Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,10.564,11.738,9.3025,11.601,9178181,0
2014-04-21,11.738,12.1,10.545,11.533,1422602,0
2014-04-22,11.455,12.716,11.455,12.051,1573292,0
2014-04-23,12.198,12.198,11.2,11.474,549108,0
2014-04-24,11.689,11.738,10.956,11.278,844862,0
2014-04-25,11.053,11.151,10.242,10.33,231977,0
2014-04-28,10.418,10.692,9.831,10.124,750080,0
2014-04-29,10.281,10.848,10.222,10.359,702000,0
2014-04-30,10.564,10.662,9.88,10.281,293618,0
2014-05-01,10.232,11.181,10.154,10.447,515270,0
2014-05-02,10.731,10.731,10.369,10.574,292516,0
2014-05-05,10.369,10.682,10.271,10.525,66611,0
2014-05-06,10.76,10.76,9.938,10.075,179657,0
2014-05-07,10.33,10.476,9.0873,9.625,701125,0
2014-05-08,9.616,9.743,9.2243,9.2438,174200,0
2014-05-09,9.2243,9.997,7.8352,9.821,252905,0
2014-05-12,10.222,10.838,9.606,9.762,832159,0
2014-05-13,9.88,10.74,9.88,10.545,434775,0
2014-05-14,10.408,11.093,10.33,10.603,79226,0
2014-05-15,10.584,10.584,10.124,10.261,85328,0
2014-05-16,10.154,10.31,9.899,10.202,78071,0
2014-05-19,10.114,10.193,9.4981,9.831,262117,0
2014-05-20,10.75,10.858,10.095,10.525,440775,0
2014-05-21,10.633,12.364,10.633,12.364,829071,0
2014-05-22,11.993,13.078,11.631,12.413,865220,0
2014-05-23,12.892,12.892,11.993,12.276,364940,0
2014-05-27,12.315,12.511,11.758,11.973,149023,0
2014-05-28,12.12,12.325,11.513,11.865,431621,0
2014-05-29,11.924,13.01,11.415,12.159,542013,0
2014-05-30,12.442,12.501,11.259,11.435,492527,0
2014-06-02,11.249,11.425,10.858,10.858,250480,0
2014-06-03,10.77,11.523,10.77,11.347,350685,0
2014-06-04,11.249,11.249,10.662,10.75,243393,0
2014-06-05,10.701,11.181,10.564,11.093,253265,0
2014-06-06,11.161,11.67,11.102,11.484,260266,0
2014-06-09,11.533,11.689,11.298,11.474,258301,0
2014-06-10,11.415,11.591,10.887,10.917,326729,0
2014-06-11,10.887,11.396,10.662,11.308,265013,0
2014-06-12,11.347,11.347,10.154,10.584,870940,0
2014-06-13,10.046,10.76,10.046,10.242,312074,0
2014-06-16,10.281,10.525,10.085,10.134,285297,0
2014-06-17,10.095,10.692,9.987,10.486,260730,0
2014-06-18,10.408,10.564,9.704,9.713,638591,0
2014-06-19,9.801,10.065,9.371,9.752,369174,0
2014-06-20,9.782,10.144,9.3514,9.3514,285839,0
2014-06-23,9.3416,9.977,9.3416,9.88,193030,0
2014-06-24,9.88,10.261,9.752,9.782,278520,0
2014-06-25,9.792,9.977,9.635,9.752,70121,0
2014-06-26,9.694,10.437,9.694,10.212,329501,0
2014-06-27,10.163,10.643,9.919,10.251,340430,0
2014-06-30,10.555,10.555,10.036,10.232,288613,0
2014-07-01,10.33,11.093,10.261,10.809,670435,0
2014-07-02,11.093,12.364,10.858,10.946,1281561,0
2014-07-03,10.965,11.719,10.956,11.327,1051107,0
2014-07-07,11.269,12.032,11.161,11.67,758187,0
2014-07-08,11.513,11.621,10.408,10.828,651967,0
2014-07-09,10.907,11.983,10.848,11.816,344513,0
2014-07-10,11.591,11.885,11.327,11.679,445061,0
2014-07-11,11.66,11.689,11.357,11.415,413590,0
2014-07-14,11.777,12.217,11.523,11.591,405943,0
2014-07-15,11.934,11.934,11.073,11.533,417739,0
2014-07-16,11.591,11.768,11.278,11.415,215088,0
2014-07-17,11.308,11.425,10.907,11.053,233485,0
2014-07-18,11.132,11.552,11.063,11.249,296474,0
2014-07-21,11.2,11.904,11.2,11.376,460532,0
2014-07-22,11.523,12.296,11.523,11.797,1222838,0
2014-07-23,11.904,13.675,11.904,12.863,1942787,0
2014-07-24,13.411,13.89,12.863,13.205,1183743,0
2014-07-25,13.108,13.479,12.873,13.225,431754,0
2014-07-28,13.421,14.164,13.225,13.421,741177,0
2014-07-29,13.558,14.33,13.43,13.763,715738,0
2014-07-30,14.213,14.428,13.059,13.685,494184,0
2014-07-31,13.45,13.685,12.364,12.775,1106358,0
2014-08-01,12.433,13.421,12.433,13.186,659664,0
2014-08-04,13.313,13.548,12.716,12.922,391810,0
2014-08-05,12.951,13.293,11.591,11.679,995090,0
2014-08-06,11.738,12.081,11.386,11.601,474587,0
2014-08-07,11.738,12.452,11.689,12.403,708956,0
2014-08-08,12.276,13.176,12.276,13.01,762394,0
2014-08-11,13.069,13.714,13.059,13.646,935840,0
2014-08-12,13.646,13.695,13.098,13.558,335754,0
2014-08-13,13.509,13.783,13.078,13.421,178854,0
2014-08-14,13.479,13.499,13.039,13.303,318472,0
2014-08-15,13.303,13.401,12.814,13.274,504679,0
2014-08-18,13.411,13.851,13.411,13.675,597637,0
2014-08-19,13.851,14.467,13.675,14.291,1331374,0
2014-08-20,13.783,16.355,13.47,15.993,2451496,0
2014-08-21,16.023,16.297,15.103,15.895,1324736,0
2014-08-22,15.925,18.057,15.543,18.008,1993257,0
2014-08-25,18.194,18.194,16.443,17.069,1150043,0
2014-08-26,17.216,17.842,16.971,17.607,911643,0
2014-08-27,17.108,17.294,16.15,16.238,1049443,0
2014-08-28,16.062,16.58,15.455,16.062,1027355,0
2014-08-29,16.189,16.385,15.661,15.993,395641,0
2014-09-02,16.081,16.208,15.26,15.807,645669,0
2014-09-03,16.189,16.913,15.553,16.776,1266060,0
2014-09-04,16.942,17.49,16.414,16.913,1051171,0
2014-09-05,16.923,17.099,16.16,16.717,506591,0
2014-09-08,16.482,17.95,16.375,16.795,1271888,0
2014-09-09,16.991,17.265,15.367,15.661,1200064,0
2014-09-10,15.778,16.218,15.357,15.817,1267335,0
2014-09-11,15.651,15.817,14.252,14.79,1057575,0
2014-09-12,14.819,14.849,13.988,14.262,818608,0
2014-09-15,14.154,14.223,13.049,13.489,821105,0
2014-09-16,13.196,13.91,12.853,13.548,894312,0
2014-09-17,13.567,14.115,13.108,13.293,1477511,0
2014-09-18,13.254,13.548,12.609,12.814,587198,0
2014-09-19,12.941,13.479,12.531,12.99,879312,0
2014-09-22,12.873,13.293,11.591,13.157,1334128,0
2014-09-23,13.029,13.577,12.824,12.941,343913,0
2014-09-24,12.99,13.675,12.892,12.98,734296,0
2014-09-25,12.873,12.883,12.276,12.354,295097,0
2014-09-26,12.433,12.746,11.983,12.266,580698,0
2014-09-29,12.022,12.178,11.758,11.856,427031,0
2014-09-30,12.257,13.695,12.227,12.57,1063686,0
2014-10-01,12.521,12.638,12.129,12.247,407633,0
2014-10-02,12.051,12.482,11.914,12.306,330528,0
2014-10-03,12.658,14.389,12.638,13.763,1384265,0
2014-10-06,13.743,13.939,13.362,13.655,391758,0
2014-10-07,13.47,13.773,12.54,12.599,445853,0
2014-10-08,12.716,13.695,12.619,13.567,477936,0
2014-10-09,13.567,13.695,12.795,13.205,349542,0
2014-10-10,13.264,13.44,12.247,12.716,839334,0
2014-10-13,12.736,13.254,12.09,12.217,475722,0
2014-10-14,12.325,12.579,11.944,12.1,608872,0
2014-10-15,11.826,12.853,11.777,12.022,656072,0
2014-10-16,11.826,12.961,11.826,12.726,496416,0
2014-10-17,13.802,13.88,13.284,13.372,363088,0
2014-10-20,13.577,13.577,13.098,13.117,175926,0
2014-10-21,13.293,13.528,13.166,13.313,185342,0
2014-10-22,13.362,13.479,12.628,12.658,339466,0
2014-10-23,12.804,13.597,12.785,13.293,219552,0
2014-10-24,13.137,13.303,12.951,13.274,137476,0
2014-10-27,13.225,13.597,12.922,13.176,254255,0
2014-10-28,13.157,13.871,13.029,13.225,162671,0
2014-10-29,13.215,13.391,13.02,13.147,118641,0
2014-10-30,13.196,13.342,12.824,13.342,206323,0
2014-10-31,13.675,13.743,13.333,13.695,530519,0
2014-11-03,13.929,14.722,13.792,14.428,682926,0
2014-11-04,14.33,15.788,13.92,15.631,1614997,0
2014-11-05,15.377,15.553,13.518,13.597,1187211,0
2014-11-06,13.518,14.418,13.47,14.135,854622,0
2014-11-07,14.135,14.135,13.616,13.675,439040,0
2014-11-10,13.861,14.33,13.695,14.164,399972,0
2014-11-11,14.184,14.311,13.998,14.193,138666,0
2014-11-12,13.978,14.399,13.89,14.33,180012,0
2014-11-13,14.242,14.585,14.027,14.458,268991,0
2014-11-14,14.409,15.299,13.851,13.851,376639,0
2014-11-17,13.558,14.369,13.558,13.812,494891,0
2014-11-18,13.841,14.105,13.46,13.851,277791,0
2014-11-19,12.619,12.638,11.425,11.807,3118608,0
2014-11-20,11.601,11.816,11.249,11.679,927211,0
2014-11-21,12.462,13.665,12.403,13.147,1627145,0
2014-11-24,13.205,13.792,12.521,12.579,1026956,0
2014-11-25,12.531,12.824,11.953,12.217,402047,0
2014-11-26,12.217,12.834,12.217,12.824,276013,0
2014-11-28,12.912,13.069,12.55,12.795,249626,0
2014-12-01,12.648,12.658,11.738,11.875,534560,0
2014-12-02,11.904,12.462,11.728,11.728,835275,0
2014-12-03,11.973,12.169,11.797,11.904,346726,0
2014-12-04,11.983,11.983,11.64,11.738,298584,0
2014-12-05,11.728,12.188,11.728,12.041,190476,0
2014-12-08,11.953,11.953,11.728,11.728,244968,0
2014-12-09,11.464,11.738,11.063,11.22,645198,0
2014-12-10,11.171,11.171,10.418,10.535,741002,0
2014-12-11,10.457,10.907,10.437,10.603,122861,0
2014-12-12,10.467,10.672,10.31,10.594,527850,0
2014-12-15,10.76,10.76,10.418,10.525,571270,0
2014-12-16,10.31,10.525,10.095,10.486,786694,0
2014-12-17,10.476,10.476,9.733,9.899,395174,0
2014-12-18,10.085,10.095,9.547,9.664,254323,0
2014-12-19,9.557,10.525,9.557,10.467,616957,0
2014-12-22,10.467,10.467,10.065,10.183,389018,0
2014-12-23,10.085,10.212,9.968,10.212,180667,0
2014-12-24,10.163,10.633,9.958,10.486,179344,0
2014-12-26,10.369,10.926,10.32,10.799,169773,0
2014-12-29,10.76,10.76,10.496,10.682,196906,0
2014-12-30,10.623,10.682,10.388,10.643,174396,0
2014-12-31,10.633,10.76,10.467,10.525,278767,0
2015-01-02,10.74,12.677,10.623,12.032,1165245,0
2015-01-05,11.67,12.208,11.601,12.11,628188,0
2015-01-06,11.846,12.609,11.836,12.394,383611,0
2015-01-07,12.237,13.01,12.208,12.736,522008,0
2015-01-08,12.716,12.863,12.227,12.619,395698,0
2015-01-09,12.628,12.707,12.364,12.423,291086,0
2015-01-12,12.149,12.217,11.719,11.914,450281,0
2015-01-13,12.061,12.374,11.914,12.041,322216,0
2015-01-14,11.885,11.973,11.455,11.679,406693,0
2015-01-15,11.807,11.807,10.828,11.141,517025,0
2015-01-16,10.965,11.073,10.496,10.887,486643,0
2015-01-20,10.887,11.014,10.427,10.77,281713,0
2015-01-21,10.78,11.445,10.78,11.171,237176,0
2015-01-22,11.347,11.347,10.77,11.112,316722,0
2015-01-23,10.936,11.181,10.819,10.956,470696,0
2015-01-26,10.868,11.151,10.809,10.956,68069,0
2015-01-27,10.799,11.21,10.672,11.171,262843,0
2015-01-28,11.083,11.132,10.633,10.701,632819,0
2015-01-29,10.623,10.623,10.173,10.398,505548,0
2015-01-30,10.271,10.398,9.801,9.958,695508,0
2015-02-02,10.056,10.085,9.4981,9.86,231831,0
2015-02-03,9.811,10.3,9.664,10.202,418606,0
2015-02-04,10.486,10.926,10.124,10.212,610994,0
2015-02-05,10.163,10.183,9.586,9.733,406344,0
2015-02-06,9.762,9.782,9.596,9.723,292496,0
2015-02-09,9.586,9.772,9.586,9.625,259096,0
2015-02-10,9.87,9.909,9.4884,9.762,319113,0
2015-02-11,9.713,9.713,9.4688,9.625,250780,0
2015-02-12,9.694,10.212,9.625,10.173,462266,0
2015-02-13,10.31,10.701,10.242,10.643,448559,0
2015-02-17,10.75,10.75,10.31,10.594,407306,0
2015-02-18,10.545,10.76,10.496,10.584,157486,0
2015-02-19,10.515,10.584,10.281,10.437,156476,0
2015-02-20,10.398,10.496,10.271,10.339,91070,0
2015-02-23,10.242,10.271,10.017,10.144,263998,0
2015-02-24,10.075,10.369,9.841,10.056,258191,0
2015-02-25,10.065,10.065,9.674,9.752,204101,0
2015-02-26,9.762,9.88,9.674,9.762,319146,0
2015-02-27,9.762,9.772,9.234,9.2927,441572,0
2015-03-02,9.2927,9.4884,9.1069,9.1949,419043,0
2015-03-03,9.1851,9.1949,8.7743,8.7841,281849,0
2015-03-04,8.7939,8.7939,8.4221,8.6863,235028,0
2015-03-05,8.7156,8.833,8.4124,8.4417,208755,0
2015-03-06,8.3635,8.7449,8.3635,8.5297,185855,0
2015-03-09,8.5297,8.696,8.158,8.3243,180130,0
2015-03-10,8.3145,8.5102,8.2363,8.3341,196998,0
2015-03-11,8.3341,8.3635,8.1678,8.2265,141487,0
2015-03-12,8.1972,8.1972,7.8939,8.0113,428755,0
2015-03-13,7.9722,8.0504,7.4537,7.5222,355455,0
2015-03-16,7.5418,7.6005,7.0429,7.0723,791673,0
2015-03-17,7.0233,7.2288,6.8668,7.1212,640678,0
2015-03-18,7.5907,7.6592,6.5147,6.6125,1556868,0
2015-03-19,6.6125,7.5613,6.6125,7.2875,1436543,0
2015-03-20,7.2679,7.4244,7.1603,7.2679,717249,0
2015-03-23,7.3168,8.0309,7.3168,7.845,700279,0
2015-03-24,7.982,7.982,7.6885,7.8157,505530,0
2015-03-25,7.8841,8.0602,7.5613,7.6885,380400,0
2015-03-26,7.5809,7.62,7.1701,7.3853,865483,0
2015-03-27,7.532,7.9037,7.532,7.7374,429368,0
2015-03-30,8.2461,8.8134,8.2069,8.2852,1015455,0
2015-03-31,8.2265,8.295,7.6689,7.7863,302704,0
2015-04-01,7.8059,8.0015,7.6494,7.8059,345130,0
2015-04-02,7.7765,7.9037,7.5711,7.8255,351059,0
2015-04-06,7.8548,8.0993,7.7961,8.0407,216320,0
2015-04-07,8.0309,8.1189,7.8744,8.07,252049,0
2015-04-08,8.4,9.37,8.33,8.7,1274700,0
2015-04-09,9,9.17,8.5,8.77,488685,0
2015-04-10,8.76,8.9,8.67,8.76,235400,0
2015-04-13,8.77,9.14,8.76,9.11,602500,0
2015-04-14,9.06,9.06,8.81,9.02,264300,0
2015-04-15,9.08,9.14,8.99,9.04,533378,0
2015-04-16,9.03,9.41,9.03,9.32,254971,0
2015-04-17,9.13,9.13,8.57,8.79,355700,0
2015-04-20,8.83,8.91,8.51,8.63,141367,0
2015-04-21,8.69,8.73,8.5,8.51,182991,0
2015-04-22,8.57,9.2,8.54,9.16,504602,0
2015-04-23,9.18,10.07,9.17,10.07,1080800,0
2015-04-24,10.07,10.46,9.72,9.88,801900,0
2015-04-27,10.06,10.37,9.65,9.68,460700,0
2015-04-28,9.72,9.8,9.31,9.34,164900,0
2015-04-29,9.3,9.44,9.09,9.29,432700,0
2015-04-30,9.33,10.54,9.33,10.53,1113500,0
2015-05-01,10.5,10.5,9.97,10.25,428800,0
2015-05-04,10.23,10.82,10.2,10.68,481400,0
2015-05-05,10.5,10.5,9.98,10.1,564700,0
2015-05-06,10.03,10.1,9.54,9.55,584642,0
2015-05-07,9.59,9.9,9.44,9.75,254568,0
2015-05-08,9.84,9.85,9.45,9.6,196600,0
2015-05-11,9.85,10.06,9.67,9.94,441300,0
2015-05-12,10.46,10.46,9.74,9.79,513589,0
2015-05-13,9.75,9.83,9.55,9.65,200500,0
2015-05-14,9.65,9.7,9.5,9.52,249200,0
2015-05-15,9.51,9.72,9.45,9.53,194911,0
2015-05-18,9.5,9.68,9.35,9.5,464156,0
2015-05-19,9.51,10,9.34,9.38,485200,0
2015-05-20,8.86,9.08,8.3,8.53,1049500,0
2015-05-21,9.14,9.23,8.31,8.45,809600,0
2015-05-22,8.46,8.75,8.4,8.67,1410000,0
2015-05-26,8.67,8.74,8.36,8.47,462715,0
2015-05-27,8.5,8.5,8.01,8.05,901800,0
2015-05-28,7.98,7.99,7.51,7.64,624544,0
2015-05-29,7.62,7.65,7.36,7.56,451100,0
2015-06-01,7.65,7.97,7.63,7.8,974400,0
2015-06-02,7.76,7.91,7.71,7.75,459033,0
2015-06-03,7.75,7.83,7.65,7.75,386300,0
2015-06-04,7.72,7.89,7.7,7.77,708700,0
2015-06-05,7.76,8.19,7.7,8.14,1084300,0
2015-06-08,8.14,8.88,8.06,8.26,1393400,0
2015-06-09,8.67,8.75,8.4,8.62,1202522,0
2015-06-10,8.63,9.26,8.58,9.21,1112629,0
2015-06-11,9.31,9.57,9.03,9.2,1644105,0
2015-06-12,9.2,10.08,9.19,10.08,1582400,0
2015-06-15,9.9,9.9,9.06,9.15,1369900,0
2015-06-16,9.13,9.24,8.81,9.16,679800,0
2015-06-17,9.45,9.68,9.27,9.43,800400,0
2015-06-18,9.41,9.41,8.98,9,593900,0
2015-06-19,9.17,9.25,8.59,8.62,738600,0
2015-06-22,8.85,9.11,8.65,8.71,550200,0
2015-06-23,8.76,9.1,8.76,8.94,424451,0
2015-06-24,8.91,9.14,8.77,8.82,212800,0
2015-06-25,8.87,8.9,8.73,8.88,237400,0
2015-06-26,8.7,8.72,8.2,8.4,948000,0
2015-06-29,8.24,8.25,7.83,7.91,943200,0
2015-06-30,8.21,8.38,8.14,8.35,496954,0
2015-07-01,8.28,8.47,8.05,8.25,453600,0
2015-07-02,8.22,8.44,8.11,8.39,454100,0
2015-07-06,8.13,8.13,7,7.19,1457700,0
2015-07-07,7.05,7.08,6.28,6.96,1832500,0
2015-07-08,6.16,7.06,5.96,6.96,782900,0
2015-07-09,7.42,7.95,7.42,7.49,550700,0
2015-07-10,7.77,7.77,7.33,7.4,450800,0
2015-07-13,7.46,7.63,7.35,7.63,262500,0
2015-07-14,7.58,7.7,7.53,7.63,230854,0
2015-07-15,7.58,7.61,7.2,7.33,411666,0
2015-07-16,7.35,7.54,7.27,7.37,545900,0
2015-07-17,7.68,7.68,7.15,7.27,414700,0
2015-07-20,7.34,7.34,7.07,7.19,353900,0
2015-07-21,7.16,7.31,7.02,7.2,502900,0
2015-07-22,7.2,7.29,7,7.21,386300,0
2015-07-23,7.3,7.67,7.3,7.61,362900,0
2015-07-24,7.53,7.53,7.16,7.34,341000,0
2015-07-27,6.85,6.99,6.74,6.82,632500,0
2015-07-28,6.86,7.02,6.71,6.9,463000,0
2015-07-29,6.94,7.1,6.89,7.05,295300,0
2015-07-30,7,7.01,6.82,6.97,280400,0
2015-07-31,6.93,7,6.75,6.82,238900,0
2015-08-03,6.7,6.82,6.54,6.57,238205,0
2015-08-04,6.6,6.89,6.6,6.76,246500,0
2015-08-05,6.77,7.01,6.69,6.71,342600,0
2015-08-06,6.7,7,6.55,7,648258,0
2015-08-07,7.09,7.25,7,7.08,426500,0
2015-08-10,7.16,7.4,7.08,7.36,225500,0
2015-08-11,7.23,7.28,6.75,6.78,267463,0
2015-08-12,6.76,6.77,6.58,6.6,345500,0
2015-08-13,6.64,6.9,6.6,6.61,152600,0
2015-08-14,6.67,6.81,6.67,6.8,104000,0
2015-08-17,6.75,6.79,6.55,6.55,176500,0
2015-08-18,6.51,6.61,6.38,6.57,170000,0
2015-08-19,6.53,6.62,6,6.16,777800,0
2015-08-20,6.08,6.27,5.42,5.43,992400,0
2015-08-21,5.49,5.85,5.2,5.25,614400,0
2015-08-24,4.76,5.2,4.38,4.99,746465,0
2015-08-25,5.47,5.85,5.19,5.2,723900,0
2015-08-26,5.38,5.54,5.17,5.31,467500,0
2015-08-27,5.6,5.8,5.42,5.48,443400,0
2015-08-28,5.36,5.57,5.25,5.26,221500,0
2015-08-31,5.19,5.23,5.02,5.09,209400,0
2015-09-01,4.92,4.98,4.88,4.93,236700,0
2015-09-02,4.95,4.98,4.76,4.93,417900,0
2015-09-03,4.97,4.97,4.84,4.89,307500,0
2015-09-04,4.8,4.97,4.8,4.89,157900,0
2015-09-08,5.11,5.11,4.81,4.87,310200,0
2015-09-09,4.98,5.02,4.78,4.81,231600,0
2015-09-10,4.79,4.88,4.69,4.75,367822,0
2015-09-11,4.73,4.91,4.66,4.89,204500,0
2015-09-14,4.91,4.94,4.72,4.78,320500,0
2015-09-15,4.72,4.97,4.72,4.92,182058,0
2015-09-16,4.95,5.23,4.92,5.23,204200,0
2015-09-17,5.16,5.29,5.06,5.27,177700,0
2015-09-18,5.13,5.31,5.05,5.15,206600,0
2015-09-21,5.2,5.26,5,5.12,237900,0
2015-09-22,5.03,5.03,4.76,4.85,291700,0
2015-09-23,4.89,4.91,4.7,4.8,174000,0
2015-09-24,4.77,4.93,4.68,4.88,187980,0
2015-09-25,4.96,4.96,4.71,4.79,123400,0
2015-09-28,4.72,5,4.64,4.92,141423,0
2015-09-29,4.94,5.13,4.82,5.09,156400,0
2015-09-30,5.19,5.59,5.17,5.59,415200,0
2015-10-01,5.6,5.7,5.39,5.56,185800,0
2015-10-02,5.88,6.19,5.69,6.15,472900,0
2015-10-05,6.24,6.53,6.16,6.24,368331,0
2015-10-06,6.2,6.45,6.19,6.35,136900,0
2015-10-07,6.46,6.46,6.07,6.21,179900,0
2015-10-08,6.15,6.52,5.98,6.52,296000,0
2015-10-09,6.46,6.68,6.34,6.37,283400,0
2015-10-12,6.47,6.76,6.32,6.76,250331,0
2015-10-13,6.7,7.3,6.66,6.98,402400,0
2015-10-14,6.86,7.1,6.58,6.9,274000,0
2015-10-15,6.92,6.97,6.42,6.51,234200,0
2015-10-16,6.55,6.62,6.4,6.59,121400,0
2015-10-19,6.55,6.6,6.32,6.59,66400,0
2015-10-20,6.59,6.67,6.49,6.67,100281,0
2015-10-21,6.59,6.59,6.36,6.38,124500,0
2015-10-22,6.4,6.58,6.36,6.52,957700,0
2015-10-23,6.64,7.11,6.6,7.06,660500,0
2015-10-26,7,7.22,6.87,7.15,306500,0
2015-10-27,7.11,7.11,6.73,6.85,308400,0
2015-10-28,6.78,6.87,6.52,6.8,229700,0
2015-10-29,6.56,6.99,6.51,6.72,321000,0
2015-10-30,6.79,7.28,6.72,7.2,339000,0
2015-11-02,7.2,7.3,7.01,7.27,151791,0
2015-11-03,7.29,7.57,7.1,7.16,264200,0
2015-11-04,7.15,7.32,6.8,6.87,388693,0
2015-11-05,6.88,7.09,6.67,6.8,204700,0
2015-11-06,6.77,6.84,6.68,6.74,213500,0
2015-11-09,6.74,6.76,6.36,6.59,239138,0
2015-11-10,6.61,6.61,6.06,6.3,399500,0
2015-11-11,6.31,6.4,6.2,6.24,69400,0
2015-11-12,6.17,6.44,6.07,6.19,138000,0
2015-11-13,6.17,6.46,6.12,6.12,108300,0
2015-11-16,6.12,6.26,6.02,6.19,159100,0
2015-11-17,6.1,6.26,5.89,6.04,262700,0
2015-11-18,6.08,6.22,5.7,5.9,316500,0
2015-11-19,5.9,5.94,5.47,5.54,238300,0
2015-11-20,5.52,5.9,5.52,5.8,127600,0
2015-11-23,5.81,6.04,5.72,5.87,203900,0
2015-11-24,5.86,5.91,5.7,5.89,138600,0
2015-11-25,5.88,6.19,5.84,6.13,479300,0
2015-11-27,6.07,6.13,5.76,5.76,80500,0
2015-11-30,5.79,6.03,5.73,5.85,174700,0
2015-12-01,5.85,5.92,5.76,5.77,186853,0
2015-12-02,5.77,5.88,5.76,5.83,425142,0
2015-12-03,5.84,5.89,5.63,5.76,264562,0
2015-12-04,5.74,5.85,5.62,5.81,158200,0
2015-12-07,5.78,5.94,5.72,5.84,265900,0
2015-12-08,5.81,5.92,5.75,5.82,83834,0
2015-12-09,5.82,5.95,5.77,5.87,247400,0
2015-12-10,5.87,5.93,5.74,5.83,99700,0
2015-12-11,5.76,5.77,5.52,5.54,101400,0
2015-12-14,5.54,5.68,5.39,5.59,97983,0
2015-12-15,5.65,5.75,5.63,5.71,81800,0
2015-12-16,5.73,5.84,5.73,5.82,267900,0
2015-12-17,5.83,5.91,5.73,5.75,116000,0
2015-12-18,5.77,5.87,5.56,5.7,239700,0
2015-12-21,5.75,5.9,5.7,5.83,144300,0
2015-12-22,5.8,5.94,5.78,5.85,77660,0
2015-12-23,5.86,5.86,5.7,5.82,106300,0
2015-12-24,5.75,5.84,5.75,5.8,84632,0
2015-12-28,5.9,6,5.8611,5.91,102830,0
2015-12-29,5.93,5.96,5.68,5.78,97658,0
2015-12-30,5.73,5.73,5.51,5.59,110249,0
2015-12-31,5.59,5.73,5.57,5.72,122855,0
2016-01-04,5.59,5.68,5.36,5.45,122389,0
2016-01-05,5.46,5.46,5.3,5.34,121749,0
2016-01-06,5.3,5.45,5.21,5.32,101933,0
2016-01-07,5.22,5.22,5,5,121094,0
2016-01-08,5.02,5.2,5.01,5.12,48093,0
2016-01-11,5.12,5.18,4.86,4.93,75219,0
2016-01-12,4.97,4.989,4.81,4.81,69764,0
2016-01-13,4.77,4.87,4.68,4.68,347573,0
2016-01-14,4.72,4.98,4.5,4.92,92597,0
2016-01-15,4.75,4.83,4.65,4.77,122394,0
2016-01-19,4.84,4.87,4.46,4.58,117500,0
2016-01-20,4.49,4.57,4.31,4.36,96715,0
2016-01-21,4.29,4.37,4.14,4.32,226074,0
2016-01-22,4.36,4.6,4.36,4.6,74999,0
2016-01-25,4.56,4.56,4.34,4.41,71407,0
2016-01-26,4.39,4.4816,4.31,4.35,56125,0
2016-01-27,4.36,4.48,4.15,4.18,76817,0
2016-01-28,4.23,4.259,3.88,3.92,225286,0
2016-01-29,3.97,4.05,3.88,3.99,522954,0
2016-02-01,3.94,4.03,3.94,4.01,77905,0
2016-02-02,4.01,4.06,3.9,3.97,96404,0
2016-02-03,3.84,3.92,3.6,3.82,142352,0
2016-02-04,3.85,3.945,3.82,3.9,140224,0
2016-02-05,3.89,3.91,3.74,3.81,237740,0
2016-02-08,3.77,3.91,3.66,3.72,69408,0
2016-02-09,3.65,3.76,3.6001,3.7,130429,0
2016-02-10,3.71,3.71,3.28,3.45,167247,0
2016-02-11,3.39,3.61,3.31,3.37,104236,0
2016-02-12,3.38,3.58,3.38,3.39,118487,0
2016-02-16,3.46,3.91,3.46,3.7,190897,0
2016-02-17,3.74,3.86,3.67,3.81,197549,0
2016-02-18,3.8,3.93,3.72,3.83,119446,0
2016-02-19,3.85,3.93,3.77,3.79,166994,0
2016-02-22,3.84,3.88,3.75,3.85,191005,0
2016-02-23,3.8,3.8,3.6,3.68,86932,0
2016-02-24,3.64,3.76,3.57,3.7,102581,0
2016-02-25,3.64,3.64,3.52,3.63,53139,0
2016-02-26,3.66,3.78,3.63,3.64,76888,0
2016-02-29,3.61,3.675,3.55,3.64,116412,0
2016-03-01,3.7,3.86,3.7,3.83,194171,0
2016-03-02,3.88,4.12,3.88,3.94,325257,0
2016-03-03,3.98,4.1,3.89,4,971759,0
2016-03-04,4.05,4.09,3.98,4.01,1221042,0
2016-03-07,4.01,4.5,3.96,4.37,766520,0
2016-03-08,4.33,4.51,4.2,4.51,340164,0
2016-03-09,4.51,5,4.44,5,400529,0
2016-03-10,5,5.06,4.79,5.01,333378,0
2016-03-11,5.01,5.05,4.95,5.04,243124,0
2016-03-14,5.02,5.6,5.01,5.54,531898,0
2016-03-15,5.23,5.45,5.02,5.37,415968,0
2016-03-16,5.34,5.62,5.3,5.55,194781,0
2016-03-17,5.47,5.67,5.47,5.54,92546,0
2016-03-18,5.56,5.67,5.51,5.58,181790,0
2016-03-21,5.59,5.83,5.4,5.67,96868,0
2016-03-22,5.53,5.67,5.515,5.62,122592,0
2016-03-23,5.62,5.67,5.3,5.41,169683,0
2016-03-24,5.37,5.37,5.14,5.31,111994,0
2016-03-28,5.33,5.33,5,5.04,144368,0
2016-03-29,5.04,5.3,4.966,5.29,62815,0
2016-03-30,5.32,5.48,5.28,5.39,91247,0
2016-03-31,5.34,5.43,5.13,5.21,133906,0
2016-04-01,5.15,5.25,5.08,5.15,28802,0
2016-04-04,5.15,5.36,5.11,5.12,28189,0
2016-04-05,5.07,5.18,4.94,4.96,122467,0
2016-04-06,4.96,5.23,4.96,5.15,30986,0
2016-04-07,5.1,5.28,5.08,5.12,71517,0
2016-04-08,5.16,5.34,5.06,5.1,80748,0
2016-04-11,5.16,5.35,5.16,5.33,68598,0
2016-04-12,5.3,5.35,5.15,5.16,63145,0
2016-04-13,5.3,5.67,5.3,5.51,285491,0
2016-04-14,5.55,5.67,5.44,5.52,84747,0
2016-04-15,5.5,5.69,5.29,5.5,56649,0
2016-04-18,5.47,5.48,5.35,5.46,24531,0
2016-04-19,5.46,5.48,5.37,5.39,31944,0
2016-04-20,5.41,5.48,5.27,5.42,41736,0
2016-04-21,5.3,5.42,5.28,5.34,22343,0
2016-04-22,5.31,5.5,5.23,5.5,47792,0
2016-04-25,5.42,5.42,5.08,5.17,67718,0
2016-04-26,5.17,5.2,4.99,5.01,62086,0
2016-04-27,5.02,5.07,4.94,5.03,55088,0
2016-04-28,5.03,5.12,4.99,5.03,36251,0
2016-04-29,5.02,5.05,4.63,4.67,72385,0
2016-05-02,4.69,4.76,4.55,4.61,36660,0
2016-05-03,4.56,5.26,4.56,5.21,185284,0
2016-05-04,5.07,5.24,5.05,5.17,72225,0
2016-05-05,5.23,5.27,4.81,4.92,63180,0
2016-05-06,4.88,5.12,4.77,5.03,73819,0
2016-05-09,5.02,5.02,4.85,4.94,53862,0
2016-05-10,4.94,4.94,4.76,4.81,31707,0
2016-05-11,4.8,4.96,4.67,4.8,63718,0
2016-05-12,4.81,4.91,4.68,4.7,58497,0
2016-05-13,4.71,4.9,4.55,4.65,74049,0
2016-05-16,4.55,5.05,4.55,5,131178,0
2016-05-17,4.97,5.05,4.58,4.66,165264,0
2016-05-18,4.64,4.81,4.45,4.55,94019,0
2016-05-19,4.53,4.7299,4.36,4.42,173739,0
2016-05-20,4.46,4.69,4.43,4.51,150820,0
2016-05-23,4.5,4.545,4.34,4.48,88667,0
2016-05-24,4.37,4.6,4.37,4.51,49700,0
2016-05-25,4.51,4.62,4.44,4.46,113432,0
2016-05-26,4.52,4.55,4.44,4.45,59452,0
2016-05-27,4.44,4.77,4.44,4.64,226242,0
2016-05-31,4.64,4.75,4.64,4.65,42105,0
2016-06-01,4.65,4.66,4.36,4.51,62305,0
2016-06-02,4.48,4.72,4.48,4.65,90325,0
2016-06-03,4.65,4.75,4.58,4.61,24916,0
2016-06-06,4.61,4.66,4.56,4.56,33837,0
2016-06-07,4.52,4.67,4.4401,4.46,47574,0
2016-06-08,4.46,4.55,4.46,4.49,31478,0
2016-06-09,4.47,4.599,4.31,4.32,22708,0
2016-06-10,4.28,4.46,4.17,4.23,51459,0
2016-06-13,4.13,4.43,3.97,4.32,102163,0
2016-06-14,4.26,4.44,4.26,4.36,49281,0
2016-06-15,4.35,4.45,4.35,4.4,9493,0
2016-06-16,4.32,4.42,4.25,4.4,31891,0
2016-06-17,4.3,4.51,4.19,4.25,101118,0
2016-06-20,4.26,4.6,4.26,4.5,101252,0
2016-06-21,4.34,4.57,4.34,4.48,16132,0
2016-06-22,4.44,4.53,4.44,4.52,25479,0
2016-06-23,4.54,4.59,4.51,4.56,17261,0
2016-06-24,4.25,4.51,4.25,4.47,45650,0
2016-06-27,4.43,4.45,4.12,4.15,36884,0
2016-06-28,4.16,4.3,4.13,4.23,33188,0
2016-06-29,4.16,4.43,4.16,4.35,27249,0
2016-06-30,4.39,4.7,4.34,4.65,80659,0
2016-07-01,4.64,4.75,4.62,4.75,25123,0
2016-07-05,4.7,4.7,4.35,4.5,46068,0
2016-07-06,4.5,4.64,4.48,4.58,52008,0
2016-07-07,4.58,5,4.58,4.72,95552,0
2016-07-08,4.75,4.9299,4.48,4.55,49681,0
2016-07-11,4.5,4.89,4.5,4.74,72170,0
2016-07-12,4.8,5.08,4.77,5.04,65728,0
2016-07-13,5.03,5.05,4.81,4.87,37187,0
2016-07-14,4.87,4.98,4.8311,4.94,41026,0
2016-07-15,4.95,5.11,4.95,5.1,35692,0
2016-07-18,5.1,5.16,4.98,5.09,28687,0
2016-07-19,5.09,5.09,4.87,4.87,22941,0
2016-07-20,4.86,5.1,4.86,5.08,30158,0
2016-07-21,5.05,5.1,4.82,4.93,25678,0
2016-07-22,4.9,4.93,4.82,4.91,10033,0
2016-07-25,4.78,4.82,4.62,4.79,36381,0
2016-07-26,4.79,5.1,4.79,5.09,80327,0
2016-07-27,5.1,5.1,4.95,5.06,10913,0
2016-07-28,5.04,5.11,4.9614,4.99,5647,0
2016-07-29,4.95,5.09,4.87,4.92,7424,0
2016-08-01,4.949,4.99,4.78,4.82,17497,0
2016-08-02,4.82,5.04,4.43,4.93,188087,0
2016-08-03,4.9,5.1,4.75,5.05,48406,0
2016-08-04,5.07,5.35,5.07,5.26,61932,0
2016-08-05,5.34,5.35,5.23,5.32,13334,0
2016-08-08,5.22,5.32,4.91,4.95,121196,0
2016-08-09,5.049,5.25,5,5.2,82271,0
2016-08-10,5.2,5.21,5.08,5.12,26801,0
2016-08-11,5.18,5.2,5.11,5.12,12585,0
2016-08-12,5.09,5.41,5.0625,5.32,161527,0
2016-08-15,5.36,5.42,5.21,5.28,248393,0
2016-08-16,5.27,5.33,5.13,5.15,37269,0
2016-08-17,5.152,5.19,4.73,4.76,129625,0
2016-08-18,4.82,4.9,4.6437,4.69,84918,0
2016-08-19,4.79,4.8299,4.68,4.74,13528,0
2016-08-22,5.04,5.04,4.6,4.62,69913,0
2016-08-23,4.63,4.71,4.51,4.63,39609,0
2016-08-24,4.61,4.81,4.59,4.64,68080,0
2016-08-25,4.88,4.9288,4.57,4.62,152365,0
2016-08-26,4.38,4.64,4.15,4.45,188828,0
2016-08-29,4.44,4.58,4.22,4.25,47665,0
2016-08-30,4.24,4.44,4.15,4.18,187043,0
2016-08-31,4.3,4.3,4.005,4.02,208180,0
2016-09-01,4.01,4.12,3.7,3.74,229786,0
2016-09-02,3.72,3.89,3.55,3.76,242992,0
2016-09-06,3.81,4.16,3.81,4.1,155178,0
2016-09-07,4.03,4.29,4,4.21,308247,0
2016-09-08,4.2,4.43,4.2,4.27,204671,0
2016-09-09,4.2,4.31,4.01,4.26,239085,0
2016-09-12,4.31,4.42,4.1,4.34,85956,0
2016-09-13,4.26,4.34,4.2,4.33,48575,0
2016-09-14,4.325,4.5,4.22,4.38,95248,0
2016-09-15,4.37,4.47,4.33,4.42,25027,0
2016-09-16,4.36,4.5,4.36,4.42,100874,0
2016-09-19,4.525,4.525,4.29,4.36,50276,0
2016-09-20,4.37,4.37,4.18,4.31,38866,0
2016-09-21,4.27,4.49,4.27,4.36,71170,0
2016-09-22,4.31,4.45,4.31,4.39,62732,0
2016-09-23,4.43,4.46,4.25,4.39,108153,0
2016-09-26,4.32,4.47,4.279,4.39,40721,0
2016-09-27,4.46,4.469,4.31,4.36,43617,0
2016-09-28,4.34,4.74,4.32,4.67,179669,0
2016-09-29,4.66,4.66,4.42,4.5,93120,0
2016-09-30,4.49,5.47,4.45,5.34,593097,0
2016-10-03,5.25,5.25,4.81,4.9,221748,0
2016-10-04,4.88,5.0789,4.81,4.94,104526,0
2016-10-05,4.98,4.99,4.805,4.84,77899,0
2016-10-06,4.82,4.91,4.69,4.74,69530,0
2016-10-07,4.7,4.77,4.48,4.53,137568,0
2016-10-10,4.54,4.65,4.45,4.55,60776,0
2016-10-11,4.47,4.6,4.46,4.54,84302,0
2016-10-12,4.5,4.58,4.47,4.48,60052,0
2016-10-13,4.41,4.55,4.41,4.47,69246,0
2016-10-14,4.47,4.58,4.28,4.31,69845,0
2016-10-17,4.31,4.48,4.22,4.36,27384,0
2016-10-18,4.44,4.44,4.21,4.3,83277,0
2016-10-19,4.33,4.35,4.25,4.27,19308,0
2016-10-20,4.29,4.33,4.16,4.19,45015,0
2016-10-21,4.18,4.24,4.11,4.16,17584,0
2016-10-24,4.2,4.26,4.09,4.11,29931,0
2016-10-25,4.14,4.18,4.1,4.12,15208,0
2016-10-26,4.11,4.149,4.1,4.11,7969,0
2016-10-27,4.13,4.16,4.1,4.11,12795,0
2016-10-28,4.11,4.32,4.03,4.03,20997,0
2016-10-31,4.03,4.065,3.77,3.8,47275,0
2016-11-01,3.81,4.2,3.81,4.19,69831,0
2016-11-02,4.17,4.24,3.93,3.95,31988,0
2016-11-03,3.97,4.2,3.93,4.16,34010,0
2016-11-04,4.15,4.22,4.06,4.22,17381,0
2016-11-07,4.15,4.64,4.15,4.61,103862,0
2016-11-08,4.55,4.72,4.36,4.71,33304,0
2016-11-09,4.59,4.71,4.41,4.68,51296,0
2016-11-10,4.68,4.69,4.32,4.33,36915,0
2016-11-11,4.33,4.47,4.22,4.28,29512,0
2016-11-14,4.15,4.36,3.92,3.96,65694,0
2016-11-15,3.91,4.21,3.91,4.02,53580,0
2016-11-16,4.02,4.58,4.01,4.39,83369,0
2016-11-17,4.41,4.57,4.3056,4.36,26488,0
2016-11-18,4.31,4.57,4.31,4.48,52884,0
2016-11-21,4.47,4.49,4.26,4.31,26467,0
2016-11-22,4.31,4.4,4.14,4.27,33337,0
2016-11-23,4.36,4.43,4.31,4.38,43181,0
2016-11-25,4.27,4.56,4.2525,4.4,77064,0
2016-11-28,4.4,4.51,4.22,4.26,174600,0
2016-11-29,4.33,4.48,4.06,4.14,233872,0
2016-11-30,4.12,4.2,4.07,4.1,94150,0
2016-12-01,4.09,4.4,3.92,3.92,109864,0
2016-12-02,3.92,4.15,3.75,3.98,133421,0
2016-12-05,3.99,4,3.62,3.72,177096,0
2016-12-06,3.72,3.9,3.64,3.68,86278,0
2016-12-07,3.7,3.84,3.6,3.67,90914,0
2016-12-08,3.67,3.79,3.62,3.68,66271,0
2016-12-09,3.7,3.84,3.7,3.75,60626,0
2016-12-12,3.73,3.789,3.7,3.7,63374,0
2016-12-13,3.71,3.76,3.65,3.65,27822,0
2016-12-14,3.65,3.6629,3.44,3.47,160838,0
2016-12-15,3.46,3.48,3.4,3.44,76180,0
2016-12-16,3.44,3.64,3.4,3.54,185051,0
2016-12-19,3.5,3.595,3.43,3.57,56834,0
2016-12-20,3.55,3.68,3.49,3.67,113120,0
2016-12-21,3.68,4.15,3.5,3.99,316256,0
2016-12-22,3.83,4.02,3.83,3.97,89889,0
2016-12-23,3.93,3.94,3.6,3.73,95488,0
2016-12-27,3.7,3.82,3.7,3.78,43701,0
2016-12-28,3.77,4.2,3.75,4.08,237405,0
2016-12-29,4.07,4.24,3.96,4.2,139175,0
2016-12-30,4.34,5.02,4.3,4.8,1083149,0
2017-01-03,4.7,4.71,4.18,4.2,313949,0
2017-01-04,4.2,4.24,4.07,4.15,94777,0
2017-01-05,4.12,4.38,4.08,4.33,254668,0
2017-01-06,4.3,4.3,4.11,4.22,93464,0
2017-01-09,4.22,4.3,4.17,4.26,60391,0
2017-01-10,4.25,4.31,4.17,4.29,38818,0
2017-01-11,4.3,4.37,4.1514,4.18,36631,0
2017-01-12,4.2,4.2348,3.92,4.03,131966,0
2017-01-13,4.06,4.09,3.88,3.99,88894,0
2017-01-17,4.03,4.09,3.91,3.97,16093,0
2017-01-18,3.95,4.08,3.86,3.99,61277,0
2017-01-19,4,4.11,3.92,4.03,34788,0
2017-01-20,4.06,4.12,3.96,4.02,22441,0
2017-01-23,3.99,4.13,3.97,4.09,47883,0
2017-01-24,4.1,4.1,3.92,4.04,89094,0
2017-01-25,4.02,4.16,4.01,4.07,28109,0
2017-01-26,4.07,4.12,3.95,3.99,75598,0
2017-01-27,4,4.08,3.94,3.97,49868,0
2017-01-30,3.99,4.02,3.91,3.97,29665,0
2017-01-31,3.96,4.08,3.92,4.05,37557,0
2017-02-01,4.05,4.0899,3.93,3.99,38955,0
2017-02-02,3.9285,4.08,3.9285,3.97,24793,0
2017-02-03,3.96,4.04,3.96,3.97,15314,0
2017-02-06,3.95,4.04,3.95,3.95,13931,0
2017-02-07,3.96,4.02,3.93,3.95,54848,0
2017-02-08,4.075,4.075,3.95,4.03,26180,0
2017-02-09,4.05,4.08,4.036,4.08,15993,0
2017-02-10,4.08,4.09,4.02,4.08,16732,0
2017-02-13,4.08,4.09,4.01,4.02,19632,0
2017-02-14,4.02,4.1,4.01,4.02,30747,0
2017-02-15,4.02,4.08,3.95,4.07,28032,0
2017-02-16,4.08,4.08,3.9,3.91,41074,0
2017-02-17,3.92,3.985,3.86,3.88,29668,0
2017-02-21,3.84,3.9999,3.84,3.96,42565,0
2017-02-22,3.99,3.9958,3.84,3.88,25531,0
2017-02-23,3.78,3.9336,3.78,3.87,27702,0
2017-02-24,3.78,3.92,3.78,3.79,34055,0
2017-02-27,3.79,3.9,3.72,3.76,29913,0
2017-02-28,3.678,3.98,3.65,3.71,63711,0
2017-03-01,3.6942,3.81,3.67,3.69,27998,0
2017-03-02,3.68,3.7,3.64,3.65,17167,0
2017-03-03,3.6743,3.77,3.64,3.7,25577,0
2017-03-06,3.71,3.83,3.65,3.75,29655,0
2017-03-07,3.72,3.84,3.65,3.76,23471,0
2017-03-08,3.73,3.78,3.67,3.76,15207,0
2017-03-09,3.804,3.81,3.72,3.74,19334,0
2017-03-10,3.83,3.89,3.78,3.859,31816,0
2017-03-13,3.79,3.9,3.7,3.82,101303,0
2017-03-14,3.81,3.85,3.71,3.85,31400,0
2017-03-15,3.99,3.99,3.65,3.8,57874,0
2017-03-16,3.83,3.9051,3.73,3.76,24530,0
2017-03-17,3.71,3.7662,3.51,3.56,55119,0
2017-03-20,3.6,3.7499,3.42,3.46,47477,0
2017-03-21,3.5,3.5616,3.3,3.32,98238,0
2017-03-22,3.3,3.42,3.05,3.11,230821,0
2017-03-23,3.13,3.59,2.97,3.5,509051,0
2017-03-24,3.5,3.57,3.07,3.49,661137,0
2017-03-27,3.3,3.4,3.14,3.29,418507,0
2017-03-28,3.21,3.44,3.13,3.26,366021,0
2017-03-29,3.28,3.38,3.17,3.24,281177,0
2017-03-30,3.22,3.25,3.08,3.23,56191,0
2017-03-31,3.22,3.45,3.16,3.43,527711,0
2017-04-03,3.5,3.504,3.16,3.23,358254,0
2017-04-04,3.22,3.25,3.11,3.15,161194,0
2017-04-05,3.17,3.18,3.1,3.13,125760,0
2017-04-06,3.1,3.15,3,3.11,90167,0
2017-04-07,3.13,3.21,3.09,3.16,47932,0
2017-04-10,3.13,3.25,3.06,3.21,106325,0
2017-04-11,3.21,3.21,3.11,3.13,65277,0
2017-04-12,3.12,3.15,3.09,3.12,47081,0
2017-04-13,3.13,3.145,3.09,3.11,40567,0
2017-04-17,3.12,3.32,3.09,3.25,142060,0
2017-04-18,3.25,3.255,3.11,3.12,136721,0
2017-04-19,3.15,3.26,3.15,3.24,94253,0
2017-04-20,3.26,3.38,3.25,3.32,151230,0
2017-04-21,3.3,3.43,3.24,3.26,124104,0
2017-04-24,3.28,3.43,3.25,3.32,100300,0
2017-04-25,3.3,3.47,3.28,3.33,104504,0
2017-04-26,3.33,3.475,3.33,3.36,106707,0
2017-04-27,3.36,3.47,3.33,3.36,80712,0
2017-04-28,3.34,3.45,3.34,3.41,69990,0
2017-05-01,3.45,3.48,3.41,3.44,62075,0
2017-05-02,3.41,3.46,3.4,3.42,69438,0
2017-05-03,3.4,3.41,3.16,3.18,88159,0
2017-05-04,3.18,3.25,3.15,3.15,101613,0
2017-05-05,3.2,3.23,3.11,3.14,120870,0
2017-05-08,3.13,3.25,3.13,3.13,117958,0
2017-05-09,3.16,3.26,3.155,3.22,73033,0
2017-05-10,3.24,3.37,3.22,3.27,137013,0
2017-05-11,3.27,3.39,3.23,3.3,111234,0
2017-05-12,3.28,3.4,3.24,3.25,29409,0
2017-05-15,3.24,3.29,3.22,3.25,23589,0
2017-05-16,3.27,3.28,3.13,3.15,100633,0
2017-05-17,3.13,3.22,3.1,3.11,51538,0
2017-05-18,3.1,3.11,3.05,3.06,72737,0
2017-05-19,3.08,3.15,3.05,3.14,89749,0
2017-05-22,3.1,3.12,3.03,3.07,92340,0
2017-05-23,3.14,3.14,3.03,3.05,37949,0
2017-05-24,3.09,3.09,3.02,3.03,34197,0
2017-05-25,3.01,3.1,3.01,3.04,80336,0
2017-05-26,3.03,3.06,2.98,2.99,56918,0
2017-05-30,3.11,3.11,2.95,2.95,59702,0
2017-05-31,2.95,2.95,2.7,2.76,94752,0
2017-06-01,2.8688,2.94,2.68,2.69,61899,0
2017-06-02,2.69,2.77,2.69,2.73,21542,0
2017-06-05,2.74,2.8,2.69,2.78,26683,0
2017-06-06,2.78,2.865,2.69,2.72,51638,0
2017-06-07,2.72,2.79,2.54,2.54,87487,0
2017-06-08,2.6,2.685,2.54,2.63,19819,0
2017-06-09,2.57,2.73,2.57,2.71,41150,0
2017-06-12,2.7,2.93,2.7,2.87,68981,0
2017-06-13,2.88,2.88,2.81,2.84,9726,0
2017-06-14,2.65,2.89,2.54,2.65,122859,0
2017-06-15,2.63,2.71,2.62,2.66,18648,0
2017-06-16,2.69,2.79,2.41,2.48,90727,0
2017-06-19,2.48,2.49,2.3,2.31,115684,0
2017-06-20,2.31,2.38,2.2,2.24,86560,0
2017-06-21,2.25,2.39,2.24,2.39,33586,0
2017-06-22,2.4,2.5,2.4,2.46,35727,0
2017-06-23,2.44,2.5,2.29,2.48,46830,0
2017-06-26,2.49,2.54,2.28,2.3,56344,0
2017-06-27,2.253,2.3538,2.1,2.12,71200,0
2017-06-28,2.1,2.19,1.96,1.99,226230,0
2017-06-29,1.99,2,1.9,1.9,74442,0
2017-06-30,1.9,1.98,1.81,1.84,127155,0
2017-07-03,1.84,1.94,1.8275,1.92,91921,0
2017-07-05,2,2.08,1.94,2,125971,0
2017-07-06,1.98,2.05,1.81,1.81,175868,0
2017-07-07,1.91,1.91,1.74,1.8,170685,0
2017-07-10,1.8,1.9,1.8,1.86,57931,0
2017-07-11,1.87,1.892,1.81,1.82,72569,0
2017-07-12,1.82,1.86,1.75,1.76,85071,0
2017-07-13,1.75,1.83,1.72,1.72,112095,0
2017-07-14,1.72,1.76,1.66,1.67,87389,0
2017-07-17,1.66,1.74,1.64,1.7,61825,0
2017-07-18,1.7,1.7412,1.66,1.66,64507,0
2017-07-19,1.67,1.708,1.6,1.61,102296,0
2017-07-20,1.7,1.7,1.51,1.52,280586,0
2017-07-21,1.52,1.6,1.46,1.53,198707,0
2017-07-24,1.47,1.54,1.47,1.49,115087,0
2017-07-25,1.49,1.55,1.49,1.5007,171098,0
2017-07-26,1.63,1.63,1.4,1.42,251482,0
2017-07-27,1.55,1.55,1.37,1.42,95296,0
2017-07-28,1.41,1.47,1.38,1.43,51453,0
2017-07-31,1.44,1.49,1.4,1.49,58234,0
2017-08-01,1.5,1.5,1.42,1.42,46942,0
2017-08-02,1.4,1.41,1.28,1.29,124553,0
2017-08-03,1.28,1.39,1.28,1.36,133775,0
2017-08-04,1.34,1.58,1.34,1.55,329818,0
2017-08-07,1.64,1.64,1.49,1.59,222951,0
2017-08-08,1.73,1.77,1.53,1.64,224316,0
2017-08-09,1.67,1.69,1.569,1.66,136864,0
2017-08-10,1.65,1.65,1.48,1.59,189095,0
2017-08-11,1.59,1.68,1.54,1.65,137833,0
2017-08-14,1.67,1.73,1.64,1.67,125262,0
2017-08-15,1.7,1.8611,1.67,1.75,260605,0
2017-08-16,1.8,1.83,1.7,1.72,168581,0
2017-08-17,1.655,1.75,1.5,1.53,175280,0
2017-08-18,1.55,1.72,1.53,1.72,243303,0
2017-08-21,1.73,1.74,1.61,1.7,247551,0
2017-08-22,1.7,1.7177,1.6099,1.64,166376,0
2017-08-23,1.6,1.67,1.58,1.63,84841,0
2017-08-24,1.65,1.7,1.58,1.63,109338,0
2017-08-25,1.63,1.68,1.6,1.66,48971,0
2017-08-28,1.69,1.7,1.55,1.55,63477,0
2017-08-29,1.54,1.8,1.53,1.61,236092,0
2017-08-30,1.68,1.695,1.61,1.69,155807,0
2017-08-31,1.67,1.77,1.53,1.74,366179,0
2017-09-01,1.75,1.88,1.74,1.82,461238,0
2017-09-05,1.95,1.95,1.74,1.74,122353,0
2017-09-06,1.74,1.76,1.58,1.66,238017,0
2017-09-07,1.65,1.67,1.57,1.58,171097,0
2017-09-08,1.57,1.57,1.46,1.47,194311,0
2017-09-11,1.55,1.56,1.5,1.56,108736,0
2017-09-12,1.6,1.66,1.55,1.65,72337,0
2017-09-13,1.68,1.68,1.6,1.66,103578,0
2017-09-14,1.7,1.7,1.595,1.66,69968,0
2017-09-15,1.64,1.67,1.54,1.66,143350,0
2017-09-18,1.71,1.8,1.66,1.73,232985,0
2017-09-19,1.78,1.79,1.7018,1.73,51247,0
2017-09-20,1.76,1.77,1.7,1.75,47651,0
2017-09-21,1.73,1.75,1.7,1.75,58013,0
2017-09-22,1.73,1.76,1.7,1.75,14070,0
2017-09-25,1.71,1.75,1.6,1.61,176371,0
2017-09-26,1.68,1.68,1.62,1.63,35206,0
2017-09-27,1.68,1.72,1.67,1.68,56951,0
2017-09-28,1.7,1.72,1.65,1.71,44159,0
2017-09-29,1.72,1.72,1.68,1.69,20800,0
2017-10-02,1.68,1.69,1.63,1.65,17151,0
2017-10-03,1.65,1.72,1.65,1.7,45982,0
2017-10-04,1.75,1.75,1.6,1.61,148065,0
2017-10-05,1.61,1.65,1.6,1.62,56035,0
2017-10-06,1.65,1.65,1.56,1.57,101822,0
2017-10-09,1.61,1.65,1.6,1.64,25088,0
2017-10-10,1.69,1.69,1.6,1.61,56142,0
2017-10-11,1.635,1.65,1.6,1.64,24137,0
2017-10-12,1.62,1.64,1.61,1.62,34267,0
2017-10-13,1.61,1.65,1.61,1.62,25214,0
2017-10-16,1.59,1.62,1.57,1.62,24331,0
2017-10-17,1.62,1.65,1.57,1.61,28017,0
2017-10-18,1.59,1.62,1.55,1.57,124799,0
2017-10-19,1.55,1.56,1.47,1.49,139594,0
2017-10-20,1.49,1.6132,1.48,1.5,155531,0
2017-10-23,1.49,1.57,1.49,1.53,45724,0
2017-10-24,1.56,1.58,1.53,1.57,35853,0
2017-10-25,1.57,1.57,1.5,1.52,62503,0
2017-10-26,1.57,1.57,1.48,1.5,29637,0
2017-10-27,1.48,1.55,1.48,1.51,7240,0
2017-10-30,1.42,1.49,1.4,1.43,79467,0
2017-10-31,1.43,1.46,1.43,1.45,21537,0
2017-11-01,1.46,1.49,1.4,1.45,24041,0
2017-11-02,1.46,1.52,1.44,1.47,26654,0
2017-11-03,1.5,1.51,1.43,1.48,37930,0
2017-11-06,1.51,1.5411,1.48,1.51,95060,0
2017-11-07,1.56,1.56,1.47,1.53,37194,0
2017-11-08,1.57,1.57,1.48,1.51,26922,0
2017-11-09,1.55,1.56,1.51,1.53,58093,0
2017-11-10,1.51,1.5759,1.5,1.54,31671,0
