Date,Open,High,Low,Close,Volume,OpenInt
2014-06-12,9.45,9.45,8.1,9.15,5933,0
2014-06-13,9.0501,9.3501,8.95,8.95,6131,0
2014-06-16,9,9,8.79,8.79,12999,0
2014-06-17,9,9.5,9,9.15,11631,0
2014-06-18,9.15,9.15,8.9,9.03,14488,0
2014-06-19,9,9.1,8.8001,9,10654,0
2014-06-20,9.01,9.15,8.75,9.025,12511,0
2014-06-23,9.11,9.2,8.95,8.95,7123,0
2014-06-24,9,9.145,8.95,9,5433,0
2014-06-25,9.1,9.27,9,9.1,7686,0
2014-06-26,9.01,9.04,8.9,8.9,1905,0
2014-06-27,9.1,9.289,8.95,9.0351,2974,0
2014-06-30,9.04,9.04,8.8499,8.8499,5925,0
2014-07-01,9,9,8.8,8.85,8487,0
2014-07-02,8.97,9,8.7,8.77,7700,0
2014-07-03,9.15,9.2499,8.56,8.6,3136,0
2014-07-07,8.61,9.16,8.5,8.5,11412,0
2014-07-08,8.4,8.77,8.4,8.61,4153,0
2014-07-09,8.97,9.0838,8.7298,9.0838,3185,0
2014-07-10,9.08,9.08,9,9.08,1103,0
2014-07-11,9,9.2,9,9.2,4856,0
2014-07-14,9.0615,9.0615,8.6605,8.9522,4365,0
2014-07-15,9.045,9.1,9.045,9.1,1521,0
2014-07-16,8.83,9.09,8.6,8.6,9938,0
2014-07-17,8.5,8.97,8.5,8.96,3757,0
2014-07-18,8.87,8.9,7.76,8.38,17172,0
2014-07-21,8.35,8.5552,8,8.3,3752,0
2014-07-22,8.39,8.89,8.3,8.89,879,0
2014-07-23,8.85,8.85,8.85,8.85,305,0
2014-07-24,8.51,8.85,8.5,8.6353,3595,0
2014-07-25,8.6,8.6,8.55,8.6,600,0
2014-07-28,8.51,8.52,8.51,8.51,1067,0
2014-07-29,8.57,8.8399,8.47,8.5,7259,0
2014-07-30,8.72,8.72,8.5168,8.5168,413,0
2014-07-31,8.52,8.52,8.434,8.434,1690,0
2014-08-01,8.4,8.488,8.4,8.4,512,0
2014-08-04,8.4,8.6701,8.39,8.431,14480,0
2014-08-05,8.52,8.52,8.4,8.4,1578,0
2014-08-06,8.42,8.5,8.35,8.5,11716,0
2014-08-07,8.67,8.68,8.4,8.4499,24575,0
2014-08-08,8.62,9.15,8.2,8.4601,89442,0
2014-08-11,8.75,8.75,8.4,8.459,7568,0
2014-08-12,8.35,8.46,8.15,8.3,4987,0
2014-08-13,8.3,8.42,8.3,8.32,3957,0
2014-08-14,8.32,8.5,8.32,8.49,6990,0
2014-08-15,8.4,9.25,8.02,8.13,62170,0
2014-08-18,8.75,8.75,8.35,8.5604,6441,0
2014-08-19,8.42,8.9,8.4,8.65,9978,0
2014-08-20,8.56,8.9,8.56,8.9,9965,0
2014-08-22,8.8,9.188,8.8,9.015,1814,0
2014-08-25,8.91,8.94,8.86,8.94,1464,0
2014-08-26,9.19,9.19,8.5357,8.97,5598,0
2014-08-27,8.73,8.96,8.72,8.96,796,0
2014-08-28,8.7444,9.08,8.7444,9.08,5230,0
2014-08-29,9,9.35,8.9,9.35,5495,0
2014-09-02,9.02,9.05,8.86,9.04,25113,0
2014-09-03,8.97,9.019,8.8472,8.89,13495,0
2014-09-04,9.61,9.99,9.03,9.2,135745,0
2014-09-05,9.1,9.2,8.91,9.17,21237,0
2014-09-08,9.15,9.49,8.9101,9.2,48962,0
2014-09-09,9.32,9.45,9.0801,9.43,31224,0
2014-09-10,9.6,11.41,9.45,10.34,45833,0
2014-09-11,10.3,10.74,10.22,10.46,29633,0
2014-09-12,10.493,10.78,10.32,10.56,16627,0
2014-09-15,10.57,10.57,10,10.08,16688,0
2014-09-16,10.59,10.59,10.06,10.43,14576,0
2014-09-17,10.34,10.99,10.3,10.31,27534,0
2014-09-18,10.57,10.87,10.16,10.52,23082,0
2014-09-19,10.74,11,9.76,9.76,70503,0
2014-09-22,9.93,9.93,9.1,9.25,30891,0
2014-09-23,9.27,9.47,8.9,9.15,13914,0
2014-09-24,9.24,9.4,9.11,9.27,5744,0
2014-09-25,9.28,9.72,9.28,9.65,5431,0
2014-09-26,10.538,10.538,9.17,9.66,7651,0
2014-09-29,9.42,9.9,9.1,9.82,10450,0
2014-09-30,9.6,9.6,9.45,9.59,20302,0
2014-10-01,9.27,9.27,8.8503,9.09,15864,0
2014-10-02,8.8,9,8.55,8.78,8174,0
2014-10-03,8.88,9.15,8.88,9.14,3740,0
2014-10-06,8.76,9.05,7.65,8.95,19024,0
2014-10-07,8.69,8.89,8.69,8.82,2877,0
2014-10-08,8.82,8.84,8.05,8.84,31902,0
2014-10-09,8.72,8.72,8.36,8.4,4395,0
2014-10-10,8.0001,8.58,8.0001,8.54,4125,0
2014-10-13,8.55,8.56,8.2,8.21,10285,0
2014-10-14,8.27,8.42,8.08,8.14,4934,0
2014-10-15,8.069,8.21,8,8.0301,8281,0
2014-10-16,8,8.1,7.81,7.89,12060,0
2014-10-17,8.04,8.28,7.81,8.18,15836,0
2014-10-20,8.05,8.5,8.05,8.3,7517,0
2014-10-21,8.8,8.93,8.3,8.32,8838,0
2014-10-22,8.81,8.81,7.73,8.13,15930,0
2014-10-23,8.27,8.4,8.02,8.3,2985,0
2014-10-24,8.32,8.43,8.3,8.3,3465,0
2014-10-27,8.18,8.54,7.66,7.99,3499,0
2014-10-28,8,8.16,7.6701,7.72,6143,0
2014-10-29,7.62,7.6501,7.6,7.65,1139,0
2014-10-30,7.69,7.69,7.69,7.69,770,0
2014-10-31,7.72,7.94,7.72,7.81,1279,0
2014-11-03,7.81,7.8331,7.7,7.75,7602,0
2014-11-04,7.8,7.9388,7.8,7.8,1801,0
2014-11-05,7.95,7.95,7.25,7.71,9481,0
2014-11-06,7.63,7.89,7.62,7.62,3476,0
2014-11-07,7.8,7.9,7.54,7.6,3854,0
2014-11-10,7.6,7.79,7.6,7.65,3047,0
2014-11-11,7.6,7.6,7.39,7.5,8303,0
2014-11-12,7.4,7.6499,7.3,7.5,12757,0
2014-11-13,7.52,7.52,7.4,7.4,2175,0
2014-11-14,7.4996,7.4996,7.4,7.4,5167,0
2014-11-17,6.94,7.92,6.8386,6.8425,35726,0
2014-11-18,6.86,6.98,6.43,6.89,18297,0
2014-11-19,6.67,7.1,6.67,6.82,9646,0
2014-11-20,7.13,7.24,6.85,7,16088,0
2014-11-21,7.53,7.53,7.13,7.24,9506,0
2014-11-24,7.25,7.4899,7.25,7.46,4589,0
2014-11-25,7.53,7.53,7.25,7.43,2706,0
2014-11-26,7.23,7.7024,7.211,7.49,14960,0
2014-11-28,7.5,7.69,7.33,7.5,4662,0
2014-12-01,7.57,7.57,7.37,7.46,4708,0
2014-12-02,7.59,7.712,7.4,7.67,11550,0
2014-12-03,7.55,7.55,7.4,7.5,6875,0
2014-12-04,7.48,7.61,7.41,7.6,4653,0
2014-12-05,7.54,7.79,7.54,7.62,2028,0
2014-12-08,7.52,7.7501,7.52,7.66,880,0
2014-12-09,7.65,7.76,7.5,7.66,1172,0
2014-12-10,7.76,8.09,7.52,7.52,67416,0
2014-12-11,7.5301,7.69,7.51,7.685,9080,0
2014-12-12,7.57,7.75,7.5,7.55,4332,0
2014-12-15,7.66,8.22,7.52,7.64,29042,0
2014-12-16,7.57,7.7755,7.32,7.32,4500,0
2014-12-17,7.57,7.75,7.32,7.59,9425,0
2014-12-18,7.65,7.95,7.36,7.57,5008,0
2014-12-19,7.6,7.86,7.5,7.6,11761,0
2014-12-22,7.7,7.7399,7.525,7.6,12907,0
2014-12-23,7.92,7.92,7.41,7.5,9841,0
2014-12-24,7.59,7.9699,7.49,7.9699,3226,0
2014-12-26,7.98,7.98,7.62,7.9474,1334,0
2014-12-29,7.75,7.98,7.6,7.64,4416,0
2014-12-30,7.64,7.84,7.48,7.53,6573,0
2014-12-31,7.57,7.77,7.57,7.6,4403,0
2015-01-02,7.89,7.99,7.68,7.84,10496,0
2015-01-05,7.67,7.9965,7.67,7.7,18668,0
2015-01-06,7.75,7.75,7.67,7.69,2693,0
2015-01-07,7.67,7.83,7.67,7.75,975,0
2015-01-08,7.96,7.99,7.68,7.772,7426,0
2015-01-09,7.73,7.82,7.73,7.73,10852,0
2015-01-12,7.93,8.22,7.68,7.68,10826,0
2015-01-13,7.75,8.09,7.75,7.95,6917,0
2015-01-14,7.88,7.88,7.67,7.67,6396,0
2015-01-15,7.73,7.9,7.7,7.78,1775,0
2015-01-16,7.6,7.97,7.6,7.6,6086,0
2015-01-20,7.6,7.97,7.41,7.68,47933,0
2015-01-21,7.69,7.69,7.5866,7.5866,900,0
2015-01-22,7.81,7.81,7.54,7.54,7000,0
2015-01-23,7.52,7.77,7.49,7.53,7400,0
2015-01-26,7.52,7.9399,7.5,7.7,15517,0
2015-01-27,7.96,7.96,7.5,7.664,11547,0
2015-01-28,7.55,7.5999,7.36,7.52,36189,0
2015-01-29,7.5,7.58,7.4925,7.58,526885,0
2015-01-30,7.5301,7.5301,7.45,7.45,3581,0
2015-02-02,7.45,7.45,7.45,7.45,205,0
2015-02-03,7.55,7.5886,7.45,7.45,801,0
2015-02-04,7.455,7.49,7.45,7.4899,4639,0
2015-02-05,7.401,7.494,7.4,7.494,1117,0
2015-02-06,7.5101,7.59,7.4201,7.56,8754,0
2015-02-09,7.57,7.57,7.42,7.5,4117,0
2015-02-10,7.42,7.5,7.41,7.41,2304,0
2015-02-11,7.4,7.5,6.91,7.5,18191,0
2015-02-12,7.418,7.51,7.3464,7.43,1450,0
2015-02-13,7.49,7.67,7.45,7.66,38580,0
2015-02-17,7.5,7.54,7.4,7.41,7349,0
2015-02-19,7.56,7.56,7.15,7.251,8129,0
2015-02-20,7.47,7.5,7.261,7.261,860,0
2015-02-23,7.47,7.5,7.2,7.5,7801,0
2015-02-24,7.41,7.45,7.4,7.4,2170,0
2015-02-25,7.64,7.65,7.42,7.49,17430,0
2015-02-26,7.4101,7.625,7.4,7.41,4409,0
2015-02-27,7.4,7.46,7.4,7.4455,3411,0
2015-03-02,7.48,7.48,7.4,7.4,13600,0
2015-03-03,7.31,7.35,7.29,7.35,1700,0
2015-03-04,7.31,7.47,7.31,7.47,2400,0
2015-03-05,7.52,7.62,7.35,7.47,2800,0
2015-03-06,7.36,7.4,7.31,7.33,4100,0
2015-03-09,7.31,7.37,7.3,7.3,5500,0
2015-03-10,7.32,7.46,7.23,7.23,3000,0
2015-03-11,7.44,7.44,7.25,7.26,1800,0
2015-03-12,7.25,7.25,7.19,7.24,4100,0
2015-03-13,7.19,7.25,7.13,7.19,4200,0
2015-03-16,7.12,7.24,7.12,7.13,900,0
2015-03-17,7.2,7.2,7.1,7.19,4800,0
2015-03-18,7.44,7.44,7.26,7.27,2900,0
2015-03-19,7.24,7.32,7.05,7.06,16700,0
2015-03-20,7.39,7.39,7.13,7.13,2400,0
2015-03-23,7.22,7.22,7.02,7.03,54200,0
2015-03-24,7,7.14,7,7.09,2000,0
2015-03-25,7.14,7.14,6.81,6.89,62100,0
2015-03-26,6.82,7.06,6.51,6.53,30300,0
2015-03-27,6.56,6.56,6.17,6.35,79600,0
2015-03-30,6.23,6.32,6.2,6.26,4900,0
2015-03-31,6.3,6.43,6.3,6.32,4000,0
2015-04-01,6.76,6.76,6.6,6.64,3700,0
2015-04-02,6.7,7.06,6.7,6.86,7300,0
2015-04-06,6.86,6.97,6.34,6.74,8600,0
2015-04-07,6.84,6.86,6.73,6.85,5558,0
2015-04-08,6.95,6.95,6.72,6.85,1700,0
2015-04-10,6.75,6.78,6.69,6.78,3200,0
2015-04-13,6.66,6.74,6.66,6.69,1900,0
2015-04-14,6.72,6.74,6.67,6.74,2000,0
2015-04-15,6.6601,6.7769,6.6601,6.7769,504,0
2015-04-16,6.6501,6.67,6.6501,6.67,692,0
2015-04-17,6.65,6.65,6.65,6.65,1200,0
2015-04-20,6.75,6.78,6.7,6.72,6064,0
2015-04-21,6.86,6.86,6.66,6.728,1511,0
2015-04-22,6.7,6.823,6.605,6.67,2974,0
2015-04-23,6.7,7,6.7,6.98,6800,0
2015-04-24,7.07,7.36,7.02,7.18,12000,0
2015-04-27,7.17,7.26,6.92,6.92,2700,0
2015-04-28,7.23,7.23,6.97,6.99,2000,0
2015-04-29,6.91,6.91,6.77,6.77,2400,0
2015-04-30,6.75,6.97,6.74,6.77,1200,0
2015-05-01,6.76,6.76,6.76,6.76,100,0
2015-05-04,6.75,6.9,6.75,6.9,1400,0
2015-05-05,7,7,6.76,6.92,4100,0
2015-05-06,6.8399,6.8399,6.75,6.75,1108,0
2015-05-07,6.761,6.82,6.7601,6.82,1058,0
2015-05-11,6.89,6.89,6.52,6.8,1600,0
2015-05-12,6.85,7.01,6.8098,6.8098,4030,0
2015-05-13,6.8,6.92,6.66,6.92,4900,0
2015-05-14,6.8,6.8,6.38,6.76,6300,0
2015-05-15,6.76,6.76,6.6,6.72,2527,0
2015-05-18,6.6,6.61,6.503,6.52,3391,0
2015-05-19,6.44,6.44,6.21,6.33,8300,0
2015-05-20,6.45,6.45,6.36,6.36,1200,0
2015-05-21,6.33,6.99,6.33,6.52,5500,0
2015-05-26,6.55,6.55,6.4,6.45,38171,0
2015-05-27,6.58,6.58,6.5,6.5,3400,0
2015-05-28,6.6615,6.6615,6.5,6.5,2881,0
2015-05-29,6.69,6.69,6.5,6.69,4300,0
2015-06-01,6.51,6.56,6.51,6.56,4300,0
2015-06-02,6.52,6.5473,6.52,6.5473,529,0
2015-06-03,6.54,6.57,6.54,6.57,1200,0
2015-06-05,6.65,6.65,6.56,6.57,6600,0
2015-06-08,6.69,7.15,6.69,6.95,8100,0
2015-06-09,7.095,7.88,7.025,7.33,28197,0
2015-06-10,7.32,7.589,7.2001,7.34,4642,0
2015-06-11,7.65,7.6615,7.2,7.4,11085,0
2015-06-12,7.49,7.49,7.4,7.4,1400,0
2015-06-15,7.4,7.68,7,7.67,2800,0
2015-06-16,7.5,7.57,7,7.38,11100,0
2015-06-17,7.38,7.59,7.38,7.41,8100,0
2015-06-18,7.43,7.79,7.4,7.41,2300,0
2015-06-19,7.58,7.58,7.4,7.44,1200,0
2015-06-22,7.5,7.5,7.4,7.45,3500,0
2015-06-23,7.5,7.5,7.36,7.36,2208,0
2015-06-24,7.36,7.51,7.21,7.27,3500,0
2015-06-25,7.35,7.42,7.25,7.31,2600,0
2015-06-26,7.24,7.5,7.01,7.27,7400,0
2015-06-29,7.25,7.5,7.1,7.4,4600,0
2015-06-30,7.13,7.52,7.11,7.38,4133,0
2015-07-01,7.6,7.6,7.6,7.6,100,0
2015-07-02,7.34,7.55,7.33,7.4,3100,0
2015-07-06,7.25,7.53,7.25,7.47,3800,0
2015-07-07,7.26,7.45,7.21,7.35,3400,0
2015-07-08,7.26,7.26,7.15,7.17,1700,0
2015-07-09,7.2,7.2,7.07,7.07,900,0
2015-07-10,7.11,7.32,7.08,7.12,4900,0
2015-07-13,7.15,7.47,6.53,7.25,5300,0
2015-07-14,7.39,7.4,7.2472,7.39,4684,0
2015-07-15,7.19,7.56,7.15,7.37,12680,0
2015-07-16,7.45,7.5,7.36,7.36,1300,0
2015-07-17,7.39,7.5,7.39,7.49,3700,0
2015-07-20,7.5,7.53,7.4,7.4,3600,0
2015-07-21,7.4,7.6,7.4,7.53,3000,0
2015-07-22,7.69,7.69,7.5,7.6,4800,0
2015-07-23,7.5,7.5,7.5,7.5,1400,0
2015-07-24,7.4,7.4,7.39,7.39,1700,0
2015-07-27,7.22,7.49,7.08,7.19,4600,0
2015-07-28,7.5,7.5,7.43,7.43,4700,0
2015-07-29,7.29,7.64,7.26,7.64,9100,0
2015-07-30,7.41,7.43,7.41,7.43,200,0
2015-07-31,7.42,7.65,7.4,7.51,3500,0
2015-08-03,7.45,7.45,7.41,7.41,923,0
2015-08-04,7.64,7.65,7.5,7.56,2700,0
2015-08-05,7.4,7.67,7.4,7.67,600,0
2015-08-06,7.65,7.68,7.43,7.43,1048,0
2015-08-07,7.68,7.68,7.5,7.55,2100,0
2015-08-10,7.7,7.7,6.6,7.4,6500,0
2015-08-12,7.22,7.4,7.21,7.22,1000,0
2015-08-13,7.49,7.49,7.36,7.37,1300,0
2015-08-14,7.35,7.35,7.35,7.35,300,0
2015-08-17,7.4,7.4,7.32,7.32,1200,0
2015-08-18,7.36,7.36,7.36,7.36,1000,0
2015-08-19,7.4,7.44,7.36,7.37,1900,0
2015-08-20,7.38,7.38,6.82,7.17,6300,0
2015-08-21,7.08,7.15,7,7.02,5300,0
2015-08-24,6.999,6.999,6.9001,6.91,663,0
2015-08-25,6.9,6.97,6.9,6.97,800,0
2015-08-26,6.95,6.95,6.83,6.83,600,0
2015-08-28,6.75,6.99,6.75,6.99,600,0
2015-08-31,6.82,7,6.78,6.78,3500,0
2015-09-01,6.83,7.47,6.82,6.87,2000,0
2015-09-02,7,7.3,7,7.04,1000,0
2015-09-04,7.17,7.2,7.17,7.2,300,0
2015-09-08,7.33,7.45,7.14,7.3,1600,0
2015-09-09,7.39,7.42,7.18,7.42,1500,0
2015-09-10,7.42,7.42,7.15,7.28,11199,0
2015-09-11,7.35,7.36,7.31,7.36,1900,0
2015-09-14,7,7.38,7,7.35,3400,0
2015-09-15,7.19,7.67,7.19,7.45,1500,0
2015-09-16,7.45,7.45,7.26,7.4,2100,0
2015-09-17,7.32,7.56,7.32,7.51,4000,0
2015-09-18,7.47,7.73,7.2,7.2,19400,0
2015-09-21,7.3,7.9,7.3,7.42,3400,0
2015-09-22,7.4,7.49,7.37,7.49,1700,0
2015-09-23,7.59,7.83,7.46,7.55,4500,0
2015-09-24,7.42,7.59,7.42,7.47,507,0
2015-09-25,7.46,7.65,7.4,7.5,8300,0
2015-09-28,7.4,7.4001,7.2,7.21,3859,0
2015-09-29,7.22,7.29,7.2,7.29,1700,0
2015-09-30,7.2,7.3,6.76,7.2,8300,0
2015-10-01,6.94,7.1,6.94,7.1,200,0
2015-10-02,7.1,7.19,7.1,7.19,500,0
2015-10-05,7.25,7.25,7,7.14,4706,0
2015-10-06,7.02,7.26,6.99,7.22,3400,0
2015-10-07,7,7.26,6.95,6.95,7500,0
2015-10-08,7.16,7.24,7,7.1,4100,0
2015-10-09,7.01,7.14,7,7.01,1000,0
2015-10-12,7,7.12,7,7,3358,0
2015-10-13,7.04,7.15,6.4,6.4,4900,0
2015-10-14,7.07,7.07,7.07,7.07,300,0
2015-10-15,6.7,7.25,6.61,7.07,5300,0
2015-10-16,6.9,7.05,6.9,7.04,3500,0
2015-10-19,6.9,7,6.81,6.81,3000,0
2015-10-20,6.9,6.914,6.9,6.914,1100,0
2015-10-21,6.41,7,6.41,6.86,2500,0
2015-10-22,6.95,6.95,6.95,6.95,300,0
2015-10-23,6.75,6.76,6.75,6.76,700,0
2015-10-26,6.62,6.99,6.62,6.99,700,0
2015-10-27,6.97,6.97,6.77,6.77,300,0
2015-10-28,6.67,6.67,6.54,6.54,7800,0
2015-10-29,6.55,6.74,6.5,6.74,1700,0
2015-10-30,6.8,6.8,6.53,6.53,4100,0
2015-11-02,6.76,6.76,6.55,6.57,4386,0
2015-11-03,6.59,6.72,6.59,6.72,1600,0
2015-11-04,6.65,6.65,6.6,6.6,5598,0
2015-11-05,6.75,6.75,6.75,6.75,300,0
2015-11-06,6.75,6.76,6.67,6.67,300,0
2015-11-09,6.595,6.595,6.595,6.595,206,0
2015-11-10,6.54,6.54,6.54,6.54,100,0
2015-11-11,6.53,6.75,6.53,6.59,3000,0
2015-11-12,6.55,6.55,6.35,6.5,14000,0
2015-11-13,6.3,6.45,6.3,6.45,2900,0
2015-11-16,6.28,6.54,6.28,6.54,1300,0
2015-11-17,6.35,6.41,6.3,6.41,7000,0
2015-11-18,6.35,6.35,6.28,6.34,1500,0
2015-11-19,6.25,6.28,6.25,6.26,3900,0
2015-11-23,6.33,6.33,6.05,6.05,1300,0
2015-11-24,6.3,6.3,6.03,6.22,5400,0
2015-11-25,6.29,6.29,6.04,6.08,8100,0
2015-11-27,6.07,6.07,5.51,5.82,17100,0
2015-11-30,5.52,5.76,5.51,5.65,1900,0
2015-12-01,5.551,5.9068,5.55,5.61,22638,0
2015-12-02,5.68,5.73,5.4,5.43,11658,0
2015-12-03,5.47,5.56,5.2,5.2,2450,0
2015-12-04,5.15,5.6,5.05,5.1,11500,0
2015-12-07,5.03,5.06,4.7,4.7,37800,0
2015-12-08,4.58,4.735,4.11,4.21,49568,0
2015-12-09,4.13,4.53,4.05,4.08,40800,0
2015-12-10,4.04,4.04,3.91,3.92,29100,0
2015-12-11,4.12,4.28,3.83,3.87,17500,0
2015-12-14,3.8,4.33,3.53,3.7,36287,0
2015-12-15,3.71,4.18,3.52,3.71,32000,0
2015-12-16,4.06,4.06,3.51,3.61,36800,0
2015-12-17,4.06,4.06,3.55,3.66,20700,0
2015-12-18,3.98,4.03,3.65,3.98,120600,0
2015-12-21,4.01,4.24,3.76,3.79,25300,0
2015-12-22,3.99,4.19,3.8,4.1899,9732,0
2015-12-23,4.18,4.23,3.98,3.98,4000,0
2015-12-24,3.8601,4.18,3.8601,4.1,7125,0
2015-12-28,3.9388,4.16,3.65,3.8,32017,0
2015-12-29,3.9,4.1,3.6,3.74,14426,0
2015-12-30,4.03,4.03,3.5,3.66,23268,0
2015-12-31,3.66,4.03,3.64,3.98,18931,0
2016-01-04,3.9,3.97,3.7,3.77,12231,0
2016-01-05,3.98,4.03,3.73,3.83,15557,0
2016-01-06,3.83,3.83,3.66,3.66,7427,0
2016-01-07,3.9,3.91,3.52,3.58,19350,0
2016-01-08,3.57,3.8609,3.48,3.61,15932,0
2016-01-11,3.91,3.9299,2.96,3.46,42843,0
2016-01-12,3.35,3.7,3.15,3.27,8209,0
2016-01-13,3.6,3.64,3.1001,3.32,8596,0
2016-01-14,3.16,3.65,3.11,3.46,7775,0
2016-01-15,3.45,3.57,3.19,3.43,19202,0
2016-01-19,3.43,3.56,3.3,3.35,6300,0
2016-01-20,3.27,3.66,3.1,3.655,4511,0
2016-01-21,3.607,3.607,3.57,3.57,217,0
2016-01-22,3.6017,3.67,3.58,3.64,2340,0
2016-01-25,3.8,3.89,3.62,3.63,11061,0
2016-01-26,3.72,3.7544,3.6101,3.75,5547,0
2016-01-27,3.77,3.86,3.6301,3.6301,7850,0
2016-01-28,3.71,3.9,3.6501,3.735,4901,0
2016-01-29,3.7201,3.99,3.611,3.611,5650,0
2016-02-01,3.7,3.8355,3.61,3.66,9705,0
2016-02-02,3.7384,3.7384,3.42,3.42,11216,0
2016-02-03,3.45,3.5999,3.02,3.53,15385,0
2016-02-04,3.7099,3.7099,3.27,3.3636,6572,0
2016-02-05,3.13,3.4,3.1077,3.15,11095,0
2016-02-08,3,3.1,2.6,2.86,18083,0
2016-02-09,3.1101,3.28,2.85,2.89,8700,0
2016-02-10,2.8,3.2,2.7901,2.88,4197,0
2016-02-11,2.71,3.06,2.64,2.75,6202,0
2016-02-12,3.21,3.21,2.85,2.96,1200,0
2016-02-16,2.85,2.8867,2.802,2.83,5832,0
2016-02-17,3.05,3.05,2.778,2.85,2899,0
2016-02-18,2.75,2.8,2.66,2.75,56645,0
2016-02-19,2.9,3.05,2.7,2.7,767,0
2016-02-22,2.65,2.8423,2.65,2.65,4001,0
2016-02-23,2.82,3.3499,2.64,3.0752,18780,0
2016-02-24,3.06,3.136,2.8601,3.136,14315,0
2016-02-25,2.9899,3,2.93,2.93,4000,0
2016-02-26,2.9201,3.01,2.91,3.01,3000,0
2016-02-29,3.06,3.25,3.06,3.08,4085,0
2016-03-01,3.08,3.417,2.98,3.3322,4048,0
2016-03-02,3.2,3.3899,3.2,3.36,5575,0
2016-03-03,3.37,3.39,3.22,3.22,7047,0
2016-03-07,3.26,3.28,3.26,3.26,1292,0
2016-03-08,3.33,3.5938,3.33,3.5,1995,0
2016-03-09,3.1,3.275,3.1,3.275,1070,0
2016-03-10,3.08,3.39,3.08,3.39,808,0
2016-03-11,3.1,3.23,3.1,3.23,1800,0
2016-03-14,3.29,3.64,3.29,3.55,8481,0
2016-03-15,3.69,3.89,3.69,3.87,31180,0
2016-03-16,4,4.24,3.936,4.15,39943,0
2016-03-17,4.15,4.24,3.84,4.1,26743,0
2016-03-18,4.24,4.24,4.04,4.04,11171,0
2016-03-21,4.103,4.225,4.06,4.06,13124,0
2016-03-22,4.1,4.19,4.01,4.01,5983,0
2016-03-23,4.07,4.24,3.53,3.76,29114,0
2016-03-24,3.7,4,3.7,3.91,9642,0
2016-03-28,3.9899,4.15,3.88,4.0545,5673,0
2016-03-29,4,4.14,3.96,4.03,7750,0
2016-03-30,4.1,4.155,4.07,4.11,10744,0
2016-03-31,4.15,4.839,4.15,4.44,88654,0
2016-04-01,4.5,4.7866,4.5,4.53,9163,0
2016-04-04,4.51,4.645,4.5,4.5917,12243,0
2016-04-05,4.89,5.05,4.77,4.81,28827,0
2016-04-06,5.086,5.086,4.8256,4.9,12851,0
2016-04-07,4.95,4.9599,4.71,4.72,15961,0
2016-04-08,4.7,4.8092,4.55,4.56,3000,0
2016-04-11,4.7499,4.85,4.6065,4.6401,4695,0
2016-04-12,4.58,4.5801,4.4301,4.51,3800,0
2016-04-13,4.4601,4.8099,4.45,4.61,6200,0
2016-04-14,4.71,4.7557,4.57,4.61,9045,0
2016-04-15,4.6,4.75,4.59,4.59,1732,0
2016-04-18,4.68,4.7499,4.44,4.44,5417,0
2016-04-19,4.4399,4.4399,4.26,4.285,2598,0
2016-04-20,4.27,4.74,4.27,4.71,32101,0
2016-04-21,4.55,4.72,4.29,4.55,24121,0
2016-04-22,4.7,5,4.6,4.9,20130,0
2016-04-25,4.9,4.9,4.7,4.9,4166,0
2016-04-26,5.1,5.2,4.92,4.93,10788,0
2016-04-27,5.0456,5.13,4.9501,5.13,5951,0
2016-04-28,5.09,5.1,4.75,4.77,28447,0
2016-04-29,4.8,4.93,4.8,4.86,5372,0
2016-05-02,4.99,4.99,4.8,4.94,5494,0
2016-05-03,4.75,4.753,4.48,4.48,8900,0
2016-05-04,4.5,4.5,4.37,4.45,4949,0
2016-05-05,4.327,4.41,4.32,4.34,1429,0
2016-05-06,4.4001,4.68,4.4001,4.61,4058,0
2016-05-09,4.46,4.66,4.3401,4.61,7860,0
2016-05-10,4.56,4.58,4.41,4.52,5251,0
2016-05-11,4.51,4.52,4.51,4.5199,2200,0
2016-05-12,4.18,4.61,4.1501,4.53,5478,0
2016-05-13,4.52,4.6,4.2601,4.38,5346,0
2016-05-16,4.23,4.38,4.23,4.37,6925,0
2016-05-17,4.28,4.51,4.158,4.21,12900,0
2016-05-18,4.18,4.29,4.17,4.18,7639,0
2016-05-19,4.31,4.39,4.18,4.37,15550,0
2016-05-20,4.4,4.525,4.2101,4.31,12012,0
2016-05-23,4.36,4.7699,4.36,4.65,3978,0
2016-05-24,4.65,4.65,4.33,4.33,9385,0
2016-05-25,4.63,4.795,4.35,4.46,10276,0
2016-05-26,4.45,4.45,4.3825,4.41,2150,0
2016-05-27,4.4001,4.46,4.4,4.4,2216,0
2016-05-31,4.44,4.69,4.41,4.42,3300,0
2016-06-01,4.43,4.55,4.4,4.4,4743,0
2016-06-02,4.37,4.4498,4.34,4.36,1460,0
2016-06-03,4.368,4.4399,4.33,4.33,4865,0
2016-06-06,4.35,4.5653,4.3186,4.45,4833,0
2016-06-07,4.5,4.6,4.37,4.54,1947,0
2016-06-08,4.5,4.6018,4.5,4.56,2940,0
2016-06-09,4.56,4.645,4.45,4.48,9508,0
2016-06-10,4.44,4.5025,4.4,4.5,12747,0
2016-06-13,4.5772,4.5772,4.43,4.48,10485,0
2016-06-14,4.79,4.79,4.45,4.5,16029,0
2016-06-15,4.66,4.66,4.3,4.47,3531,0
2016-06-16,4.5,4.5,4.39,4.5,4259,0
2016-06-17,4.5777,4.5777,4.35,4.35,2416,0
2016-06-20,4.51,4.51,4.4,4.4501,1993,0
2016-06-21,4.4,4.5,4.32,4.495,3068,0
2016-06-22,4.45,4.45,4.45,4.45,200,0
2016-06-23,4.54,4.55,4.34,4.34,2320,0
2016-06-24,4.41,4.5393,4.34,4.38,14629,0
2016-06-27,4.35,4.5699,4.3,4.45,9950,0
2016-06-28,4.55,4.55,4.45,4.45,7415,0
2016-06-29,4.5075,4.5075,4.5075,4.5075,2399,0
2016-06-30,4.5,4.5,4.37,4.37,1233,0
2016-07-01,4.49,4.49,4.4,4.4,6200,0
2016-07-05,4.42,4.485,4.4,4.485,4200,0
2016-07-06,4.4,4.59,4.4,4.475,15850,0
2016-07-07,4.42,4.48,4.4,4.4,1450,0
2016-07-08,4.4001,4.43,4.4001,4.43,1200,0
2016-07-11,4.45,4.5999,4.45,4.5999,1249,0
2016-07-12,4.51,4.5221,4.51,4.5221,410,0
2016-07-13,4.4563,4.595,4.4563,4.595,6020,0
2016-07-14,4.5,4.579,4.5,4.579,2600,0
2016-07-15,4.52,4.5499,4.4156,4.5,3771,0
2016-07-18,4.5,4.57,4.45,4.55,6348,0
2016-07-19,4.534,4.625,4.534,4.6,7137,0
2016-07-20,4.6,4.89,4.6,4.7,14061,0
2016-07-21,4.83,4.83,4.7111,4.7111,3226,0
2016-07-22,4.711,4.711,4.711,4.711,1943,0
2016-07-25,4.8178,4.8178,4.8178,4.8178,120,0
2016-07-26,4.7018,4.7018,4.7018,4.7018,250,0
2016-07-27,4.838,4.84,4.82,4.8299,1300,0
2016-07-28,4.702,4.702,4.69,4.69,1021,0
2016-07-29,4.43,4.67,4.41,4.67,700,0
2016-08-01,4.66,4.88,4.57,4.67,6227,0
2016-08-02,4.73,4.78,4.65,4.65,5077,0
2016-08-03,4.6,4.714,4.6,4.714,235,0
2016-08-04,4.7,4.7,4.7,4.7,175,0
2016-08-05,4.5,4.71,4.5,4.7,3300,0
2016-08-08,4.5562,4.77,4.5562,4.7,2006,0
2016-08-09,4.77,4.8,4.7012,4.79,6045,0
2016-08-10,4.7336,4.7336,4.6,4.63,3120,0
2016-08-11,4.66,4.78,4.65,4.78,2124,0
2016-08-12,4.7029,4.77,4.7029,4.7301,1225,0
2016-08-15,4.829,4.829,4.785,4.789,9246,0
2016-08-16,4.75,4.75,4.5755,4.65,36545,0
2016-08-17,4.66,4.8,4.65,4.67,42746,0
2016-08-18,4.8,4.8,4.65,4.65,8979,0
2016-08-19,4.65,4.65,4.65,4.65,100,0
2016-08-22,4.7899,4.7899,4.7899,4.7899,1364,0
2016-08-23,4.7,4.7,4.7,4.7,406,0
2016-08-24,4.65,4.65,4.5557,4.5557,1771,0
2016-08-25,4.6761,4.74,4.6761,4.74,300,0
2016-08-26,4.67,4.8,4.67,4.689,4069,0
2016-08-29,4.732,4.732,4.732,4.732,400,0
2016-08-30,4.727,4.727,4.65,4.65,889,0
2016-08-31,4.6866,4.741,4.65,4.65,539,0
2016-09-01,4.6748,4.6826,4.6464,4.65,3934,0
2016-09-02,4.7566,4.7566,4.65,4.65,281,0
2016-09-06,4.65,4.8,4.171,4.6,12035,0
2016-09-07,4.84,4.84,4.5,4.51,15329,0
2016-09-08,4.5,4.5348,4.22,4.34,12255,0
2016-09-09,4.3,4.459,4.3,4.4,5644,0
2016-09-12,4.4499,4.4499,4.26,4.26,16681,0
2016-09-13,4.2501,4.2501,4.2,4.21,6106,0
2016-09-14,4.47,4.47,4.13,4.13,12216,0
2016-09-15,4.25,4.37,4.1,4.37,22255,0
2016-09-16,4.25,5.09,4.25,5.09,31828,0
2016-09-19,5.06,5.42,4.7,5.19,57437,0
2016-09-20,5.18,5.23,5.18,5.23,4139,0
2016-09-21,5.2751,5.29,5.18,5.21,9397,0
2016-09-22,5.29,6.35,5.2403,6.25,40354,0
2016-09-23,6.33,6.5,6.14,6.5,38244,0
2016-09-26,6.5,6.895,6.49,6.6701,63288,0
2016-09-27,6.8,7.1882,6.695,6.828,60329,0
2016-09-28,6.97,6.97,6.785,6.83,32093,0
2016-09-29,6.72,6.88,6.5,6.62,281565,0
2016-09-30,6.52,6.88,6.51,6.88,24132,0
2016-10-03,6.84,6.88,6.75,6.82,9181,0
2016-10-04,6.76,6.815,6.08,6.36,15866,0
2016-10-05,6.44,6.6,6.4,6.6,23279,0
2016-10-06,6.6,6.7004,6.5,6.7,10771,0
2016-10-07,6.68,6.76,6.5,6.76,76481,0
2016-10-10,6.64,6.81,6.54,6.805,20594,0
2016-10-11,6.71,6.82,6.502,6.75,33089,0
2016-10-12,6.6208,6.81,6.6,6.63,10788,0
2016-10-13,6.6,6.82,6.6,6.82,3214,0
2016-10-14,6.76,6.79,6.6,6.63,3566,0
2016-10-17,6.63,6.7311,6.53,6.555,86851,0
2016-10-18,6.62,6.816,6.57,6.57,6239,0
2016-10-19,6.601,6.66,6.6,6.65,4225,0
2016-10-20,6.666,6.8735,6.351,6.52,19761,0
2016-10-21,6.46,6.549,6.4202,6.43,6703,0
2016-10-24,6.4735,6.4735,6.1207,6.3,7005,0
2016-10-25,6.22,6.2648,5.38,5.81,27911,0
2016-10-26,5.68,5.92,5.5,5.51,23689,0
2016-10-27,5.54,5.59,5.35,5.415,13442,0
2016-10-28,5.04,5.3759,5.04,5.175,38128,0
2016-10-31,5.15,5.46,5.1252,5.18,47554,0
2016-11-01,5.18,5.774,5.18,5.3699,46260,0
2016-11-02,5.22,5.24,4.96,4.96,67415,0
2016-11-03,4.93,5.3,4.7,4.76,8838,0
2016-11-04,4.5856,4.86,4.57,4.6,8581,0
2016-11-07,4.64,5.57,4.64,4.67,20771,0
2016-11-08,4.71,4.87,4.49,4.49,22935,0
2016-11-09,4.1,4.5763,4.1,4.24,30626,0
2016-11-10,4.3501,4.6,4.1,4.37,17556,0
2016-11-11,4.53,4.99,4.3,4.3,38327,0
2016-11-14,4.65,5.33,4.585,5.04,48552,0
2016-11-15,5.05,5.273,4.33,4.75,34874,0
2016-11-16,4.89,5.3432,4.7,5.15,8855,0
2016-11-17,5.13,5.3514,5,5.07,17745,0
2016-11-18,5.1,5.13,4.97,5.06,12225,0
2016-11-21,5.25,5.25,4.9184,5.15,14519,0
2016-11-22,5.15,5.36,5.1466,5.23,13061,0
2016-11-23,5.3,5.3289,5,5.21,8730,0
2016-11-25,5.28,5.33,5.2,5.31,2580,0
2016-11-28,5.27,5.33,5.03,5.03,3574,0
2016-11-29,5.08,5.32,5.08,5.2,9510,0
2016-11-30,5.25,5.25,5.05,5.24,11872,0
2016-12-01,2.45,2.92,2.1329,2.29,1465036,0
2016-12-02,2.26,2.29,2.13,2.17,157175,0
2016-12-05,2.21,2.38,2.15,2.28,244916,0
2016-12-06,2.28,2.3899,2.15,2.34,181670,0
2016-12-07,2.36,2.36,2.13,2.18,160580,0
2016-12-08,2.15,2.16,2,2,147569,0
2016-12-09,2.02,2.12,2.01,2.1,70974,0
2016-12-12,2.08,2.08,1.91,2.03,78631,0
2016-12-13,2.02,2.02,1.9,1.95,87910,0
2016-12-14,1.945,2.09,1.83,1.9,64041,0
2016-12-15,2,2,1.8,1.8,75396,0
2016-12-16,1.84,1.84,1.66,1.69,151521,0
2016-12-19,1.7,1.8369,1.68,1.76,25552,0
2016-12-20,1.83,1.83,1.7,1.77,47032,0
2016-12-21,1.77,1.77,1.68,1.68,58472,0
2016-12-22,1.67,1.7,1.532,1.64,81536,0
2016-12-23,1.64,1.73,1.55,1.62,52367,0
2016-12-27,1.64,1.74,1.61,1.61,62738,0
2016-12-28,1.6,1.6499,1.6,1.61,52974,0
2016-12-29,1.6,1.65,1.47,1.59,49920,0
2016-12-30,1.61,1.68,1.52,1.6,132508,0
2017-01-03,1.65,1.65,1.52,1.6,17673,0
2017-01-04,1.6,1.6192,1.57,1.58,12288,0
2017-01-05,1.6156,1.65,1.54,1.58,52783,0
2017-01-06,1.731,1.83,1.67,1.75,70184,0
2017-01-09,1.75,1.8099,1.68,1.75,40809,0
2017-01-10,1.74,2.39,1.74,2.05,453274,0
2017-01-11,2.07,2.1467,1.71,1.89,120760,0
2017-01-12,1.9,1.97,1.77,1.91,58061,0
2017-01-13,1.94,1.94,1.82,1.9,12726,0
2017-01-17,1.9,1.92,1.71,1.74,97788,0
2017-01-18,1.81,1.81,1.71,1.78,17237,0
2017-01-19,1.8,1.8,1.7235,1.78,13494,0
2017-01-20,1.75,1.79,1.72,1.74,31476,0
2017-01-23,1.78,1.8,1.7199,1.8,59350,0
2017-01-24,1.83,1.93,1.82,1.89,65057,0
2017-01-25,1.94,2.08,1.8953,1.98,108282,0
2017-01-26,2,2.04,1.95,1.99,54011,0
2017-01-27,1.9772,1.9772,1.93,1.94,10142,0
2017-01-30,1.93,2.04,1.91,1.91,20999,0
2017-01-31,1.95,2.02,1.77,1.95,80359,0
2017-02-01,1.98,1.98,1.82,1.91,28700,0
2017-02-02,1.95,1.96,1.8221,1.93,26624,0
2017-02-03,1.9,1.93,1.8466,1.92,13708,0
2017-02-06,1.8501,2.04,1.81,2,192516,0
2017-02-07,1.98,2.02,1.86,1.98,40867,0
2017-02-08,1.98,2.3,1.87,1.92,530693,0
2017-02-09,1.95,2.05,1.86,2.05,86934,0
2017-02-10,2.03,2.05,1.9863,2.025,42626,0
2017-02-13,2.1,2.1,1.9029,2.06,99367,0
2017-02-14,2.06,2.1,2,2.04,32089,0
2017-02-15,2.04,2.1,2,2,28649,0
2017-02-16,2.01,2.0348,1.95,1.99,26567,0
2017-02-17,2.01,2.01,1.9584,1.98,5442,0
2017-02-21,2.03,2.04,1.96,2.04,46412,0
2017-02-22,1.9845,2.03,1.95,1.99,46463,0
2017-02-23,2.03,2.03,1.9105,1.95,18415,0
2017-02-24,1.95,1.99,1.87,1.91,41082,0
2017-02-27,1.92,1.92,1.81,1.91,80669,0
2017-02-28,1.93,2.06,1.84,1.87,86114,0
2017-03-01,1.91,1.95,1.75,1.8599,36866,0
2017-03-02,1.9,1.93,1.87,1.9,11130,0
2017-03-03,1.89,1.94,1.84,1.94,7359,0
2017-03-06,1.89,1.94,1.84,1.88,39866,0
2017-03-07,1.94,1.94,1.7505,1.88,48671,0
2017-03-08,1.88,1.88,1.8,1.8,10347,0
2017-03-09,1.78,1.8,1.77,1.77,12793,0
2017-03-10,1.76,1.93,1.76,1.92,32308,0
2017-03-13,1.89,1.96,1.88,1.96,9869,0
2017-03-14,1.89,1.95,1.87,1.95,8214,0
2017-03-15,1.93,1.94,1.85,1.85,49629,0
2017-03-16,1.85,1.85,1.81,1.81,12544,0
2017-03-17,1.8005,1.85,1.77,1.83,21324,0
2017-03-20,1.86,1.89,1.75,1.77,89469,0
2017-03-21,1.82,1.82,1.63,1.6559,100873,0
2017-03-22,1.5954,1.759,1.585,1.62,45019,0
2017-03-23,1.6329,1.6329,1.4,1.54,88515,0
2017-03-24,1.59,1.71,1.44,1.71,24521,0
2017-03-27,1.71,1.72,1.52,1.63,24838,0
2017-03-28,1.71,1.72,1.64,1.65,23601,0
2017-03-29,1.64,1.64,1.51,1.56,18476,0
2017-03-30,1.6,1.6399,1.5826,1.63,7711,0
2017-03-31,1.59,1.63,1.52,1.55,21493,0
2017-04-03,1.58,1.6369,1.52,1.52,14731,0
2017-04-04,1.52,1.5489,1.5,1.51,25144,0
2017-04-05,1.54,1.54,1.4,1.45,88098,0
2017-04-06,1.4836,1.5467,1.4836,1.49,5200,0
2017-04-07,1.53,1.605,1.48,1.59,13598,0
2017-04-10,1.64,1.64,1.514,1.59,20809,0
2017-04-11,1.61,1.61,1.54,1.56,15242,0
2017-04-12,1.56,1.5713,1.5333,1.5333,6192,0
2017-04-13,1.51,1.53,1.45,1.51,24943,0
2017-04-17,1.48,1.518,1.41,1.4415,58477,0
2017-04-18,1.48,1.48,1.35,1.35,108061,0
2017-04-19,1.35,1.4068,1.34,1.35,33529,0
2017-04-20,1.43,1.43,1.34,1.39,21754,0
2017-04-21,1.38,1.3914,1.33,1.34,8358,0
2017-04-24,1.42,1.42,1.23,1.29,44790,0
2017-04-25,1.27,1.28,1.23,1.27,22151,0
2017-04-26,1.2329,1.43,1.22,1.29,22241,0
2017-04-27,1.2671,1.2671,1.21,1.21,12866,0
2017-04-28,1.2,1.32,1.16,1.17,122149,0
2017-05-01,1.2,1.24,1.15,1.2399,58205,0
2017-05-02,1.22,1.22,1.16,1.19,6938,0
2017-05-03,1.21,1.21,1.16,1.1799,17920,0
2017-05-04,1.17,1.17,1.07,1.08,99272,0
2017-05-05,1.0406,1.08,1.01,1.06,42580,0
2017-05-08,1.0201,1.0546,0.9611,0.99,70117,0
2017-05-09,1.03,1.03,0.95,0.99,55977,0
2017-05-10,0.99,0.99,0.94,0.94,13879,0
2017-05-11,0.989,0.989,0.8501,0.9,40061,0
2017-05-12,0.96,0.96,0.8,0.898,106139,0
2017-05-15,0.9,0.94,0.8,0.9,35395,0
2017-05-16,0.81,0.8699,0.7999,0.7999,10101,0
2017-05-17,0.7808,1.02,0.78,0.965,615483,0
2017-05-18,1,1.48,1,1.25,804116,0
2017-05-19,1.2,1.339,1.15,1.25,120444,0
2017-05-22,1.3,1.35,1.22,1.35,52600,0
2017-05-23,1.37,1.37,1.2623,1.3099,33319,0
2017-05-24,1.27,1.45,1.21,1.32,87389,0
2017-05-25,1.35,1.35,1.25,1.29,35566,0
2017-05-26,1.35,1.44,1.25,1.3939,63584,0
2017-05-30,1.45,1.45,1.3421,1.37,28631,0
2017-05-31,1.3132,1.4186,1.3132,1.4186,74125,0
2017-06-01,1.42,1.65,1.3307,1.39,115657,0
2017-06-02,1.41,1.6,1.34,1.4772,111518,0
2017-06-05,1.48,1.628,1.41,1.48,59322,0
2017-06-06,1.53,1.53,1.37,1.45,26095,0
2017-06-07,1.42,1.46,1.4,1.4,48612,0
2017-06-08,1.46,1.4865,1.41,1.42,21156,0
2017-06-09,1.45,1.512,1.4,1.41,28994,0
2017-06-12,1.47,1.4988,1.45,1.45,15053,0
2017-06-13,1.45,1.4901,1.45,1.49,25796,0
2017-06-14,1.52,1.52,1.42,1.45,4015,0
2017-06-15,1.48,1.5,1.44,1.5,9016,0
2017-06-16,1.49,1.55,1.4301,1.52,7123,0
2017-06-19,1.54,1.5775,1.42,1.51,22182,0
2017-06-20,1.54,1.55,1.46,1.52,12440,0
2017-06-21,1.599,1.599,1.5,1.54,22413,0
2017-06-22,1.58,1.58,1.51,1.51,1316,0
2017-06-23,1.507,1.57,1.4,1.44,25746,0
2017-06-26,1.43,1.5,1.31,1.3201,65225,0
2017-06-27,1.27,1.4999,1.27,1.34,44719,0
2017-06-28,1.34,1.49,1.34,1.46,28615,0
2017-06-29,1.4,1.42,1.3762,1.3762,17039,0
2017-06-30,1.3775,1.3893,1.3,1.31,11305,0
2017-07-03,1.33,1.35,1.3201,1.34,1202,0
2017-07-05,1.36,1.37,1.3,1.3,12475,0
2017-07-06,1.28,1.28,1.27,1.27,11296,0
2017-07-07,1.33,1.41,1.2838,1.31,50628,0
2017-07-10,1.4,1.4,1.25,1.25,124961,0
2017-07-11,1.27,1.42,1.27,1.31,15134,0
2017-07-12,1.3,1.33,1.27,1.27,1355,0
2017-07-13,1.2701,1.2701,1.25,1.25,421,0
2017-07-14,1.24,1.38,1.22,1.36,38703,0
2017-07-17,1.36,1.78,1.3,1.42,84518,0
2017-07-18,1.37,1.3917,1.3,1.31,31847,0
2017-07-19,1.31,1.39,1.23,1.34,20924,0
2017-07-20,1.36,1.5,1.32,1.45,71958,0
2017-07-21,1.4699,1.4699,1.39,1.43,25178,0
2017-07-24,1.42,1.43,1.37,1.39,19229,0
2017-07-25,1.39,1.3901,1.27,1.27,13599,0
2017-07-26,1.32,1.378,1.28,1.3499,7163,0
2017-07-27,1.35,1.4647,1.35,1.37,14990,0
2017-07-28,1.3813,1.4199,1.37,1.4004,19526,0
2017-07-31,1.4,1.4699,1.4,1.41,15104,0
2017-08-01,1.4399,1.4399,1.3,1.33,10564,0
2017-08-02,1.39,1.39,1.25,1.25,15264,0
2017-08-03,1.26,1.34,1.13,1.13,21791,0
2017-08-04,1.13,1.23,1.1,1.13,85236,0
2017-08-07,1.15,1.531,1.15,1.42,169876,0
2017-08-08,1.45,1.5619,1.4,1.49,43010,0
2017-08-09,1.47,1.47,1.36,1.37,25479,0
2017-08-10,1.42,1.42,1.2,1.31,55510,0
2017-08-11,1.42,1.48,1.3101,1.37,162475,0
2017-08-14,1.4,1.42,1.3401,1.42,33766,0
2017-08-15,1.45,1.5,1.3,1.3,28974,0
2017-08-16,1.33,1.4824,1.2912,1.2999,26205,0
2017-08-17,1.3,1.3669,1.2778,1.28,12129,0
2017-08-18,1.28,1.35,1.26,1.33,16383,0
2017-08-21,1.34,1.34,1.27,1.27,9995,0
2017-08-22,1.32,1.32,1.25,1.2599,36158,0
2017-08-23,1.249,1.28,1.2,1.23,38742,0
2017-08-24,1.2156,1.3261,1.19,1.19,18637,0
2017-08-25,1.21,1.28,1.19,1.25,15828,0
2017-08-28,1.28,1.43,1.28,1.3878,35349,0
2017-08-29,1.35,1.3892,1.29,1.29,27502,0
2017-08-30,1.31,1.3825,1.29,1.33,15192,0
2017-08-31,1.3668,1.39,1.3,1.34,5509,0
2017-09-01,1.32,1.39,1.28,1.38,27302,0
2017-09-05,1.33,1.4,1.28,1.35,65864,0
2017-09-06,1.32,1.3792,1.2935,1.33,62613,0
2017-09-07,1.33,1.38,1.31,1.33,47419,0
2017-09-08,1.3463,1.39,1.3,1.3,33663,0
2017-09-11,1.34,1.35,1.28,1.35,21516,0
2017-09-12,1.35,1.36,1.33,1.35,12033,0
2017-09-13,1.34,1.352,1.33,1.35,9336,0
2017-09-14,1.3424,1.39,1.3369,1.38,23392,0
2017-09-15,1.39,1.4999,1.39,1.43,60710,0
2017-09-18,1.47,1.47,1.35,1.43,98620,0
2017-09-19,1.4104,1.49,1.35,1.4,46876,0
2017-09-20,1.43,1.53,1.37,1.5,37647,0
2017-09-21,1.5,2.2,1.5,1.96,885096,0
2017-09-22,2.04,3.27,2.04,2.53,6167284,0
2017-09-25,3.38,3.43,2.9,3.36,5497448,0
2017-09-26,3.35,4.2,3.06,3.6,2043774,0
2017-09-27,3.15,3.46,3.15,3.21,546110,0
2017-09-28,3.27,3.97,3.16,3.85,680097,0
2017-09-29,3.89,4.74,3.88,4.2,1248321,0
2017-10-02,4.05,4.19,3.67,4.1,552038,0
2017-10-03,4.01,4.03,3.6,4.03,386877,0
2017-10-04,4.04,4.14,3.8525,3.88,224135,0
2017-10-05,3.88,3.94,3.52,3.81,366170,0
2017-10-06,3.77,3.81,3.55,3.65,162223,0
2017-10-09,3.73,3.7609,3.61,3.7,83767,0
2017-10-10,3.72,4.43,3.72,4.39,518268,0
2017-10-11,4.42,4.99,4.4,4.56,404714,0
2017-10-12,4.44,4.91,4.3,4.69,343245,0
2017-10-13,4.8,5.3,4.48,5.11,477325,0
2017-10-16,5,5.26,4.7,4.81,332481,0
2017-10-17,4.74,5.29,4.7,5.15,252224,0
2017-10-18,5.19,5.68,5.1561,5.45,339387,0
2017-10-19,5.25,5.52,5.11,5.27,192259,0
2017-10-20,5.18,5.2792,4.895,4.93,179030,0
2017-10-23,4.85,4.98,4.42,4.54,221597,0
2017-10-24,4.51,4.6,4.2153,4.27,190371,0
2017-10-25,4.17,4.204,3.84,4.02,345700,0
2017-10-26,3.99,4.44,3.95,4.3,185444,0
2017-10-27,4.16,4.4,3.9501,4.28,144535,0
2017-10-30,4.26,4.26,3.98,4.2,57392,0
2017-10-31,4.16,4.22,4.1,4.17,53572,0
2017-11-01,4.16,4.18,4,4.09,59631,0
2017-11-02,4.02,4.1,3.7,3.75,194127,0
2017-11-03,3.67,3.7,3.45,3.61,177451,0
2017-11-06,3.47,3.53,3.35,3.36,98281,0
2017-11-07,3.33,3.89,3.33,3.71,146920,0
2017-11-08,3.55,3.779,3.5,3.5,109555,0
2017-11-09,3.5,3.55,3.4,3.53,69768,0
2017-11-10,3.48,3.6399,3.47,3.6,72600,0
