Date,Open,High,Low,Close,Volume,OpenInt
2014-05-02,9.75,9.84,8.63,9,856384,0
2014-05-05,9,9.21,8.5,8.81,58523,0
2014-05-06,8.81,8.81,8.35,8.4,12567,0
2014-05-07,9,9,8.27,8.67,17250,0
2014-05-08,8.55,8.84,8.07,8.59,71935,0
2014-05-09,8.92,9.3,8.7,9.3,60346,0
2014-05-12,9.4,9.499,9.05,9.29,33228,0
2014-05-13,9.02,9.5,8.84,9.2,17861,0
2014-05-14,9.05,9.205,8.8,9.01,14915,0
2014-05-15,8.98,9.1,8.86,9.04,18065,0
2014-05-16,9.03,9.03,8.97,9,11900,0
2014-05-19,9.2,9.2,8.75,8.99,14025,0
2014-05-20,8.91,9.51,8.91,9.47,28935,0
2014-05-21,9.12,9.49,8.77,9.03,30350,0
2014-05-22,9.03,9.28,8.9,8.9,24900,0
2014-05-23,8.95,9.46,8.95,9.01,11225,0
2014-05-27,9,9.21,8.76,8.85,15118,0
2014-05-28,8.83,9.015,8.2,8.2,11929,0
2014-05-29,8.7,8.98,7.92,8.04,66243,0
2014-05-30,8.5,8.5,8.25,8.4,69991,0
2014-06-02,8.35,8.69,8.35,8.5,15171,0
2014-06-03,8.45,8.9,8.34,8.48,15519,0
2014-06-04,8.41,8.87,8.41,8.45,6881,0
2014-06-05,8.655,8.685,8.4,8.41,7642,0
2014-06-06,8.42,8.58,8.3,8.35,5159,0
2014-06-09,8.44,8.465,8.3,8.35,10471,0
2014-06-10,8.4,8.87,8.35,8.78,66600,0
2014-06-11,8.56,8.73,8.29,8.73,18132,0
2014-06-12,8.75,9.26,8.69,9.1,25415,0
2014-06-13,8.97,9.2,8.78,9.1,9474,0
2014-06-16,9.1,9.74,9.01,9.74,40675,0
2014-06-17,9.49,9.64,9.14,9.47,55525,0
2014-06-18,9.56,9.7,9.21,9.64,23060,0
2014-06-19,9.7,9.89,9.53,9.83,41255,0
2014-06-20,9.83,9.89,7.81,7.81,165142,0
2014-06-23,8.5,8.58,8.2,8.51,53609,0
2014-06-24,8.4,8.4,7.7999,8.35,28116,0
2014-06-25,8.22,8.35,8.1,8.1,3775,0
2014-06-26,8.2376,8.2376,8.0003,8.08,7779,0
2014-06-27,7.98,8.11,7.78,7.78,9250,0
2014-06-30,8,8.21,7.95,8.02,9213,0
2014-07-01,8.03,8.07,7.8,8.03,25640,0
2014-07-02,8.04,8.34,8.02,8.28,8700,0
2014-07-03,8.29,8.31,8.05,8.25,9451,0
2014-07-07,8.06,8.3181,8.02,8.22,13081,0
2014-07-08,8.27,8.27,7.8,7.8,12383,0
2014-07-09,7.83,8.28,7.83,8.01,9980,0
2014-07-10,8.01,8.01,7.51,7.51,2703,0
2014-07-11,7.81,8.09,7.69,7.69,1841,0
2014-07-14,7.8,7.94,7.8,7.94,3331,0
2014-07-15,8,8.01,7.8,7.8,5484,0
2014-07-16,7.8,8,7.8,7.96,3661,0
2014-07-17,7.81,7.95,7.8,7.95,9781,0
2014-07-18,7.81,8.05,7.8,8,6969,0
2014-07-21,7.72,7.73,7.65,7.65,1618,0
2014-07-22,7.87,7.98,6.67,6.78,23031,0
2014-07-23,6.78,7.17,6.78,7.15,11767,0
2014-07-25,7,7.1,6.91,7,12100,0
2014-07-28,6.91,6.93,6.9,6.93,1989,0
2014-07-29,6.92,7.254,6.9,7.254,1510,0
2014-07-30,6.85,6.9,6.52,6.85,9131,0
2014-07-31,6.4,7,6.09,6.98,13114,0
2014-08-01,6.54,6.95,6.11,6.85,3278,0
2014-08-04,7.2,7.2,6.06,6.19,948,0
2014-08-05,6.32,6.55,6.1101,6.24,4673,0
2014-08-06,6.21,6.5,6.21,6.27,1930,0
2014-08-07,6.21,7.2,5.102,6.99,19446,0
2014-08-08,6.9,6.9,6.77,6.9,400,0
2014-08-12,6.16,6.497,5.8636,6.3324,3900,0
2014-08-13,6.15,7.18,6.15,6.72,2837,0
2014-08-14,6.72,7,6.59,6.82,6233,0
2014-08-15,6.7,6.79,6.4,6.5,3293,0
2014-08-18,6.47,6.68,6.45,6.5,1345,0
2014-08-19,6.79,6.79,6.45,6.45,1746,0
2014-08-20,6.35,6.3556,6.19,6.24,1372,0
2014-08-21,6.28,6.56,6.27,6.55,4615,0
2014-08-22,6.19,6.52,6.17,6.36,8525,0
2014-08-25,6.33,6.43,6.18,6.29,7050,0
2014-08-26,6.33,6.45,6.07,6.11,19128,0
2014-08-27,6.1,6.5,6.1,6.45,11271,0
2014-08-28,6.22,6.5,6.15,6.5,8368,0
2014-08-29,6.71,7.0195,6.7,6.91,3131,0
2014-09-02,7,7.57,7,7.34,10790,0
2014-09-03,6.73,7.49,6.69,7.49,4580,0
2014-09-04,8,8,6.98,7.96,12742,0
2014-09-05,7.95,8,7.5,7.86,5300,0
2014-09-08,8,8,7.06,7.37,5785,0
2014-09-09,7.82,7.99,7.55,7.71,9406,0
2014-09-10,7.85,7.9123,7.21,7.21,883,0
2014-09-11,7.52,7.52,6.47,6.77,2342,0
2014-09-12,6.6,7.67,6.36,7.04,4413,0
2014-09-15,7.89,7.89,7.15,7.77,5288,0
2014-09-16,6.76,7.86,6.55,7.68,4561,0
2014-09-17,7.68,7.85,7.08,7.83,6672,0
2014-09-18,7.1,7.87,7.1,7.85,6667,0
2014-09-19,7.3,7.82,7.21,7.8,18086,0
2014-09-22,7.35,7.79,7.01,7.7,11253,0
2014-09-23,7.3,7.88,7.3,7.57,3094,0
2014-09-24,7.27,7.69,7.14,7.39,14946,0
2014-09-25,7.37,7.55,7.26,7.32,18945,0
2014-09-26,7.2,7.52,7.1,7.1,6607,0
2014-09-29,7.35,7.53,7.29,7.5,9589,0
2014-09-30,7.93,7.93,7.39,7.39,6132,0
2014-10-01,7.45,7.75,7.45,7.7,4586,0
2014-10-02,7.53,7.62,7.53,7.6,1178,0
2014-10-03,7.5,7.5,7.479,7.5,1140,0
2014-10-06,7.44,7.62,7.34,7.5495,7896,0
2014-10-07,7.36,7.5,7.03,7.15,6217,0
2014-10-08,7.65,7.75,6.42,7.09,18832,0
2014-10-09,7.25,7.25,6.81,6.9005,9153,0
2014-10-10,7.05,7.05,6.3,6.72,21976,0
2014-10-13,6.55,7.4,6.5,6.86,19875,0
2014-10-14,7.65,7.65,6.34,6.34,32688,0
2014-10-15,6.65,6.7,5.83,5.96,15142,0
2014-10-16,6.43,6.43,5.7,6.37,1513,0
2014-10-17,6.1,6.43,6,6.41,7204,0
2014-10-20,6.02,6.29,5.75,6.14,19993,0
2014-10-21,6.05,6.53,6.03,6.315,4895,0
2014-10-22,6.23,6.49,6.15,6.49,3604,0
2014-10-23,6.43,7,6.01,6.74,20337,0
2014-10-24,6.9,7.3,6.36,7.03,20586,0
2014-10-27,6.85,7.5,6.81,6.81,12654,0
2014-10-28,7.38,7.99,7.01,7.79,38843,0
2014-10-29,7.95,8.88,7.5066,8.5,64772,0
2014-10-30,8.07,9,7.7,9,8356,0
2014-10-31,8.72,9,7.7349,8.07,4656,0
2014-11-03,8.25,8.73,7.25,8.73,35693,0
2014-11-04,8,8.75,8,8.6,11389,0
2014-11-05,8.1534,8.97,8.1534,8.95,7799,0
2014-11-06,8.18,8.95,7.61,8.9,18829,0
2014-11-07,8.4,9,8.29,9,22718,0
2014-11-10,8.64,9.67,8.5501,9.67,56741,0
2014-11-11,9.797,9.797,9.3,9.5,65520,0
2014-11-12,9.4478,9.68,9.2487,9.48,39041,0
2014-11-13,9.54,9.54,9.025,9.49,5729,0
2014-11-14,9.4,9.45,9.3,9.4,18933,0
2014-11-17,9.3,9.93,9.25,9.35,82046,0
2014-11-18,9.36,9.933,9,9.5,35428,0
2014-11-19,9.1116,9.94,9.05,9.52,4807,0
2014-11-20,9.35,9.95,9.35,9.64,7383,0
2014-11-21,9.9,10.1,9.4495,10,17951,0
2014-11-24,9.99,10.09,9.32,10.09,105438,0
2014-11-25,10.09,10.1,9.92,10.04,8771,0
2014-11-26,9.9,10.1,9.51,10.09,26309,0
2014-11-28,9.92,11.3,9.885,11.2,37182,0
2014-12-01,11.15,11.15,10.05,11.01,44738,0
2014-12-02,11,11.98,10.55,10.81,47800,0
2014-12-03,10.77,11.19,10.6,11.07,15820,0
2014-12-04,10.91,10.91,9.41,9.41,23777,0
2014-12-05,9.51,9.51,9.21,9.47,4222,0
2014-12-08,9.4,10.149,8.57,8.91,9728,0
2014-12-09,8.13,9.625,8.05,9.51,8548,0
2014-12-10,9.54,9.54,8.57,8.99,152311,0
2014-12-11,8.965,9.93,8.965,9.83,20098,0
2014-12-12,9.45,10.339,9.3085,10.16,14781,0
2014-12-15,10.47,10.47,9.52,10.04,7432,0
2014-12-16,9.808,10.32,9.3101,10.1,11484,0
2014-12-17,10.1,10.42,9.4,10.42,12464,0
2014-12-18,9.748,10.6,9.534,9.97,11667,0
2014-12-19,9.79,11.1,9.5,10.48,41039,0
2014-12-22,9.92,10.85,9.52,10.1,7150,0
2014-12-23,10.14,10.74,9.532,9.84,16026,0
2014-12-24,9.63,10.49,9.45,10.49,5211,0
2014-12-26,10.13,10.48,9.61,10.46,5604,0
2014-12-29,10.24,10.49,9.6,9.8,9902,0
2014-12-30,10.28,10.49,9.71,10.48,7533,0
2014-12-31,9.9,10.41,9.76,9.98,5903,0
2015-01-02,9.97,9.97,9.8,9.96,3174,0
2015-01-05,9.98,10.1,9.98,10.07,4192,0
2015-01-06,9.645,10.49,9.645,10.49,16905,0
2015-01-07,10.49,10.74,10.08,10.6,11212,0
2015-01-08,10.74,11.15,10.17,11.15,21830,0
2015-01-09,11.81,12.99,11.81,12.84,27591,0
2015-01-12,12.881,14.99,12.84,14.5,37170,0
2015-01-13,14.42,15,13.39,14.31,11338,0
2015-01-14,13.9,14.51,13.26,13.31,15458,0
2015-01-15,13.27,13.96,12.5,12.7,22942,0
2015-01-16,12.51,12.7,12.09,12.09,14497,0
2015-01-20,12.1,13.24,12.1,12.38,23724,0
2015-01-21,12.45,12.57,11.85,11.85,53849,0
2015-01-22,12.4,12.4,11.65,11.65,10800,0
2015-01-23,11.97,12.25,11.54,11.99,3755,0
2015-01-26,11.91,11.95,11.26,11.4,4056,0
2015-01-27,11.99,11.99,10.7,11,15514,0
2015-01-28,11.745,12.15,10.5,10.5,14506,0
2015-01-29,10.5,10.5,9.9,10.38,2050,0
2015-01-30,10,10.78,9.91,10.78,4794,0
2015-02-02,11.57,11.57,11.57,11.57,148,0
2015-02-03,10.84,11.33,10.08,10.35,5600,0
2015-02-04,10.58,10.58,9.3,9.65,7787,0
2015-02-05,9.79,10,9.79,9.94,3772,0
2015-02-06,9.84,9.84,9.64,9.731,9458,0
2015-02-09,9.4,9.88,9.3,9.88,2949,0
2015-02-11,9.74,9.74,9.74,9.74,270,0
2015-02-12,9.7,9.7,9.01,9.41,6033,0
2015-02-13,9.25,9.48,9.25,9.48,900,0
2015-02-17,9.9,10.66,9.27,9.55,6237,0
2015-02-18,9.6,9.6,9.599,9.599,400,0
2015-02-19,9.3,9.5,9.2,9.21,3031,0
2015-02-20,9.21,9.3,9.2,9.2,1553,0
2015-02-23,9.23,9.95,9.23,9.95,2564,0
2015-02-24,9.75,9.95,9.35,9.61,23518,0
2015-02-25,9.48,10,9.3,10,7035,0
2015-02-26,10.48,10.49,9.68,9.99,28078,0
2015-02-27,10.195,10.195,9.9,9.9,2442,0
2015-03-02,10,10.03,9.9,9.9,1700,0
2015-03-04,10.24,10.24,9.27,9.27,600,0
2015-03-05,9.95,9.99,9.75,9.99,2000,0
2015-03-06,10.1,10.26,9.75,9.99,5900,0
2015-03-09,9.88,9.88,9.88,9.88,300,0
2015-03-10,9.88,9.88,9.29,9.75,2100,0
2015-03-11,9.4,10,9.25,9.49,3900,0
2015-03-12,9.66,9.98,9.66,9.98,800,0
2015-03-13,9.51,9.97,9.46,9.95,1100,0
2015-03-16,9.56,9.7,9.4,9.4,5600,0
2015-03-17,9.78,10.35,9.5,9.98,5000,0
2015-03-18,10,10.34,9.53,9.95,600,0
2015-03-19,9.58,9.96,9.4,9.73,5000,0
2015-03-20,9.6,9.74,9.25,9.25,9700,0
2015-03-23,9.65,9.65,9.1,9.1,3600,0
2015-03-24,9.1,9.13,9.1,9.13,400,0
2015-03-25,9.4,9.48,8.3,8.3,4600,0
2015-03-26,8.45,8.98,7.09,7.5,8400,0
2015-03-27,7.5,7.92,7.5,7.9,2400,0
2015-03-30,8.3,8.37,8.1,8.37,3800,0
2015-03-31,8.3,8.3,8.3,8.3,200,0
2015-04-01,8.39,9.48,8.24,8.76,11700,0
2015-04-02,8.25,9.1,8.25,9,500,0
2015-04-06,8.55,9.5,8.55,8.95,5900,0
2015-04-07,8.8,9.35,8.54,9.35,5830,0
2015-04-10,9.15,9.15,9,9.11,700,0
2015-04-13,8.55,8.94,8.53,8.53,1100,0
2015-04-14,8.95,9.2,8.67,8.8,1300,0
2015-04-15,9.32,9.32,8.5379,8.5379,4654,0
2015-04-16,8.93,9,8.85,8.93,10777,0
2015-04-20,8.3,8.59,7.71,8,5483,0
2015-04-21,8.3,8.3,8.0501,8.0501,420,0
2015-04-22,7.5001,7.9,7.5001,7.7,5409,0
2015-04-23,8.2,9.99,8.15,9.99,1185900,0
2015-04-24,10,10.05,9.05,9.47,78400,0
2015-04-27,9.31,9.6,9.11,9.38,52400,0
2015-04-28,9.56,9.8,9.38,9.56,86800,0
2015-04-29,9.75,9.95,9.29,9.29,26300,0
2015-04-30,9.25,9.64,9.2,9.33,24800,0
2015-05-01,9.46,9.89,9.04,9.22,86700,0
2015-05-04,9.22,9.74,9.2,9.41,13900,0
2015-05-05,9.55,9.89,9.1,9.52,26200,0
2015-05-06,9.38,9.65,9.16,9.61,27321,0
2015-05-07,9.54,9.65,9.13,9.63,42774,0
2015-05-08,9.35,9.35,9.17,9.2,1400,0
2015-05-11,9.45,9.55,9.22,9.55,4000,0
2015-05-12,9.05,9.82,9.05,9.72,24771,0
2015-05-13,9.26,9.72,9.26,9.59,3200,0
2015-05-14,9.53,9.54,9.21,9.4,13700,0
2015-05-15,9.6,9.65,9.07,9.37,7001,0
2015-05-18,9.27,9.39,9,9,8637,0
2015-05-19,8.99,9.33,8.57,9,48900,0
2015-05-20,9,9.05,7.75,8.78,146300,0
2015-05-21,8.1,8.67,8.1,8.23,2700,0
2015-05-22,8.76,9.17,8.76,8.85,59500,0
2015-05-26,8.95,8.95,8.78,8.78,1326,0
2015-05-27,8.44,8.75,8.43,8.66,3800,0
2015-05-28,8.06,8.75,8.06,8.7,3438,0
2015-05-29,8.75,8.75,8.4,8.64,15300,0
2015-06-01,8.56,8.56,8.49,8.5,900,0
2015-06-02,8.86,8.95,8.32,8.32,806,0
2015-06-03,8.5,8.95,8.5,8.76,161700,0
2015-06-04,8.65,8.65,8.64,8.65,800,0
2015-06-05,8.75,8.9,8.24,8.8,476700,0
2015-06-08,8.75,8.9,8.57,8.89,10000,0
2015-06-09,8.3728,8.79,8.3728,8.75,835,0
2015-06-10,8.98,9.9,8.814,8.85,20807,0
2015-06-11,8.94,8.94,8.7,8.7,5093,0
2015-06-12,8.82,9,8.77,8.77,2000,0
2015-06-15,8.99,9.14,8.82,9,9600,0
2015-06-16,8.89,9.2,8.84,9.2,4400,0
2015-06-17,8.91,9.03,8.72,8.91,34500,0
2015-06-18,8.85,8.85,8.21,8.67,9600,0
2015-06-19,9.08,9.08,8.72,8.76,12800,0
2015-06-22,8.76,9.04,8.69,8.91,24100,0
2015-06-23,9.08,9.08,8.855,9.08,5836,0
2015-06-24,9.05,9.19,8.9,9.19,191700,0
2015-06-25,9.19,9.2,8.82,9,47600,0
2015-06-26,8.86,9.19,8.86,9.19,6600,0
2015-06-29,9.25,9.25,8.99,9,22100,0
2015-06-30,8.85,9.03,8.79,8.79,2244,0
2015-07-01,8.99,8.99,8.8,8.86,2600,0
2015-07-02,8.8,9.1,8.8,9.1,4300,0
2015-07-06,8.82,9.05,8.36,8.76,50900,0
2015-07-07,8.66,9.05,8.45,8.65,44600,0
2015-07-08,8.62,8.65,8.39,8.39,3000,0
2015-07-09,8.48,8.69,8.48,8.57,5100,0
2015-07-10,8.51,8.97,8.5,8.97,4000,0
2015-07-13,8.55,8.99,8.51,8.68,3700,0
2015-07-14,8.63,8.8,8.6,8.6,2324,0
2015-07-15,8.73,8.79,8.55,8.68,3457,0
2015-07-16,8.72,8.72,8.56,8.56,1000,0
2015-07-17,8.73,8.75,8.57,8.75,6800,0
2015-07-20,8.71,8.71,8.55,8.57,1300,0
2015-07-21,8.63,8.72,8.5,8.72,1100,0
2015-07-22,8.54,8.65,8.5,8.64,7400,0
2015-07-23,8.52,8.75,8.5,8.75,136400,0
2015-07-24,8.7,8.75,8.55,8.68,160200,0
2015-07-27,8.61,8.63,8.51,8.59,1700,0
2015-07-28,8.51,8.51,8.51,8.51,300,0
2015-07-29,8.66,9,8.66,9,8900,0
2015-07-30,9,9,7.63,7.96,17200,0
2015-07-31,7.88,8.15,7.29,7.95,23900,0
2015-08-03,8.2199,8.31,7.931,8.24,3470,0
2015-08-04,8.13,8.45,7.73,7.73,11700,0
2015-08-05,8.06,8.48,8.03,8.03,6100,0
2015-08-06,7.83,8.32,7.83,8.03,14936,0
2015-08-07,7.94,8.35,7.45,7.59,38500,0
2015-08-10,8.25,8.71,7.97,8.32,15000,0
2015-08-11,8.29,8.29,7.57,7.75,8765,0
2015-08-12,7.59,7.59,6.83,6.97,15400,0
2015-08-13,7.07,7.18,6.88,7.05,2600,0
2015-08-14,7.7,7.7,6.72,6.89,16000,0
2015-08-17,6.75,6.9,6.69,6.71,6500,0
2015-08-18,6.77,6.93,6.77,6.86,8000,0
2015-08-19,6.55,6.89,6.29,6.83,14400,0
2015-08-20,7.2,7.2,6.54,6.64,12100,0
2015-08-21,6.77,6.93,6.51,6.79,15700,0
2015-08-24,6.45,6.93,6.36,6.62,3845,0
2015-08-25,6.74,7.4,6.65,7.15,31700,0
2015-08-26,7.04,7.14,6.6,7.12,32400,0
2015-08-27,7.2,7.2,6.88,7.12,3200,0
2015-08-28,7.12,7.74,7.05,7.41,12500,0
2015-08-31,7.5,8.03,7.16,7.47,45700,0
2015-09-01,7.2,7.44,7,7,22000,0
2015-09-02,7.05,7.24,6.76,6.8,2700,0
2015-09-03,7.08,7.23,6.9,6.96,15700,0
2015-09-04,6.9,7.26,6.89,7.09,13200,0
2015-09-08,7.14,7.14,6.92,7.14,7100,0
2015-09-09,7.15,7.49,7,7.27,32200,0
2015-09-10,7.1,7.2,6.75,6.96,9298,0
2015-09-11,7.03,7.36,6.88,7,8100,0
2015-09-14,6.75,7.04,6.75,6.99,5200,0
2015-09-15,7,7.03,6.75,6.95,19100,0
2015-09-16,6.92,7,6.92,6.97,2800,0
2015-09-17,7,7.01,6.9,6.9,3200,0
2015-09-18,7,7.25,7,7.24,4800,0
2015-09-21,7.05,7.25,6.78,6.91,5200,0
2015-09-22,7.05,7.05,6.81,6.97,3500,0
2015-09-23,7.1,7.2,6.94,7.18,3500,0
2015-09-24,6.85,7.12,6.8,6.89,2652,0
2015-09-25,6.81,7.44,6.81,6.99,5400,0
2015-09-28,6.81,7.25,6.6,6.95,10909,0
2015-09-29,6.81,7.3,6.6,6.95,22600,0
2015-09-30,6.71,7.28,6.6,7.28,5700,0
2015-10-01,6.62,7.02,6.53,6.64,4400,0
2015-10-02,6.71,6.71,6.71,6.71,200,0
2015-10-05,6.84,6.84,6.62,6.62,350,0
2015-10-06,6.48,7,6.38,6.85,3000,0
2015-10-07,7,7,6.61,6.61,1300,0
2015-10-08,6.61,6.84,6.37,6.61,10800,0
2015-10-12,6.7,6.7,6.7,6.7,120,0
2015-10-13,6.7,6.7,6.42,6.6,3200,0
2015-10-14,6.49,6.6,6.49,6.55,2000,0
2015-10-15,7,7,6.41,6.64,6600,0
2015-10-16,6.95,6.95,6.95,6.95,100,0
2015-10-19,6.95,7,6.65,6.68,400,0
2015-10-20,6.6,6.98,6.6,6.98,200,0
2015-10-21,6.51,6.6,6.43,6.55,3200,0
2015-10-22,6.95,6.95,6.68,6.68,300,0
2015-10-23,6.64,6.64,6.37,6.4,15800,0
2015-10-26,6.42,6.8,6.37,6.39,4500,0
2015-10-27,6.6,6.77,6.43,6.6,3500,0
2015-10-28,6.6,6.78,6.53,6.68,2300,0
2015-10-29,6.67,6.67,6.41,6.6,12300,0
2015-10-30,6.6,6.6,6.38,6.39,4400,0
2015-11-02,6.39,6.78,6.38,6.53,7310,0
2015-11-03,6.69,6.72,6.39,6.51,6400,0
2015-11-04,6.69,6.78,6.39,6.4,4083,0
2015-11-05,6.69,6.75,6.58,6.71,2700,0
2015-11-06,6.73,7.69,6.73,6.95,5100,0
2015-11-09,6.95,7.19,6.92,7,2700,0
2015-11-10,7.33,7.33,7.05,7.05,1500,0
2015-11-11,7,7.48,6.95,7,2300,0
2015-11-12,7,7.2,6.55,6.55,3100,0
2015-11-13,6.84,7.2,6.39,6.39,700,0
2015-11-16,7.2,7.29,6.95,7,1400,0
2015-11-17,6.51,6.55,6.47,6.47,700,0
2015-11-18,7.18,7.18,6.45,6.45,5800,0
2015-11-19,6.52,7.05,6.45,6.95,6100,0
2015-11-20,6.81,6.83,6.81,6.83,1000,0
2015-11-23,6.48,6.82,6.48,6.76,22500,0
2015-11-24,6.82,7.13,6.76,6.8,9900,0
2015-11-25,6.8,7,6.48,6.48,84500,0
2015-11-27,6.59,6.59,6.59,6.59,700,0
2015-11-30,6.63,6.83,6.63,6.78,4200,0
2015-12-01,6.65,6.82,6.63,6.82,7548,0
2015-12-02,6.8,6.82,6.71,6.82,5236,0
2015-12-03,6.83,7.09,6.7501,6.79,30887,0
2015-12-04,6.77,6.99,6.7,6.99,89200,0
2015-12-07,6.85,6.86,6.77,6.77,5100,0
2015-12-08,6.86,6.87,6.77,6.77,7500,0
2015-12-09,6.81,6.99,6.77,6.77,8200,0
2015-12-10,6.98,6.98,6.67,6.81,7700,0
2015-12-11,6.64,6.89,6.63,6.63,5700,0
2015-12-14,6.66,6.8,6.66,6.8,3190,0
2015-12-15,6.89,6.89,6.63,6.77,5600,0
2015-12-16,6.51,6.61,6.51,6.53,3900,0
2015-12-17,6.83,6.83,6.1,6.17,8300,0
2015-12-18,6.18,6.26,6.1,6.19,10900,0
2015-12-21,6,6,5.51,5.77,38600,0
2015-12-22,5.79,6.35,5.75,5.995,23548,0
2015-12-23,6.3,6.6,5.85,6.05,36000,0
2015-12-24,5.93,6.42,5.69,6.01,14232,0
2015-12-28,5.93,6.37,5.82,5.82,129167,0
2015-12-29,6.47,6.47,5.82,5.86,27291,0
2015-12-30,5.99,6.51,5.81,6.17,16144,0
2015-12-31,6.3,6.74,6.01,6.21,15935,0
2016-01-04,5.7615,6.29,5.75,6.1,58259,0
2016-01-05,6.28,6.6,5.95,5.95,11251,0
2016-01-06,6,6.25,5.76,5.84,5265,0
2016-01-07,5.8,6.26,5.22,5.58,120000,0
2016-01-08,5.77,5.9599,5.26,5.28,15195,0
2016-01-11,5.17,5.56,5.12,5.13,16310,0
2016-01-12,5.51,5.51,4.61,5.15,27779,0
2016-01-13,5.1501,5.16,4.548,4.9801,13891,0
2016-01-14,5.05,5.25,4.61,5.14,14514,0
2016-01-15,5,5.39,4.91,5,21861,0
2016-01-19,4.7,5.24,4.64,4.85,9300,0
2016-01-20,4.85,5,4.55,5,68110,0
2016-01-21,5.22,5.24,4.632,4.88,18200,0
2016-01-22,4.855,4.89,4.5201,4.8,55039,0
2016-01-25,4.8701,4.8701,4.62,4.68,4726,0
2016-01-27,4.95,4.95,4.78,4.87,1100,0
2016-01-28,5.4,5.4,4.7,4.79,83761,0
2016-01-29,4.84,4.94,4.57,4.57,8299,0
2016-02-01,4.79,4.79,4.66,4.675,76000,0
2016-02-02,4.92,4.92,4.61,4.6601,9089,0
2016-02-03,4.83,5.14,4.74,4.79,4625,0
2016-02-04,4.98,5.55,4.88,5.2,12398,0
2016-02-05,4.85,5.33,4.71,5.2,13890,0
2016-02-08,5.39,5.39,4.72,5.16,13877,0
2016-02-09,4.77,5.09,4.67,4.67,6999,0
2016-02-10,5.12,5.12,4.67,4.7,5101,0
2016-02-11,4.83,4.8649,4.57,4.6,2739,0
2016-02-12,4.6,4.6,4.6,4.6,143,0
2016-02-16,4.6,4.8,4.55,4.72,7786,0
2016-02-17,4.72,5.12,4.72,4.95,4115,0
2016-02-18,4.95,5.26,4.81,5.26,903,0
2016-02-19,5.49,5.49,4.77,4.77,4985,0
2016-02-22,5.1336,5.1336,4.61,4.71,4486,0
2016-02-23,4.71,4.71,4.71,4.71,100,0
2016-02-24,4.82,5.06,4.6,4.66,2100,0
2016-02-25,4.65,5,4.64,4.7301,2540,0
2016-02-26,4.73,4.73,4.7,4.7,200,0
2016-02-29,4.9186,4.9186,4.9,4.9,388,0
2016-03-02,4.85,4.85,4.61,4.61,3634,0
2016-03-03,5.498,5.498,4.62,4.62,2208,0
2016-03-04,4.61,4.75,4.33,4.33,35385,0
2016-03-07,4.3,4.51,4.3,4.36,13188,0
2016-03-08,4.9,4.9,4.36,4.36,3550,0
2016-03-09,4.4,4.41,4.28,4.28,17124,0
2016-03-10,4.16,4.26,4.16,4.22,8806,0
2016-03-11,4.16,4.17,4.16,4.16,400,0
2016-03-14,4.085,4.2,4.01,4.1,9176,0
2016-03-15,4.01,4.23,4.01,4.01,3054,0
2016-03-16,4.16,4.34,4.16,4.31,1713,0
2016-03-17,4.57,4.57,4.2,4.21,6477,0
2016-03-18,4.38,4.38,4.07,4.29,12123,0
2016-03-21,4.205,4.25,4.19,4.2,14097,0
2016-03-22,4.2,4.2,4.12,4.14,1228,0
2016-03-28,4.59,4.59,4.29,4.4,925,0
2016-03-29,4.55,4.55,4.01,4.07,2700,0
2016-03-30,4.15,4.16,4.1,4.1,2060,0
2016-03-31,4.21,4.25,4.03,4.03,5339,0
2016-04-01,4.1393,4.1393,4.05,4.05,3743,0
2016-04-04,4.325,4.325,4.05,4.15,3300,0
2016-04-05,4.3491,4.3491,4.11,4.12,8518,0
2016-04-06,4.05,4.1,4.01,4.03,4691,0
2016-04-07,4.15,4.15,4.04,4.1252,2544,0
2016-04-08,4.05,4.175,4.04,4.175,3005,0
2016-04-11,4.29,4.48,4.24,4.31,11304,0
2016-04-12,4.2065,4.2065,4.2065,4.2065,100,0
2016-04-13,4.2801,4.5,4.2801,4.48,1299,0
2016-04-14,4.45,4.45,4.28,4.37,4349,0
2016-04-15,4.43,4.62,4.2,4.2,51482,0
2016-04-18,4.1716,4.3799,4.1716,4.22,26929,0
2016-04-19,4.31,4.6,4.25,4.31,25999,0
2016-04-20,4.25,4.3,4.2,4.215,12178,0
2016-04-21,4.23,4.3,4.23,4.25,9542,0
2016-04-22,4.3,4.3,4.11,4.18,20913,0
2016-04-25,4.19,4.29,4.1,4.17,36666,0
2016-04-26,4.22,4.22,3.88,3.99,47139,0
2016-04-27,4,4,3.92,3.99,1247,0
2016-04-28,3.975,3.99,3.909,3.96,13950,0
2016-04-29,3.93,4.06,3.91,3.91,3722,0
2016-05-02,3.9999,4,3.91,3.99,3300,0
2016-05-03,3.9101,3.95,3.91,3.93,7600,0
2016-05-04,4,4.0016,3.93,3.94,11335,0
2016-05-05,3.95,3.98,3.94,3.95,9987,0
2016-05-06,3.9601,3.97,3.96,3.97,1150,0
2016-05-09,4.22,4.22,3.91,3.95,8709,0
2016-05-10,3.9885,3.99,3.77,3.8,5948,0
2016-05-11,3.78,3.94,3.78,3.81,1505,0
2016-05-12,3.89,3.89,3.69,3.69,12294,0
2016-05-13,3.91,3.92,3.14,3.1615,46686,0
2016-05-16,3.44,3.44,3.1,3.1,9000,0
2016-05-17,3.21,3.29,3.11,3.19,8899,0
2016-05-18,3.56,3.56,3.1,3.1,3698,0
2016-05-19,2.94,3.27,2.92,2.99,15165,0
2016-05-20,3.09,3.26,2.98,3.06,17014,0
2016-05-23,3.1171,3.25,3.06,3.25,19234,0
2016-05-24,3.234,3.8,3.234,3.25,46600,0
2016-05-25,3.37,3.79,3.2,3.3,62860,0
2016-05-26,3.3,3.44,3.26,3.3,9397,0
2016-05-27,3.38,3.6899,3.3,3.64,110616,0
2016-05-31,3.84,3.99,3.65,3.95,212372,0
2016-06-01,4.05,4.2999,3.8056,4.14,82875,0
2016-06-02,4.15,4.155,3.96,3.98,61511,0
2016-06-03,3.98,4.07,3.92,3.99,492562,0
2016-06-06,3.96,4.14,3.85,4.14,62982,0
2016-06-07,4.4,4.4,4.1,4.1,278644,0
2016-06-08,4.1,4.21,4.01,4.11,80904,0
2016-06-09,3.76,3.83,2.85,3.12,1085337,0
2016-06-10,3.25,3.35,3.12,3.19,252470,0
2016-06-13,3.19,3.3,3.05,3.1,110291,0
2016-06-14,3.08,3.08,2.48,2.82,287931,0
2016-06-15,2.8,2.8,2.64,2.76,73076,0
2016-06-16,2.74,2.7695,2.6,2.7,88280,0
2016-06-17,2.67,2.7,2.45,2.48,183188,0
2016-06-20,2.5,2.77,2.2,2.65,239324,0
2016-06-21,2.35,2.36,2.23,2.23,597334,0
2016-06-22,2.23,2.3,2.2,2.22,265764,0
2016-06-23,2.22,2.25,2.19,2.19,107765,0
2016-06-24,2.09,2.25,2.05,2.2,307021,0
2016-06-27,2.2,2.2499,2.08,2.13,119793,0
2016-06-28,2.18,2.27,2.18,2.22,240542,0
2016-06-29,2.23,2.27,2.13,2.26,204212,0
2016-06-30,2.25,2.254,2.1501,2.17,262130,0
2016-07-01,2.15,2.2914,2.15,2.19,811145,0
2016-07-05,2.25,2.3,2.2,2.24,408061,0
2016-07-06,2.25,2.28,2.21,2.25,279299,0
2016-07-07,2.27,2.27,2.16,2.18,481100,0
2016-07-08,2.2,2.25,2.18,2.21,238495,0
2016-07-11,2.27,2.3,2.12,2.14,461228,0
2016-07-12,2.16,2.2,2.08,2.1,372387,0
2016-07-13,2.09,2.0999,1.97,2,440818,0
2016-07-14,2.09,2.09,1.74,1.87,565930,0
2016-07-15,1.83,2.0899,1.82,2.05,286465,0
2016-07-18,2.05,2.089,1.96,2.04,144634,0
2016-07-19,2,2.08,1.95,1.99,96298,0
2016-07-20,1.97,2.07,1.901,2.07,157674,0
2016-07-21,2.06,2.25,2,2.25,429582,0
2016-07-22,2.3,2.35,2.2,2.29,702569,0
2016-07-25,2.35,2.35,2.08,2.14,327882,0
2016-07-26,2.12,2.1596,2.0301,2.05,227712,0
2016-07-27,2.05,2.19,2.05,2.145,231703,0
2016-07-28,2.17,2.2689,2.1,2.15,227017,0
2016-07-29,2.15,2.189,2,2.03,276594,0
2016-08-01,1.9,2.1899,1.9,2,393597,0
2016-08-02,2.02,2.0352,1.85,1.93,248341,0
2016-08-03,1.94,2.095,1.8774,2.065,230572,0
2016-08-04,2.06,2.1,2.03,2.08,142623,0
2016-08-05,2.08,2.08,2,2.08,121074,0
2016-08-08,2.01,2.13,2.01,2.09,353438,0
2016-08-09,2.22,2.22,2.02,2.04,489467,0
2016-08-10,2.15,2.15,2.04,2.08,191057,0
2016-08-11,2.16,2.17,2.08,2.16,160921,0
2016-08-12,2.15,2.185,2.13,2.16,319076,0
2016-08-15,2.16,2.29,2.06,2.14,348144,0
2016-08-16,2.15,2.15,2.03,2.06,191780,0
2016-08-17,2.55,2.75,2.31,2.59,7127918,0
2016-08-18,2.84,3.1,2.72,2.7892,5347467,0
2016-08-19,2.79,2.84,2.61,2.8,1081191,0
2016-08-22,2.84,3.1372,2.8121,3.02,1435591,0
2016-08-23,3.03,3.11,2.83,2.84,864005,0
2016-08-24,3.03,3.3,2.83,2.89,2474536,0
2016-08-25,2.88,2.95,2.67,2.804,913468,0
2016-08-26,2.81,2.889,2.65,2.72,388952,0
2016-08-29,2.74,2.8,2.62,2.76,301494,0
2016-08-30,2.76,2.85,2.731,2.82,244178,0
2016-08-31,2.82,2.93,2.8,2.89,360956,0
2016-09-01,2.91,2.9399,2.81,2.86,243653,0
2016-09-02,2.87,2.8725,2.71,2.76,289457,0
2016-09-06,2.78,2.84,2.7,2.83,209325,0
2016-09-07,2.86,3.005,2.8227,2.96,481680,0
2016-09-08,3,3.15,2.95,3.14,567907,0
2016-09-09,3.11,3.35,3.06,3.12,841859,0
2016-09-12,3.09,3.1899,3.01,3.1,470302,0
2016-09-13,3.09,3.12,2.82,2.97,555182,0
2016-09-14,2.97,3.03,2.84,2.87,326906,0
2016-09-15,2.86,2.98,2.745,2.94,397643,0
2016-09-16,2.96,3.3,2.9,3.25,1190568,0
2016-09-19,3.28,3.69,3.26,3.48,1402910,0
2016-09-20,3.55,3.72,3.5,3.69,633175,0
2016-09-21,3.72,3.7399,3.4,3.55,831245,0
2016-09-22,3.57,3.66,3.47,3.53,388132,0
2016-09-23,3.55,4.05,3.5269,3.92,1010183,0
2016-09-26,3.95,4.11,3.81,4,597271,0
2016-09-27,4.03,4.3543,3.71,3.95,905700,0
2016-09-28,4,4.1,3.8501,4.05,437933,0
2016-09-29,4.01,4.0831,3.73,3.8,551828,0
2016-09-30,3.85,3.97,3.7603,3.89,380907,0
2016-10-03,4.09,4.84,4.04,4.55,2057848,0
2016-10-04,4.51,4.589,4.27,4.49,558742,0
2016-10-05,4.19,4.99,4.02,4.8,1001232,0
2016-10-06,5.51,5.51,4.69,4.82,3804048,0
2016-10-07,5.22,5.22,4.88,4.96,1415563,0
2016-10-10,5,5.0789,4.76,4.91,665865,0
2016-10-11,4.89,4.95,4.49,4.55,735835,0
2016-10-12,4.55,4.59,4.22,4.3,550350,0
2016-10-13,4.2,4.2852,3.89,4.12,913437,0
2016-10-14,4.1,4.1465,3.83,3.87,462886,0
2016-10-17,3.82,3.954,3.65,3.89,627435,0
2016-10-18,3.92,4.21,3.74,3.87,1618505,0
2016-10-19,3.84,3.9132,3.6,3.64,590687,0
2016-10-20,3.95,4,3.721,3.76,953598,0
2016-10-21,3.8,3.81,3.6,3.65,478427,0
2016-10-24,3.65,3.69,3.51,3.59,484061,0
2016-10-25,3.63,4.08,3.6,3.7,903648,0
2016-10-26,3.7,3.7924,3.6,3.7,409460,0
2016-10-27,3.68,3.83,3.45,3.48,669957,0
2016-10-28,3.28,3.59,3.25,3.35,522977,0
2016-10-31,3.38,3.45,3.2,3.21,240020,0
2016-11-01,3.19,3.363,3.07,3.15,385729,0
2016-11-02,3.12,3.1999,3.1,3.16,230173,0
2016-11-03,3.15,3.15,2.835,2.87,504295,0
2016-11-04,2.87,3.21,2.85,3.08,326264,0
2016-11-07,3.15,3.25,3.0256,3.16,266496,0
2016-11-08,3.19,3.37,3,3.22,315920,0
2016-11-09,3.28,3.4,3.04,3.38,408067,0
2016-11-10,3.46,3.75,3.4576,3.61,675629,0
2016-11-11,3.61,3.7,3.5146,3.64,236232,0
2016-11-14,3.64,3.739,3.51,3.55,351263,0
2016-11-15,3.55,3.5522,3.37,3.51,281518,0
2016-11-16,3.49,3.6799,3.36,3.53,305405,0
2016-11-17,3.51,3.6799,3.51,3.59,199410,0
2016-11-18,3.63,3.84,3.51,3.64,200820,0
2016-11-21,3.67,3.73,3.55,3.68,268340,0
2016-11-22,3.69,3.7299,3.49,3.55,290887,0
2016-11-23,3.47,3.79,3.42,3.7,213365,0
2016-11-25,3.72,3.756,3.6,3.735,118070,0
2016-11-28,3.8,4.04,3.68,3.86,491660,0
2016-11-29,3.97,3.97,3.75,3.92,403503,0
2016-11-30,3.9,3.99,3.7628,3.86,397847,0
2016-12-01,3.82,3.88,3.57,3.6,357959,0
2016-12-02,3.6,3.639,3.41,3.58,516784,0
2016-12-05,3.58,3.6899,3.44,3.61,281815,0
2016-12-06,3.61,3.7,3.5045,3.63,267197,0
2016-12-07,3.56,3.6699,3.47,3.52,250803,0
2016-12-08,3.49,3.563,3.33,3.53,243608,0
2016-12-09,3.51,3.7799,3.4255,3.5,292815,0
2016-12-12,3.48,3.52,3.26,3.43,321118,0
2016-12-13,3.5,3.5799,3.3,3.35,406977,0
2016-12-14,3.35,3.36,3.1001,3.3,429144,0
2016-12-15,3.31,3.315,3.15,3.24,185593,0
2016-12-16,3.25,3.294,3.22,3.25,167369,0
2016-12-19,3.29,3.4,3.29,3.36,310899,0
2016-12-20,3.4,3.4,3.29,3.33,180299,0
2016-12-21,3.35,3.3599,3.25,3.28,136441,0
2016-12-22,3.4,3.5,3.32,3.38,313348,0
2016-12-23,3.37,3.59,3.35,3.53,225097,0
2016-12-27,3.6,3.73,3.54,3.66,249597,0
2016-12-28,3.69,3.73,3.371,3.38,441889,0
2016-12-29,3.37,3.4899,3.24,3.24,319218,0
2016-12-30,3.24,3.28,3.18,3.19,241679,0
2017-01-03,3.2,3.4327,3.19,3.4,473460,0
2017-01-04,3.4,3.47,3.31,3.335,248183,0
2017-01-05,3.36,3.39,3.27,3.33,172266,0
2017-01-06,3.31,3.42,3.291,3.365,174149,0
2017-01-09,3.5,3.68,3.32,3.52,1612099,0
2017-01-10,3.58,3.6,3.41,3.54,225033,0
2017-01-11,3.54,3.6,3.32,3.34,250174,0
2017-01-12,3.31,3.45,3.26,3.4,321372,0
2017-01-13,3.4,3.61,3.39,3.58,845137,0
2017-01-17,3.65,3.82,3.61,3.72,752761,0
2017-01-18,3.72,3.7722,3.51,3.56,363695,0
2017-01-19,3.53,3.56,3.33,3.36,366123,0
2017-01-20,3.39,3.4519,3.25,3.28,461543,0
2017-01-23,3.28,3.28,3.08,3.15,450237,0
2017-01-24,3.16,3.1799,2.89,3.08,516958,0
2017-01-25,3.08,3.238,3.08,3.15,280344,0
2017-01-26,3.19,3.219,3.0801,3.15,205019,0
2017-01-27,3.1,3.17,3.1,3.1,184541,0
2017-01-30,3.1,3.11,2.97,3.005,337703,0
2017-01-31,3.02,3.25,2.9,3.02,1107339,0
2017-02-01,3.07,3.109,2.96,2.98,345511,0
2017-02-02,2.97,3,2.8,2.92,1077035,0
2017-02-03,2.9,3.0999,2.87,3.06,488979,0
2017-02-06,3.09,3.16,3.05,3.15,265593,0
2017-02-07,3.13,3.45,3.07,3.44,639089,0
2017-02-08,3.45,3.5,3.19,3.48,599329,0
2017-02-09,3.48,3.5,3.34,3.42,232136,0
2017-02-10,3.4,3.43,3.33,3.42,201252,0
2017-02-13,3.4,3.58,3.4,3.51,515399,0
2017-02-14,3.49,3.51,3.39,3.47,195135,0
2017-02-15,3.46,3.58,3.3808,3.51,234531,0
2017-02-16,3.5,3.55,3.4,3.49,129360,0
2017-02-17,3.46,3.69,3.46,3.62,991147,0
2017-02-21,3.72,3.72,3.46,3.47,333651,0
2017-02-22,3.46,3.4799,3.35,3.38,220754,0
2017-02-23,3.41,3.41,3.17,3.23,286175,0
2017-02-24,3.2,3.4,3.17,3.39,251856,0
2017-02-27,3.42,3.4699,3.3188,3.43,186644,0
2017-02-28,3.45,3.455,3.285,3.3,249013,0
2017-03-01,3.3,3.35,3.23,3.25,241297,0
2017-03-02,3.27,3.4181,3.22,3.27,210137,0
2017-03-03,2.75,2.85,2.57,2.7,2544950,0
2017-03-06,2.68,2.73,2.55,2.61,646242,0
2017-03-07,2.64,2.64,2.4,2.47,700067,0
2017-03-08,2.5,2.57,2.44,2.51,317697,0
2017-03-09,2.49,2.49,2.42,2.49,216553,0
2017-03-10,2.49,2.73,2.45,2.68,576890,0
2017-03-13,2.7,3.1,2.68,3.03,859107,0
2017-03-14,3.08,3.1222,2.84,2.92,483288,0
2017-03-15,2.95,3.24,2.92,3.17,554346,0
2017-03-16,3.17,3.186,3.01,3.11,184185,0
2017-03-17,3.14,3.14,2.95,3,384800,0
2017-03-20,2.98,3,2.72,2.82,680635,0
2017-03-21,2.86,2.9,2.75,2.8,178148,0
2017-03-22,2.8,2.8,2.671,2.73,141936,0
2017-03-23,2.72,2.88,2.72,2.8,105785,0
2017-03-24,2.81,2.81,2.72,2.74,127884,0
2017-03-27,2.69,2.8247,2.69,2.77,158531,0
2017-03-28,2.85,2.9201,2.69,2.79,281211,0
2017-03-29,2.8,2.86,2.75,2.82,172829,0
2017-03-30,2.8,2.84,2.71,2.79,97009,0
2017-03-31,2.79,2.84,2.75,2.76,77837,0
2017-04-03,2.78,2.81,2.65,2.65,164284,0
2017-04-04,2.66,2.84,2.65,2.67,290693,0
2017-04-05,2.67,2.71,2.52,2.52,327183,0
2017-04-06,2.51,2.62,2.42,2.47,445926,0
2017-04-07,2.5,2.63,2.44,2.61,268602,0
2017-04-10,2.63,2.73,2.48,2.67,265049,0
2017-04-11,2.67,2.67,2.56,2.58,101879,0
2017-04-12,2.55,2.57,2.45,2.54,151098,0
2017-04-13,2.5,2.625,2.4991,2.6,93313,0
2017-04-17,2.6,2.68,2.5,2.58,199834,0
2017-04-18,2.56,2.5627,2.436,2.51,275447,0
2017-04-19,2.51,2.6169,2.49,2.6,105911,0
2017-04-20,2.59,2.65,2.49,2.54,131009,0
2017-04-21,2.54,2.58,2.49,2.57,226880,0
2017-04-24,2.92,2.935,2.68,2.76,800309,0
2017-04-25,2.83,2.88,2.75,2.83,490864,0
2017-04-26,2.83,2.8505,2.62,2.73,404852,0
2017-04-27,2.7,2.75,2.6,2.6,136680,0
2017-04-28,2.6,2.81,2.58,2.78,683397,0
2017-05-01,2.75,2.85,2.71,2.75,148151,0
2017-05-02,2.77,2.82,2.63,2.69,206913,0
2017-05-03,2.66,2.73,2.65,2.67,159878,0
2017-05-04,2.67,2.75,2.55,2.63,256563,0
2017-05-05,2.64,2.66,2.55,2.65,275781,0
2017-05-08,2.61,2.7899,2.5,2.54,207904,0
2017-05-09,1.82,1.88,1.55,1.62,4362359,0
2017-05-10,1.59,1.7,1.56,1.64,798843,0
2017-05-11,1.73,1.8,1.65,1.7,2947105,0
2017-05-12,1.74,1.74,1.67,1.69,429805,0
2017-05-15,1.78,1.8,1.73,1.76,650371,0
2017-05-16,1.76,1.77,1.65,1.69,489130,0
2017-05-17,1.68,1.71,1.64,1.64,424866,0
2017-05-18,1.64,1.67,1.6,1.64,292129,0
2017-05-19,1.65,1.71,1.58,1.6,342467,0
2017-05-22,1.6,1.6299,1.56,1.59,306342,0
2017-05-23,1.6,1.62,1.57,1.62,142914,0
2017-05-24,1.62,1.715,1.62,1.69,398299,0
2017-05-25,1.7,1.7,1.61,1.63,211773,0
2017-05-26,1.63,1.69,1.63,1.67,172969,0
2017-05-30,1.68,1.76,1.6,1.61,301439,0
2017-05-31,1.62,1.62,1.56,1.59,171462,0
2017-06-01,1.59,1.66,1.58,1.61,277060,0
2017-06-02,1.61,1.7,1.61,1.66,223279,0
2017-06-05,1.7,1.7,1.56,1.63,305886,0
2017-06-06,1.64,1.7,1.59,1.67,204223,0
2017-06-07,1.67,1.68,1.63,1.66,99467,0
2017-06-08,1.65,1.7,1.61,1.69,142201,0
2017-06-09,1.68,1.7,1.65,1.69,102473,0
2017-06-12,1.68,1.7,1.6107,1.65,151406,0
2017-06-13,1.65,1.7,1.65,1.67,237122,0
2017-06-14,1.68,1.74,1.65,1.73,121124,0
2017-06-15,1.71,1.8799,1.69,1.71,644640,0
2017-06-16,1.72,1.72,1.632,1.64,228732,0
2017-06-19,1.66,1.69,1.64,1.66,123306,0
2017-06-20,1.66,1.75,1.66,1.7,123542,0
2017-06-21,1.72,1.8,1.66,1.79,448756,0
2017-06-22,1.8,1.94,1.8,1.92,770093,0
2017-06-23,1.93,2.0099,1.86,1.91,410541,0
2017-06-26,1.92,1.94,1.87,1.94,147664,0
2017-06-27,1.92,1.95,1.81,1.89,171694,0
2017-06-28,1.9,1.94,1.85,1.91,80963,0
2017-06-29,1.9,1.91,1.84,1.88,94026,0
2017-06-30,1.87,1.889,1.77,1.79,204034,0
2017-07-03,1.81,1.83,1.79,1.83,80200,0
2017-07-05,1.85,1.8881,1.84,1.84,84693,0
2017-07-06,1.82,1.87,1.7928,1.85,123422,0
2017-07-07,1.85,1.867,1.8,1.82,109257,0
2017-07-10,1.95,2.04,1.88,1.88,837710,0
2017-07-11,1.91,1.92,1.8,1.86,192855,0
2017-07-12,1.85,1.895,1.81,1.85,337225,0
2017-07-13,1.87,1.92,1.78,1.89,222266,0
2017-07-14,1.9,1.9076,1.83,1.85,91692,0
2017-07-17,1.86,1.889,1.81,1.86,61379,0
2017-07-18,1.85,1.895,1.8,1.87,130169,0
2017-07-19,1.87,1.9,1.8,1.82,132924,0
2017-07-20,1.84,1.84,1.77,1.84,92374,0
2017-07-21,1.82,1.85,1.77,1.8,138811,0
2017-07-24,1.81,1.8399,1.79,1.82,102427,0
2017-07-25,1.84,1.85,1.8,1.8,91914,0
2017-07-26,1.82,1.8317,1.77,1.79,164762,0
2017-07-27,1.8,1.8,1.711,1.74,150869,0
2017-07-28,1.74,1.7593,1.67,1.74,122626,0
2017-07-31,1.73,1.74,1.67,1.72,51294,0
2017-08-01,1.72,1.7248,1.65,1.66,139049,0
2017-08-02,1.73,1.73,1.58,1.59,156622,0
2017-08-03,1.62,1.67,1.52,1.5814,250144,0
2017-08-04,1.59,1.66,1.58,1.61,194568,0
2017-08-07,1.63,1.64,1.59,1.6,160364,0
2017-08-08,1.61,1.68,1.61,1.64,182640,0
2017-08-09,1.68,1.68,1.61,1.65,139689,0
2017-08-10,1.63,1.6524,1.53,1.58,215507,0
2017-08-11,1.6,1.6,1.53,1.56,159291,0
2017-08-14,1.55,1.68,1.55,1.66,133136,0
2017-08-15,1.7,1.7,1.61,1.66,145579,0
2017-08-16,1.66,1.73,1.63,1.71,163618,0
2017-08-17,1.69,1.7499,1.62,1.66,316826,0
2017-08-18,1.67,1.699,1.64,1.66,223440,0
2017-08-21,1.66,1.68,1.62,1.63,23221,0
2017-08-22,1.64,1.6401,1.61,1.63,60827,0
2017-08-23,1.85,1.93,1.77,1.82,2125007,0
2017-08-24,1.9,1.9,1.81,1.83,504364,0
2017-08-25,1.85,1.85,1.7901,1.85,332908,0
2017-08-28,1.85,1.93,1.81,1.91,469416,0
2017-08-29,1.97,1.98,1.82,1.95,524237,0
2017-08-30,1.97,1.98,1.9,1.93,207359,0
2017-08-31,1.98,1.98,1.92,1.92,287242,0
2017-09-01,1.94,1.94,1.9,1.93,136695,0
2017-09-05,1.95,1.98,1.92,1.98,124535,0
2017-09-06,1.98,2.13,1.95,2.075,921138,0
2017-09-07,2.08,2.2,2.03,2.15,584929,0
2017-09-08,2.17,2.18,2.07,2.13,192118,0
2017-09-11,2.15,2.16,2.06,2.1,177353,0
2017-09-12,2.12,2.17,2.08,2.17,152459,0
2017-09-13,2.17,2.23,2.13,2.2,260029,0
2017-09-14,2.2,2.28,2.13,2.14,117373,0
2017-09-15,2.15,2.16,2.01,2.01,166141,0
2017-09-18,2.06,2.149,2.0551,2.13,351807,0
2017-09-19,2.19,2.25,2.15,2.18,243841,0
2017-09-20,2.34,2.48,2.23,2.44,1170035,0
2017-09-21,2.45,2.45,2.3,2.37,417245,0
2017-09-22,2.35,2.4,2.171,2.31,275631,0
2017-09-25,2.31,2.35,2.24,2.27,113753,0
2017-09-26,2.3,2.37,2.28,2.32,107987,0
2017-09-27,2.35,2.4,2.31,2.37,197722,0
2017-09-28,2.39,2.45,2.351,2.4,159107,0
2017-09-29,2.4,2.43,2.38,2.41,84026,0
2017-10-02,2.44,2.48,2.401,2.46,201052,0
2017-10-03,2.48,2.5,2.33,2.35,232624,0
2017-10-04,2.36,2.45,2.3457,2.4,174024,0
2017-10-05,2.5,2.5,2.42,2.47,261695,0
2017-10-06,2.49,2.49,2.36,2.44,203495,0
2017-10-09,2.41,2.41,2.2756,2.3,192265,0
2017-10-10,2.3,2.34,2.2,2.25,182737,0
2017-10-11,2.24,2.3121,2.21,2.27,163002,0
2017-10-12,2.24,2.359,2.2,2.28,234840,0
2017-10-13,2.28,2.3,2.15,2.2,192739,0
2017-10-16,2.17,2.23,2.01,2.06,372020,0
2017-10-17,2.04,2.1,1.98,2,275922,0
2017-10-18,1.99,2.02,1.92,1.98,263473,0
2017-10-19,1.97,1.98,1.85,1.87,203081,0
2017-10-20,1.86,1.9399,1.84,1.88,207595,0
2017-10-23,1.89,1.92,1.82,1.83,222428,0
2017-10-24,1.95,2.02,1.86,1.95,276207,0
2017-10-25,2,2.03,1.84,1.89,200470,0
2017-10-26,1.9,1.92,1.84,1.86,196745,0
2017-10-27,1.86,1.92,1.82,1.9,131707,0
2017-10-30,1.88,2,1.88,1.97,161096,0
2017-10-31,1.95,2.089,1.93,1.98,148144,0
2017-11-01,1.99,2.02,1.88,1.95,109579,0
2017-11-02,1.93,2.03,1.91,2,156035,0
2017-11-03,1.99,2,1.91,1.98,115116,0
2017-11-06,1.98,1.98,1.91,1.94,85720,0
2017-11-07,1.93,1.98,1.85,1.93,137750,0
2017-11-08,1.93,1.93,1.72,1.75,426016,0
2017-11-09,1.73,1.7702,1.7,1.76,112891,0
2017-11-10,1.73,1.77,1.671,1.76,327282,0
