Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,12.25,12.49,11.85,12,998686,0
2014-04-21,12.11,12.5,12,12.1,51785,0
2014-04-22,12,12.32,12,12.32,36878,0
2014-04-23,12.3,12.3,12.05,12.25,41994,0
2014-04-24,12.75,12.75,12,12.28,33439,0
2014-04-25,12.15,12.39,12.01,12.39,18445,0
2014-04-28,12.35,12.59,12.2,12.57,46502,0
2014-04-29,12.75,13,12.2,12.95,237775,0
2014-04-30,12.62,13,12.5,13,59037,0
2014-05-01,12.9,12.95,12.19,12.35,272629,0
2014-05-02,12.35,12.38,10.72,11.21,108333,0
2014-05-05,11.51,12.59,10.66,12.1,105814,0
2014-05-06,12.16,12.8,11.71,11.8,30791,0
2014-05-07,11.82,12.29,11.82,12.28,10896,0
2014-05-08,12.32,12.49,12.25,12.34,21284,0
2014-05-09,12.35,12.5,12.07,12.5,15066,0
2014-05-12,12.39,12.5,12,12.49,23170,0
2014-05-13,12.54,12.54,12.361,12.39,10131,0
2014-05-14,12.48,12.55,12.35,12.47,48636,0
2014-05-15,12.36,12.44,12.06,12.18,27007,0
2014-05-16,12.16,12.47,12.15,12.38,5103,0
2014-05-19,12.34,12.38,12.04,12.17,5182,0
2014-05-20,12.08,12.14,12,12.14,14878,0
2014-05-21,12,12.69,12,12.21,24670,0
2014-05-22,12.14,12.61,12.03,12.5,24838,0
2014-05-23,12.06,12.73,12.06,12.55,39705,0
2014-05-27,12.69,12.8,12,12.04,46497,0
2014-05-28,12.12,12.49,11.66,11.71,51066,0
2014-05-29,11.8,12.61,11.8,12.03,17439,0
2014-05-30,11.96,12.39,11.75,12,26030,0
2014-06-02,12.3,13.14,11.97,12.7,51107,0
2014-06-03,12.81,14.5,12.81,13.97,44232,0
2014-06-04,14,14.07,13.24,14.01,21177,0
2014-06-05,13.99,19.36,13.99,17.7,141219,0
2014-06-06,19,19,15.78,18.33,81741,0
2014-06-09,16.21,19.8,16.21,19.6,67846,0
2014-06-10,19.31,24.4,19.31,23.75,102200,0
2014-06-11,24.2,29.99,23.88,28.66,270917,0
2014-06-12,30.5,34.94,26.5,32.11,253381,0
2014-06-13,34.48,35.2,30.124,32.14,325954,0
2014-06-16,32.57,35.01,29.61,33.31,144057,0
2014-06-17,32.88,34.99,30.8,32.41,89943,0
2014-06-18,32.06,33.49,30.16,30.52,94035,0
2014-06-19,30.99,31.1,23.27,23.49,182517,0
2014-06-20,23.6,27.02,23.4,26.33,147165,0
2014-06-23,26.49,30.2,25.51,29.1,88999,0
2014-06-24,28.73,29.5,26,28.22,73249,0
2014-06-25,28,29,27.28,27.5,38941,0
2014-06-26,27.09,28.2,26.7,27.83,44633,0
2014-06-27,28.31,29.04,28,28.15,714994,0
2014-06-30,28.89,32.72,26,27.24,118378,0
2014-07-01,27.27,27.95,24.55,25.74,77866,0
2014-07-02,25.44,27.49,25.44,27.25,28000,0
2014-07-03,27.5,27.9,26.81,27.22,11820,0
2014-07-07,26.99,26.99,23.8,24.1,68233,0
2014-07-08,23.77,25.38,23.452,24.2,35836,0
2014-07-09,24.11,25.5,24.11,25.17,13061,0
2014-07-10,22.63,25,22.63,23.88,22865,0
2014-07-11,23.75,24.5,22.78,23.52,17076,0
2014-07-14,24.62,27.1,23.521,25.65,79901,0
2014-07-15,25.65,26.42,24.922,25.34,30732,0
2014-07-16,25.53,27.37,25.43,27,45351,0
2014-07-17,27.06,27.75,26.42,27.15,51235,0
2014-07-18,26.98,27.75,26.46,27.71,20974,0
2014-07-21,28.36,28.36,26.7,27.27,30841,0
2014-07-22,27.25,27.25,26.003,26.71,10290,0
2014-07-23,26.79,26.79,24.52,25.01,46466,0
2014-07-24,24.91,26.333,24.91,25.79,23591,0
2014-07-25,26.17,27,24.49,24.95,35094,0
2014-07-28,25,25.85,23.77,25.71,12104,0
2014-07-29,26,26,24.66,24.66,6631,0
2014-07-30,24.99,25.94,24.413,24.81,13451,0
2014-07-31,24.53,24.95,22.56,22.9,40776,0
2014-08-01,22.51,23.96,22.5,22.77,22616,0
2014-08-04,22.92,23.47,22.55,22.91,10412,0
2014-08-05,22.85,24.02,22.5,22.63,7422,0
2014-08-06,22.97,23.122,21.65,21.9,12535,0
2014-08-07,21.91,22.505,20.27,21.01,22087,0
2014-08-08,20.71,22.76,20.7,22.28,21066,0
2014-08-11,22.26,23.84,21.51,23.31,9066,0
2014-08-12,23.52,23.52,22.33,23.19,14122,0
2014-08-13,23.75,24.87,23.7,24.48,18903,0
2014-08-14,24.35,24.89,24,24.89,4252,0
2014-08-15,24.62,25.45,24.61,25,10117,0
2014-08-18,25.5,26.28,25.22,25.94,19472,0
2014-08-19,25.94,25.95,25.52,25.9,5066,0
2014-08-20,25.909,25.94,24.97,25.06,4442,0
2014-08-21,24.89,25.368,24.02,24.35,9472,0
2014-08-22,24.53,24.53,22.85,23.34,15100,0
2014-08-25,23.09,24.33,23.09,24.04,9095,0
2014-08-26,23.87,26.49,23.87,25.05,26149,0
2014-08-27,25.68,25.75,24.52,24.83,4524,0
2014-08-28,24.64,24.818,24.4,24.57,3606,0
2014-08-29,23.89,24.57,23.5,23.98,5507,0
2014-09-02,23.88,24.83,22.71,22.94,15562,0
2014-09-03,23.32,24.89,22.66,23.06,9521,0
2014-09-04,23.01,23.648,22.61,23.31,10286,0
2014-09-05,23.22,23.74,22.79,22.88,6445,0
2014-09-08,22.62,23.59,22.19,22.78,8499,0
2014-09-09,22.88,23.39,22.34,23.01,28978,0
2014-09-10,23.1,24.19,23.1,23.89,19065,0
2014-09-11,23.6,24.42,23.6,24.11,8956,0
2014-09-12,24.31,24.5,23.25,23.25,13576,0
2014-09-15,23.84,23.84,22.72,22.73,5007,0
2014-09-16,22.931,23.12,21.581,21.81,18283,0
2014-09-17,23.13,23.17,21.01,21.36,14658,0
2014-09-18,21.13,21.65,21,21.12,13759,0
2014-09-19,21.04,22.44,20.11,20.11,27796,0
2014-09-22,20.13,20.4,17.62,18.275,73237,0
2014-09-23,18.03,19.14,16.8,17.05,43331,0
2014-09-24,16.93,17.95,16.85,17.93,34628,0
2014-09-25,18.45,18.77,17.76,18.45,39417,0
2014-09-26,18.64,19.24,17.86,19.17,16681,0
2014-09-29,18.71,20.95,18.71,20.08,39676,0
2014-09-30,20,21.44,19.796,20.41,36058,0
2014-10-01,20.05,20.85,18.63,18.96,58370,0
2014-10-02,18.75,18.75,17.6,18.02,94466,0
2014-10-03,17.26,17.49,15.62,16.88,531690,0
2014-10-06,17.01,17.05,16.75,17.04,125167,0
2014-10-07,16.9,17.05,16.6,16.75,103229,0
2014-10-08,16.7,16.85,15.87,15.97,154570,0
2014-10-09,16.57,16.57,15,15.18,114093,0
2014-10-10,15.24,15.68,13.41,13.58,128243,0
2014-10-13,13.6,16.98,13.6,16,63525,0
2014-10-14,16.32,16.49,14.63,14.84,95928,0
2014-10-15,14.22,15.14,13.4,15.02,50612,0
2014-10-16,14.59,16.06,14.06,15.6,103633,0
2014-10-17,16,16,15.01,15.05,47862,0
2014-10-20,15.1,16.55,15.08,16.24,289164,0
2014-10-21,17.08,17.24,15.945,16.85,252358,0
2014-10-22,17.36,17.36,16.5,16.84,104266,0
2014-10-23,16.95,17,16.29,16.41,103109,0
2014-10-24,16.35,19.42,16.274,17.99,148682,0
2014-10-27,17.69,19.2,17.42,17.5,48825,0
2014-10-28,17.49,18.84,17.285,18.28,70920,0
2014-10-29,18.03,18.79,17.15,17.89,57460,0
2014-10-30,18,18.35,17.15,18.04,72915,0
2014-10-31,18.25,18.25,17.25,17.26,78690,0
2014-11-03,17.41,18,17.3,17.35,29224,0
2014-11-04,17.16,17.58,16.71,17.4,27049,0
2014-11-05,17.59,17.93,16.66,17.05,22778,0
2014-11-06,17.01,17.509,16.5,16.92,81846,0
2014-11-07,16.95,17.39,16.75,17.14,51458,0
2014-11-10,17.27,18.49,17.27,18.13,73452,0
2014-11-11,18.18,18.37,16.81,16.86,46712,0
2014-11-12,17.44,18.08,17.02,17.86,31290,0
2014-11-13,17.72,18.74,17.16,17.82,89467,0
2014-11-14,18.07,18.99,17.72,18.76,101524,0
2014-11-17,18.28,19.04,17.98,19.03,81759,0
2014-11-18,19.06,19.85,18.65,19.57,105360,0
2014-11-19,19.07,19.59,18.75,18.91,57093,0
2014-11-20,18.65,19.5,18.65,19.12,41429,0
2014-11-21,19.15,19.49,18.26,18.53,54889,0
2014-11-24,18.38,19.34,18.03,19.15,39872,0
2014-11-25,19.17,19.98,18.65,19.69,181161,0
2014-11-26,19.3,20.46,19.1,20.23,83851,0
2014-11-28,20.42,21.34,20.29,20.71,34644,0
2014-12-01,21.09,21.1,20.19,20.52,72255,0
2014-12-02,20.27,21.01,19.63,20.74,88344,0
2014-12-03,20.75,20.98,20.16,20.48,80868,0
2014-12-04,19.89,20.38,19.51,19.85,67963,0
2014-12-05,19.6,20.96,19.01,20.65,118096,0
2014-12-08,20.82,21.3,19.81,20.13,80074,0
2014-12-09,20.06,20.8,19.65,20.79,68930,0
2014-12-10,20.35,21.25,19.63,19.87,83686,0
2014-12-11,20.5,21.01,19.77,20.7,83637,0
2014-12-12,20.15,21.1,20.15,20.72,89680,0
2014-12-15,21.18,22.52,20.64,22,131583,0
2014-12-16,21.76,22.36,20.746,21.85,65649,0
2014-12-17,22.55,24.9,21.53,24.54,133330,0
2014-12-18,24.5,25.94,23.51,24.74,151677,0
2014-12-19,24.68,25.745,24.37,25.41,282430,0
2014-12-22,25.43,26.9,24.53,25.19,118855,0
2014-12-23,25.18,25.88,24.8,25.23,51178,0
2014-12-24,25.58,25.685,24.51,25.06,27002,0
2014-12-26,25.29,25.94,24.05,25.49,42375,0
2014-12-29,25.72,25.72,25.03,25.41,23634,0
2014-12-30,25.49,25.66,24.79,25.43,50303,0
2014-12-31,25.57,25.899,24.79,24.93,74943,0
2015-01-02,25.17,25.2,24.24,24.79,27470,0
2015-01-05,24.52,25.31,23.57,23.89,69133,0
2015-01-06,24.37,24.37,21.77,21.92,91575,0
2015-01-07,22.15,22.15,20.22,21.73,80385,0
2015-01-08,21.15,23.09,20.73,23.07,109615,0
2015-01-09,22.93,23.335,22.65,22.98,94701,0
2015-01-12,23.02,23.03,21.71,21.92,48702,0
2015-01-13,21.99,22.48,21.19,21.89,60703,0
2015-01-14,21.61,23.48,21.61,23.1,63359,0
2015-01-15,23.07,23.4,21.5,21.9,66900,0
2015-01-16,21.84,22.4,21.61,22.27,45158,0
2015-01-20,22.15,23.125,21.641,22.73,61822,0
2015-01-21,22.9,23.03,21.35,21.61,57045,0
2015-01-22,21.84,22.07,20.23,21.22,87839,0
2015-01-23,21.22,21.98,21.05,21.65,28163,0
2015-01-26,21.68,22.48,21.56,21.91,31989,0
2015-01-27,21.59,21.89,20.81,21.11,25821,0
2015-01-28,21.28,21.4,19.45,19.58,112688,0
2015-01-29,19.82,21.04,19.01,20.95,78339,0
2015-01-30,21.2,21.2,19.73,19.74,30207,0
2015-02-02,20.31,20.31,18.81,19.75,35863,0
2015-02-03,19.91,21.76,19.595,20.43,53712,0
2015-02-04,20.21,20.21,19.19,19.93,46184,0
2015-02-05,19.89,21.05,19.89,20.88,44059,0
2015-02-06,20.73,21.13,20.4,20.74,24040,0
2015-02-09,20.71,21.514,20.381,21.05,123506,0
2015-02-10,21.12,21.3,20.57,20.89,28590,0
2015-02-11,20.76,21.45,20.29,20.7,32949,0
2015-02-12,20.509,21.31,20.509,21.24,38308,0
2015-02-13,21.05,22,21.002,21.43,70693,0
2015-02-17,21.6,21.83,21.212,21.4,48533,0
2015-02-18,21.42,21.66,20.52,20.95,101700,0
2015-02-19,20.57,21.29,20.45,21.2,69631,0
2015-02-20,21.04,22,21.04,21.96,53205,0
2015-02-23,22,22.48,21.73,22.2,96536,0
2015-02-24,22.29,22.48,21.74,22.35,52759,0
2015-02-25,22.64,22.87,22.15,22.53,63199,0
2015-02-26,22.68,22.68,22.15,22.39,27065,0
2015-02-27,22.3,22.3,21.68,22.15,424207,0
2015-03-02,22.06,22.55,21.96,22.37,26900,0
2015-03-03,22.39,22.57,22.06,22.51,45100,0
2015-03-04,22.31,23.08,21.7,22.98,43200,0
2015-03-05,22.94,24.17,22.79,23.59,54600,0
2015-03-06,23.52,24.08,23.14,23.82,76600,0
2015-03-09,24,24.55,23.5,24.5,62400,0
2015-03-10,24.22,25.5,24.16,24.73,50300,0
2015-03-11,25,26.64,24.75,25.96,69300,0
2015-03-12,26.37,27.33,25.52,27.27,59400,0
2015-03-13,27.43,27.43,26.09,26.81,37100,0
2015-03-16,27.17,28.18,26.73,28.12,75500,0
2015-03-17,28.93,28.93,27.62,27.87,30900,0
2015-03-18,27.97,28.25,27.13,27.31,116900,0
2015-03-19,27.18,27.74,26.46,27.37,60600,0
2015-03-20,27.41,27.5,24.31,24.86,206200,0
2015-03-23,24.8,24.8,23.59,24.48,67500,0
2015-03-24,24.7,26.51,24.53,26.13,67700,0
2015-03-25,26.5,26.5,24.79,25,65600,0
2015-03-26,24.72,26.16,23.96,26.01,79800,0
2015-03-27,26.94,26.94,25.04,25.5,44000,0
2015-03-30,25.79,26.48,24.8,25.46,68400,0
2015-03-31,25.45,25.48,24.67,25.01,51400,0
2015-04-01,25.55,25.59,23.74,24.01,96200,0
2015-04-02,23.91,24.64,23.66,24.04,55100,0
2015-04-06,23.94,24.98,23.65,24.08,26000,0
2015-04-07,24.95,25.07,24.18,24.51,43995,0
2015-04-08,24.87,26.2,24.46,25.68,58600,0
2015-04-09,25.7,26.2,24.63,26.15,74091,0
2015-04-10,26.25,26.25,25.33,25.69,58900,0
2015-04-13,25.4,26.51,25,26.48,81700,0
2015-04-14,26.68,28.25,26.32,27.86,82600,0
2015-04-15,27.88,27.88,26.82,27.11,40029,0
2015-04-16,27.01,28,27.01,27.53,78615,0
2015-04-17,27.19,27.64,26.09,26.83,68700,0
2015-04-20,26.97,27.25,25.29,27.23,86128,0
2015-04-21,27.28,27.67,26.81,27.62,57118,0
2015-04-22,27.62,28.59,27.08,28.21,87193,0
2015-04-23,28.21,29.19,27.7,29.18,80900,0
2015-04-24,29.18,29.51,28.31,29.37,78500,0
2015-04-27,29.67,29.67,27.51,28.65,136200,0
2015-04-28,28.55,28.55,27.01,27.73,113200,0
2015-04-29,27.6,27.8,26.45,26.92,100400,0
2015-04-30,26.65,26.89,24.15,24.31,86600,0
2015-05-01,24.22,24.89,23.77,24.48,51300,0
2015-05-04,23.95,25.14,23.95,24.51,67600,0
2015-05-05,24.43,24.49,23.21,24.3,125900,0
2015-05-06,24.28,24.79,23.38,23.63,345014,0
2015-05-07,24.08,24.27,23.27,23.92,70821,0
2015-05-08,24.24,24.67,23.58,24.46,48800,0
2015-05-11,24.35,24.59,23.66,24.07,73800,0
2015-05-12,24.01,24.715,23.54,24.5,72699,0
2015-05-13,23.7,24.33,22.5,22.73,261800,0
2015-05-14,23,25.35,22.66,23.5,267400,0
2015-05-15,23.38,23.6,22.19,22.6,250733,0
2015-05-18,22.33,22.68,22.04,22.23,240596,0
2015-05-19,22.32,22.64,21.83,22.14,203500,0
2015-05-20,22.29,22.4,21.61,21.81,142700,0
2015-05-21,21.7,22.18,20.76,21.04,161500,0
2015-05-22,21.05,22.24,20.93,21.99,143200,0
2015-05-26,21.92,21.952,20.76,21.15,250207,0
2015-05-27,21.28,22.16,20.75,21.71,210700,0
2015-05-28,21.35,21.86,21.08,21.6,94963,0
2015-05-29,21.63,22,21.25,21.7,105600,0
2015-06-01,21.71,22.21,21.08,21.71,130000,0
2015-06-02,21.77,21.96,21.34,21.49,68877,0
2015-06-03,21.46,22.71,21.04,22.48,101300,0
2015-06-04,22.34,23.6,21.95,22.37,203900,0
2015-06-05,21.62,23.27,21.62,22.79,130500,0
2015-06-08,22.67,23.19,22.5,23.05,33500,0
2015-06-09,23.19,23.67,22.67,23.66,54266,0
2015-06-10,23.53,24.28,23.52,24.06,182782,0
2015-06-11,24.01,24.55,23.67,24,80472,0
2015-06-12,23.84,24.6,22.78,23.27,74900,0
2015-06-15,23.11,23.41,21.66,22.47,96400,0
2015-06-16,22.4,22.46,20.99,21.61,112700,0
2015-06-17,21.55,22.17,20.83,21.15,96600,0
2015-06-18,21.34,21.68,21.15,21.41,82600,0
2015-06-19,21.49,21.79,21.27,21.5,68400,0
2015-06-22,21.74,21.99,21.16,21.98,80200,0
2015-06-23,21.94,23.025,21.68,22.71,89313,0
2015-06-24,23.6,23.6,21.68,21.82,57800,0
2015-06-25,22.32,22.32,20.12,20.55,99300,0
2015-06-26,20.74,20.77,19.13,20.14,1581300,0
2015-06-29,19.81,20.58,19.01,20.01,133300,0
2015-06-30,20.27,21.59,20.05,21.1,72027,0
2015-07-01,21.15,23.55,20.81,21.87,106600,0
2015-07-02,21.82,21.95,20.03,21.09,137700,0
2015-07-06,21.17,24.41,21.17,23.53,147800,0
2015-07-07,23.66,23.94,22.61,23.89,87600,0
2015-07-08,24.95,25.25,21.27,22.72,274300,0
2015-07-09,23.03,24.99,23.02,24.48,138500,0
2015-07-10,25.05,26.44,24.47,25.82,363100,0
2015-07-13,25.8,26.38,24.2,25.11,178600,0
2015-07-14,25.15,28,24.46,26.71,340695,0
2015-07-15,26.71,27.716,22.64,23.1,392796,0
2015-07-16,23.82,24.04,22.15,23.33,164600,0
2015-07-17,23.27,23.55,22.4,22.6,158300,0
2015-07-20,22.68,23.6,18.45,19.92,619100,0
2015-07-21,19.84,19.84,18.6,19.02,436200,0
2015-07-22,19,19,16.11,17.3,374700,0
2015-07-23,17.8,18.23,16.4,17.08,295100,0
2015-07-24,16.84,16.99,12.65,13.74,508300,0
2015-07-27,13.39,14.39,13.39,13.96,250200,0
2015-07-28,14.04,14.17,12.59,13.99,214900,0
2015-07-29,13.73,14.62,13.03,14.01,358700,0
2015-07-30,14,14.02,13.27,13.73,381000,0
2015-07-31,13.01,16.27,13.01,16.22,424100,0
2015-08-03,16.75,19.5,16.75,18.5,469098,0
2015-08-04,18.31,19.47,16.71,17.78,246900,0
2015-08-05,17.8,19.43,17.8,18.87,198800,0
2015-08-06,18.71,19.435,17.59,18.68,178159,0
2015-08-07,18.89,19.75,18.39,19.06,447100,0
2015-08-10,19.39,20.49,19,20.18,323500,0
2015-08-11,20.99,20.99,17.64,18.9,182006,0
2015-08-12,18.73,18.73,14.66,15.92,524100,0
2015-08-13,15.89,16.48,13.77,13.9,322000,0
2015-08-14,14.66,14.78,13.13,14.53,207400,0
2015-08-17,14.53,16.37,14.35,15.85,169100,0
2015-08-18,15.53,16.98,15.53,16.75,183200,0
2015-08-19,17,17,15.72,16.15,205400,0
2015-08-20,15.83,16.53,15.39,16.07,120600,0
2015-08-21,15.57,17.91,15.57,17.68,2109700,0
2015-08-24,3.6,4.7,3.51,3.65,4530101,0
2015-08-25,4.15,4.85,3.37,3.42,3066800,0
2015-08-26,3.39,3.52,2.81,3.31,1325200,0
2015-08-27,3.29,3.69,3.15,3.65,727200,0
2015-08-28,3.61,3.67,3.31,3.41,372100,0
2015-08-31,5.03,5.13,3.71,3.74,9516900,0
2015-09-01,3.5,3.59,3.25,3.3,1007300,0
2015-09-02,3.31,3.68,3.25,3.62,464500,0
2015-09-03,3.75,3.77,3.42,3.45,286700,0
2015-09-04,3.59,3.59,3.34,3.36,343000,0
2015-09-08,3.6,3.6,3.28,3.33,262900,0
2015-09-09,3.35,3.38,3,3.16,459800,0
2015-09-10,3.15,3.16,3,3.04,208177,0
2015-09-11,3.04,3.54,2.83,3.4,906800,0
2015-09-14,3.31,3.41,3.16,3.22,234900,0
2015-09-15,3.22,3.35,3.18,3.21,234100,0
2015-09-16,3.21,3.5,3.17,3.4,318100,0
2015-09-17,3.41,3.6,3.32,3.53,289900,0
2015-09-18,3.5,4.07,3.5,4.04,960500,0
2015-09-21,4.01,4.04,3.64,3.88,541800,0
2015-09-22,3.84,3.87,3.6,3.82,257500,0
2015-09-23,3.85,4,3.75,3.82,276100,0
2015-09-24,3.85,4.79,3.77,4.73,1962431,0
2015-09-25,4.73,4.8,4.02,4.4,813000,0
2015-09-28,4.35,4.68,3.98,4.31,542244,0
2015-09-29,4.21,4.39,3.98,4.2,410600,0
2015-09-30,4.25,4.25,3.98,4.04,245800,0
2015-10-01,4.08,4.26,3.88,4.08,150000,0
2015-10-02,4.1,4.1,3.89,4,179700,0
2015-10-05,4.05,4.3,3.83,3.97,301156,0
2015-10-06,3.95,4.06,3.76,4.04,184900,0
2015-10-07,4.05,4.52,3.96,4.51,353500,0
2015-10-08,4.46,4.63,4.18,4.62,251800,0
2015-10-09,4.63,4.72,4.41,4.57,215800,0
2015-10-12,4.55,4.6,4.48,4.59,115559,0
2015-10-13,4.57,5.47,4.53,5.15,1762800,0
2015-10-14,5.27,5.98,5.2,5.75,1298000,0
2015-10-15,5.54,7.89,5.54,6.51,5022500,0
2015-10-16,6.21,7.2,5.98,6.79,1753900,0
2015-10-19,6.68,6.98,6.2,6.26,818100,0
2015-10-20,6.17,6.4499,5.949,6.03,327439,0
2015-10-21,6.05,6.17,5.4,5.84,336700,0
2015-10-22,5.86,6,5.44,5.51,144200,0
2015-10-23,5.61,7.4,5.61,6.87,1279400,0
2015-10-26,6.54,7.72,6.44,7.24,1097500,0
2015-10-27,6.91,7.87,6.85,7.55,738000,0
2015-10-28,7.86,9.25,7.49,9.06,1628200,0
2015-10-29,8.95,9.88,8.3,8.49,1369700,0
2015-10-30,8.48,8.48,7.55,7.77,608300,0
2015-11-02,7.94,8.7556,7.9,8.54,647832,0
2015-11-03,8.58,8.87,8.1,8.31,381300,0
2015-11-04,8.35,8.4273,7.61,8,636658,0
2015-11-05,7.98,8.17,7.67,7.99,322700,0
2015-11-06,8.44,8.44,7.3,7.69,338500,0
2015-11-09,7.64,8.08,7.64,7.95,188289,0
2015-11-10,7.89,8.16,7.54,8.06,207700,0
2015-11-11,8.06,8.6,8,8.47,270000,0
2015-11-12,8.35,8.85,8.26,8.42,272200,0
2015-11-13,8.32,8.32,7.73,7.78,347200,0
2015-11-16,7.69,7.89,7.5,7.55,199800,0
2015-11-17,7.61,7.74,7.27,7.3,153500,0
2015-11-18,7.22,7.57,6.71,7.52,264600,0
2015-11-19,8.08,8.24,7.28,7.86,376700,0
2015-11-20,8.2,9.11,7.12,8.66,1252200,0
2015-11-23,8.58,9.08,8.36,8.58,316300,0
2015-11-24,8.45,9.2,8.36,9.01,345500,0
2015-11-25,9.24,10.2,9.04,9.85,861700,0
2015-11-27,10.15,10.2,9.7,10.11,267500,0
2015-11-30,10.2,10.3,9.4,9.4,677000,0
2015-12-01,9.58,9.73,9.21,9.66,181995,0
2015-12-02,9.7,10.03,9.7,9.9,190335,0
2015-12-03,10.05,10.16,9.7,9.71,200215,0
2015-12-04,9.83,10,9.64,9.85,107600,0
2015-12-07,9.84,9.94,9.45,9.61,163600,0
2015-12-08,9.48,10.6,9.4,10.45,508498,0
2015-12-09,10.39,10.9,9.86,9.98,240200,0
2015-12-10,10.04,10.5,9.93,10.24,152700,0
2015-12-11,10.16,10.78,9.72,10.03,231100,0
2015-12-14,10.04,10.46,9.84,10.17,271755,0
2015-12-15,10.17,10.63,10.17,10.26,217400,0
2015-12-16,10.46,10.47,9.98,10.42,285500,0
2015-12-17,10.35,10.52,9.92,10.22,261700,0
2015-12-18,10.19,10.35,9.98,10.07,1620900,0
2015-12-21,10.14,10.5,9.9,10.46,369800,0
2015-12-22,10.48,10.555,10.245,10.47,296904,0
2015-12-23,10.58,10.58,10.13,10.26,141200,0
2015-12-24,10.28,10.43,10.053,10.21,59567,0
2015-12-28,10.1,10.49,10.015,10.31,201810,0
2015-12-29,10.3,11.01,10.3,10.84,303067,0
2015-12-30,10.66,11.75,10.66,11.3,241997,0
2015-12-31,11.26,11.8,11.17,11.5,226383,0
2016-01-04,11.34,11.34,10.21,10.53,407811,0
2016-01-05,10.52,10.64,10.0502,10.2,214040,0
2016-01-06,10.07,10.07,9.4,9.61,345874,0
2016-01-07,9.4,9.4,8.79,8.97,254067,0
2016-01-08,9.03,9.559,8.8,8.86,209485,0
2016-01-11,8.92,8.935,8.1,8.62,232111,0
2016-01-12,8.55,9.09,8.15,8.88,183222,0
2016-01-13,8.9,9.13,8.265,8.4,124237,0
2016-01-14,8.31,8.85,7.98,8.64,144104,0
2016-01-15,8.36,8.71,8.04,8.67,193611,0
2016-01-19,8.59,8.9,8.08,8.4,247800,0
2016-01-20,8.22,8.44,7.81,8.18,283940,0
2016-01-21,8.2,8.5,7.91,8.26,144806,0
2016-01-22,8.51,8.82,8.31,8.57,193691,0
2016-01-25,8.55,8.95,8.5,8.67,140243,0
2016-01-26,8.82,8.9,8.47,8.8,84233,0
2016-01-27,8.83,9.02,8.6,8.76,132454,0
2016-01-28,8.99,9.0299,8.4,8.6,159321,0
2016-01-29,8.66,9.23,8.25,9.15,139530,0
2016-02-01,9.12,9.2,8.65,8.97,74012,0
2016-02-02,8.81,8.94,8.51,8.87,98765,0
2016-02-03,9.03,9.04,8.48,8.91,79619,0
2016-02-04,8.95,9.57,8.86,9.2,64760,0
2016-02-05,9.19,9.62,9.08,9.15,94172,0
2016-02-08,9,9,7.85,8.89,110325,0
2016-02-09,8.7,8.7,8.32,8.65,105471,0
2016-02-10,8.69,8.6999,7.78,7.82,151600,0
2016-02-11,7.65,7.75,6.8,7.49,165069,0
2016-02-12,7.68,8.31,6.8314,7.89,294439,0
2016-02-16,8.01,8.185,7.75,7.97,165527,0
2016-02-17,8,8.12,7.49,8.05,121071,0
2016-02-18,8.08,8.2,7.68,7.75,60905,0
2016-02-19,7.75,8.095,7.6,7.97,74498,0
2016-02-22,8.01,8.5,7.6775,8.34,331464,0
2016-02-23,8.34,8.42,7.81,7.97,59301,0
2016-02-24,7.95,8.03,7.57,7.85,69938,0
2016-02-25,7.94,8.14,7.72,8.11,47109,0
2016-02-26,8.24,8.69,8.09,8.37,70453,0
2016-02-29,8.36,8.57,8.15,8.3,99091,0
2016-03-01,8.33,8.41,8.11,8.41,78187,0
2016-03-02,8.39,8.9,7.905,8.69,74741,0
2016-03-03,8.65,8.87,7.8884,8.69,54034,0
2016-03-04,8.7,9.25,8.577,9.02,157340,0
2016-03-07,8.9,9.58,8.65,9.24,77547,0
2016-03-08,9.34,9.38,8.77,8.77,77019,0
2016-03-09,9.61,9.61,8.45,8.79,184059,0
2016-03-10,8.85,9.06,8.28,8.6,590945,0
2016-03-11,8.75,8.95,8.49,8.69,152110,0
2016-03-14,8.75,9.2,8.74,8.93,61757,0
2016-03-15,8.95,8.95,8.4225,8.56,100619,0
2016-03-16,8.5,8.7999,8.32,8.54,85195,0
2016-03-17,8.51,8.58,8.3,8.52,48073,0
2016-03-18,8.58,9.3,8.4,9.15,541238,0
2016-03-21,9.15,9.73,9.15,9.27,113378,0
2016-03-22,9.2,9.43,9.08,9.24,43620,0
2016-03-23,9.16,9.2,8.58,8.73,63111,0
2016-03-24,8.69,9.13,8.56,8.74,20089,0
2016-03-28,8.8,8.99,8.375,8.71,22487,0
2016-03-29,8.73,9.11,8.21,8.89,75139,0
2016-03-30,9.01,9.3,8.92,9.16,120732,0
2016-03-31,9.13,9.54,8.955,9.07,83509,0
2016-04-01,8.99,9.47,8.99,9.42,45884,0
2016-04-04,9.4,9.71,9.25,9.26,103971,0
2016-04-05,9.22,9.48,8.89,9.02,51282,0
2016-04-06,9.01,9.548,8.97,9.34,113166,0
2016-04-07,9.27,9.33,9.01,9.23,147033,0
2016-04-08,9.33,9.33,8.63,8.82,122892,0
2016-04-11,8.93,8.93,8.48,8.66,49343,0
2016-04-12,8.65,8.87,8.44,8.75,45030,0
2016-04-13,8.79,9.17,8.62,8.98,55036,0
2016-04-14,8.95,9.3,8.85,9.22,27426,0
2016-04-15,9.16,9.25,9.02,9.09,99012,0
2016-04-18,9.01,9.285,9.01,9.07,49711,0
2016-04-19,9.06,9.25,8.91,9.14,85072,0
2016-04-20,8.87,9.2994,8.8601,9.17,37409,0
2016-04-21,9.17,9.29,9.11,9.19,97017,0
2016-04-22,9.23,9.25,8.94,9.21,84603,0
2016-04-25,9.19,9.24,9.07,9.2,31655,0
2016-04-26,9.21,9.21,9.015,9.12,40703,0
2016-04-27,9.11,9.11,8.82,8.89,24063,0
2016-04-28,8.89,9.12,8.77,8.88,44200,0
2016-04-29,8.82,8.97,8.51,8.57,69123,0
2016-05-02,8.66,8.66,8.19,8.44,38380,0
2016-05-03,8.31,8.42,8.06,8.24,36453,0
2016-05-04,8.21,8.4,8.14,8.19,21175,0
2016-05-05,8.33,8.44,8.17,8.33,26920,0
2016-05-06,8.28,8.39,8.07,8.31,28799,0
2016-05-09,8.3,8.51,8.13,8.29,25696,0
2016-05-10,8.48,8.65,8.1801,8.63,48676,0
2016-05-11,8.62,9.25,8.42,9.16,59591,0
2016-05-12,9.21,9.21,8.28,8.32,141367,0
2016-05-13,8.34,8.4,8.25,8.28,37876,0
2016-05-16,8.27,8.58,8.27,8.37,36202,0
2016-05-17,8.4,8.63,8.2,8.23,43841,0
2016-05-18,8.18,8.48,8.07,8.27,24871,0
2016-05-19,8.08,8.21,7.9,8.17,190008,0
2016-05-20,8.21,8.225,8.01,8.2,36370,0
2016-05-23,8.14,8.27,8.13,8.16,20179,0
2016-05-24,8.27,8.3,8.05,8.15,60847,0
2016-05-25,8.18,8.29,8.17,8.24,112715,0
2016-05-26,8.26,8.26,8.01,8.1,35653,0
2016-05-27,8.1,8.3,7.93,8.3,25526,0
2016-05-31,8.36,8.38,8.06,8.13,73544,0
2016-06-01,8.12,8.18,7.9,8.08,30116,0
2016-06-02,8.04,8.14,7.63,7.71,76936,0
2016-06-03,7.74,7.77,7.42,7.53,33407,0
2016-06-06,7.52,7.74,7.5,7.63,27353,0
2016-06-07,7.72,7.74,7.5,7.56,172609,0
2016-06-08,7.64,8.06,7.49,8,52103,0
2016-06-09,8.05,8.05,7.61,7.82,191614,0
2016-06-10,7.7,7.95,7.55,7.59,76014,0
2016-06-13,7.56,8.05,7.56,7.89,32559,0
2016-06-14,7.9,8.03,7.7332,7.99,66624,0
2016-06-15,7.99,8.365,7.89,8.01,63459,0
2016-06-16,7.96,8.15,7.66,8.1,168639,0
2016-06-17,8.05,8.14,7.25,7.25,274574,0
2016-06-20,7.3,7.39,7,7.1,141215,0
2016-06-21,7.08,7.46,6.705,6.88,63209,0
2016-06-22,6.9,7.15,6.85,6.86,24579,0
2016-06-23,6.99,7.15,6.8649,7.11,50691,0
2016-06-24,6.85,7.1078,6.51,6.55,343495,0
2016-06-27,6.51,6.565,6.1,6.25,107927,0
2016-06-28,6.29,6.56,6.29,6.35,53304,0
2016-06-29,6.41,6.54,6.25,6.32,129014,0
2016-06-30,6.31,6.31,5.82,6.2,108354,0
2016-07-01,6.21,6.55,6.09,6.46,57242,0
2016-07-05,6.4,6.55,6.1,6.26,34024,0
2016-07-06,6.4,6.41,6.13,6.24,43106,0
2016-07-07,6.02,6.47,6.02,6.29,18492,0
2016-07-08,6.37,6.81,6.1,6.77,42719,0
2016-07-11,6.8,6.86,6.5962,6.77,23565,0
2016-07-12,6.75,6.89,6.68,6.88,75737,0
2016-07-13,6.85,7.04,6.84,6.97,166815,0
2016-07-14,7.07,7.36,6.53,6.63,126266,0
2016-07-15,6.69,6.77,6.4301,6.73,23211,0
2016-07-18,6.71,6.71,6.362,6.46,32452,0
2016-07-19,6.41,6.59,6.35,6.39,37151,0
2016-07-20,6.44,6.48,6.15,6.34,38069,0
2016-07-21,6.38,6.56,6.22,6.29,50025,0
2016-07-22,6.25,6.675,6.22,6.4,84654,0
2016-07-25,6.19,6.52,6.19,6.36,13845,0
2016-07-26,6.23,6.46,6.19,6.42,17683,0
2016-07-27,6.42,6.64,6.31,6.59,26246,0
2016-07-28,6.58,6.61,6.3026,6.36,22422,0
2016-07-29,6.33,6.33,6,6.21,21064,0
2016-08-01,6.18,6.53,6.14,6.24,26544,0
2016-08-02,6.18,6.39,6.12,6.12,23834,0
2016-08-03,6.63,6.63,6.07,6.32,102928,0
2016-08-04,6.38,6.38,6.1,6.12,13565,0
2016-08-05,6.17,6.23,5.9601,6.21,50779,0
2016-08-08,6.17,6.17,5.86,6.01,26014,0
2016-08-09,6.04,6.04,5.76,5.93,47998,0
2016-08-10,5.97,5.97,5.63,5.64,33958,0
2016-08-11,5.7,5.97,5.505,5.92,28540,0
2016-08-12,5.9,6.24,5.845,6.17,26839,0
2016-08-15,6.25,6.53,6.25,6.35,97999,0
2016-08-16,6.3,6.32,6.23,6.25,23188,0
2016-08-17,6.3432,6.3432,6.09,6.18,21627,0
2016-08-18,6.15,6.15,5.99,6.1,16281,0
2016-08-19,6.05,6.05,5.97,5.98,36182,0
2016-08-22,6.02,6.1367,5.95,6,20583,0
2016-08-23,6,6.1,5.96,5.97,12930,0
2016-08-24,5.93,6.09,5.9101,5.98,58801,0
2016-08-25,5.965,6,5.72,5.83,31715,0
2016-08-26,5.82,6,5.73,5.81,6319,0
2016-08-29,5.89,5.98,5.81,5.88,20904,0
2016-08-30,5.85,5.93,5.74,5.77,23382,0
2016-08-31,5.82,5.82,5.64,5.73,32842,0
2016-09-01,5.77,5.8825,5.49,5.88,19888,0
2016-09-02,5.92,6.18,5.85,6.15,25642,0
2016-09-06,6.13,6.26,6.06,6.14,54801,0
2016-09-07,6.12,6.23,6.12,6.19,27998,0
2016-09-08,6.23,6.3,6.18,6.22,23465,0
2016-09-09,6.18,6.21,6.16,6.18,45424,0
2016-09-12,6.1,6.33,6.02,6.28,59040,0
2016-09-13,6.19,6.2,5.88,5.89,76087,0
2016-09-14,5.8733,6.05,5.53,5.79,41670,0
2016-09-15,5.97,5.97,5.65,5.85,30696,0
2016-09-16,5.9,6.19,5.69,5.86,87142,0
2016-09-19,5.9,5.99,5.7,5.75,41578,0
2016-09-20,5.85,5.94,5.72,5.8,25362,0
2016-09-21,5.85,5.97,5.76,5.89,10185,0
2016-09-22,5.9,6,5.71,6,17837,0
2016-09-23,6,6.1,5.95,6.07,152176,0
2016-09-26,6.17,6.17,6.01,6.03,82134,0
2016-09-27,6.04,6.33,5.91,6.18,96518,0
2016-09-28,6.17,6.225,6,6.18,24430,0
2016-09-29,6.18,6.18,6.02,6.08,20061,0
2016-09-30,6.15,6.27,5.86,6.12,74115,0
2016-10-03,6.05,6.16,5.83,6.1,32232,0
2016-10-04,6.15,6.31,6.06,6.22,44287,0
2016-10-05,6.19,6.5,6.17,6.41,35115,0
2016-10-06,6.37,6.5,5.98,6.3,31373,0
2016-10-07,6.15,6.43,6.06,6.14,15230,0
2016-10-10,6.2,6.58,6.2,6.55,23267,0
2016-10-11,6.55,6.55,6.1,6.34,18858,0
2016-10-12,6.38,6.4,6.1,6.14,42950,0
2016-10-13,6.1,6.3025,6.1,6.13,14933,0
2016-10-14,6.2,6.2,5.77,5.94,25220,0
2016-10-17,5.875,6.05,5.7,5.95,43678,0
2016-10-18,6.05,6.2,5.8,6,78987,0
2016-10-19,6,6.4,5.85,5.9,69189,0
2016-10-20,5.95,6,5.75,5.9,69661,0
2016-10-21,5.8,6.05,5.75,5.85,10807,0
2016-10-24,6,6,5.75,5.95,11956,0
2016-10-25,5.95,5.95,5.55,5.65,74709,0
2016-10-26,5.65,5.75,5.45,5.55,86137,0
2016-10-27,5.65,5.75,5.45,5.65,51356,0
2016-10-28,5.6,5.8,5.375,5.55,14449,0
2016-10-31,5.5,5.5,5.15,5.35,49084,0
2016-11-01,5.4,5.4,5.2,5.25,19914,0
2016-11-02,5.3,5.6,5.15,5.25,18074,0
2016-11-03,5.35,5.35,5,5,39681,0
2016-11-04,5,5.45,5,5.2,41166,0
2016-11-07,5.4,5.5,5.2,5.45,16889,0
2016-11-08,5.55,5.945,5.45,5.7,51916,0
2016-11-09,5.8,6.5,5.575,6.2,227099,0
2016-11-10,6.3,6.45,4.95,5,244427,0
2016-11-11,5.05,6.15,5.01,6.15,140404,0
2016-11-14,6.45,6.45,5.85,6.25,71865,0
2016-11-15,6.2,6.3,5.5,5.9,282032,0
2016-11-16,5.8,6.2,5.8,6.2,42285,0
2016-11-17,6.15,6.35,5.85,6.35,60205,0
2016-11-18,6.35,6.5,6,6.1,56307,0
2016-11-21,6.1,6.1,5.8,5.95,46556,0
2016-11-22,5.9,6.05,5.75,6,36745,0
2016-11-23,6.05,6.05,5.75,5.85,72746,0
2016-11-25,5.95,5.95,5.75,5.75,18704,0
2016-11-28,5.8,5.8,5.5,5.5,41442,0
2016-11-29,5.5,5.6,5.25,5.3,26250,0
2016-11-30,5.35,5.5,5,5.1,89049,0
2016-12-01,5.05,5.3,4.7,4.9,119109,0
2016-12-02,4.95,5.2,4.8,5,52788,0
2016-12-05,5.05,5.2,4.9,5.15,40209,0
2016-12-06,5.15,5.35,4.9,5.3,66102,0
2016-12-07,5.2,5.25,5,5.05,201718,0
2016-12-08,4.95,5.25,4.95,5.025,54591,0
2016-12-09,5.1,5.1,5.05,5.05,60496,0
2016-12-12,4.95,5.1,4.75,4.95,93104,0
2016-12-13,5,5,4.75,4.8,104628,0
2016-12-14,4.7,4.95,4.5,4.65,132509,0
2016-12-15,4.75,4.75,4.25,4.35,152211,0
2016-12-16,4.35,4.8,4.35,4.5,706584,0
2016-12-19,4.5,4.85,4.35,4.75,175147,0
2016-12-20,4.75,4.85,4.405,4.75,104089,0
2016-12-21,4.7,4.85,4.6,4.75,158752,0
2016-12-22,4.7,4.8,4.65,4.65,128045,0
2016-12-23,4.65,4.65,4.45,4.55,69959,0
2016-12-27,4.55,4.65,4.45,4.5,90450,0
2016-12-28,4.55,4.55,4.3,4.4,101389,0
2016-12-29,4.45,4.45,4.3,4.4,151121,0
2016-12-30,4.45,4.45,3.85,4.35,255130,0
2017-01-03,4.35,4.7,4.15,4.5,52747,0
2017-01-04,4.5,4.8,4.35,4.75,62303,0
2017-01-05,4.8,5.35,4.65,5.3,74599,0
2017-01-06,5.35,5.3997,5,5.075,43762,0
2017-01-09,5.1,5.15,4.9,4.95,19284,0
2017-01-10,5.2385,5.2385,4.6,4.7,57702,0
2017-01-11,4.7,4.85,4.45,4.65,30867,0
2017-01-12,4.55,4.9,4.55,4.8,34183,0
2017-01-13,4.85,5,4.8,4.95,29558,0
2017-01-17,4.95,4.95,4.75,4.85,33432,0
2017-01-18,4.9,4.95,4.65,4.7,13509,0
2017-01-19,4.7,4.75,4.6,4.65,26059,0
2017-01-20,4.65,4.75,4.6,4.65,23093,0
2017-01-23,4.6,4.8,4.6,4.75,17923,0
2017-01-24,4.7,4.9,4.65,4.85,22771,0
2017-01-25,4.9,5.2,4.9,5.2,144452,0
2017-01-26,5.2,5.25,4.855,5.05,46462,0
2017-01-27,4.85,5.2,4.85,5.05,12914,0
2017-01-30,5.05,5.15,4.7,5.05,27835,0
2017-01-31,4.95,5.1,4.75,4.95,48769,0
2017-02-01,5.1,5.1,4.85,4.95,30212,0
2017-02-02,5,5,4.8,4.8,10565,0
2017-02-03,4.9,4.9,4.7,4.8,22640,0
2017-02-06,4.8,4.8,4.65,4.65,12399,0
2017-02-07,4.75,4.85,4.6,4.8,41747,0
2017-02-08,4.75,4.75,4.5,4.5,34382,0
2017-02-09,4.5,4.65,4.5,4.55,23950,0
2017-02-10,4.55,4.6,4.3,4.35,53667,0
2017-02-13,4.45,4.55,4.1,4.5,51251,0
2017-02-14,4.45,4.625,4.45,4.6,18342,0
2017-02-15,4.5,4.6,4.5,4.55,8329,0
2017-02-16,4.55,4.65,4.4,4.5,17059,0
2017-02-17,4.55,4.65,4.5,4.6,63572,0
2017-02-21,4.6,4.65,4.45,4.65,49522,0
2017-02-22,4.5,4.7,4.5,4.65,22413,0
2017-02-23,4.6,4.65,4.55,4.65,17950,0
2017-02-24,4.6,4.7,4.525,4.6,14871,0
2017-02-27,4.65,5,4.65,4.8,39400,0
2017-02-28,4.75,4.75,4.6,4.65,33088,0
2017-03-01,4.75,4.9,4.7,4.8,19861,0
2017-03-02,4.75,4.8,4.35,4.45,33809,0
2017-03-03,4.5,4.5,4.3,4.35,19935,0
2017-03-06,4.35,4.5,4.3,4.3,26066,0
2017-03-07,4.3,4.45,4.3,4.35,34826,0
2017-03-08,4.35,4.35,4.25,4.25,40982,0
2017-03-09,4.25,4.35,4.1,4.3,31665,0
2017-03-10,4.35,4.45,4.15,4.35,18039,0
2017-03-13,4.5,4.6,4.3,4.45,19272,0
2017-03-14,4.45,4.45,4.275,4.4,13844,0
2017-03-15,4.4,4.5,4.35,4.5,13244,0
2017-03-16,4.5,4.5,4.3,4.5,19592,0
2017-03-17,4.5,4.7,4.5,4.6,71525,0
2017-03-20,4.6,4.75,4.45,4.55,21052,0
2017-03-21,4.6,4.6,4.2,4.25,32407,0
2017-03-22,3.95,4.05,3.75,3.9,992466,0
2017-03-23,3.85,4,3.8,4,160964,0
2017-03-24,4,4,3.7,3.85,178704,0
2017-03-27,3.95,4,3.7,3.95,161184,0
2017-03-28,4.05,4.25,3.9,4.1,219948,0
2017-03-29,4.15,4.3,3.8,4.05,204730,0
2017-03-30,4.05,4.25,4,4.1,119606,0
2017-03-31,4.1,4.2,4,4,145096,0
2017-04-03,4.05,4.05,3.8,3.85,129895,0
2017-04-04,3.85,4,3.8,3.85,87136,0
2017-04-05,3.85,4,3.75,3.75,126034,0
2017-04-06,3.75,3.9,3.75,3.8,64656,0
2017-04-07,3.75,4,3.7,3.75,50941,0
2017-04-10,3.7,3.95,3.7,3.75,42785,0
2017-04-11,3.75,4,3.7,3.85,101852,0
2017-04-12,3.875,4,3.8,3.95,41253,0
2017-04-13,3.95,4,3.7,3.75,100150,0
2017-04-17,3.7,3.9,3.7,3.75,78176,0
2017-04-18,3.75,3.75,3.7,3.7,131850,0
2017-04-19,3.75,3.75,3.5,3.5,298801,0
2017-04-20,3.6,3.7,3.5,3.6,182926,0
2017-04-21,3.65,3.75,3.5,3.5,64495,0
2017-04-24,3.55,3.7,3.5,3.65,203190,0
2017-04-25,3.7,3.8,3.65,3.75,117065,0
2017-04-26,3.75,4.05,3.75,4,177962,0
2017-04-27,4,4.05,3.9,4,94726,0
2017-04-28,4,4.1,3.95,4,523474,0
2017-05-01,3.95,4,3.65,3.85,133076,0
2017-05-02,3.85,3.95,3.7,3.85,61882,0
2017-05-03,3.8,4.05,3.7,4,119992,0
2017-05-04,4,4,3.7,3.7,107594,0
2017-05-05,3.75,3.8,3.65,3.8,105047,0
2017-05-08,3.85,3.9,3.65,3.75,105232,0
2017-05-09,3.695,3.8,3.55,3.65,116002,0
2017-05-10,3.65,3.65,3.55,3.6,35050,0
2017-05-11,3.55,3.65,3.45,3.5,121212,0
2017-05-12,3.45,3.55,3.05,3.1,270151,0
2017-05-15,3.25,3.3,3.2,3.275,108824,0
2017-05-16,3.2,3.3,3,3.05,232856,0
2017-05-17,3,3.05,2.775,2.85,239175,0
2017-05-18,2.85,2.9,2.55,2.6,171211,0
2017-05-19,3.1,3.2,2.75,3.125,227734,0
2017-05-22,3.1,3.15,2.9,3.05,151851,0
2017-05-23,3.1,3.25,3.075,3.2,170092,0
2017-05-24,3.25,3.3,3.15,3.2,131491,0
2017-05-25,3.15,3.25,2.8,2.825,144356,0
2017-05-26,2.8,2.85,2.8,2.85,66878,0
2017-05-30,2.95,2.95,2.6,2.75,173680,0
2017-05-31,2.75,2.75,2.45,2.65,97366,0
2017-06-01,2.65,2.65,2.45,2.5,122950,0
2017-06-02,2.55,2.65,2.35,2.5,182213,0
2017-06-05,2.45,2.65,2.25,2.575,287958,0
2017-06-06,2.5,3.5,2.475,3.3,490267,0
2017-06-07,3.25,3.25,3,3.05,172202,0
2017-06-08,3.1,3.4,2.95,3.1,150854,0
2017-06-09,3.15,3.395,2.9,3.2,123205,0
2017-06-12,3.3,3.3,2.85,2.875,168695,0
2017-06-13,2.9,3.1,2.9,3,124031,0
2017-06-14,3.1,3.25,3,3.1,121274,0
2017-06-15,3.1,3.1,3,3,78199,0
2017-06-16,2.95,3,2.8,2.9,184709,0
2017-06-19,2.9,3.1,2.8,3.05,141094,0
2017-06-20,3.05,3.25,3,3.05,162940,0
2017-06-21,3.05,3.75,3,3.45,293115,0
2017-06-22,3.45,3.7,3.4,3.5,363166,0
2017-06-23,3.55,3.6,3.2,3.25,2950064,0
2017-06-26,3.3,3.45,2.95,2.95,197465,0
2017-06-27,2.95,3.05,2.65,3,396526,0
2017-06-28,2.95,3.05,2.9,3,217677,0
2017-06-29,3,3.2,3,3.05,252086,0
2017-06-30,3.05,3.075,2.85,2.9,110121,0
2017-07-03,2.95,3.1,2.9,3,46033,0
2017-07-05,3,3.05,2.9,3,224914,0
2017-07-06,2.95,3.05,2.875,2.95,144637,0
2017-07-07,2.95,3,2.85,2.9,89392,0
2017-07-10,2.95,2.95,2.8,2.8,108919,0
2017-07-11,2.8,2.9,2.7,2.8,95616,0
2017-07-12,2.8,2.85,2.5,2.65,203363,0
2017-07-13,2.65,2.8,2.65,2.75,82875,0
2017-07-14,2.8,2.95,2.75,2.8,71850,0
2017-07-17,2.75,3,2.75,2.8,56197,0
2017-07-18,2.75,2.8362,2.5,2.6,145305,0
2017-07-19,2.6,2.75,2.6,2.65,58199,0
2017-07-20,2.6,2.85,2.6,2.8,105297,0
2017-07-21,2.75,2.8,2.6,2.65,42175,0
2017-07-24,2.6,2.8,2.6,2.8,83646,0
2017-07-25,2.85,2.85,2.65,2.65,124632,0
2017-07-26,2.65,2.85,2.65,2.75,82742,0
2017-07-27,2.75,2.85,2.65,2.65,57215,0
2017-07-28,2.6,2.75,2.6,2.75,28934,0
2017-07-31,2.7,2.75,2.65,2.7,65151,0
2017-08-01,2.75,2.75,2.5,2.5,103005,0
2017-08-02,2.5,2.675,2.425,2.6,147649,0
2017-08-03,2.7,3,2.625,2.95,158329,0
2017-08-04,3.05,3.25,2.9,3.05,198852,0
2017-08-07,3.05,3.2,3,3,82280,0
2017-08-08,3.05,3.05,2.85,2.9,68964,0
2017-08-09,2.805,2.9,2.55,2.65,159979,0
2017-08-10,2.65,2.8,2.65,2.75,50578,0
2017-08-11,2.8,2.8,2.6,2.75,58931,0
2017-08-14,2.8,2.8,2.75,2.75,102268,0
2017-08-15,2.75,2.85,2.75,2.75,287832,0
2017-08-16,2.75,2.9,2.75,2.8,314117,0
2017-08-17,2.8,2.9,2.65,2.85,205834,0
2017-08-18,2.85,2.95,2.8,2.85,26664,0
2017-08-21,2.85,3.05,2.75,2.8,99765,0
2017-08-22,3,3,2.8,2.8,39639,0
2017-08-23,2.75,2.9,2.75,2.85,95674,0
2017-08-24,2.95,2.95,2.8,2.9,55611,0
2017-08-25,2.9,2.95,2.85,2.85,23117,0
2017-08-28,2.9,3.1,2.85,3.05,129309,0
2017-08-29,3,3.1,2.95,3,48018,0
2017-08-30,3,3.1,3,3,69320,0
2017-08-31,3,3.1,3,3,93475,0
2017-09-01,3.1,3.15,3,3.05,92301,0
2017-09-05,3.1,3.2,3.05,3.15,116641,0
2017-09-06,3.2,3.25,3.1,3.2,224714,0
2017-09-07,3.2,3.3,3.15,3.15,136656,0
2017-09-08,3.15,3.95,3.15,3.45,505274,0
2017-09-11,3.4,3.75,3.3,3.6,263946,0
2017-09-12,3.6,3.9,3.5,3.85,251040,0
2017-09-13,3.95,4.4,3.85,4.05,594659,0
2017-09-14,4.05,4.45,3.9,4.25,556730,0
2017-09-15,4.3,4.65,4.2,4.5,587555,0
2017-09-18,4.7,4.9,4.455,4.675,362269,0
2017-09-19,4.65,4.85,4.55,4.8,219183,0
2017-09-20,4.75,5,4.7406,4.8,237980,0
2017-09-21,4.85,4.85,4.65,4.75,160435,0
2017-09-22,4.8,4.9,4.7,4.9,229905,0
2017-09-25,4.95,5,4.7,4.85,153328,0
2017-09-26,4.9,4.95,4.75,4.825,76831,0
2017-09-27,4.8,4.95,4.75,4.8,73279,0
2017-09-28,4.85,4.95,4.8,4.85,74326,0
2017-09-29,4.85,5.2,4.85,5.05,298739,0
2017-10-02,5,5.6798,5,5.5,239098,0
2017-10-03,5.65,5.8,5.35,5.8,232903,0
2017-10-04,5.75,6,5.5,5.75,205804,0
2017-10-05,5.85,6.1,5.8,6.05,125467,0
2017-10-06,6.05,6.25,5.85,5.9,112274,0
2017-10-09,5.85,5.85,5.4,5.55,270701,0
2017-10-10,5.55,5.65,5.4,5.55,74509,0
2017-10-11,5.55,5.75,5.55,5.7,42703,0
2017-10-12,5.65,5.7,5.45,5.55,169631,0
2017-10-13,5.55,5.65,5.45,5.65,98577,0
2017-10-16,5.6,5.895,5.55,5.6,139502,0
2017-10-17,5.6,5.7,5.45,5.55,155668,0
2017-10-18,5.65,5.75,5.45,5.55,113196,0
2017-10-19,5.55,5.85,5.45,5.6,167293,0
2017-10-20,5.7,5.85,5.55,5.75,107337,0
2017-10-23,5.75,5.95,5.6,5.8,244089,0
2017-10-24,5.75,5.978,5.25,5.5,311209,0
2017-10-25,5.4,5.5,5.3,5.4,155555,0
2017-10-26,5.3,5.325,5.125,5.25,120379,0
2017-10-27,5.25,5.35,5.2,5.35,192981,0
2017-10-30,5.35,5.85,5.3,5.75,108505,0
2017-10-31,5.9,5.95,5.75,5.9,147331,0
2017-11-01,5.95,6.15,5.9,6.1,273113,0
2017-11-02,6.1,6.15,5.8,6.05,161388,0
2017-11-03,6.1,6.4,5.95,6.35,280792,0
2017-11-06,6.4,6.5,6.15,6.25,233312,0
2017-11-07,6.25,6.25,5.75,5.8,199518,0
2017-11-08,5.8,5.8,5.65,5.75,113514,0
2017-11-09,5.75,5.9,5.555,5.7,67308,0
2017-11-10,5.7,5.95,5.6,5.85,87215,0
