Date,Open,High,Low,Close,Volume,OpenInt
2014-01-29,20,20,20,20,100,0
2014-02-12,12.5,12.5,12.5,12.5,3000,0
2014-02-14,12.5,12.5,11.5,11.5,600,0
2014-02-18,10,10,8,9.2,46400,0
2014-02-19,9.3,9.49,8.25,8.75,29300,0
2014-02-20,9,9.1,8.75,9,9700,0
2014-02-21,9.3,9.3,8.5,8.5,23100,0
2014-02-24,9.05,9.2,8.8,8.8,18100,0
2014-02-25,9.05,9.1,8.9,8.9,9800,0
2014-02-26,9.1,9.1,8.95,8.95,13500,0
2014-02-27,9.1,9.45,9,9.2,39400,0
2014-02-28,9.45,9.45,8.75,8.95,135600,0
2014-03-03,9,9.3,9,9,43500,0
2014-03-04,9.15,9.15,9,9.1,16700,0
2014-03-05,9,9.05,9,9.05,10100,0
2014-03-06,9.15,9.15,9,9.1,15000,0
2014-03-07,9.11,9.11,8.8,8.9,112200,0
2014-03-10,9,9.1,8.75,9.09,52100,0
2014-03-11,9.05,9.3,9,9.25,42900,0
2014-03-12,9.3,9.95,9.3,9.5,123300,0
2014-03-13,9.64,10,9.45,9.95,277300,0
2014-03-14,10,10.38,9.38,10.2,1408575,0
2014-03-17,10.49,10.64,9.51,10.19,227740,0
2014-03-18,9.84,10.19,9.57,10,101904,0
2014-03-19,9.95,10.19,9.75,10.02,35911,0
2014-03-20,10.09,10.1,9.85,10.03,58020,0
2014-03-21,10,10,9.8,9.96,36114,0
2014-03-24,10,10,9.33,9.58,45300,0
2014-03-25,9.89,9.89,8.5,8.95,156859,0
2014-03-26,9.19,9.95,7.2,8.63,121600,0
2014-03-27,8.59,8.79,8.095,8.27,82813,0
2014-03-28,8.26,9.01,7.78,8.21,36883,0
2014-03-31,8.23,8.71,8,8.3,167819,0
2014-04-01,8.02,8.99,8,8.59,207204,0
2014-04-02,8.55,9.05,8.335,9,84928,0
2014-04-03,8.32,8.95,8,8.03,90713,0
2014-04-04,7.93,8.5,6.5,7.39,230325,0
2014-04-07,7.34,7.5,6.762,7.09,56458,0
2014-04-08,7,7.39,6.36,6.68,272661,0
2014-04-09,6.67,6.78,6.45,6.57,222378,0
2014-04-10,6.52,6.86,6.45,6.48,109255,0
2014-04-11,6.48,7.04,6.41,6.63,187950,0
2014-04-14,6.4,7.0896,6.4,6.88,119822,0
2014-04-15,6.7,7.06,5.36,6.51,323629,0
2014-04-16,6.52,6.892,6.155,6.69,35079,0
2014-04-17,6.62,6.77,6.33,6.56,40048,0
2014-04-21,6.69,7.09,6.31,6.58,41165,0
2014-04-22,6.68,6.8,6.1,6.55,56666,0
2014-04-23,6.6,7.47,6.15,7.29,111329,0
2014-04-24,7.2,7.5,7.06,7.45,10597,0
2014-04-25,7.45,7.5,6.77,6.94,46462,0
2014-04-28,6.85,7.48,6.76,7.17,50521,0
2014-04-29,7.347,7.437,6.85,7.27,61765,0
2014-04-30,7.26,7.8,7.1,7.6,51432,0
2014-05-01,7.72,7.8,7.5,7.5,4816,0
2014-05-02,7.63,7.84,6.98,7.46,49642,0
2014-05-05,7.5,7.5,6.75,7.29,14903,0
2014-05-06,7.1,7.425,6.91,7.19,10933,0
2014-05-07,7.5,7.5,7.2,7.2,11570,0
2014-05-08,7.31,7.35,7.15,7.248,22302,0
2014-05-09,7.24,7.44,6.9,7.32,109401,0
2014-05-12,7.7,7.79,7.09,7.15,86191,0
2014-05-13,7.29,7.49,7.03,7.21,23301,0
2014-05-14,7.34,7.61,7.134,7.4,26630,0
2014-05-15,7.67,7.96,7.21,7.52,23070,0
2014-05-16,7.52,7.65,7,7.11,30029,0
2014-05-19,7.16,7.685,6.576,7.312,19920,0
2014-05-20,7.05,7.59,7.05,7.21,17535,0
2014-05-21,7.05,8.02,7.03,7.11,35995,0
2014-05-22,7.35,7.35,6.74,7.08,37584,0
2014-05-23,7.05,7.19,6.858,6.86,27634,0
2014-05-27,6.85,7.2,6.85,6.92,27838,0
2014-05-28,6.94,7.41,6.4,6.4,9630,0
2014-05-29,6.77,7.47,6.57,7.24,54641,0
2014-05-30,7.2,7.5,7,7.4,46644,0
2014-06-02,8.2,8.35,8,8.34,245614,0
2014-06-03,8.36,8.36,7.81,7.945,84982,0
2014-06-04,7.9,8.2,7.87,8.08,72288,0
2014-06-05,8.2,8.66,8.1,8.39,71436,0
2014-06-06,8.4,8.5,8.22,8.49,27691,0
2014-06-09,8.6,8.89,8.32,8.48,45134,0
2014-06-10,8.72,9.04,8.43,9.04,80100,0
2014-06-11,9.04,9.2,7.9201,9.17,71358,0
2014-06-12,9.12,9.66,8.985,9.6,108645,0
2014-06-13,9.52,9.75,9.38,9.67,91854,0
2014-06-16,9.61,9.61,8.3,8.39,118587,0
2014-06-17,8.46,9.24,8.45,9.09,25133,0
2014-06-18,9.1,9.1,8.07,8.22,36522,0
2014-06-19,8.9,8.9,8.29,8.41,45687,0
2014-06-20,8.33,8.5,7.635,8.12,376492,0
2014-06-23,7.71,8.195,7.71,7.87,44523,0
2014-06-24,7.98,8.26,7.8,8.11,36147,0
2014-06-25,8.05,8.16,8,8.13,17072,0
2014-06-26,8.2,8.39,8,8.22,24344,0
2014-06-27,8.25,9.15,8.25,8.98,142728,0
2014-06-30,8.89,9.46,8.71,9.09,74422,0
2014-07-01,9.06,9.4,9.06,9.25,31542,0
2014-07-02,9.06,9.21,8.76,9.19,29200,0
2014-07-03,9.18,9.49,9.06,9.28,4411,0
2014-07-07,9.2,9.325,8.82,9.11,29376,0
2014-07-08,9.17,9.35,9.01,9.235,35267,0
2014-07-09,9.19,9.43,8.9501,9.12,7655,0
2014-07-10,9.06,9.15,8.89,9,44571,0
2014-07-11,8.96,9.36,8.9,9.12,10574,0
2014-07-14,9.07,9.12,8.88,9,6633,0
2014-07-15,8.95,9.41,8.855,9.25,19948,0
2014-07-16,8.84,9.45,8.84,9.16,46836,0
2014-07-17,9.14,9.23,8.8,8.87,158539,0
2014-07-18,8.88,9,8.83,8.9,2400,0
2014-07-21,8.95,8.95,8.001,8.59,33838,0
2014-07-22,8.25,8.56,8.17,8.345,16954,0
2014-07-23,8.36,8.5,8.13,8.42,2406,0
2014-07-24,8.17,8.46,8.17,8.39,8502,0
2014-07-25,8.33,8.41,8.25,8.4,4773,0
2014-07-28,8.37,8.4295,8.06,8.33,16296,0
2014-07-29,8.25,8.5,8.11,8.2,17957,0
2014-07-30,8.26,8.26,8.03,8.18,15096,0
2014-07-31,8.08,8.39,7.11,8.12,256038,0
2014-08-01,8.17,8.24,7.56,7.99,9140,0
2014-08-04,7.95,8,7.49,7.98,14782,0
2014-08-05,7.97,8.769,7.8,7.97,9450,0
2014-08-06,7.96,8,7.75,7.75,43027,0
2014-08-07,7.7499,7.9631,7.6,7.8,16408,0
2014-08-08,8.185,8.185,7.6275,7.73,7478,0
2014-08-11,7.74,7.85,7.52,7.59,46848,0
2014-08-12,7.56,7.74,7.42,7.6,58893,0
2014-08-13,7.55,7.7,7.42,7.55,35050,0
2014-08-14,7.74,7.75,7.49,7.59,16102,0
2014-08-15,7.6,7.62,7.47,7.5,11725,0
2014-08-18,7.54,7.5501,7.52,7.52,1788,0
2014-08-19,7.52,7.565,7.51,7.55,4814,0
2014-08-20,7.57,7.6,7.57,7.58,3763,0
2014-08-21,7.55,7.6,7.51,7.51,11312,0
2014-08-22,7.51,7.555,7.5,7.54,4571,0
2014-08-25,7.56,7.575,7.5,7.5,5650,0
2014-08-26,7.51,7.73,7.3812,7.73,13560,0
2014-08-27,7.69,7.69,7.36,7.54,22478,0
2014-08-28,7.4,7.52,7.37,7.52,28423,0
2014-08-29,7.53,7.7,7.32,7.5,23892,0
2014-09-02,7.4,7.6,7.4,7.47,28357,0
2014-09-03,7.42,7.59,7.4177,7.5,4638,0
2014-09-04,7.5,7.5,7.41,7.4919,4179,0
2014-09-05,7.291,7.55,7.291,7.46,3384,0
2014-09-08,7.49,8,7.41,7.9,126043,0
2014-09-09,7.88,8.2,7.86,7.99,44258,0
2014-09-10,7.93,8,7.7,7.84,26048,0
2014-09-11,7.76,7.99,7.46,7.98,32240,0
2014-09-12,7.57,8,7.57,8,20514,0
2014-09-15,7.94,7.94,7.52,7.77,22621,0
2014-09-16,7.77,7.99,7.77,7.89,16542,0
2014-09-17,7.97,8,7.83,7.99,9087,0
2014-09-18,7.99,8,7.65,7.88,34345,0
2014-09-19,7.94,8.21,7.02,7.09,184960,0
2014-09-22,7.12,7.35,6.805,7.12,46513,0
2014-09-23,7.01,7.01,6.8,6.99,26910,0
2014-09-24,7.01,7.56,6.92,7.51,20351,0
2014-09-25,7.46,7.59,7.2,7.34,15909,0
2014-09-26,7.2,7.66,7.12,7.54,32988,0
2014-09-29,7.56,7.83,7.01,7.83,93743,0
2014-09-30,7.95,8.06,7.38,8.06,29035,0
2014-10-01,8.2,8.2,7.16,7.37,31207,0
2014-10-02,7.42,7.75,6.84,7,43401,0
2014-10-03,7.05,7.64,6.95,7.35,14727,0
2014-10-06,7.56,7.8,7.15,7.33,31366,0
2014-10-07,6.85,7.64,6.85,7.45,16406,0
2014-10-08,7.22,7.4,7,7.29,21843,0
2014-10-09,7.14,7.265,6.94,7.05,18184,0
2014-10-10,6.51,7.24,6.51,6.94,13101,0
2014-10-13,7.07,7.12,6.95,7,8039,0
2014-10-14,6.88,7,6.54,6.74,32979,0
2014-10-15,7,7.0199,6.544,6.55,10306,0
2014-10-16,6.57,7.12,6.51,6.75,33534,0
2014-10-17,6.82,7.07,6.52,6.76,15225,0
2014-10-20,6.75,7.74,6.51,6.96,18282,0
2014-10-21,7.4899,7.4899,6.655,6.97,29785,0
2014-10-22,6.91,6.98,6.6,6.98,33268,0
2014-10-23,6.87,7.2,6.7,6.7,21509,0
2014-10-24,6.94,7.149,6.73,7.12,8723,0
2014-10-27,7.17,7.2,7.02,7.02,2309,0
2014-10-28,7.09,7.16,6.7175,7.01,13138,0
2014-10-29,6.92,6.98,6.82,6.84,1750,0
2014-10-30,6.75,6.85,6.73,6.85,1182,0
2014-10-31,6.99,7.17,6.76,6.92,40562,0
2014-11-03,6.9451,6.9451,6.79,6.79,1716,0
2014-11-04,6.79,6.9842,6.55,6.74,43439,0
2014-11-05,6.7,6.78,6.51,6.52,48216,0
2014-11-06,6.72,6.745,6.57,6.6,15451,0
2014-11-07,6.81,6.95,6.52,6.6516,23254,0
2014-11-10,7.099,7.099,6.56,6.69,20241,0
2014-11-11,6.65,6.83,6.5801,6.8,20068,0
2014-11-12,6.7,6.8,6.53,6.72,22261,0
2014-11-13,6.76,6.85,6.55,6.76,20936,0
2014-11-14,6.7,6.88,6.58,6.63,11572,0
2014-11-17,6.69,6.78,6.56,6.58,5653,0
2014-11-18,6.61,6.947,6.55,6.6,12839,0
2014-11-19,6.74,6.74,6.26,6.5,10651,0
2014-11-20,6.33,6.55,6.25,6.28,12176,0
2014-11-21,6.44,6.5,6.4,6.48,7790,0
2014-11-24,6.47,6.7,6.425,6.5,13347,0
2014-11-25,6.54,6.95,6.54,6.95,3847,0
2014-11-26,6.76,6.9899,6.55,6.67,36429,0
2014-11-28,6.87,6.89,6.56,6.74,18165,0
2014-12-01,6.69,7.07,6.69,6.965,48056,0
2014-12-02,6.9899,6.9899,6.75,6.75,9914,0
2014-12-03,6.55,6.9,6.302,6.76,13957,0
2014-12-04,6.75,6.91,6.33,6.8,8503,0
2014-12-05,6.77,6.9,6.64,6.76,8676,0
2014-12-08,6.82,6.97,6.69,6.69,8848,0
2014-12-09,6.77,6.79,6.5,6.65,7631,0
2014-12-10,6.65,6.843,6.5887,6.843,7131,0
2014-12-11,6.97,6.97,6.75,6.93,27216,0
2014-12-12,6.53,6.93,6.53,6.75,18122,0
2014-12-15,6.72,6.8,6.28,6.28,30156,0
2014-12-16,6.63,6.76,6.36,6.62,11268,0
2014-12-17,6.52,6.73,6.5,6.56,7075,0
2014-12-18,6.62,6.96,6.39,6.53,19890,0
2014-12-19,6.4,6.78,6.4,6.78,11420,0
2014-12-22,6.95,6.95,6.95,6.95,421,0
2014-12-23,6.53,6.7985,6.344,6.69,35514,0
2014-12-24,6.8,6.8,6.68,6.7,805,0
2014-12-26,6.71,6.83,6.49,6.54,12405,0
2014-12-29,7,7.09,6.6,6.74,158175,0
2014-12-30,6.94,6.94,6.5,6.67,27767,0
2014-12-31,6.6999,6.85,6.5778,6.85,25516,0
2015-01-02,6.92,6.92,6.704,6.86,18923,0
2015-01-05,6.72,6.855,6.46,6.66,47270,0
2015-01-06,6.53,7.03,6.5,6.58,47531,0
2015-01-07,6.6,6.73,6.51,6.56,19084,0
2015-01-08,6.59,6.73,6.5,6.58,30062,0
2015-01-09,6.6,6.72,6.5,6.5,16754,0
2015-01-12,6.5128,6.69,6.5128,6.59,13394,0
2015-01-13,6.51,6.69,6.41,6.5,34172,0
2015-01-14,6.55,6.69,6.42,6.58,22500,0
2015-01-15,6.68,7,6.6,7,9360,0
2015-01-16,7.02,7.24,7,7.13,14088,0
2015-01-20,7.23,7.5,6.76,6.96,38177,0
2015-01-21,6.7701,7,6.54,6.68,39868,0
2015-01-22,6.77,6.99,6.52,6.81,15245,0
2015-01-23,7.0739,7.12,6.75,6.85,67159,0
2015-01-26,6.86,7,6.85,6.9,36411,0
2015-01-27,6.95,6.99,6.75,6.9,11790,0
2015-01-28,6.85,6.9,6.65,6.83,27486,0
2015-01-29,6.7,6.82,6.61,6.67,12781,0
2015-01-30,6.9,6.9,6.59,6.8,27793,0
2015-02-02,6.81,6.89,6.63,6.65,11085,0
2015-02-03,6.6,6.75,6.59,6.71,20829,0
2015-02-04,6.67,6.76,6.63,6.71,15285,0
2015-02-05,6.97,6.97,6.6,6.64,31381,0
2015-02-06,6.68,6.89,6.63,6.69,15970,0
2015-02-09,6.69,7,6.69,6.98,13887,0
2015-02-10,7,7,6.88,6.88,4843,0
2015-02-11,6.89,7.09,6.85,7.09,18544,0
2015-02-12,7.14,7.14,6.8,6.85,21122,0
2015-02-13,6.85,7.08,6.6,6.91,17782,0
2015-02-17,7.01,7.11,6.81,6.9,25483,0
2015-02-18,7.01,7.21,6.95,7.02,25643,0
2015-02-19,6.95,7.15,6.87,6.91,22385,0
2015-02-20,6.905,7.29,6.905,7.17,7008,0
2015-02-23,7.24,7.33,7.05,7.29,60404,0
2015-02-24,7.39,7.98,7.32,7.8,97526,0
2015-02-25,7.99,8.71,7.91,8.51,44451,0
2015-02-26,8.76,9.2299,8.55,8.63,22856,0
2015-02-27,8.6,8.61,8.32,8.54,16854,0
2015-03-02,9.1,9.1,8.04,8.05,39400,0
2015-03-03,8.04,8.04,7.5,7.5,21300,0
2015-03-04,7.51,7.99,7.29,7.78,37800,0
2015-03-05,7.77,8,7.6,7.85,12300,0
2015-03-06,7.69,7.69,7.3,7.58,30300,0
2015-03-09,7.59,7.65,7.31,7.5,8900,0
2015-03-10,7.39,7.51,7.3,7.5,21000,0
2015-03-11,7.49,7.63,7.29,7.58,18600,0
2015-03-12,7.45,7.48,7.14,7.33,12600,0
2015-03-13,7.36,7.5,7.16,7.39,5900,0
2015-03-16,7.4,7.68,7.3,7.5,12600,0
2015-03-17,7.56,7.95,7.31,7.92,37300,0
2015-03-18,9.68,9.79,8.6,8.84,775500,0
2015-03-19,8.95,9.2,8.62,8.7,136900,0
2015-03-20,8.72,9.05,8.57,9.03,212000,0
2015-03-23,9.1,9.23,8.92,8.99,95500,0
2015-03-24,9.08,9.49,8.66,9.4,281400,0
2015-03-25,9.75,10.73,9.13,9.33,394200,0
2015-03-26,9.46,9.93,9.05,9.48,157200,0
2015-03-27,10,10,9.28,9.46,236500,0
2015-03-30,9.75,9.93,9.44,9.7,131300,0
2015-03-31,9.85,10,9.5,9.95,140700,0
2015-04-01,9.99,10.86,9.9,10.37,313700,0
2015-04-02,10.42,10.5,10.02,10.2,199900,0
2015-04-06,10.1,10.72,10.05,10.59,151400,0
2015-04-07,10.59,10.92,10.27,10.36,190365,0
2015-04-08,10.35,11.07,9.9,10.35,314700,0
2015-04-09,10.35,10.89,10.03,10.75,183451,0
2015-04-10,10.81,10.86,10.38,10.55,238800,0
2015-04-13,10.55,10.74,10.27,10.49,216300,0
2015-04-14,10.46,10.85,10.19,10.52,239500,0
2015-04-15,10.48,10.719,10.18,10.53,166751,0
2015-04-16,10.5,10.55,10.21,10.39,198462,0
2015-04-17,10.3,10.33,9.84,10.23,115400,0
2015-04-20,10.07,10.8,9.96,10.38,101603,0
2015-04-21,10.45,10.7,10.05,10.22,149830,0
2015-04-22,10.28,10.42,9.61,9.92,144798,0
2015-04-23,9.9,9.97,9.36,9.58,121400,0
2015-04-24,9.53,9.53,9.22,9.42,72700,0
2015-04-27,9.35,9.54,8.8,8.95,106400,0
2015-04-28,8.76,9.1,8.35,8.72,147200,0
2015-04-29,8.61,9.06,8.31,8.48,220100,0
2015-04-30,8.86,9.07,8.46,8.91,156600,0
2015-05-01,8.77,9.14,8.53,9.12,148800,0
2015-05-04,9.18,9.52,9.08,9.39,59000,0
2015-05-05,9.44,9.44,9.11,9.26,92400,0
2015-05-06,9.19,9.38,8.82,9.31,139602,0
2015-05-07,9.25,9.54,9.1,9.45,114832,0
2015-05-08,9.47,9.68,9.32,9.49,120200,0
2015-05-11,9.43,9.53,9.11,9.23,99700,0
2015-05-12,8.4052,9.4,8.282,9.15,82275,0
2015-05-13,9.24,9.39,8.81,8.88,119400,0
2015-05-14,9.13,9.25,8.57,8.86,93400,0
2015-05-15,9.35,9.35,8.76,9.21,89397,0
2015-05-18,9.12,9.37,9,9.15,59122,0
2015-05-19,9.1,9.74,8.94,9.1,85900,0
2015-05-20,9.49,9.49,8.92,9.33,117600,0
2015-05-21,9.37,9.39,9.08,9.18,97100,0
2015-05-22,9.27,9.54,9.02,9.53,109700,0
2015-05-26,9.5,9.67,9.36,9.62,124181,0
2015-05-27,9.68,9.89,9.44,9.7,135000,0
2015-05-28,9.58,9.85,9.25,9.33,348182,0
2015-05-29,9.39,9.4,8.87,8.98,173000,0
2015-06-01,11,15.64,10.5,14.9,4852900,0
2015-06-02,14.99,16.93,14.6,15.83,7288449,0
2015-06-03,15.42,18.18,14.7,17.7,2844600,0
2015-06-04,17.5,18.48,16.35,17.97,1302800,0
2015-06-05,17.81,18.8,17.5,18.49,984000,0
2015-06-08,18.31,18.38,17.3,17.9,527900,0
2015-06-09,17.75,18.8,17.4,18.08,414446,0
2015-06-10,17.34,18.74,17.1,18.42,712750,0
2015-06-11,18.25,19.4,16.5,16.85,3507132,0
2015-06-12,16.71,17.22,16.6,17,688100,0
2015-06-15,17,17.3,16.25,16.51,520200,0
2015-06-16,16.48,17.31,16.44,16.71,575500,0
2015-06-17,16.94,16.95,16.36,16.84,254700,0
2015-06-18,16.82,17.47,16.61,16.76,512100,0
2015-06-19,16.97,17,16.46,16.73,271900,0
2015-06-22,18,18.2,15.8,16.28,1291400,0
2015-06-23,16.014,16.66,16.014,16.46,239332,0
2015-06-24,16.74,17.45,16.3,16.67,429600,0
2015-06-25,16.67,16.79,15.56,15.84,489900,0
2015-06-26,15.75,15.97,14.99,15.17,3099600,0
2015-06-29,15,15.64,14.8,15,553400,0
2015-06-30,14.81,15.39,14.81,15.09,457454,0
2015-07-01,15.14,15.53,14.83,15.08,462500,0
2015-07-02,15.19,15.5,14.92,15.3,310200,0
2015-07-06,15.2,15.31,14.8,15.05,278500,0
2015-07-07,15.06,15.49,14.82,15.4,461300,0
2015-07-08,15.26,15.27,14.98,15.04,237700,0
2015-07-09,15.26,15.26,14.99,15.17,202700,0
2015-07-10,15.26,15.55,15.01,15.42,349400,0
2015-07-13,15.51,15.85,15.15,15.36,239200,0
2015-07-14,15.46,16.25,15.42,16.09,234923,0
2015-07-15,16.05,16.47,15.117,15.2,210551,0
2015-07-16,15.37,15.9,15.18,15.34,169400,0
2015-07-17,15.54,15.61,14.8,15.17,191300,0
2015-07-20,15.13,15.23,14.87,14.88,216600,0
2015-07-21,14.94,15.03,14.55,14.87,270500,0
2015-07-22,14.94,16.69,14.7,16.31,420500,0
2015-07-23,16.29,16.58,15.58,15.6,189200,0
2015-07-24,15.58,15.72,14.61,14.69,140300,0
2015-07-27,14.61,14.63,13.85,14.04,229100,0
2015-07-28,13.99,14.55,13.21,14.22,397500,0
2015-07-29,14.15,14.33,13.45,13.75,183000,0
2015-07-30,13.62,13.66,13.13,13.46,201600,0
2015-07-31,13.47,14.3,13.27,13.86,363900,0
2015-08-03,13.96,14.43,13.53,14.12,124571,0
2015-08-04,14.11,14.45,14.02,14.28,99100,0
2015-08-05,14.32,14.56,13.93,14.14,118500,0
2015-08-06,14.11,14.44,13.41,14.08,202624,0
2015-08-07,13.95,14,12.91,13.37,285600,0
2015-08-10,13.41,15.25,13,14.28,338500,0
2015-08-11,13.88,14.8,13.66,13.84,221826,0
2015-08-12,13.69,13.86,13.29,13.72,528100,0
2015-08-13,13.68,14.09,13.27,13.45,174700,0
2015-08-14,13.44,13.64,12.58,13.12,199500,0
2015-08-17,13.15,14.59,12.77,13.78,202000,0
2015-08-18,13.74,13.83,13.41,13.47,231700,0
2015-08-19,13.3,13.56,12.68,12.92,175100,0
2015-08-20,12.55,13.01,12.18,12.24,222800,0
2015-08-21,11.92,12.93,11.51,12.57,151100,0
2015-08-24,12.32,13.92,12.08,12.54,366276,0
2015-08-25,13.03,13.11,12.24,12.53,257900,0
2015-08-26,12.89,13.16,12.16,13.13,176100,0
2015-08-27,13.28,13.54,12.71,13.52,204400,0
2015-08-28,13.45,13.85,13.44,13.82,179600,0
2015-08-31,13.75,14.06,13.34,13.68,136300,0
2015-09-01,13.44,14,13.17,13.46,154400,0
2015-09-02,13.6,14.63,13.26,14.47,143100,0
2015-09-03,14.54,15.03,14.22,14.27,244700,0
2015-09-04,14.05,15.43,14.05,15.39,279600,0
2015-09-08,15.71,16.6,15.55,16.4,261000,0
2015-09-09,16.65,16.65,15.41,15.61,212600,0
2015-09-10,15.56,16.095,15.191,15.57,111740,0
2015-09-11,15.39,16.13,15.39,16,180600,0
2015-09-14,16.15,16.71,15.6,16.03,202900,0
2015-09-15,16.16,16.33,15.82,15.97,157100,0
2015-09-16,15.93,16.06,15.38,15.73,106100,0
2015-09-17,15.9,16.98,15.8,16.75,251200,0
2015-09-18,16.46,17.97,16.28,17.87,429600,0
2015-09-21,18,18.19,16.15,16.71,284300,0
2015-09-22,16.51,16.87,15.61,15.74,259600,0
2015-09-23,15.73,16.38,15.27,15.34,225500,0
2015-09-24,15.25,15.57,14.6,15.22,189207,0
2015-09-25,15.38,15.55,13.12,13.43,283400,0
2015-09-28,13.41,13.43,8.17,8.72,1524168,0
2015-09-29,8.73,10.17,8.22,8.38,636500,0
2015-09-30,8.4,9.1,8.07,8.78,537400,0
2015-10-01,9.01,9.03,8.15,8.2,341300,0
2015-10-02,8.09,9.69,8.08,9.35,437500,0
2015-10-05,9.12,10.26,9.12,10.1,293869,0
2015-10-06,10.04,10.8,9.16,9.81,179500,0
2015-10-07,10.01,10.47,9.5,10.39,203800,0
2015-10-08,10.44,10.7,9.95,10.39,245700,0
2015-10-09,10.39,10.52,10.05,10.36,114700,0
2015-10-12,10.47,10.53,9.98,10.23,180517,0
2015-10-13,10.17,10.69,10,10.03,148200,0
2015-10-14,10.09,10.35,9.78,9.96,145200,0
2015-10-15,9.93,11.35,9.66,11.33,185600,0
2015-10-16,11.3,11.9,10.96,11.73,380900,0
2015-10-19,11.64,12.13,10.81,11.01,125300,0
2015-10-20,10.96,11.15,9.89,9.99,173054,0
2015-10-21,10.09,10.22,9.25,9.71,127400,0
2015-10-22,9.75,10.2,9.2,10.02,170100,0
2015-10-23,10.43,11.23,10.14,10.27,221800,0
2015-10-26,10.47,11.32,9.99,10.5,125500,0
2015-10-27,10.4,10.75,10.12,10.54,115000,0
2015-10-28,10.53,10.88,9.64,10.82,148000,0
2015-10-29,10.81,11.22,9.96,10.14,96300,0
2015-10-30,10.15,10.6,9.86,10.24,144200,0
2015-11-02,10.28,10.94,10.15,10.68,184777,0
2015-11-03,10.62,11.08,10.44,10.99,86200,0
2015-11-04,11,11.25,10.88,11,193906,0
2015-11-05,10.99,11.26,10.37,10.93,116900,0
2015-11-06,10.89,11.35,10.54,11.06,111000,0
2015-11-09,12.87,12.87,10.03,10.55,617868,0
2015-11-10,11.3,11.99,10.31,10.94,317200,0
2015-11-11,10.92,12.09,10.72,11.7,215100,0
2015-11-12,11.58,11.68,11.17,11.31,110800,0
2015-11-13,11.19,12.99,11.08,12.23,236000,0
2015-11-16,12.28,12.52,11.6,12.02,170700,0
2015-11-17,12.01,12.35,11.62,12.29,148900,0
2015-11-18,12.3,13.55,12.01,13.34,174700,0
2015-11-19,13.37,13.46,12.77,13.05,123200,0
2015-11-20,13.15,13.72,12.76,13.67,240900,0
2015-11-23,14.1,15.2,14.09,14.64,551600,0
2015-11-24,14.52,14.86,13.7,14.09,153200,0
2015-11-25,14.12,14.54,12.72,14.26,423700,0
2015-11-27,14.28,14.48,13.97,14.4,53600,0
2015-11-30,14.4,15.18,13.95,14.7,287000,0
2015-12-01,14.81,14.86,14.07,14.69,125943,0
2015-12-02,14.64,15.13,14.35,14.44,150324,0
2015-12-03,14.4,14.4,13.424,14.15,151070,0
2015-12-04,14.15,14.86,13.81,14.38,107700,0
2015-12-07,14.29,14.29,13.08,13.29,167200,0
2015-12-08,13.12,14.17,12.93,13.46,203620,0
2015-12-09,13.34,14.66,12.82,13.32,111500,0
2015-12-10,13.26,14,12.56,13.46,77300,0
2015-12-11,13.05,13.52,12.42,12.98,106100,0
2015-12-14,13.1,13.44,12.065,12.33,298324,0
2015-12-15,12.51,13.14,11.81,11.98,278400,0
2015-12-16,12.11,12.49,11.57,12.33,429900,0
2015-12-17,12.3,14.15,11.94,13.42,427700,0
2015-12-18,13.44,14.5,13.1,14.22,443100,0
2015-12-21,14.29,14.99,13.98,14.65,201700,0
2015-12-22,14.76,14.82,13.75,14.02,127666,0
2015-12-23,14.19,14.55,13.8,13.98,87900,0
2015-12-24,13.88,14.17,13.6,13.66,46049,0
2015-12-28,13.64,13.78,13.02,13.37,119967,0
2015-12-29,13.51,14,13.16,13.65,126302,0
2015-12-30,13.66,14.01,13.22,13.41,72089,0
2015-12-31,13.33,13.7,13.17,13.41,87452,0
2016-01-04,13.2,13.41,12.4,12.47,150939,0
2016-01-05,12.47,12.84,12.16,12.66,97677,0
2016-01-06,12.39,12.69,12.21,12.38,124702,0
2016-01-07,12.07,12.1001,11.36,11.96,115648,0
2016-01-08,12.01,12.37,11.54,11.79,74485,0
2016-01-11,11.89,12,10.77,11.18,168131,0
2016-01-12,11.42,12.4,10.97,11.65,82813,0
2016-01-13,11.71,11.9,10.2,10.27,202545,0
2016-01-14,10.34,11.8599,9.78,11.19,314161,0
2016-01-15,10.5,11.55,9.43,10.28,225896,0
2016-01-19,10.45,10.54,9.62,9.87,149700,0
2016-01-20,9.61,10.69,9.05,10.1,179977,0
2016-01-21,10.28,11.47,9.77,9.93,152419,0
2016-01-22,10.22,10.7,9.86,10.27,162724,0
2016-01-25,10.17,10.545,9.85,9.93,145890,0
2016-01-26,9.95,10.33,9.33,10.18,74844,0
2016-01-27,10.11,10.24,9.44,9.6,95065,0
2016-01-28,9.72,9.72,9.075,9.5,130600,0
2016-01-29,9.52,10.07,9.23,9.98,183362,0
2016-02-01,9.86,10.12,9.62,9.93,164808,0
2016-02-02,9.79,10.09,9.55,9.7,67528,0
2016-02-03,9.81,9.81,9.01,9.44,197306,0
2016-02-04,9.29,10.02,9.04,9.58,95855,0
2016-02-05,9.51,9.65,8.99,9.01,172097,0
2016-02-08,8.75,9.6028,7.81,7.95,209777,0
2016-02-09,7.75,7.95,7.42,7.43,253855,0
2016-02-10,7.54,7.71,7.02,7.16,235349,0
2016-02-11,6.97,7.28,6.37,6.84,408834,0
2016-02-12,7.27,8.54,6.88,7.21,391769,0
2016-02-16,7.64,7.89,7.14,7.22,221191,0
2016-02-17,7.26,7.43,6.96,7.08,247051,0
2016-02-18,7.05,7.49,7.01,7.36,200416,0
2016-02-19,7.29,7.45,7.11,7.2,100756,0
2016-02-22,7.32,7.526,7.2,7.26,124771,0
2016-02-23,7.09,7.52,6.51,6.55,159971,0
2016-02-24,6.49,6.55,6.13,6.4,91186,0
2016-02-25,6.4,6.84,6.4,6.77,117934,0
2016-02-26,6.8,6.86,6.62,6.72,103110,0
2016-02-29,6.68,6.94,6.34,6.39,152667,0
2016-03-01,6.45,7.325,6.27,7.29,248647,0
2016-03-02,7.25,7.4,6.77,6.92,771339,0
2016-03-03,6.92,7.24,6.78,6.99,186807,0
2016-03-04,6.97,7.59,6.82,7.16,262992,0
2016-03-07,7.05,7.8,7.01,7.57,113599,0
2016-03-08,7.46,7.76,6.89,6.94,231028,0
2016-03-09,6.97,7.18,6.64,7.15,126695,0
2016-03-10,7.06,7.27,6.62,6.76,104431,0
2016-03-11,6.87,7.24,6.5701,7.14,73881,0
2016-03-14,7.05,7.8999,6.88,7.52,197745,0
2016-03-15,7.27,7.4,5.07,5.55,749090,0
2016-03-16,5.41,5.87,5.28,5.57,404246,0
2016-03-17,5.57,5.8,5.35,5.44,300687,0
2016-03-18,5.49,5.69,5.26,5.5,333020,0
2016-03-21,5.49,6.32,5.49,6.15,396421,0
2016-03-22,6.09,6.3,5.78,6.24,277249,0
2016-03-23,6.23,6.4,5.715,5.8,311062,0
2016-03-24,5.75,6.28,5.61,6.23,261680,0
2016-03-28,6.27,6.3497,5.88,5.99,135628,0
2016-03-29,5.98,6.55,5.78,6.5,151573,0
2016-03-30,6.6,6.835,6.5,6.63,119662,0
2016-03-31,6.66,7.11,6.29,6.76,172042,0
2016-04-01,6.69,7.1,6.62,7,109211,0
2016-04-04,7.04,7.415,6.91,7.22,148866,0
2016-04-05,7.14,7.39,6.95,7.09,211683,0
2016-04-06,7.12,7.99,7.12,7.85,195823,0
2016-04-07,7.79,8.29,7.51,7.91,190990,0
2016-04-08,8,8.24,7.72,8.17,223558,0
2016-04-11,8.14,8.42,7.83,8.11,330068,0
2016-04-12,7.73,8.27,7.57,8.01,474073,0
2016-04-13,8.06,8.2,7.89,8.05,169649,0
2016-04-14,8.07,8.53,8.07,8.39,202368,0
2016-04-15,8.36,8.5,8.02,8.11,160774,0
2016-04-18,9.36,9.69,8.01,8.19,1743942,0
2016-04-19,8.34,8.43,7.571,7.98,571297,0
2016-04-20,7.98,7.99,7.5,7.57,392265,0
2016-04-21,7.56,8.15,7.36,8.03,185540,0
2016-04-22,8.02,8.18,7.8,8.1,133411,0
2016-04-25,8.08,8.23,7.58,7.62,191708,0
2016-04-26,7.63,7.72,7.31,7.5,183888,0
2016-04-27,7.53,7.61,7.25,7.53,133888,0
2016-04-28,7.28,7.28,6.5004,6.79,722875,0
2016-04-29,6.43,7.13,6.35,6.97,2324558,0
2016-05-02,6.99,7.27,6.61,7.15,483084,0
2016-05-03,7.04,7.42,6.94,7.18,285091,0
2016-05-04,7.12,7.16,6.655,6.93,312756,0
2016-05-05,7.13,7.205,6.83,6.93,273673,0
2016-05-06,6.84,7.07,5.9,6.15,731068,0
2016-05-09,6.15,6.69,6.08,6.49,306622,0
2016-05-10,6.52,6.83,6.35,6.58,235517,0
2016-05-11,6.36,6.65,6.12,6.2,299182,0
2016-05-12,6.25,6.34,5.93,6.21,228656,0
2016-05-13,6.19,6.469,6.13,6.31,218515,0
2016-05-16,6.37,6.6,6.31,6.4,181296,0
2016-05-17,6.38,6.53,5.96,5.96,352850,0
2016-05-18,5.96,6.19,5.96,6.03,249865,0
2016-05-19,6.03,6.2099,5.76,6.04,246457,0
2016-05-20,6.09,6.425,6.038,6.33,157907,0
2016-05-23,6.4,6.6,6.36,6.47,326607,0
2016-05-24,6.53,6.99,6.5,6.9,330691,0
2016-05-25,6.97,6.97,6.76,6.89,183850,0
2016-05-26,6.89,6.905,6.65,6.66,126761,0
2016-05-27,6.7,6.85,6.57,6.8,119285,0
2016-05-31,6.7,6.9999,6.65,6.785,678793,0
2016-06-01,6.75,6.88,6.55,6.75,290387,0
2016-06-02,6.79,7.52,6.77,7.49,396585,0
2016-06-03,7.6,7.65,7.11,7.335,331777,0
2016-06-06,7.34,7.34,6.85,6.87,225923,0
2016-06-07,6.82,6.82,6.37,6.44,386609,0
2016-06-08,6.44,6.54,6.25,6.29,298205,0
2016-06-09,6.25,6.3999,5.88,6.01,248714,0
2016-06-10,5.93,5.93,5.68,5.79,350591,0
2016-06-13,5.84,5.995,5.66,5.75,260107,0
2016-06-14,5.71,5.84,5.47,5.54,252956,0
2016-06-15,5.6,5.84,5.56,5.6,225773,0
2016-06-16,5.53,5.53,5.32,5.43,269145,0
2016-06-17,5.45,5.468,5.13,5.17,569568,0
2016-06-20,5.26,5.32,4.99,5.025,685487,0
2016-06-21,5.04,5.26,4.63,5.13,742164,0
2016-06-22,5.13,5.26,4.92,5.005,246840,0
2016-06-23,5.63,5.79,5.0214,5.13,748467,0
2016-06-24,4.91,5.14,4.87,5.01,569065,0
2016-06-27,4.91,4.97,4.66,4.71,456587,0
2016-06-28,4.8,5.2576,4.8,5.18,344279,0
2016-06-29,5.26,5.328,5.03,5.25,152309,0
2016-06-30,5.26,5.43,5.1,5.42,208113,0
2016-07-01,5.4,5.81,5.38,5.74,179125,0
2016-07-05,5.83,5.83,5.44,5.7,210579,0
2016-07-06,5.7,5.9,5.61,5.68,173835,0
2016-07-07,5.68,5.83,5.52,5.76,183216,0
2016-07-08,5.75,6.125,5.718,6.04,171506,0
2016-07-11,6.05,6.05,5.76,5.76,168858,0
2016-07-12,5.81,5.95,5.75,5.85,136152,0
2016-07-13,5.87,5.95,5.67,5.72,152364,0
2016-07-14,5.77,5.78,5.53,5.59,109529,0
2016-07-15,5.65,5.7799,5.59,5.72,94520,0
2016-07-18,5.72,5.84,5.52,5.73,95080,0
2016-07-19,5.72,5.72,5.42,5.46,155160,0
2016-07-20,5.49,5.59,5.39,5.53,163813,0
2016-07-21,5.55,5.708,5.45,5.52,71356,0
2016-07-22,5.5,5.59,5.34,5.41,74231,0
2016-07-25,5.43,5.609,5.25,5.52,154658,0
2016-07-26,5.49,5.6,5.36,5.53,84700,0
2016-07-27,5.55,5.7,5.36,5.68,89757,0
2016-07-28,5.69,5.8,5.45,5.5,61744,0
2016-07-29,5.5,5.58,5.29,5.51,158188,0
2016-08-01,5.51,5.67,5.36,5.52,102574,0
2016-08-02,5.52,5.59,5.31,5.44,138644,0
2016-08-03,5.44,5.71,5.39,5.71,62091,0
2016-08-04,5.71,5.95,5.69,5.76,57591,0
2016-08-05,5.79,6.02,5.78,5.96,102598,0
2016-08-08,5.96,6.21,5.7,5.79,107519,0
2016-08-09,5.86,5.86,5.59,5.78,100228,0
2016-08-10,5.52,5.71,5.33,5.45,185598,0
2016-08-11,5.46,5.55,5.35,5.53,134031,0
2016-08-12,5.51,5.54,5.33,5.53,96985,0
2016-08-15,5.54,5.77,5.53,5.65,60244,0
2016-08-16,5.72,5.72,5.51,5.56,47250,0
2016-08-17,5.66,5.9699,5.59,5.92,215900,0
2016-08-18,5.93,6,5.9,5.99,252905,0
2016-08-19,5.97,6.143,5.9,5.95,80986,0
2016-08-22,5.96,6.16,5.8,5.96,180241,0
2016-08-23,6.03,6.24,5.98,6.07,96540,0
2016-08-24,6.1,6.14,5.8575,5.93,133978,0
2016-08-25,5.98,6.01,5.606,5.89,108854,0
2016-08-26,5.95,5.97,5.68,5.79,83062,0
2016-08-29,5.84,5.84,5.61,5.66,43145,0
2016-08-30,5.66,5.716,5.5,5.59,154500,0
2016-08-31,5.95,5.98,5.5,5.51,324211,0
2016-09-01,5.65,5.9,5.6,5.89,101382,0
2016-09-02,6.01,6.01,5.73,5.9,102420,0
2016-09-06,5.92,5.97,5.79,5.8,72122,0
2016-09-07,5.82,5.89,5.71,5.77,45825,0
2016-09-08,5.79,5.87,5.72,5.78,116714,0
2016-09-09,5.77,5.8,5.54,5.54,91418,0
2016-09-12,5.56,5.87,5.56,5.87,152740,0
2016-09-13,5.8,5.84,5.51,5.6,67530,0
2016-09-14,5.65,5.77,5.58,5.7,80367,0
2016-09-15,5.69,5.93,5.65,5.85,347644,0
2016-09-16,5.9,6.02,5.79,6.01,320121,0
2016-09-19,6.03,6.3,6.03,6.3,305983,0
2016-09-20,6.39,6.68,6.345,6.46,328674,0
2016-09-21,6.48,6.6753,5.95,6.17,225230,0
2016-09-22,6.18,6.47,6.17,6.46,123201,0
2016-09-23,6.46,6.72,6.41,6.47,145146,0
2016-09-26,6.4,6.5,6.28,6.44,108388,0
2016-09-27,6.4,6.53,6.32,6.415,68612,0
2016-09-28,6.41,6.4757,6.07,6.24,67149,0
2016-09-29,6.28,6.56,5.9,5.94,120752,0
2016-09-30,5.99,6.37,5.84,6.29,166026,0
2016-10-03,6.25,6.38,6.04,6.14,138162,0
2016-10-04,6.15,6.31,6.1,6.15,91795,0
2016-10-05,6.2,6.39,6.101,6.25,116886,0
2016-10-06,6.19,6.38,6.03,6.05,129043,0
2016-10-07,6.07,6.13,5.85,5.99,93313,0
2016-10-10,6.05,6.24,6.05,6.15,80817,0
2016-10-11,6.03,6.18,5.8,5.87,125324,0
2016-10-12,5.88,5.96,5.65,5.7,103659,0
2016-10-13,5.64,5.8,5.58,5.6,70290,0
2016-10-14,5.62,5.8005,5.52,5.56,73491,0
2016-10-17,5.56,5.62,5.45,5.52,79388,0
2016-10-18,5.63,5.65,5.5,5.57,65298,0
2016-10-19,5.61,5.61,5.45,5.48,59696,0
2016-10-20,5.45,5.56,5.45,5.48,74462,0
2016-10-21,5.45,5.878,5.27,5.35,192974,0
2016-10-24,5.4,5.66,5.22,5.3,153322,0
2016-10-25,5.3,5.39,5.19,5.21,118364,0
2016-10-26,5.23,5.2499,5.05,5.07,140627,0
2016-10-27,5.14,5.2,5.07,5.14,104612,0
2016-10-28,5.12,5.38,4.91,4.94,159192,0
2016-10-31,4.85,5.05,4.8,5,90631,0
2016-11-01,5,5.05,4.85,4.85,159485,0
2016-11-02,4.85,4.875,4.6,4.65,236561,0
2016-11-03,4.7,4.7,4.25,4.25,349845,0
2016-11-04,4.3,4.6,4.15,4.25,330466,0
2016-11-07,4.4,4.95,4.4,4.85,108996,0
2016-11-08,5.25,5.25,4.75,5.1,113544,0
2016-11-09,5.25,5.4,5.1,5.4,164065,0
2016-11-10,5.55,5.55,5.35,5.5,147029,0
2016-11-11,5.5,6.7,5.45,6.65,330111,0
2016-11-14,6.75,6.85,6.155,6.825,201017,0
2016-11-15,6.8,7.2,6.15,7.1,177244,0
2016-11-16,7,7,6.35,6.5,191716,0
2016-11-17,6.6,6.8,6.4,6.6,126426,0
2016-11-18,6.65,6.95,6.45,6.8,165660,0
2016-11-21,6.85,6.95,6.6,6.95,151208,0
2016-11-22,6.9,7,6.7,6.8,93291,0
2016-11-23,6.7,7.1,6.65,6.95,142685,0
2016-11-25,6.95,7,6.7,6.75,32095,0
2016-11-28,6.7,6.9,6.425,6.6,69342,0
2016-11-29,6.65,6.75,6.15,6.35,170730,0
2016-11-30,6.45,6.55,6.1,6.25,148871,0
2016-12-01,6.3,6.64,6.05,6.15,212007,0
2016-12-02,6.15,6.35,5.85,5.95,153768,0
2016-12-05,5.95,6.35,5.85,6.25,162202,0
2016-12-06,6.2,6.4,6,6.25,133683,0
2016-12-07,6.25,6.4,6,6.2,106601,0
2016-12-08,6.25,6.45,6.05,6.4,97488,0
2016-12-09,6.25,6.7,6.05,6.1,235353,0
2016-12-12,6.15,6.4,5.95,6,122641,0
2016-12-13,6.15,6.25,5.9,6.05,91994,0
2016-12-14,6,6.15,5.85,5.9,84972,0
2016-12-15,6,6.05,5.7,5.8,229899,0
2016-12-16,5.85,6.0815,5.75,5.95,246048,0
2016-12-19,5.9,6.15,5.85,5.85,135960,0
2016-12-20,5.95,6.05,5.6,5.75,141992,0
2016-12-21,5.8,5.825,5.65,5.7,143089,0
2016-12-22,5.75,5.845,5.5,5.6,122981,0
2016-12-23,5.65,5.8,5.55,5.65,131345,0
2016-12-27,5.7,5.8,5.6,5.7,140158,0
2016-12-28,5.7,5.75,5.4,5.65,110387,0
2016-12-29,5.65,5.75,5.45,5.5,75380,0
2016-12-30,5.55,5.55,5.15,5.3,270180,0
2017-01-03,5.45,5.55,4.95,5,123791,0
2017-01-04,5.05,5.2,4.85,5.1,139977,0
2017-01-05,5.15,5.7,5.15,5.6,96734,0
2017-01-06,5.7,5.75,5.5,5.7,101516,0
2017-01-09,5.7,5.8,5.5,5.5,75059,0
2017-01-10,5.6,5.7,5.4,5.5,95508,0
2017-01-11,5.45,5.55,5.3,5.4,122159,0
2017-01-12,5.45,5.45,5.2,5.25,89299,0
2017-01-13,5.2,5.36,5.15,5.15,76457,0
2017-01-17,5.2,5.2,5,5,105253,0
2017-01-18,5,5.05,4.95,5,85810,0
2017-01-19,5,5.05,4.9,4.95,78833,0
2017-01-20,4.95,5.025,4.95,4.95,79426,0
2017-01-23,4.95,5,4.6,4.95,98820,0
2017-01-24,5,5.1,4.85,5,115000,0
2017-01-25,5.05,5.15,4.8,5.1,137752,0
2017-01-26,5.05,5.35,4.95,5.05,155823,0
2017-01-27,5,5.05,4.8,4.9,99014,0
2017-01-30,4.85,4.9,4.7,4.85,95330,0
2017-01-31,4.8,4.95,4.667,4.9,152825,0
2017-02-01,5,5.2,4.85,5.1,458961,0
2017-02-02,5.1,6,5.05,5.85,321469,0
2017-02-03,5.85,6.2,5.75,6.2,228813,0
2017-02-06,5.85,6.159,5.85,5.85,113874,0
2017-02-07,5.75,5.9,5.3153,5.85,95221,0
2017-02-08,5.95,5.95,5.7,5.75,98712,0
2017-02-09,5.8,7.8,5.8,7.3,1284494,0
2017-02-10,7.2,8.25,7.075,7.75,908717,0
2017-02-13,7.75,7.75,7.375,7.65,326846,0
2017-02-14,7.7,8.5814,7.65,8.4,1351937,0
2017-02-15,8.35,9.7,8.3,9.4,845067,0
2017-02-16,9.35,9.7,9,9.55,583427,0
2017-02-17,9.45,9.6,9.1,9.6,310623,0
2017-02-21,9.6,9.6,8.85,9.1,244492,0
2017-02-22,9.15,9.6,8.85,9.25,210260,0
2017-02-23,9.3,9.3,8.95,9.1,206560,0
2017-02-24,9.05,9.2,8.45,8.7,416066,0
2017-02-27,8.65,9.2,8.45,9.1,383828,0
2017-02-28,9.1,9.1,8.6,8.8,254161,0
2017-03-01,8.95,9.45,8.85,9.35,465306,0
2017-03-02,9.3,9.9,9.15,9.35,495636,0
2017-03-03,9.3,9.65,9.15,9.25,338481,0
2017-03-06,9.05,9.25,8.75,9.15,382779,0
2017-03-07,9,9,8.55,8.6,222608,0
2017-03-08,8.55,9.25,8.55,8.8,185236,0
2017-03-09,8.85,9.05,8.45,8.8,218702,0
2017-03-10,8.9,9.1,8.3,8.55,313428,0
2017-03-13,8.55,8.75,8.45,8.55,187010,0
2017-03-14,8.5,8.625,8.25,8.4,216803,0
2017-03-15,8.05,8.6,8.05,8.5,331389,0
2017-03-16,8.5,8.75,8.35,8.55,125510,0
2017-03-17,8.5,8.925,8.35,8.8,220519,0
2017-03-20,8.8,9,8.65,8.9,137855,0
2017-03-21,9,9.05,8.175,8.35,355011,0
2017-03-22,8.4,8.6,8.15,8.45,303072,0
2017-03-23,8.5,9.05,8.3,8.9,160692,0
2017-03-24,8.95,9.35,8.75,9.25,409166,0
2017-03-27,9.1,9.35,9.05,9.15,206315,0
2017-03-28,9.05,9.1502,8.2,8.55,275087,0
2017-03-29,8.7,8.95,8.4,8.5,217873,0
2017-03-30,8.6,8.7,8.25,8.5,249404,0
2017-03-31,8.5,8.8,8.3,8.6,227176,0
2017-04-03,8.6,8.7,8.075,8.25,415080,0
2017-04-04,8.25,8.35,7.8,8.2,323551,0
2017-04-05,8.25,8.35,7.7,7.9,217228,0
2017-04-06,7.85,7.95,7.65,7.8,127686,0
2017-04-07,7.8,8,7.5,8,272008,0
2017-04-10,8,8.5,8,8.25,174217,0
2017-04-11,8.25,8.35,7.875,8,149162,0
2017-04-12,8,8.2,7.55,7.65,218290,0
2017-04-13,7.6,7.79,7.54,7.6,120787,0
2017-04-17,7.6,8.4,7.6,8.35,191450,0
2017-04-18,8.3,8.6,8.1,8.45,371560,0
2017-04-19,8.45,8.675,8.25,8.4,155731,0
2017-04-20,8.45,8.65,8.4,8.55,175201,0
2017-04-21,8.5,8.5,8.25,8.45,143432,0
2017-04-24,8.6,8.6,8.35,8.45,102326,0
2017-04-25,8.6,9.2,8.566,8.95,1136778,0
2017-04-26,8.9,9.4,8.55,9.2,570910,0
2017-04-27,9.25,9.375,8.65,8.75,442228,0
2017-04-28,9.3,9.75,8.85,8.85,1250989,0
2017-05-01,9.05,9.3,8.3,8.45,782876,0
2017-05-02,8.2,8.382,6.6,7.4,1459465,0
2017-05-03,6.85,6.95,5.925,6.15,2187609,0
2017-05-04,6.25,7.25,6.15,7.15,6637126,0
2017-05-05,6.8,7.15,6.66,7.15,582048,0
2017-05-08,7.1,7.2,6.575,6.6,591030,0
2017-05-09,6.65,6.75,6.45,6.65,349413,0
2017-05-10,6.6,7.1,6.55,6.95,451096,0
2017-05-11,6.9,7.1,6.65,7,565330,0
2017-05-12,6.9,7,6.6,6.65,609208,0
2017-05-15,7.25,7.55,7.1,7.5,1419515,0
2017-05-16,7.45,7.85,7.35,7.8,797292,0
2017-05-17,7.65,7.65,7,7.25,997297,0
2017-05-18,7.25,7.6,7.1,7.55,443813,0
2017-05-19,7.55,7.75,6.85,6.9,740952,0
2017-05-22,7,7,6.55,6.8,407390,0
2017-05-23,6.8,7.025,6.6,6.7,463711,0
2017-05-24,6.75,7,6.605,6.9,373582,0
2017-05-25,6.95,7.1,6.95,7.05,395997,0
2017-05-26,7,7.1,6.7,6.925,281475,0
2017-05-30,6.9,7.2,6.7,7.2,491382,0
2017-05-31,7.15,7.16,6.8,7.05,357166,0
2017-06-01,7.15,7.3,6.95,7.15,420633,0
2017-06-02,7.2,7.45,6.9,7.35,658213,0
2017-06-05,7.45,7.75,6.7,6.85,2029118,0
2017-06-06,6.85,7.15,6.6,7,1029895,0
2017-06-07,7.05,7.5,7.05,7.15,1103054,0
2017-06-08,7.2,7.55,7.1,7.45,602714,0
2017-06-09,7.45,7.875,7.375,7.8,922243,0
2017-06-12,7.8,8.1827,7.705,8.1,1049660,0
2017-06-13,8.15,8.4,8.1,8.35,663213,0
2017-06-14,8.4,8.75,8.255,8.6,752526,0
2017-06-15,8.5,9.1,8.45,9.1,588094,0
2017-06-16,9.15,10.1,9.1,9.85,2177419,0
2017-06-19,10,10.5,9.75,10.2,1368719,0
2017-06-20,10.15,10.4,9.4,9.75,1336456,0
2017-06-21,9.9,10.15,9.75,10,986634,0
2017-06-22,10.4,10.85,10.05,10.35,2846714,0
2017-06-23,10.5,11,10.35,11,4813639,0
2017-06-26,11.35,11.45,9.75,10.65,1163454,0
2017-06-27,10.55,10.6,9.95,10.15,741303,0
2017-06-28,10.25,10.75,10,10.6,781500,0
2017-06-29,10.55,10.6,9.975,10,1013585,0
2017-06-30,10.05,10.5,9.9,10.35,933225,0
2017-07-03,10.35,10.425,9.975,10.2,297362,0
2017-07-05,10.2,10.3,9.8,10.05,644678,0
2017-07-06,9.95,10.4,9.9457,10.2,671967,0
2017-07-07,10.2,10.5,10.075,10.45,337003,0
2017-07-10,10.85,10.85,10.1,10.5,693223,0
2017-07-11,10.4,10.45,9.85,10,1004292,0
2017-07-12,10.1,10.4,9.95,10.4,1203409,0
2017-07-13,10.45,10.5,10.1,10.35,836840,0
2017-07-14,10.4,10.4,9.9,10,781037,0
2017-07-17,9.95,9.981,9.55,9.65,484410,0
2017-07-18,9.6,9.69,9.1,9.35,1024607,0
2017-07-19,9.35,9.5,9.05,9.2,710186,0
2017-07-20,9.2,9.3,8.7,8.8,574398,0
2017-07-21,9,9.35,8.75,9.3,1137645,0
2017-07-24,9.2,9.48,8.9,9.35,531118,0
2017-07-25,9.45,9.45,9,9.2,453664,0
2017-07-26,9.2,9.35,9.05,9.175,324230,0
2017-07-27,9.2,9.35,9.05,9.25,612726,0
2017-07-28,9.2,9.6,9.15,9.55,491750,0
2017-07-31,9.6,9.65,9.1,9.5,787180,0
2017-08-01,9.5,9.6,9.2,9.5,549788,0
2017-08-02,9.55,9.7,9.275,9.35,374447,0
2017-08-03,9.4,9.55,9.3,9.4,394066,0
2017-08-04,9.35,9.7,9.33,9.5,303405,0
2017-08-07,9.5,10.1,9.4,10,543176,0
2017-08-08,10,10.15,9.7,9.8,304288,0
2017-08-09,9.75,10.55,9.75,10.35,1110364,0
2017-08-10,10.2,10.3,9.5,9.5,705276,0
2017-08-11,9.55,9.7,9.15,9.4,452782,0
2017-08-14,9.55,9.95,9.3,9.65,576822,0
2017-08-15,9.65,9.85,9.5,9.7,316419,0
2017-08-16,9.75,10.05,9.7,9.8,445078,0
2017-08-17,9.85,10,9.65,9.65,291079,0
2017-08-18,9.55,9.55,8.85,9,706526,0
2017-08-21,9.05,9.3,8.9,9.25,393776,0
2017-08-22,9.3,9.65,9.2,9.45,715749,0
2017-08-23,9.4,9.55,9.2,9.25,314978,0
2017-08-24,9.3,9.35,9.15,9.25,320872,0
2017-08-25,9.35,9.5,9.1,9.3,459151,0
2017-08-28,9.4,9.625,9.25,9.55,365780,0
2017-08-29,9.45,10.2,9.45,10,649537,0
2017-08-30,10.05,10.3,9.9,10.15,857924,0
2017-08-31,10.4,12,10.35,11.5,2785391,0
2017-09-01,11.5,12.1,11.3,11.75,1388640,0
2017-09-05,12.25,12.45,11.5,11.85,1764695,0
2017-09-06,10.9,11.55,10.45,10.95,1420309,0
2017-09-07,11.05,11.15,10.8,10.9,509317,0
2017-09-08,11,11.4,10.5,10.5,680770,0
2017-09-11,10.95,11.3,9.55,9.8,2933435,0
2017-09-12,9.8,10.15,9.6,10.15,1790910,0
2017-09-13,10.1,11.25,10.1,11,1265101,0
2017-09-14,11.05,11.65,10.8424,11.35,1059245,0
2017-09-15,11.45,11.675,10.8,11.65,3781495,0
2017-09-18,11.7,12.4,11.55,12.25,1701946,0
2017-09-19,12.2,12.45,11.95,12.25,739286,0
2017-09-20,12.15,12.825,12.15,12.8,1259338,0
2017-09-21,12.65,12.85,12.35,12.4,537933,0
2017-09-22,12.45,12.45,12.05,12.1,469871,0
2017-09-25,12.15,12.15,11.675,11.9,589622,0
2017-09-26,11.95,12.05,11.65,11.95,373198,0
2017-09-27,12.05,12.875,12.05,12.35,665404,0
2017-09-28,12.4,12.55,11.9,12.25,671256,0
2017-09-29,12.2,12.5,12.2,12.35,443229,0
2017-10-02,12.35,13.35,12.2307,13.3,834342,0
2017-10-03,13.6,13.6,12.75,13.2,1198896,0
2017-10-04,13.2,13.25,12.9,13.15,745659,0
2017-10-05,13.3,13.6,13,13.25,806922,0
2017-10-06,13.25,13.4,13.075,13.2,370978,0
2017-10-09,13.2,14.35,13.155,13.85,924820,0
2017-10-10,14.05,14.1,13.75,14,652651,0
2017-10-11,14.05,14.11,13.55,14.05,776768,0
2017-10-12,14.3,14.7,13.6,13.9,810889,0
2017-10-13,13.8,14,13.2,13.65,720892,0
2017-10-16,14,14.475,13.25,13.4,821666,0
2017-10-17,13.6,14.75,13.5097,14.35,1446001,0
2017-10-18,17.4,18.3,15.55,16.25,11948454,0
2017-10-19,15.65,16.85,15.5,16.65,3083976,0
2017-10-20,16.2,16.5,15.6325,15.8,9347611,0
2017-10-23,16,16,15,15.6,2135717,0
2017-10-24,15.7,16,15.4,15.675,1326814,0
2017-10-25,15.55,15.975,15.55,15.75,1247987,0
2017-10-26,15.6,15.95,15.0747,15.3,1513361,0
2017-10-27,15.55,15.75,15.15,15.5,902547,0
2017-10-30,15.5,16.2,15.3,15.45,995113,0
2017-10-31,15.4,15.55,15.05,15.4,773534,0
2017-11-01,15.5,15.65,14.9,15.05,1173977,0
2017-11-02,15.2,15.525,14.9,15.4,1219840,0
2017-11-03,15.55,15.95,15.3,15.65,1420604,0
2017-11-06,15.65,16.14,15.65,15.7,884252,0
2017-11-07,15.65,15.9,15.425,15.75,591017,0
2017-11-08,16.1,16.8,15.75,16.25,1489137,0
2017-11-09,16,16.35,15.85,16,868747,0
2017-11-10,15.95,16.25,15.8,16.15,616389,0
