.25,4.94,4.98,230793,0
2016-03-04,5.13,5.29,5.05,5.16,222314,0
2016-03-07,5,5.15,4.89,5.1,273996,0
2016-03-08,5.06,5.13,5,5.03,70202,0
2016-03-09,5.05,5.33,5.05,5.26,259904,0
2016-03-10,5.22,5.29,5.14,5.17,128534,0
2016-03-11,5.18,5.34,5.18,5.27,136873,0
2016-03-14,5.17,5.3,4.99,5.19,218934,0
2016-03-15,5.16,5.2,5.095,5.17,78977,0
2016-03-16,5.17,5.2,5.1,5.18,86331,0
2016-03-17,5.17,5.265,5.135,5.25,125811,0
2016-03-18,5.27,5.29,5.19,5.27,249752,0
2016-03-21,5.28,5.33,5.25,5.27,98355,0
2016-03-22,5.25,5.3,5.1501,5.25,102801,0
2016-03-23,5.25,5.31,5.13,5.13,97386,0
2016-03-24,5.12,5.18,5.02,5.08,71935,0
2016-03-28,5.08,5.18,4.94,5.04,81084,0
2016-03-29,4.98,5.14,4.85,5.11,156278,0
2016-03-30,5.1,5.31,5.08,5.12,171076,0
2016-03-31,5.04,5.11,4.92,4.99,314722,0
2016-04-01,4.96,5.02,4.89,5,170040,0
2016-04-04,5.13,5.13,4.98,5.09,310355,0
2016-04-05,5.12,5.15,5.03,5.14,225872,0
2016-04-06,5.15,5.23,5.09,5.17,223615,0
2016-04-07,5.12,5.61,5.1,5.55,914135,0
2016-04-08,5.58,5.79,5.55,5.76,281062,0
2016-04-11,5.74,5.95,5.68,5.79,206021,0
2016-04-12,5.8,5.94,5.72,5.89,135070,0
2016-04-13,5.88,6,5.83,5.88,196390,0
2016-04-14,5.87,5.95,5.74,5.89,102941,0
2016-04-15,5.92,6,5.8,5.96,132554,0
2016-04-18,5.93,5.98,5.76,5.77,162967,0
2016-04-19,5.8,5.85,5.76,5.77,85620,0
2016-04-20,5.77,5.84,5.6901,5.75,135012,0
2016-04-21,5.75,5.8,5.71,5.75,85804,0
2016-04-22,5.75,5.78,5.73,5.76,163936,0
2016-04-25,5.77,5.88,5.73,5.79,121656,0
2016-04-26,5.8,5.84,5.7,5.83,114948,0
2016-04-27,5.75,5.93,5.75,5.86,225163,0
2016-04-28,5.79,5.96,5.79,5.79,170173,0
2016-04-29,5.79,6.1,5.76,5.8,513460,0
2016-05-02,5.83,6.24,5.79,6.23,188743,0
2016-05-03,6.18,6.25,5.99,5.99,228296,0
2016-05-04,6.01,6.2,5.95,6.04,293159,0
2016-05-05,6.15,6.25,5.68,5.83,208244,0
2016-05-06,5.81,5.86,5.74,5.8,152142,0
2016-05-09,5.82,5.9,5.74,5.85,144105,0
2016-05-10,5.89,6.05,5.778,6,123958,0
2016-05-11,6,6.09,5.91,6,76346,0
2016-05-12,6.03,6.04,5.81,5.88,144384,0
2016-05-13,5.85,6,5.805,5.83,99398,0
2016-05-16,5.8,5.92,5.8,5.86,67821,0
2016-05-17,5.82,5.94,5.8,5.86,120304,0
2016-05-18,5.88,6,5.8,5.86,122261,0
2016-05-19,5.81,5.99,5.8,5.87,104656,0
2016-05-20,5.85,6.07,5.84,6,192647,0
2016-05-23,6,6.22,6,6.11,112247,0
2016-05-24,6.15,6.3,6.1,6.25,102766,0
2016-05-25,6.34,6.41,6.29,6.38,155041,0
2016-05-26,6.4,6.42,6.272,6.3,112042,0
2016-05-27,6.27,6.45,6.27,6.4,117742,0
2016-05-31,6.45,6.45,6.21,6.27,144495,0
2016-06-01,6.21,6.34,6.2,6.26,87999,0
2016-06-02,6.17,6.24,6.12,6.15,337121,0
2016-06-03,6.13,6.18,6.05,6.11,245293,0
2016-06-06,6.15,6.22,6.12,6.16,542636,0
2016-06-07,6.17,6.29,6.06,6.18,244801,0
2016-06-08,6.35,6.35,6.21,6.28,159885,0
2016-06-09,6.2,6.32,6.2,6.25,98157,0
2016-06-10,6.25,6.37,6.225,6.35,365836,0
2016-06-13,6.35,6.54,6.28,6.3,318978,0
2016-06-14,6.3,6.69,6.25,6.66,295957,0
2016-06-15,6.6,6.74,6.55,6.66,121799,0
2016-06-16,6.6,6.68,6.5,6.63,95762,0
2016-06-17,6.64,6.68,6.48,6.52,294870,0
2016-06-20,6.55,6.79,6.505,6.62,129948,0
2016-06-21,6.64,6.69,6.54,6.64,91698,0
2016-06-22,6.62,6.8,6.595,6.66,108474,0
2016-06-23,6.75,6.92,6.7,6.86,121033,0
2016-06-24,6.6,6.86,6.51,6.85,438635,0
2016-06-27,6.75,6.77,6.35,6.43,469555,0
2016-06-28,6.43,6.63,6.43,6.47,164467,0
2016-06-29,6.5,6.6201,6.5,6.61,173017,0
2016-06-30,6.64,6.64,6.5,6.62,168805,0
2016-07-01,6.61,6.89,6.56,6.85,240049,0
2016-07-05,6.79,6.8397,6.6,6.64,133972,0
2016-07-06,6.6,6.75,6.6,6.69,127834,0
2016-07-07,6.7,6.81,6.7,6.8,80675,0
2016-07-08,6.84,7.1317,6.84,7.07,224424,0
2016-07-11,7.04,7.1,6.9516,7.01,177617,0
2016-07-12,7.05,7.11,6.97,7,251557,0
2016-07-13,7.06,7.0701,6.96,6.99,160415,0
2016-07-14,7.08,7.08,6.88,6.93,115948,0
2016-07-15,6.92,7.01,6.89,6.98,100787,0
2016-07-18,7,7.16,6.96,7.06,96953,0
2016-07-19,7.06,7.17,6.954,6.98,118569,0
2016-07-20,6.99,7.05,6.91,7,78768,0
2016-07-21,6.96,7.19,6.96,7.05,139884,0
2016-07-22,7.07,7.25,7.06,7.17,57923,0
2016-07-25,7.17,7.34,7.14,7.3,68967,0
2016-07-26,7.26,7.45,7.26,7.38,115451,0
2016-07-27,7.35,7.44,7.22,7.31,128630,0
2016-07-28,7.26,7.36,7.22,7.35,79063,0
2016-07-29,7.3,7.4,7.24,7.31,116145,0
2016-08-01,7.3,7.34,7.173,7.3,118289,0
2016-08-02,7.3,7.3,7.13,7.13,134597,0
2016-08-03,7.11,7.38,7.08,7.33,306226,0
2016-08-04,7.4,7.4,6.82,6.98,584715,0
2016-08-05,6.94,6.98,6.74,6.8,227737,0
2016-08-08,6.79,6.79,6.56,6.63,369711,0
2016-08-09,6.64,7.01,6.6325,6.96,276916,0
2016-08-10,6.91,6.98,6.72,6.76,83434,0
2016-08-11,6.72,6.91,6.72,6.85,80419,0
2016-08-12,6.87,6.9,6.74,6.86,56309,0
2016-08-15,6.82,6.9,6.77,6.79,76743,0
2016-08-16,6.76,6.865,6.74,6.78,53784,0
2016-08-17,6.8,6.8,6.72,6.77,122441,0
2016-08-18,6.74,6.86,6.74,6.83,51410,0
2016-08-19,6.79,6.89,6.75,6.82,77492,0
2016-08-22,6.76,6.85,6.72,6.8,54217,0
2016-08-23,6.76,7,6.76,6.92,176993,0
2016-08-24,6.94,6.98,6.85,6.9,68291,0
2016-08-25,6.92,6.93,6.85,6.88,41877,0
2016-08-26,6.87,6.99,6.85,6.94,173185,0
2016-08-29,6.92,6.95,6.83,6.83,74561,0
2016-08-30,6.87,6.95,6.83,6.84,71355,0
2016-08-31,6.84,6.85,6.6,6.63,157900,0
2016-09-01,6.61,6.61,6.47,6.58,73762,0
2016-09-02,6.55,6.72,6.5,6.51,150386,0
2016-09-06,6.5,6.55,6.49,6.49,223724,0
2016-09-07,6.42,6.92,6.37,6.47,1099603,0
2016-09-08,6.41,6.49,6.26,6.31,203294,0
2016-09-09,6.25,6.31,6.08,6.1,218894,0
2016-09-12,6.14,6.25,6.04,6.22,150724,0
2016-09-13,6.15,6.2,6.09,6.11,88027,0
2016-09-14,6.15,6.16,6.09,6.11,155470,0
2016-09-15,6.14,6.255,6.13,6.22,53062,0
2016-09-16,6.22,6.26,6.15,6.22,274907,0
2016-09-19,6.22,6.34,6.13,6.23,149135,0
2016-09-20,6.28,6.2999,6.19,6.23,88224,0
2016-09-21,6.24,6.32,6.14,6.18,139919,0
2016-09-22,6.19,6.33,6.16,6.33,129175,0
2016-09-23,6.32,6.35,6.25,6.27,70102,0
2016-09-26,6.23,6.23,6,6.01,206844,0
2016-09-27,6.03,6.07,5.88,5.89,176431,0
2016-09-28,5.88,5.9,5.84,5.85,147110,0
2016-09-29,5.83,5.95,5.83,5.91,130925,0
2016-09-30,5.98,6.09,5.905,6.09,124880,0
2016-10-03,6.02,6.09,5.946,6.04,72069,0
2016-10-04,6.05,6.29,6.03,6.24,75114,0
2016-10-05,6.22,6.295,6.08,6.09,76662,0
2016-10-06,6.08,6.08,5.9381,6.04,58701,0
2016-10-07,6.06,6.065,5.89,5.9,56231,0
2016-10-10,5.92,6,5.92,5.94,46160,0
2016-10-11,5.88,5.89,5.74,5.75,79750,0
2016-10-12,5.75,5.7899,5.68,5.76,88417,0
2016-10-13,5.71,5.77,5.63,5.63,119050,0
2016-10-14,4.73,5.64,4.55,5.54,1679500,0
2016-10-17,5.47,5.5,5.26,5.34,433430,0
2016-10-18,5.38,5.41,5.22,5.3,270565,0
2016-10-19,5.36,5.42,5.3,5.36,211514,0
2016-10-20,5.37,5.42,5.28,5.39,252748,0
2016-10-21,5.35,5.43,5.28,5.3,216608,0
2016-10-24,5.3,5.5,5.15,5.26,246643,0
2016-10-25,5.21,5.32,5.2,5.26,95913,0
2016-10-26,5.25,5.31,5.2,5.23,119148,0
2016-10-27,5.23,5.29,5.2,5.23,139454,0
2016-10-28,5.2,5.24,5.19,5.21,141280,0
2016-10-31,5.19,5.33,5.17,5.29,239808,0
2016-11-01,5.28,5.28,5.16,5.19,201220,0
2016-11-02,5.15,5.25,5.14,5.19,181370,0
2016-11-03,5.12,5.42,5.12,5.23,177385,0
2016-11-04,5.22,5.26,4.942,5,355926,0
2016-11-07,5.07,5.26,5.01,5.17,193745,0
2016-11-08,5.18,5.25,5.01,5.19,187825,0
2016-11-09,5,5.4,4.95,5.37,141986,0
2016-11-10,5.35,5.45,5.27,5.29,168648,0
2016-11-11,5.32,5.58,5.27,5.52,212683,0
2016-11-14,5.53,5.55,5.43,5.44,110078,0
2016-11-15,5.4,5.475,5.34,5.41,122390,0
2016-11-16,5.41,5.6,5.4,5.57,93816,0
2016-11-17,5.63,5.66,5.55,5.57,87710,0
2016-11-18,5.61,5.91,5.57,5.75,238958,0
2016-11-21,5.79,5.8,5.6,5.67,93942,0
2016-11-22,5.66,5.67,5.54,5.58,67713,0
2016-11-23,5.55,5.59,5.47,5.54,57325,0
2016-11-25,5.55,5.65,5.54,5.63,18010,0
2016-11-28,5.61,5.61,5.41,5.44,99596,0
2016-11-29,5.5,5.57,5.43,5.53,144933,0
2016-11-30,5.54,5.57,5.48,5.51,96994,0
2016-12-01,5.5,5.58,5.42,5.44,170572,0
2016-12-02,5.4,5.5,5.22,5.29,287034,0
2016-12-05,5.26,5.42,5.19,5.27,289926,0
2016-12-06,5.31,5.31,4.99,5.16,584719,0
2016-12-07,5.14,5.2977,5.094,5.23,281713,0
2016-12-08,5.2,5.45,5.17,5.41,251951,0
2016-12-09,5.47,5.69,5.45,5.67,256219,0
2016-12-12,5.68,5.73,5.56,5.61,134535,0
2016-12-13,5.6,5.82,5.55,5.66,237792,0
2016-12-14,5.6,5.71,5.59,5.66,129260,0
2016-12-15,5.69,5.84,5.66,5.8,127726,0
2016-12-16,5.9,6.14,5.67,5.84,501382,0
2016-12-19,5.87,5.97,5.87,5.95,160431,0
2016-12-20,5.94,6.08,5.67,5.69,306267,0
2016-12-21,5.69,5.8,5.66,5.76,155723,0
2016-12-22,5.77,5.8,5.7,5.72,99774,0
2016-12-23,5.75,5.81,5.73,5.78,77530,0
2016-12-27,5.76,5.945,5.74,5.83,80373,0
2016-12-28,5.85,5.93,5.61,5.66,127396,0
2016-12-29,5.6,5.78,5.58,5.66,81300,0
2016-12-30,5.7,5.73,5.58,5.7,156377,0
2017-01-03,5.76,5.86,5.72,5.74,146655,0
2017-01-04,5.75,5.8482,5.75,5.78,90262,0
2017-01-05,5.76,5.88,5.75,5.76,61072,0
2017-01-06,5.76,5.78,5.73,5.75,116304,0
2017-01-09,5.75,5.815,5.65,5.72,80990,0
2017-01-10,5.71,5.805,5.68,5.76,155146,0
2017-01-11,5.77,5.82,5.69,5.79,92606,0
2017-01-12,5.76,5.76,5.6,5.65,128281,0
2017-01-13,5.63,5.76,5.63,5.72,131103,0
2017-01-17,5.69,5.72,5.61,5.64,189663,0
2017-01-18,5.65,5.72,5.6,5.7,88222,0
2017-01-19,5.72,5.78,5.65,5.7,74629,0
2017-01-20,5.68,5.76,5.62,5.66,105929,0
2017-01-23,5.67,5.68,5.52,5.58,149402,0
2017-01-24,5.62,5.62,5.5,5.56,94433,0
2017-01-25,5.63,5.63,5.57,5.61,61377,0
2017-01-26,5.55,5.76,5.55,5.56,148908,0
2017-01-27,5.59,5.8,5.59,5.74,141318,0
2017-01-30,5.73,5.74,5.55,5.7,229474,0
2017-01-31,5.69,5.76,5.55,5.73,216812,0
2017-02-01,5.75,5.79,5.49,5.53,133856,0
2017-02-02,5.54,5.55,5.31,5.33,115951,0
2017-02-03,5.4,5.4,5.19,5.24,98660,0
2017-02-06,5.01,5.19,4.96,5.12,208542,0
2017-02-07,5,5.3,5,5.25,177192,0
2017-02-08,5.26,5.28,5.16,5.21,105126,0
2017-02-09,5.24,5.53,5.24,5.42,165319,0
2017-02-10,5.42,5.42,5.3,5.36,136990,0
2017-02-13,5.41,5.48,5.37,5.41,89135,0
2017-02-14,5.38,5.45,5.35,5.44,151759,0
2017-02-15,5.28,5.36,5.09,5.15,264299,0
2017-02-16,5.1,5.16,4.99,5.03,223663,0
2017-02-17,5.05,5.08,4.97,5.01,132392,0
2017-02-21,4.95,5.16,4.92,4.98,145460,0
2017-02-22,5,5.01,4.9,4.94,189858,0
2017-02-23,4.99,4.99,4.875,4.98,155676,0
2017-02-24,4.95,5.05,4.95,5.01,93968,0
2017-02-27,5,5.12,4.98,5.01,261075,0
2017-02-28,4.98,5.01,4.73,4.75,273532,0
2017-03-01,4.83,4.83,4.61,4.63,304331,0
2017-03-02,4.6,4.61,4.4001,4.46,302537,0
2017-03-03,4.47,4.51,4.43,4.44,364188,0
2017-03-06,4.42,4.45,4.3,4.3,256340,0
2017-03-07,4.3,4.57,4.3,4.47,876288,0
2017-03-08,4.5,4.5,4.4,4.43,230571,0
2017-03-09,4.41,4.43,4.35,4.37,123570,0
2017-03-10,4.42,4.43,4.3,4.3,191561,0
2017-03-13,4.3,4.49,4.27,4.31,217915,0
2017-03-14,4.3,4.3,4.1,4.15,195497,0
2017-03-15,4.16,4.255,4.11,4.25,148127,0
2017-03-16,4.26,4.31,4.17,4.29,192803,0
2017-03-17,4.29,4.35,4.24,4.34,160168,0
2017-03-20,4.35,4.35,4.25,4.28,105307,0
2017-03-21,4.33,4.355,4.21,4.28,253113,0
2017-03-22,4.27,4.35,4.22,4.34,234519,0
2017-03-23,4.33,4.35,4.26,4.3,78860,0
2017-03-24,4.32,4.325,4.2,4.25,143739,0
2017-03-27,4.21,4.33,4.21,4.28,106367,0
2017-03-28,4.26,4.3,4.2,4.23,109773,0
2017-03-29,4.22,4.26,4.17,4.2,128938,0
2017-03-30,4.2,4.27,4.18,4.26,95250,0
2017-03-31,4.26,4.31,4.21,4.21,268155,0
2017-04-03,4.21,4.27,4.18,4.21,138088,0
2017-04-04,4.21,4.26,4.12,4.16,220537,0
2017-04-05,4.15,4.18,3.9325,3.96,361165,0
2017-04-06,3.98,4.04,3.91,4.02,293426,0
2017-04-07,4.01,4.05,3.99,4.03,124102,0
2017-04-10,4.02,4.07,3.98,3.98,97809,0
2017-04-11,3.96,4,3.93,3.99,73279,0
2017-04-12,3.99,3.99,3.91,3.91,109532,0
2017-04-13,3.91,3.95,3.89,3.9,88262,0
2017-04-17,3.95,3.97,3.9,3.94,95456,0
2017-04-18,3.92,3.93,3.81,3.83,104184,0
2017-04-19,3.87,3.9,3.8,3.81,66314,0
2017-04-20,3.85,3.87,3.77,3.8,195322,0
2017-04-21,3.78,3.85,3.66,3.77,263329,0
2017-04-24,3.8,3.82,3.73,3.8,116177,0
2017-04-25,3.8,3.85,3.72,3.73,248202,0
2017-04-26,3.73,3.94,3.71,3.9,171887,0
2017-04-27,3.94,3.98,3.91,3.94,164195,0
2017-04-28,3.93,3.96,3.85,3.87,163960,0
2017-05-01,3.87,3.87,3.8,3.83,72049,0
2017-05-02,3.86,3.87,3.8,3.85,194023,0
2017-05-03,3.81,3.82,3.69,3.71,274689,0
2017-05-04,4.12,4.21,3.95,4.09,1071536,0
2017-05-05,4.11,4.23,4.08,4.09,700530,0
2017-05-08,4.11,4.1216,4,4.02,257510,0
2017-05-09,4.03,4.05,3.97,4.03,171344,0
2017-05-10,4.03,4.16,3.99,4.11,427631,0
2017-05-11,4.07,4.24,4.06,4.2,601254,0
2017-05-12,4.21,4.28,4.12,4.25,568688,0
2017-05-15,4.29,4.345,4.27,4.3,335364,0
2017-05-16,4.32,4.34,4.25,4.29,447792,0
2017-05-17,4.36,4.36,4.25,4.29,474336,0
2017-05-18,4.34,4.5264,4.32,4.5,1235748,0
2017-05-19,4.53,4.72,4.51,4.56,619358,0
2017-05-22,4.6,4.76,4.55,4.73,415918,0
2017-05-23,4.73,4.75,4.6,4.62,180519,0
2017-05-24,4.6,4.62,4.49,4.62,491108,0
2017-05-25,4.67,4.93,4.62,4.91,1482239,0
2017-05-26,4.94,4.94,4.77,4.78,405478,0
2017-05-30,4.81,4.93,4.75,4.88,390904,0
2017-05-31,4.9,4.9,4.71,4.76,332013,0
2017-06-01,4.81,4.995,4.72,4.99,472778,0
2017-06-02,4.99,5.0753,4.81,4.85,505953,0
2017-06-05,4.8,4.815,4.715,4.76,489057,0
2017-06-06,4.75,4.92,4.73,4.85,374257,0
2017-06-07,4.81,4.89,4.79,4.85,668298,0
2017-06-08,4.81,4.895,4.75,4.88,323149,0
2017-06-09,4.88,5.05,4.801,4.87,578360,0
2017-06-12,4.83,4.9,4.75,4.84,269485,0
2017-06-13,4.84,4.95,4.84,4.93,460189,0
2017-06-14,4.94,5.1,4.93,5.06,483103,0
2017-06-15,5.01,5.02,4.87,5.01,445158,0
2017-06-16,4.98,5.14,4.965,5.1,408336,0
2017-06-19,5.1,5.225,5.1,5.2,406075,0
2017-06-20,5.2,5.7495,5.2,5.4,3515461,0
2017-06-21,5.45,5.57,5.23,5.31,829824,0
2017-06-22,5.33,5.37,5.2,5.25,584028,0
2017-06-23,5.27,5.47,5.21,5.42,1327462,0
2017-06-26,5.37,5.43,5.22,5.35,511808,0
2017-06-27,5.36,5.39,5.25,5.29,378547,0
2017-06-28,5.3,5.3499,5.12,5.13,385931,0
2017-06-29,5.14,5.14,4.92,5.07,651578,0
2017-06-30,5.07,5.07,4.92,5,354653,0
2017-07-03,5.03,5.05,4.94,5.03,205122,0
2017-07-05,5.03,5.04,4.82,4.95,425428,0
2017-07-06,4.93,4.93,4.84,4.87,224508,0
2017-07-07,4.89,4.94,4.84,4.93,206845,0
2017-07-10,4.92,4.92,4.74,4.87,411432,0
2017-07-11,4.91,4.91,4.73,4.78,495796,0
2017-07-12,4.8,4.84,4.75,4.8,270837,0
2017-07-13,4.84,4.889,4.75,4.79,181586,0
2017-07-14,4.8,4.83,4.75,4.82,214750,0
2017-07-17,4.79,4.9,4.76,4.86,217440,0
2017-07-18,4.89,4.9,4.74,4.77,377636,0
2017-07-19,4.77,4.87,4.66,4.85,360530,0
2017-07-20,4.85,4.85,4.75,4.8,280848,0
2017-07-21,4.84,4.84,4.74,4.8,424931,0
2017-07-24,4.79,4.83,4.74,4.78,317100,0
2017-07-25,4.78,4.805,4.74,4.74,330100,0
2017-07-26,4.74,4.8,4.74,4.75,285783,0
2017-07-27,4.76,4.85,4.7,4.76,270940,0
2017-07-28,4.74,4.77,4.71,4.74,132378,0
2017-07-31,4.77,4.77,4.56,4.71,587159,0
2017-08-01,4.75,4.75,4.63,4.66,179969,0
2017-08-02,4.67,4.67,4.51,4.61,569805,0
2017-08-03,3.875,3.95,3.02,3.12,5068717,0
2017-08-04,3.18,3.37,3.15,3.32,1403354,0
2017-08-07,3.33,3.47,3.33,3.41,1067029,0
2017-08-08,3.4,3.45,3.35,3.4,717050,0
2017-08-09,3.38,3.44,3.33,3.35,444812,0
2017-08-10,3.35,3.36,3.17,3.21,773585,0
2017-08-11,3.19,3.32,3.17,3.29,415925,0
2017-08-14,3.3,3.47,3.28,3.47,220303,0
2017-08-15,3.46,3.62,3.44,3.54,522679,0
2017-08-16,3.56,3.57,3.46,3.47,333807,0
2017-08-17,3.47,3.52,3.42,3.44,347173,0
2017-08-18,3.4,3.4,3.27,3.29,327527,0
2017-08-21,3.27,3.38,3.27,3.35,299677,0
2017-08-22,3.36,3.45,3.35,3.38,192468,0
2017-08-23,3.38,3.41,3.3,3.4,218477,0
2017-08-24,3.42,3.48,3.41,3.46,134018,0
2017-08-25,3.48,3.51,3.46,3.48,241952,0
2017-08-28,3.48,3.51,3.43,3.47,164093,0
2017-08-29,3.45,3.45,3.38,3.4,216427,0
2017-08-30,3.41,3.45,3.4,3.44,193508,0
2017-08-31,3.44,3.485,3.41,3.45,289959,0
2017-09-01,3.47,3.5,3.35,3.43,254117,0
2017-09-05,3.37,3.46,3.36,3.42,231775,0
2017-09-06,3.42,3.48,3.39,3.44,168225,0
2017-09-07,3.45,3.62,3.43,3.62,376134,0
2017-09-08,3.62,3.71,3.55,3.69,352386,0
2017-09-11,3.76,3.81,3.56,3.57,218636,0
2017-09-12,3.58,3.77,3.58,3.72,205212,0
2017-09-13,3.69,4.29,3.69,3.97,930008,0
2017-09-14,3.98,4,3.78,3.85,258995,0
2017-09-15,3.85,3.85,3.735,3.75,341082,0
2017-09-18,3.79,3.84,3.75,3.78,200436,0
2017-09-19,3.8,3.82,3.75,3.8,128925,0
2017-09-20,3.83,4.015,3.8,3.84,307243,0
2017-09-21,3.86,3.97,3.8,3.9,254344,0
2017-09-22,3.88,4.02,3.84,3.89,202963,0
2017-09-25,3.88,3.94,3.821,3.88,180581,0
2017-09-26,3.9,3.99,3.89,3.95,175324,0
2017-09-27,3.98,4.22,3.98,4.12,430716,0
2017-09-28,4.12,4.195,4.035,4.14,224251,0
2017-09-29,4.13,4.17,4.07,4.09,103387,0
2017-10-02,4.09,4.15,4.06,4.09,156261,0
2017-10-03,4.11,4.13,4.02,4.05,178372,0
2017-10-04,4.05,4.11,3.95,3.97,178356,0
2017-10-05,3.98,4.14,3.98,4.1,179155,0
2017-10-06,4.06,4.1,4.02,4.06,84863,0
2017-10-09,4.05,4.15,4.05,4.1,151253,0
2017-10-10,4.15,4.25,4.13,4.14,156427,0
2017-10-11,4.14,4.29,4.04,4.11,390155,0
2017-10-12,4.08,4.18,4.05,4.11,105839,0
2017-10-13,4.15,4.16,4.05,4.06,117936,0
2017-10-16,4.07,4.09,3.91,3.93,202174,0
2017-10-17,4.2,4.29,3.96,3.98,341304,0
2017-10-18,4.01,4.13,3.98,4.1,218610,0
2017-10-19,4.1,4.1,3.8922,3.98,304827,0
2017-10-20,4.03,4.09,3.94,3.98,256265,0
2017-10-23,4.01,4.04,3.96,4.01,151984,0
2017-10-24,4.03,4.05,3.8,3.81,268884,0
2017-10-25,3.81,3.85,3.76,3.8,163748,0
2017-10-26,3.83,4.03,3.8,3.99,250505,0
2017-10-27,3.99,4.01,3.86,3.89,173578,0
2017-10-30,3.9,3.98,3.82,3.9,212568,0
2017-10-31,3.94,3.98,3.89,3.96,112464,0
2017-11-01,4.01,4.18,3.98,4.07,239279,0
2017-11-02,4.1,4.38,4.1,4.14,859901,0
2017-11-03,4.18,4.22,4.14,4.2,532416,0
2017-11-06,4.21,4.5,4.21,4.47,590583,0
2017-11-07,4.47,4.55,4.35,4.46,466664,0
2017-11-08,4.48,4.51,4.41,4.47,288377,0
2017-11-09,4.46,4.57,4.41,4.55,445803,0
2017-11-10,4.55,4.72,4.53,4.67,488586,0
