Date,Open,High,Low,Close,Volume,OpenInt
2014-07-17,9.5,9.99,9,9.05,1595625,0
2014-07-18,9,10.1,8.49,10,240663,0
2014-07-21,10.05,10.11,9.83,10,26358,0
2014-07-22,9.88,10.02,9.66,10,27802,0
2014-07-23,9.95,10.2,9.95,10,18573,0
2014-07-24,9.98,10.04,9.8,10,42863,0
2014-07-25,9.87,10.01,9.87,10,20271,0
2014-07-28,10.08,10.08,9.898,10,18353,0
2014-07-29,10.01,10.08,10,10.05,27484,0
2014-07-30,10.03,10.19,10.01,10.06,5016,0
2014-07-31,10.03,10.03,9.6,9.71,10413,0
2014-08-01,9.26,9.63,9.0401,9.28,7034,0
2014-08-04,9.28,9.47,9.28,9.45,6790,0
2014-08-05,9.39,9.39,9.39,9.39,641,0
2014-08-06,9.3,9.57,9.3,9.57,1268,0
2014-08-07,9.8,10.19,9.8,10,18321,0
2014-08-08,10.15,10.15,9.76,10.02,4249,0
2014-08-11,10.88,10.88,10.06,10.14,28924,0
2014-08-12,10.2,10.33,10.02,10.04,4404,0
2014-08-14,9.75,10.05,9.75,10.05,804,0
2014-08-15,10.05,10.05,9.75,10.02,9585,0
2014-08-18,9.75,10.11,9.75,10,11221,0
2014-08-19,10.01,10.5,9.91,10.09,3228,0
2014-08-20,9.92,10.19,9.912,10.19,4760,0
2014-08-21,10.05,10.235,10,10.05,64170,0
2014-08-22,9.82,10.08,9.82,10.08,3234,0
2014-08-25,9.97,10.1,9.87,9.9,3135,0
2014-08-26,10.5,10.5,9.8,9.81,24097,0
2014-08-27,10.35,10.35,9.82,9.95,13853,0
2014-08-28,10.21,10.21,9.82,10,34754,0
2014-08-29,10.1,10.1,9.85,9.97,8771,0
2014-09-02,10.1,10.1,9.95,10.03,8763,0
2014-09-03,10.05,10.05,9.83,10.05,11145,0
2014-09-04,10.05,10.09,9.83,10,16063,0
2014-09-05,10,10.1,9.92,10.03,20245,0
2014-09-08,10.08,10.89,10.07,10.84,13695,0
2014-09-09,10.65,10.75,10.424,10.68,25644,0
2014-09-10,10.66,10.69,10.43,10.69,12161,0
2014-09-11,10.59,10.67,10.17,10.195,12466,0
2014-09-12,10.295,10.315,10.12,10.12,25356,0
2014-09-15,10.11,10.2,9.8,9.89,24165,0
2014-09-16,9.8,9.82,9.42,9.47,37184,0
2014-09-17,9.19,9.23,8.77,9.03,22528,0
2014-09-18,8.81,8.87,8.63,8.71,13437,0
2014-09-19,8.76,9.355,7.89,8.55,76193,0
2014-09-22,8.7,8.9,8.6,8.6,14882,0
2014-09-23,8.4,8.695,8.02,8.43,24906,0
2014-09-24,8.5,8.592,7.96,8.05,34997,0
2014-09-25,8.01,8.19,7.95,7.96,26836,0
2014-09-26,7.95,7.95,7.39,7.4,114680,0
2014-09-29,7.5,7.59,6.96,7.35,48490,0
2014-09-30,7.32,7.3705,6.35,7,41674,0
2014-10-01,7,7.15,6.88,7.03,21924,0
2014-10-02,7.09,7.22,6.87,7.08,78013,0
2014-10-03,7.12,7.125,6.5001,6.9,160764,0
2014-10-06,6.95,7.06,6.6,6.71,59475,0
2014-10-07,6.67,7,6.65,6.8,7297,0
2014-10-08,6.76,6.94,6.76,6.94,10226,0
2014-10-09,6.96,6.96,6.65,6.89,26860,0
2014-10-10,6.78,7.03,6.51,6.54,19915,0
2014-10-13,6.56,6.94,6.54,6.94,4806,0
2014-10-14,6.84,6.98,6.76,6.8,12947,0
2014-10-15,6.77,6.93,6.3,6.563,15386,0
2014-10-16,6.62,6.63,5.4199,5.6,67228,0
2014-10-17,5.69,5.75,5.55,5.6,48302,0
2014-10-20,5.76,5.93,5.4,5.6,55404,0
2014-10-21,5.9399,5.9399,5.6,5.7,12159,0
2014-10-22,5.9,5.9,5.7,5.75,14702,0
2014-10-23,5.76,5.81,5.7,5.7,5000,0
2014-10-24,5.94,5.95,5.71,5.71,18427,0
2014-10-27,5.78,5.82,5.69,5.74,9500,0
2014-10-28,6.02,6.09,5.75,5.93,9570,0
2014-10-29,6.1,6.1,5.85,5.91,3404,0
2014-10-30,5.85,5.96,5.79,5.8076,2613,0
2014-10-31,5.85,6.06,5.84,5.88,16846,0
2014-11-03,5.88,6.2,5.88,6.02,26996,0
2014-11-04,6.01,6.0739,5.9,5.9,21939,0
2014-11-05,6.17,6.17,5.97,6.01,11253,0
2014-11-06,6.02,6.23,6,6.13,176097,0
2014-11-07,6.34,6.34,6.1,6.1,3550,0
2014-11-10,6.22,6.53,6.14,6.41,7103,0
2014-11-11,6.3,7.34,6.3,7.15,44688,0
2014-11-12,7.5,7.57,7.06,7.06,26367,0
2014-11-13,7.19,7.57,7.19,7.36,15259,0
2014-11-14,7.31,7.508,7.29,7.3,12521,0
2014-11-17,7.4999,7.4999,7.29,7.29,10781,0
2014-11-18,7.4,7.4,6.75,6.94,10759,0
2014-11-19,7,7.5,7,7.14,11753,0
2014-11-20,7.011,7.202,7.01,7.05,2201,0
2014-11-21,7.1,7.34,7.05,7.06,14911,0
2014-11-24,7.29,7.29,6.5,6.5,10306,0
2014-11-25,6.97,7.18,6.97,7,6899,0
2014-11-26,7.1,7.1,7,7.01,3250,0
2014-11-28,7.09,7.1,7,7.045,2850,0
2014-12-01,7.0001,7.0899,6.86,7.03,36291,0
2014-12-02,7.03,7.06,7.021,7.03,6234,0
2014-12-03,7.1,7.24,7.03,7.12,3003,0
2014-12-04,7.12,7.15,7.12,7.12,1900,0
2014-12-05,7.07,7.08,7.06,7.07,1025,0
2014-12-08,7.19,7.3112,7,7,6276,0
2014-12-09,7.0608,7.0608,7.05,7.05,485,0
2014-12-10,7.03,7.05,7,7,24148,0
2014-12-11,7.01,7.01,7,7,296,0
2014-12-12,7,7.1,7,7.03,2851,0
2014-12-15,7,7.05,7,7.02,12219,0
2014-12-16,7.02,7.15,7,7,10444,0
2014-12-17,7.05,7.11,7,7,19247,0
2014-12-18,7.1,7.2,7,7.2,2748,0
2014-12-19,7.2,7.44,7.17,7.44,6256,0
2014-12-22,7.9147,7.9147,7.4,7.5,5327,0
2014-12-23,7.6,7.73,7.26,7.26,7417,0
2014-12-24,7.2,7.2,7.1,7.1,4462,0
2014-12-26,7.02,7.1,6.87,6.98,18509,0
2014-12-29,7,7.05,6.91,7.03,15727,0
2014-12-30,7.03,7.39,7,7.25,35172,0
2014-12-31,7.25,7.34,6.94,7.25,32580,0
2015-01-02,7.24,7.46,7.14,7.225,2055,0
2015-01-05,7.22,7.45,7.22,7.32,6503,0
2015-01-06,7.3,7.4639,7.3,7.43,7412,0
2015-01-07,7.38,7.44,7.25,7.3,9540,0
2015-01-08,7.36,7.38,7.31,7.31,3202,0
2015-01-09,7.3,7.5299,7.3,7.5299,1632,0
2015-01-12,7.66,7.66,7.5,7.54,1505,0
2015-01-13,7.28,7.4627,6.45,7.18,216297,0
2015-01-14,7.01,7.03,6.4,6.54,65534,0
2015-01-15,6.89,6.89,6.3,6.36,55450,0
2015-01-16,6.3,7.23,6.25,6.94,21077,0
2015-01-20,7.21,7.4256,7,7.05,31190,0
2015-01-21,7,7.6399,7,7.05,30861,0
2015-01-22,7.24,7.25,6.99,7.01,68897,0
2015-01-23,7.13,7.13,6.85,6.87,40108,0
2015-01-26,6.86,7.09,6.86,7.01,57771,0
2015-01-27,7.04,7.12,6.81,7,56134,0
2015-01-28,6.85,7.09,6.85,7.05,89024,0
2015-01-29,7,7.45,6.87,7.1,38147,0
2015-01-30,7.15,7.5,7,7.06,24330,0
2015-02-02,7,7.06,7,7.05,7980,0
2015-02-03,7.14,7.36,6.96,7.33,38758,0
2015-02-04,7.2,7.208,6.9,7.01,59554,0
2015-02-05,7.12,7.264,7,7.15,299827,0
2015-02-06,7.18,7.27,7.1,7.1,70677,0
2015-02-09,7.13,7.15,6.91,6.95,24996,0
2015-02-10,6.91,7.2,6.9,7.04,14865,0
2015-02-11,7.05,7.05,6.88,6.88,16917,0
2015-02-12,6.77,6.77,6.34,6.44,25417,0
2015-02-13,6.28,6.5,6.18,6.3,18442,0
2015-02-17,6.18,6.35,6.18,6.3,11577,0
2015-02-18,6.14,6.36,6,6.34,47176,0
2015-02-19,5.75,6.37,5.75,6.06,39815,0
2015-02-20,6.14,6.17,6,6.1,32120,0
2015-02-23,6.15,6.15,6,6.14,46903,0
2015-02-24,6.15,6.15,6.05,6.13,14595,0
2015-02-25,6.05,6.15,6.01,6.07,16646,0
2015-02-26,6,6.0799,5.9,6.05,16191,0
2015-02-27,6.04,6.14,5.95,6.11,45559,0
2015-03-02,6,6.5,6,6.5,20500,0
2015-03-03,6.27,6.8,6.26,6.48,23700,0
2015-03-04,6.46,6.46,6,6.3,27600,0
2015-03-05,6.19,6.49,6.15,6.3,12800,0
2015-03-06,6.34,6.49,6.15,6.49,6200,0
2015-03-09,6.25,6.69,6.25,6.67,19300,0
2015-03-10,6.25,6.63,6.25,6.49,9200,0
2015-03-11,6.63,6.65,6.36,6.44,18300,0
2015-03-12,6.4,6.76,6.4,6.55,13300,0
2015-03-13,6.56,6.74,6.55,6.66,9700,0
2015-03-16,6.68,6.68,6.3,6.54,30400,0
2015-03-17,6.55,6.72,6.34,6.64,22200,0
2015-03-18,6.64,6.74,6,6.08,49000,0
2015-03-19,6.21,6.21,6,6.02,50200,0
2015-03-20,6,6.2,5.65,5.65,58400,0
2015-03-23,5.7,6.04,5.55,5.85,54400,0
2015-03-24,6.03,6.04,5.68,5.9,15200,0
2015-03-25,5.9,5.91,5.56,5.8,17600,0
2015-03-26,5.71,6.03,5.35,5.57,27400,0
2015-03-27,5.51,5.9,5.5,5.61,9800,0
2015-03-30,5.61,5.83,5.51,5.53,8000,0
2015-03-31,5.57,5.64,5.46,5.55,15500,0
2015-04-01,5.45,5.6,5.45,5.56,22800,0
2015-04-02,5.4,5.57,5.13,5.57,35800,0
2015-04-06,5.46,5.51,5.25,5.48,69500,0
2015-04-07,5.4,5.59,5.33,5.59,106539,0
2015-04-08,5.46,5.6,5.26,5.33,28800,0
2015-04-09,5.29,5.59,5.17,5.2,11414,0
2015-04-10,5.17,5.25,5.09,5.25,12600,0
2015-04-13,5.15,5.29,5.08,5.23,13700,0
2015-04-14,5.1,5.23,5.02,5.23,27200,0
2015-04-15,5.31,5.48,5.1,5.38,16109,0
2015-04-16,5.26,5.7,5.26,5.37,37305,0
2015-04-17,5.28,5.28,4.92,5.02,31500,0
2015-04-20,5.02,5.24,5.01,5.11,24736,0
2015-04-21,5.14,5.22,5.1,5.1,11440,0
2015-04-22,5.11,5.169,5.1,5.1,6745,0
2015-04-23,5.05,5.42,5.05,5.25,17800,0
2015-04-24,5.36,5.36,5,5.13,80100,0
2015-04-27,5.03,5.67,5.02,5.21,87300,0
2015-04-28,5.21,5.63,5.08,5.25,82400,0
2015-04-29,5.21,5.25,4.88,5,135000,0
2015-04-30,4.99,5,4.88,5,65900,0
2015-05-01,5.01,5.02,4.89,5,74500,0
2015-05-04,5,5.23,4.92,5.05,13900,0
2015-05-05,5.2,5.48,5,5.44,19600,0
2015-05-06,5.3,5.35,5.06,5.17,27667,0
2015-05-07,5.05,5.24,4.95,4.99,41244,0
2015-05-08,5,5.04,4.9,4.96,8400,0
2015-05-11,4.99,5.09,4.89,4.96,11100,0
2015-05-12,4.95,4.989,4.8901,4.9,10641,0
2015-05-13,4.93,4.98,4.79,4.92,46300,0
2015-05-14,4.87,4.9,4.85,4.85,13200,0
2015-05-15,4.89,4.99,4.85,4.9,48493,0
2015-05-18,4.9,4.9699,4.89,4.9,25048,0
2015-05-19,4.83,4.9,4.81,4.81,24900,0
2015-05-20,4.86,4.99,4.75,4.78,20300,0
2015-05-21,4.78,4.8,4.78,4.78,17300,0
2015-05-22,4.8,4.86,4.76,4.78,55800,0
2015-05-26,4.8,4.8,4.6,4.65,20740,0
2015-05-27,4.78,4.8,4.61,4.61,84400,0
2015-05-28,4.71,4.73,4.6,4.62,13493,0
2015-05-29,4.69,4.82,4.64,4.82,22100,0
2015-06-01,4.84,5.01,4.83,5,13300,0
2015-06-02,5,5.1,4.83,5.1,65071,0
2015-06-03,5.06,5.58,4.91,5.55,117700,0
2015-06-04,5.55,5.58,5.47,5.55,23000,0
2015-06-05,5.51,5.88,5.5,5.88,117100,0
2015-06-08,5.88,6.44,5.45,6.28,58200,0
2015-06-09,6.4,6.44,5.88,5.9,45462,0
2015-06-10,5.87,5.96,5.84,5.84,6527,0
2015-06-11,5.78,6.04,5.78,6.04,9542,0
2015-06-12,6.05,6.25,5.63,6.08,11300,0
2015-06-15,6.45,6.46,6.15,6.25,25500,0
2015-06-16,6.13,6.27,6,6.08,50300,0
2015-06-17,6.1,6.15,5.85,5.85,31200,0
2015-06-18,5.85,6.07,5.66,5.85,37300,0
2015-06-19,5.96,6.41,5.64,6.31,21100,0
2015-06-22,6.39,6.5,6.21,6.35,20500,0
2015-06-23,6.35,6.45,6.18,6.37,11851,0
2015-06-24,6.35,6.88,6.27,6.68,47000,0
2015-06-25,6.72,7.1,6.72,6.92,63000,0
2015-06-26,6.84,6.89,6.62,6.89,15100,0
2015-06-29,6.84,6.84,6.41,6.61,44800,0
2015-06-30,6.57,6.66,6.5,6.5,16276,0
2015-07-01,6.5,6.63,6.35,6.48,47900,0
2015-07-02,6.5,6.5,6.32,6.32,3500,0
2015-07-06,6.41,6.41,6.25,6.25,7300,0
2015-07-07,6.25,6.46,6.15,6.29,13600,0
2015-07-08,6.24,6.36,6.23,6.25,8000,0
2015-07-09,6.26,6.89,6.26,6.74,17500,0
2015-07-10,6.73,7.28,6.68,6.98,130300,0
2015-07-13,7,8,7,7.29,79200,0
2015-07-14,7.46,7.79,7.29,7.67,43629,0
2015-07-15,7.65,7.6962,7.01,7.25,42238,0
2015-07-16,7.1,7.48,7.01,7.11,20600,0
2015-07-17,7.21,7.29,7.05,7.12,12800,0
2015-07-20,7.01,7.08,6.86,6.89,21000,0
2015-07-21,6.94,7.08,6.59,7.06,43800,0
2015-07-22,7,7.1,6.9,7.1,12300,0
2015-07-23,7.05,7.05,7.02,7.02,2300,0
2015-07-24,7.02,7.08,6.82,7.03,9400,0
2015-07-27,6.88,6.9,6.56,6.76,5300,0
2015-07-28,6.8,6.89,6.52,6.55,33700,0
2015-07-29,6.47,6.6,6.26,6.43,16600,0
2015-07-30,6.36,6.63,6.25,6.63,16200,0
2015-07-31,6.88,6.88,6.26,6.54,21900,0
2015-08-03,6.58,6.6,6.39,6.5,3417,0
2015-08-04,6.5,6.55,6.49,6.51,10400,0
2015-08-05,6.55,6.55,6.35,6.42,19900,0
2015-08-06,6.35,6.35,6.32,6.33,300,0
2015-08-07,6.36,6.4,6.26,6.4,29000,0
2015-08-10,6.36,6.54,6.36,6.41,17500,0
2015-08-11,6.38,6.6,6.3,6.3,13544,0
2015-08-12,6.37,6.42,6.28,6.31,4400,0
2015-08-13,6.27,6.4,6.16,6.3,13100,0
2015-08-14,6.32,6.33,5.81,6.29,24900,0
2015-08-17,6.25,6.3,6.05,6.24,2000,0
2015-08-18,6.17,6.35,6.15,6.35,5800,0
2015-08-19,6.36,6.36,6.2,6.35,5500,0
2015-08-20,6.36,6.42,6.32,6.41,14500,0
2015-08-21,6.4,6.47,6.29,6.41,9000,0
2015-08-24,6.33,6.47,6.0501,6.32,14161,0
2015-08-25,6.4,6.44,6.15,6.44,34600,0
2015-08-26,6.44,6.6,6.27,6.5,15200,0
2015-08-27,6.51,7.08,6.29,6.96,8700,0
2015-08-28,6.96,7.09,6.81,6.86,15500,0
2015-08-31,6.85,6.99,6.69,6.93,3800,0
2015-09-01,6.74,6.98,6.67,6.98,5400,0
2015-09-02,6.91,7.04,6.91,6.98,10100,0
2015-09-03,6.99,7.49,6.99,7.17,44900,0
2015-09-04,7.03,7.17,6.82,6.99,656100,0
2015-09-08,7,7.08,6.98,7.07,8400,0
2015-09-09,7.08,7.15,6.88,6.97,80400,0
2015-09-10,6.78,7.01,6.78,7.01,8946,0
2015-09-11,6.73,7.07,6.73,7.07,10600,0
2015-09-14,7.08,7.14,7.06,7.09,11200,0
2015-09-15,7.06,7.39,7.02,7.08,31900,0
2015-09-16,7.09,7.2,7.06,7.09,20300,0
2015-09-17,7.1,7.24,7.04,7.09,20300,0
2015-09-18,7.1,7.1,6.84,6.84,26400,0
2015-09-21,6.91,6.92,6.67,6.7,33000,0
2015-09-22,6.71,6.83,6.55,6.76,33500,0
2015-09-23,6.78,6.78,6.7,6.71,22000,0
2015-09-24,6.58,6.73,6.58,6.72,2220,0
2015-09-25,6.8,7.19,6.76,6.95,37200,0
2015-09-28,6.24,6.24,3.71,4.11,321404,0
2015-09-29,4.05,4.15,3.7,4.15,125700,0
2015-09-30,4.2,4.26,4.04,4.17,38200,0
2015-10-01,4.18,4.27,4.12,4.23,41600,0
2015-10-02,3.85,4.49,3.85,4.41,33800,0
2015-10-05,4.49,4.695,4.4169,4.51,15435,0
2015-10-06,4.41,4.51,4.4,4.5,2700,0
2015-10-07,4.47,4.67,4.47,4.56,21700,0
2015-10-08,4.51,4.56,4.06,4.42,98400,0
2015-10-09,4.42,4.51,4.37,4.51,15200,0
2015-10-12,4.51,4.55,4.46,4.55,4300,0
2015-10-13,4.53,4.53,4.49,4.5,2100,0
2015-10-14,4.38,4.54,4.38,4.52,5800,0
2015-10-15,4.51,4.6,4.45,4.54,10100,0
2015-10-16,4.55,4.65,4.53,4.61,27800,0
2015-10-19,4.59,4.98,4.51,4.96,28000,0
2015-10-20,4.96,5.04,4.62,5.04,47031,0
2015-10-21,5.03,5.03,4.85,4.89,21000,0
2015-10-22,4.89,4.89,4.5,4.58,41900,0
2015-10-23,4.59,4.59,4.43,4.53,11000,0
2015-10-26,4.51,4.58,4.47,4.53,19700,0
2015-10-27,4.54,4.58,4.49,4.49,27700,0
2015-10-28,4.5,4.56,4.44,4.48,26200,0
2015-10-29,4.33,4.48,4.32,4.48,6000,0
2015-10-30,4.48,4.48,4.38,4.46,9300,0
2015-11-02,4.46,4.51,4.46,4.48,3670,0
2015-11-03,4.48,4.51,4.33,4.36,14300,0
2015-11-04,4.36,4.51,4.35,4.43,44547,0
2015-11-05,4.46,4.5,4.36,4.36,2100,0
2015-11-06,4.44,4.51,4.41,4.5,10200,0
2015-11-09,4.45,4.49,4.31,4.31,9576,0
2015-11-10,4.35,4.44,4.19,4.36,20000,0
2015-11-11,4.35,4.35,4.23,4.3,5800,0
2015-11-12,4.41,4.58,4.32,4.58,24100,0
2015-11-13,4.58,5.06,4.46,5.01,24200,0
2015-11-16,4.99,4.99,4.91,4.95,4700,0
2015-11-17,4.95,4.95,4.85,4.85,4700,0
2015-11-18,6.14,6.87,6,6.14,180800,0
2015-11-19,6.4,6.5,6,6.46,27600,0
2015-11-20,6.29,6.86,6.29,6.65,32000,0
2015-11-23,6.65,6.65,6.45,6.51,23400,0
2015-11-24,6.51,6.7,6.4,6.42,84200,0
2015-11-25,6.2,6.68,6.1,6.48,11500,0
2015-11-27,6.67,6.67,6.3,6.3,4900,0
2015-11-30,6.56,6.62,6.36,6.51,25200,0
2015-12-01,6.7,6.7,6.45,6.53,18801,0
2015-12-02,6.55,6.68,6.55,6.68,2148,0
2015-12-03,6.62,6.62,6.6101,6.6101,200,0
2015-12-04,6.56,6.62,6,6.48,73300,0
2015-12-07,6.45,6.68,6.31,6.68,6900,0
2015-12-08,6.35,6.65,6.35,6.52,3647,0
2015-12-09,6.51,6.62,6.35,6.42,74800,0
2015-12-10,6.3,6.53,6.2,6.53,6700,0
2015-12-11,6.4,6.4,6.4,6.4,500,0
2015-12-14,6.31,6.4,6.1172,6.4,4932,0
2015-12-15,6.47,6.49,6.02,6.25,5900,0
2015-12-16,6.49,6.7,6.46,6.59,22800,0
2015-12-17,6.75,6.75,6.4,6.54,1400,0
2015-12-18,6.53,6.84,6.35,6.43,43900,0
2015-12-21,6.39,6.39,6.39,6.39,1100,0
2015-12-22,6.42,6.42,6.35,6.36,2615,0
2015-12-23,6.26,6.49,6.2,6.39,32600,0
2015-12-24,6.53,6.53,6.52,6.52,1951,0
2015-12-28,6.57,6.57,6.298,6.39,3182,0
2015-12-29,6.43,6.44,6.23,6.36,6807,0
2015-12-30,6.45,6.45,6.255,6.28,1420,0
2015-12-31,6.35,6.6,6.01,6.4,13039,0
2016-01-04,6.21,6.275,6.21,6.27,1350,0
2016-01-05,6.84,6.84,6.01,6.24,3400,0
2016-01-06,6.24,6.6,6.0101,6.3162,7540,0
2016-01-07,6.79,6.79,6.13,6.33,718,0
2016-01-08,6.64,6.64,6,6.04,8165,0
2016-01-11,6,6,5.9246,6,3861,0
2016-01-12,6.18,6.24,6.01,6.1,3700,0
2016-01-13,6.03,6.03,5.2,5.281,25616,0
2016-01-14,5.54,5.54,5.09,5.41,35644,0
2016-01-15,5.4,5.5558,5.13,5.4,6597,0
2016-01-19,5.57,5.61,5.18,5.21,9000,0
2016-01-20,5.49,5.49,5.03,5.38,5740,0
2016-01-21,5.12,5.47,5.12,5.23,11221,0
2016-01-22,5.33,5.34,5.07,5.27,12219,0
2016-01-25,5.33,5.52,5.307,5.48,14466,0
2016-01-26,5.49,5.49,5.35,5.45,7600,0
2016-01-27,5.1401,5.44,5.1401,5.42,3625,0
2016-01-28,5.49,5.71,4.85,4.94,12040,0
2016-01-29,5.17,5.19,4.84,4.927,9950,0
2016-02-01,4.83,5.05,4.65,4.875,14225,0
2016-02-02,4.49,4.99,4.45,4.56,27583,0
2016-02-03,4.95,4.95,4.5029,4.56,5824,0
2016-02-04,4.75,4.75,4.55,4.65,9344,0
2016-02-05,4.64,4.84,4.32,4.32,18737,0
2016-02-08,4.4122,4.66,4.0701,4.43,57951,0
2016-02-09,4.49,5.2,4.3,4.87,16274,0
2016-02-10,5.13,5.26,4.75,4.77,5068,0
2016-02-11,4.809,5.24,4.8,5.0673,13457,0
2016-02-12,5.36,5.79,5.06,5.1,15401,0
2016-02-16,5.51,5.51,4.95,5.3,6299,0
2016-02-17,5.33,5.35,5.04,5.21,14369,0
2016-02-18,5.12,5.34,5.12,5.2,14920,0
2016-02-19,5.33,5.34,5.05,5.11,14836,0
2016-02-22,5.27,5.28,5.11,5.11,7728,0
2016-02-23,5,5.26,4.89,4.95,10924,0
2016-02-24,5.04,5.15,4.645,4.82,7330,0
2016-02-25,5.15,5.15,4.65,4.72,6500,0
2016-02-26,5.17,5.19,4.745,4.96,4666,0
2016-02-29,5.06,5.08,4.8,4.82,5609,0
2016-03-01,4.71,5.19,4.3,4.31,179430,0
2016-03-02,4.56,4.736,4.24,4.3699,14095,0
2016-03-03,4.41,4.65,4.4,4.41,4382,0
2016-03-04,4.58,4.74,4.48,4.6,12594,0
2016-03-07,4.67,4.71,4.5,4.6,5100,0
2016-03-08,4.94,5.42,4.94,5.3,13309,0
2016-03-09,5.45,5.5,5.2485,5.5,10499,0
2016-03-10,5.3,5.49,5.3,5.32,6341,0
2016-03-11,5.35,5.39,5.31,5.3899,7029,0
2016-03-14,5.38,5.4,5.22,5.4,9579,0
2016-03-15,5.22,5.43,4.95,4.97,9398,0
2016-03-16,4.9,5.17,4.75,4.85,14042,0
2016-03-17,4.99,5.0199,4.55,4.86,10541,0
2016-03-18,4.9,4.9,4.37,4.47,21915,0
2016-03-21,4.49,4.91,4.45,4.88,20373,0
2016-03-22,4.82,4.88,4.625,4.83,4108,0
2016-03-23,4.75,4.9898,4.68,4.7,8736,0
2016-03-24,4.83,5.3799,4.83,5.27,24444,0
2016-03-28,5.0918,5.0918,5.0086,5.06,3609,0
2016-03-29,5.03,5.3,4.95,5.08,4510,0
2016-03-30,5.4,5.4,4.86,4.97,5186,0
2016-03-31,5,5.28,4.96,4.96,15459,0
2016-04-01,4.9,5.2684,4.9,5.12,3898,0
2016-04-04,5.22,5.25,5.05,5.25,9039,0
2016-04-05,5.122,5.25,5.0982,5.21,2395,0
2016-04-06,5.1125,5.25,5.1125,5.18,1200,0
2016-04-07,5.22,5.25,5.2,5.25,4501,0
2016-04-08,5.2499,5.2499,5.1157,5.1157,1095,0
2016-04-11,5.0855,5.16,5.0855,5.16,450,0
2016-04-12,5.16,5.2099,5.16,5.16,700,0
2016-04-13,5.16,5.24,5.15,5.24,1470,0
2016-04-15,4.65,4.665,4.13,4.45,203203,0
2016-04-18,4.57,4.57,4.3,4.35,30395,0
2016-04-19,4.35,4.46,4.26,4.44,73938,0
2016-04-20,4.44,4.5,4.17,4.36,44892,0
2016-04-21,4.44,4.5399,4.22,4.5,32609,0
2016-04-22,4.67,4.67,4.26,4.37,15682,0
2016-04-25,4.6,4.6,4.27,4.27,13734,0
2016-04-26,4.74,4.74,4.15,4.56,54152,0
2016-04-27,4.57,4.64,4.3201,4.3485,15730,0
2016-04-28,4.5,4.55,4.37,4.54,3690,0
2016-04-29,4.52,4.59,4.31,4.44,17254,0
2016-05-02,4.47,4.47,4.33,4.33,4710,0
2016-05-03,4.42,4.42,4.31,4.33,2659,0
2016-05-04,4.31,4.32,4.27,4.27,519,0
2016-05-05,4.3,4.3,4.14,4.17,300,0
2016-05-06,4.1001,4.37,4.01,4.36,9080,0
2016-05-09,4.4,4.5,4.0501,4.42,10718,0
2016-05-10,4.24,4.34,4.11,4.11,18059,0
2016-05-11,4.21,4.38,4.18,4.1899,2860,0
2016-05-12,4.28,4.28,4.14,4.23,1878,0
2016-05-13,4.27,4.28,4.2,4.2,5055,0
2016-05-16,4.161,4.2,4.07,4.07,751,0
2016-05-17,4.17,4.19,4.14,4.14,400,0
2016-05-18,4.18,4.2,4.14,4.14,1785,0
2016-05-19,4.18,4.18,4.01,4.17,2260,0
2016-05-20,4.17,4.18,4.17,4.18,1403,0
2016-05-23,4.21,4.48,4.181,4.45,4518,0
2016-05-24,4.48,4.48,4.32,4.32,1500,0
2016-05-25,4.43,4.43,4.35,4.35,511,0
2016-05-26,4.42,4.42,4.26,4.41,1504,0
2016-05-27,4.44,4.44,4.28,4.42,4985,0
2016-05-31,4.45,4.53,4.3161,4.44,5849,0
2016-06-01,4.47,4.47,4.34,4.42,706,0
2016-06-02,4.45,4.55,4.37,4.39,5626,0
2016-06-03,4.45,4.78,4.3,4.57,4650,0
2016-06-06,4.64,4.65,4.51,4.58,2600,0
2016-06-07,4.58,4.84,4.438,4.82,8495,0
2016-06-08,4.8,5.1,4.8,5.04,31122,0
2016-06-09,5.14,5.32,5.04,5.32,29191,0
2016-06-10,4.81,6.08,4.8,5.94,20335,0
2016-06-13,5.94,5.94,4.55,4.7,96151,0
2016-06-14,4.79,4.9885,4.7101,4.93,28466,0
2016-06-15,5.015,5.015,5.015,5.015,30164,0
2016-06-16,5,5.03,4.78,5.0199,8734,0
2016-06-17,5.47,5.47,4.91,5.12,116515,0
2016-06-20,48.05,48.05,5.12,5.218,11072,0
2016-06-21,5.06,5.06,4.8,4.87,103144,0
2016-06-22,4.85,4.896,4.825,4.86,18440,0
2016-06-23,4.9,5.09,4.81,4.81,7912,0
2016-06-24,4.75,4.86,4.51,4.75,66298,0
2016-06-27,4.79,4.79,4.56,4.61,27674,0
2016-06-28,4.66,4.6999,4.539,4.66,15892,0
2016-06-29,4.7,4.78,4.59,4.64,16228,0
2016-06-30,4.6,4.6,4.32,4.32,16478,0
2016-07-01,4.29,4.6799,4.29,4.36,57528,0
2016-07-05,4.35,4.75,4.34,4.735,7805,0
2016-07-06,4.68,4.9499,4.46,4.64,5552,0
2016-07-07,4.81,4.98,4.645,4.98,8304,0
2016-07-08,4.98,4.98,4.95,4.95,702,0
2016-07-11,5.01,5.01,4.59,5,19912,0
2016-07-12,5,5.02,4.83,5,6724,0
2016-07-13,4.865,5.01,4.865,4.95,3031,0
2016-07-14,4.95,5.01,4.95,5,1900,0
2016-07-15,4.95,4.95,4.95,4.95,600,0
2016-07-18,5.0099,5.0099,4.95,4.96,4456,0
2016-07-19,4.8999,4.9,4.8,4.88,1808,0
2016-07-20,4.63,4.92,4.62,4.7001,21932,0
2016-07-21,4.78,4.79,4.78,4.79,3960,0
2016-07-22,4.728,4.728,4.72,4.72,500,0
2016-07-25,4.7,4.73,4.6,4.73,3414,0
2016-07-26,4.7199,4.72,4.62,4.62,2900,0
2016-07-27,4.7,4.7,4.6428,4.69,7129,0
2016-07-28,4.6,5,4.6,4.7801,12273,0
2016-07-29,4.83,4.83,4.61,4.61,10818,0
2016-08-01,4.675,4.8,4.675,4.8,3740,0
2016-08-02,4.7126,4.79,4.44,4.68,16956,0
2016-08-03,4.505,4.85,4.505,4.85,11259,0
2016-08-04,4.85,4.86,4.7,4.85,8849,0
2016-08-05,4.9,5,4.69,4.99,34621,0
2016-08-08,5,5,4.5934,4.601,25800,0
2016-08-09,5.0575,5.0575,4.64,4.9,10700,0
2016-08-10,4.8,4.9,4.7746,4.9,13071,0
2016-08-11,4.81,4.985,4.81,4.85,24224,0
2016-08-12,5,5,4.77,4.77,17175,0
2016-08-15,4.754,4.87,4.7,4.76,9947,0
2016-08-16,4.75,4.88,4.7,4.72,5200,0
2016-08-17,4.9,4.9,4.68,4.76,7100,0
2016-08-18,4.769,4.99,4.769,4.92,3600,0
2016-08-19,4.88,4.89,4.6,4.7999,17234,0
2016-08-22,4.93,4.93,4.6,4.65,22670,0
2016-08-23,4.62,4.77,4.59,4.68,4200,0
2016-08-24,4.71,4.72,4.65,4.69,6700,0
2016-08-25,4.76,4.8,4.47,4.65,30653,0
2016-08-26,4.6,4.9799,4.46,4.96,18780,0
2016-08-29,4.94,4.94,4.7901,4.84,5144,0
2016-08-30,4.78,4.79,4.78,4.79,400,0
2016-08-31,4.6237,4.72,4.52,4.66,7358,0
2016-09-01,4.58,4.6,4.52,4.52,6297,0
2016-09-02,4.4832,4.67,4.48,4.54,3423,0
2016-09-06,4.52,4.84,4.52,4.72,10043,0
2016-09-07,4.4859,4.74,4.4859,4.58,13981,0
2016-09-08,4.55,4.66,4.55,4.6,13280,0
2016-09-09,4.62,4.66,4.47,4.62,23711,0
2016-09-12,4.49,4.57,4.4,4.56,20805,0
2016-09-13,4.39,4.46,4.3,4.31,5383,0
2016-09-14,4.4401,4.625,4.2801,4.43,25234,0
2016-09-15,4.41,4.41,4.2001,4.26,26529,0
2016-09-16,4.23,4.4002,4.05,4.06,19509,0
2016-09-19,4.09,4.31,4.09,4.2763,5196,0
2016-09-20,4.3,4.42,4.11,4.3,8545,0
2016-09-21,3.89,3.96,3.75,3.93,409338,0
2016-09-22,3.95,3.96,3.8,3.82,118851,0
2016-09-23,3.8,3.88,3.74,3.76,15424,0
2016-09-26,3.69,3.77,3.28,3.6,53587,0
2016-09-27,3.59,3.68,3.55,3.62,27349,0
2016-09-28,3.57,3.81,3.55,3.75,48930,0
2016-09-29,3.81,3.91,3.68,3.76,26427,0
2016-09-30,3.77,3.85,3.55,3.55,35525,0
2016-10-03,3.66,3.81,3.558,3.75,7918,0
2016-10-04,3.74,3.82,3.57,3.57,13583,0
2016-10-05,3.6,3.732,3.6,3.63,13536,0
2016-10-06,3.69,3.74,3.63,3.65,11415,0
2016-10-07,3.65,4.02,3.63,3.97,33766,0
2016-10-10,4.0052,4.01,3.96,3.96,5960,0
2016-10-11,3.99,3.995,3.65,3.73,18550,0
2016-10-12,3.81,3.82,3.76,3.78,5801,0
2016-10-13,3.74,3.95,3.7166,3.8,7455,0
2016-10-14,3.84,3.84,3.6359,3.7,19320,0
2016-10-17,3.9734,3.9734,3.7,3.85,9050,0
2016-10-18,3.9,4.01,3.85,4.01,51361,0
2016-10-19,4.076,4.076,3.83,3.87,16502,0
2016-10-20,3.87,3.99,3.87,3.99,2691,0
2016-10-21,3.95,3.95,3.86,3.91,7303,0
2016-10-24,3.77,3.99,3.77,3.87,13497,0
2016-10-25,3.76,3.85,3.67,3.76,14784,0
2016-10-26,3.74,3.75,3.73,3.75,1450,0
2016-10-27,3.75,3.86,3.74,3.85,5777,0
2016-10-28,3.63,3.9399,3.63,3.67,3299,0
2016-10-31,3.65,3.65,3.6,3.65,1647,0
2016-11-01,3.56,3.7,3.56,3.7,1646,0
2016-11-02,3.75,3.75,3.75,3.75,262,0
2016-11-03,3.85,3.85,3.85,3.85,199,0
2016-11-04,3.8,3.9,3.7,3.7,3165,0
2016-11-07,4,4,3.7,3.75,5473,0
2016-11-08,3.85,3.9,3.85,3.85,879,0
2016-11-09,3.85,3.9,3.8,3.85,7542,0
2016-11-10,3.8,3.9,3.8,3.9,897,0
2016-11-11,3.75,4,3.655,4,7029,0
2016-11-14,3.95,4,3.9,4,8649,0
2016-11-15,3.95,3.95,3.45,3.65,49844,0
2016-11-16,3.6737,3.7,3.15,3.35,36184,0
2016-11-17,3.4,3.6,3.1,3.25,65499,0
2016-11-18,3.25,3.45,3.05,3.15,34050,0
2016-11-21,3.2,3.35,3,3,48064,0
2016-11-22,3.5,4.05,3.25,3.65,195982,0
2016-11-23,4,4,3.35,3.65,77725,0
2016-11-25,3.5795,3.9,3.5,3.85,12074,0
2016-11-28,3.85,4,3.6,3.75,46141,0
2016-11-29,3.9,3.9,3.6,3.65,137181,0
2016-11-30,3.6,3.7,3.4,3.6,54725,0
2016-12-01,3.455,3.6,3.4,3.4,11205,0
2016-12-02,3.35,3.5,3.15,3.15,15688,0
2016-12-05,3.15,3.3788,3.05,3.05,28439,0
2016-12-06,3.05,3.35,3,3.1,19838,0
2016-12-07,3.1,3.175,3,3,17953,0
2016-12-08,3,3.25,2.55,3,192410,0
2016-12-09,3,3.1,2.9,2.9,51674,0
2016-12-12,2.95,3.125,2.9,3.05,21814,0
2016-12-13,3.1,3.275,3.1,3.1,42067,0
2016-12-14,3.1,3.1,2.9,2.95,20365,0
2016-12-15,2.95,3,2.8,2.85,17969,0
2016-12-16,2.9,2.9,2.65,2.8,17338,0
2016-12-19,2.75,3,2.75,2.95,33104,0
2016-12-20,2.95,3,2.9,3,30016,0
2016-12-21,3.05,3.05,2.85,2.9,15171,0
2016-12-22,2.9,2.9,2.6998,2.85,17284,0
2016-12-23,2.9,2.95,2.7181,2.85,12773,0
2016-12-27,2.7,2.8,2.6,2.65,41996,0
2016-12-28,2.65,3,2.65,2.7,42573,0
2016-12-29,2.8,2.806,2.5,2.675,71920,0
2016-12-30,2.7,2.8,2.7,2.7,36398,0
2017-01-03,2.9,2.9,2.25,2.3,77130,0
2017-01-04,2.5,2.825,2.4,2.8,65871,0
2017-01-05,2.8,2.85,2.708,2.8,6990,0
2017-01-06,2.75,2.8,2.519,2.711,13503,0
2017-01-09,2.75,2.8,2.65,2.775,8204,0
2017-01-10,2.75,2.75,2.54,2.65,14789,0
2017-01-11,2.7,2.74,2.65,2.7,11599,0
2017-01-12,2.65,2.65,2.4,2.6,15299,0
2017-01-13,2.6,2.65,2.6,2.6,1858,0
2017-01-17,2.65,2.7,2.6,2.6,3739,0
2017-01-18,2.6,2.6125,2.45,2.5,14433,0
2017-01-19,2.35,2.6,2.3,2.55,70418,0
2017-01-20,2.505,2.65,2.505,2.55,36273,0
2017-01-23,2.55,2.6,2.5,2.5,21064,0
2017-01-24,2.45,2.6,2.437,2.45,17975,0
2017-01-25,2.6,2.6,2.39,2.45,13268,0
2017-01-26,2.5,2.5,2.4,2.4,134893,0
2017-01-27,2.5,2.5,2.45,2.45,16827,0
2017-01-30,2.5,2.5375,2.45,2.5,7281,0
2017-01-31,2.5,2.5,2.35,2.4,31811,0
2017-02-01,2.45,2.4876,2.35,2.35,24689,0
2017-02-02,2.35,2.4252,2.3,2.3,7987,0
2017-02-03,2.4,2.4,2.255,2.4,23527,0
2017-02-06,2.35,2.4,2.35,2.4,7463,0
2017-02-07,2.25,2.4,2.2,2.3,50088,0
2017-02-08,2.3135,2.35,2.25,2.35,4753,0
2017-02-09,2.3,2.3,2.29,2.3,10561,0
2017-02-10,2.3,2.35,2.25,2.35,5599,0
2017-02-13,2.35,2.35,2.25,2.25,18479,0
2017-02-14,2.3,2.35,2.3,2.3,12990,0
2017-02-15,2.3,2.35,2.3,2.325,12334,0
2017-02-16,2.35,2.35,2.25,2.25,4564,0
2017-02-17,2.25,2.3,2.25,2.3,1529,0
2017-02-21,2.3,2.35,2.25,2.25,3792,0
2017-02-22,2.2,2.3,2.2,2.25,12882,0
2017-02-23,2.25,2.35,2.221,2.3,10391,0
2017-02-24,2.35,2.35,2.3,2.35,7140,0
2017-02-27,2.35,2.35,2.25,2.35,8329,0
2017-02-28,2.35,2.35,1.95,2.1,51613,0
2017-03-01,2.2133,2.3,2.15,2.15,20371,0
2017-03-02,2.15,2.3,2.15,2.25,46393,0
2017-03-03,2.2,2.35,2.2,2.35,40673,0
2017-03-06,2.3,2.4,2.3,2.35,66042,0
2017-03-07,2.35,2.4,2.35,2.35,43465,0
2017-03-08,2.35,2.375,2.25,2.3,18651,0
2017-03-09,2.35,2.35,2.25,2.25,10766,0
2017-03-10,2.35,2.375,2.25,2.25,17304,0
2017-03-13,2.35,2.35,2.25,2.35,11502,0
2017-03-14,2.35,2.35,2.15,2.15,71891,0
2017-03-15,2.2,2.25,2.1,2.15,20302,0
2017-03-16,2.1,2.15,1.475,1.6,702653,0
2017-03-17,1.6,1.7,1.55,1.55,145718,0
2017-03-20,1.6,1.65,1.5,1.5,69555,0
2017-03-21,1.55,1.6,1.5,1.55,36135,0
2017-03-22,1.575,1.65,1.45,1.45,102895,0
2017-03-23,1.5,1.5,1.375,1.4,58562,0
2017-03-24,1.4,1.6,1.4,1.6,97537,0
2017-03-27,1.5,1.6,1.5,1.55,50973,0
2017-03-28,1.55,1.6,1.5,1.55,49406,0
2017-03-29,1.6,1.6,1.55,1.55,12884,0
2017-03-30,1.55,1.6,1.55,1.55,21326,0
2017-03-31,1.5,1.6,1.35,1.4,72279,0
2017-04-03,1.4,1.5,1.3,1.3,80220,0
2017-04-04,1.35,1.3879,1.3,1.35,53934,0
2017-04-05,1.395,1.4,1.175,1.25,100314,0
2017-04-06,1.3337,1.35,1.25,1.35,14069,0
2017-04-07,1.35,1.4,1.25,1.25,59830,0
2017-04-10,1.25,1.313,1.1,1.2,106239,0
2017-04-11,1.15,1.3,1.15,1.25,31620,0
2017-04-12,1.3,1.35,1.2,1.2,175123,0
2017-04-13,1.15,1.262,1.15,1.2,17894,0
2017-04-17,1.2,1.219,0.95,1.15,141885,0
2017-04-18,1.1,1.2,1.05,1.05,44520,0
2017-04-19,1.05,1.15,1.05,1.05,39710,0
2017-04-20,1.05,1.15,0.95,0.95,103032,0
2017-04-21,0.95,1.06,0.95,1,13039,0
2017-04-24,1.05,1.1,0.95,0.998,126580,0
2017-04-25,1,1.03,0.955,0.99,123733,0
2017-04-26,0.955,0.998,0.8,0.834,323750,0
2017-04-27,0.84,0.85,0.78,0.7857,96287,0
2017-04-28,0.76,0.94,0.76,0.87,289626,0
2017-05-01,1,1,0.76,0.87,49673,0
2017-05-02,0.87,0.9775,0.8101,0.88,29933,0
2017-05-03,0.84,0.91,0.84,0.87,29500,0
2017-05-04,0.87,1.66,0.86348,1.18,3002746,0
2017-05-05,1.18,1.37,1.13,1.14,1245738,0
2017-05-08,1.1,1.15,0.9101,0.9901,495444,0
2017-05-09,1.05,1.18,1,1,197073,0
2017-05-10,1.04,1.05,0.9501,0.98,76550,0
2017-05-11,1.08,1.08,0.96,1,33009,0
2017-05-12,1.05,1.05,0.9128,1,147978,0
2017-05-15,1.04,1.04,0.9701,1,59035,0
2017-05-16,0.998,1.04,0.9301,0.95,118366,0
2017-05-17,0.9,0.95,0.9,0.9094,127937,0
2017-05-18,0.94,0.987,0.9202,0.95,31961,0
2017-05-19,0.99,1.1,0.9627,1.08,211015,0
2017-05-22,1.13,1.15,1.02,1.09,220420,0
2017-05-23,1.1,1.1,1.01,1.05,174679,0
2017-05-24,1.08,1.08,0.9799,0.98,119412,0
2017-05-25,0.9944,1.0157,0.95,1.01,220621,0
2017-05-26,1,1.0224,0.97,1.02,81301,0
2017-05-30,1.05,1.05,1,1.01,79077,0
2017-05-31,1.03,1.045,1.01,1.03,82536,0
2017-06-01,1.04,1.2,1.03,1.11,347291,0
2017-06-02,1.12,1.25,1.05,1.11,307676,0
2017-06-05,1.12,1.13,1.05,1.09,184763,0
2017-06-06,1.1,1.1,1.05,1.1,61489,0
2017-06-07,1.11,1.19,1.08,1.1,81186,0
2017-06-08,1.12,1.12,1.09,1.09,64466,0
2017-06-09,1.1,1.14,1.04,1.07,109302,0
2017-06-12,1.05,1.05,1,1.04,63833,0
2017-06-13,1.0375,1.0375,0.9797,1.03,68858,0
2017-06-14,1.03,1.06,1.0199,1.05,44710,0
2017-06-15,1.1,1.1,1,1.08,93343,0
2017-06-16,1.06,1.1,1.041,1.1,77947,0
2017-06-19,1.1,1.12,1.08,1.09,26345,0
2017-06-20,1.11,1.11,1.07,1.09,104590,0
2017-06-21,1.06,1.1,1.06,1.09,71522,0
2017-06-22,1.1,1.1383,1.09,1.1,105079,0
2017-06-23,1.1073,1.15,1.08,1.08,202125,0
2017-06-26,1.11,1.14,1.08,1.1,98932,0
2017-06-27,1.09,1.13,1.08,1.1,212609,0
2017-06-28,1.1199,1.12,1.0851,1.09,311549,0
2017-06-29,1.12,1.12,1.04,1.0727,97731,0
2017-06-30,1.05,1.19,1.05,1.11,111561,0
2017-07-03,1.14,1.1937,1.09,1.1,112006,0
2017-07-05,1.11,1.1262,1.087,1.09,111714,0
2017-07-06,1.1,1.14,1.05,1.12,70349,0
2017-07-07,1.15,1.36,1.11,1.25,444720,0
2017-07-10,1.37,1.9,1.37,1.6,6593606,0
2017-07-11,1.4,1.55,1.26,1.3,722560,0
2017-07-12,1.35,1.35,1.15,1.25,267515,0
2017-07-13,1.25,1.26,1.12,1.22,162462,0
2017-07-14,1.23,1.33,1.1727,1.31,190563,0
2017-07-17,1.35,1.4,1.29,1.31,240761,0
2017-07-18,1.33,1.4,1.3,1.3386,91891,0
2017-07-19,1.35,1.44,1.32,1.32,98053,0
2017-07-20,1.33,1.339,1.26,1.3,74747,0
2017-07-21,1.3399,1.3399,1.28,1.3,51443,0
2017-07-24,1.27,1.288,1.1507,1.17,206714,0
2017-07-25,1.17,1.23,1.14,1.16,88399,0
2017-07-26,1.15,1.82,1.15,1.32,4751490,0
2017-07-27,1.32,1.3704,1.27,1.3,223911,0
2017-07-28,1.3,1.3,1.21,1.287,184470,0
2017-07-31,1.28,1.369,1.27,1.33,52515,0
2017-08-01,1.35,1.45,1.282,1.4,125827,0
2017-08-02,1.42,1.53,1.42,1.489,186525,0
2017-08-03,1.45,1.58,1.45,1.49,90974,0
2017-08-04,1.49,1.53,1.44,1.44,79363,0
2017-08-07,1.49,1.49,1.3,1.35,133976,0
2017-08-08,1.35,1.4,1.3,1.3401,22027,0
2017-08-09,1.35,1.49,1.33,1.42,50150,0
2017-08-10,1.4001,1.43,1.33,1.34,48391,0
2017-08-11,1.5,1.57,1.41,1.55,228657,0
2017-08-14,1.55,1.74,1.48,1.71,300652,0
2017-08-15,1.76,1.88,1.69,1.8,230943,0
2017-08-16,1.8,1.88,1.77,1.83,116767,0
2017-08-17,1.81,1.83,1.7,1.82,117981,0
2017-08-18,1.82,1.98,1.7921,1.98,135072,0
2017-08-21,1.98,2.0899,1.85,2.04,147730,0
2017-08-22,2.05,2.05,1.81,2.01,232234,0
2017-08-23,2.01,2.15,1.9449,2.15,152698,0
2017-08-24,2.16,3.6,2.15,2.86,4011621,0
2017-08-25,2.99,3.19,2.79,2.98,2167401,0
2017-08-28,2.85,2.93,2.61,2.72,564847,0
2017-08-29,2.7,3.14,2.6401,2.98,503616,0
2017-08-30,3,3.45,2.96,2.97,486057,0
2017-08-31,2.97,3.05,2.841,2.9,192485,0
2017-09-01,2.85,2.885,2.75,2.8,132541,0
2017-09-05,2.8,2.8,2.64,2.65,250526,0
2017-09-06,2.62,2.92,2.56,2.85,194853,0
2017-09-07,2.8,3.24,2.7999,2.97,596375,0
2017-09-08,3,3.03,2.85,3,265798,0
2017-09-11,2.9,3,2.8775,2.94,115100,0
2017-09-12,2.95,2.95,2.72,2.73,172230,0
2017-09-13,2.75,2.8,2.67,2.68,165023,0
2017-09-14,2.7,2.7536,2.65,2.73,136364,0
2017-09-15,2.75,2.97,2.7,2.97,221375,0
2017-09-18,2.97,2.98,2.83,2.86,117776,0
2017-09-19,2.864,2.8872,2.771,2.79,122917,0
2017-09-20,2.8,2.93,2.7701,2.83,215862,0
2017-09-21,2.89,3.2965,2.8352,2.97,680715,0
2017-09-22,3,3.12,2.81,3.08,319576,0
2017-09-25,3.33,3.43,3.15,3.33,506108,0
2017-09-26,3.55,4.59,3.46,4.12,4161656,0
2017-09-27,4.3,4.4,3.65,3.75,1729043,0
2017-09-28,3.7,3.76,3.39,3.7,694695,0
2017-09-29,3.77,3.77,3.4,3.7,826039,0
2017-10-02,3.65,4.03,3.65,3.98,851126,0
2017-10-03,3.87,4.55,3.85,4.53,1101260,0
2017-10-04,4.47,4.75,4.3201,4.41,1008566,0
2017-10-05,5.82,6.69,5.34,5.82,13931767,0
2017-10-06,5.75,5.8279,5.4,5.61,1035218,0
2017-10-09,6.01,6.08,5.47,5.7,664194,0
2017-10-10,5.75,5.87,5.51,5.78,535542,0
2017-10-11,5.75,6.06,5.7,5.9,688583,0
2017-10-12,5.88,6.09,5.74,5.86,455910,0
2017-10-13,5.9,5.9,5.46,5.52,348511,0
2017-10-16,5.52,5.9184,5.31,5.78,280966,0
2017-10-17,5.75,5.95,5.718,5.89,298482,0
2017-10-18,5.89,6,5.59,5.64,285610,0
2017-10-19,5.64,5.85,5.6136,5.76,109993,0
2017-10-20,5.72,5.85,5.6122,5.85,177213,0
2017-10-23,5.85,5.9093,5.44,5.62,275399,0
2017-10-24,5.54,5.72,5.51,5.67,423708,0
2017-10-25,5.65,5.74,5.52,5.7,264469,0
2017-10-26,5.65,5.8,5.6065,5.7,255747,0
2017-10-27,5.75,5.97,5.75,5.9,221334,0
2017-10-30,5.9,5.96,5.56,5.71,185696,0
2017-10-31,5.71,5.85,5.68,5.85,152838,0
2017-11-01,5.85,5.85,5.6564,5.79,114641,0
2017-11-02,5.83,5.84,5.66,5.8,118226,0
2017-11-03,5.85,5.86,5.67,5.78,124175,0
2017-11-06,5.82,6.51,5.701,5.8,456201,0
2017-11-07,5.8,5.8,5.43,5.52,258772,0
2017-11-08,5.54,5.6079,5.31,5.48,154281,0
2017-11-09,5.48,5.5,5.1,5.49,176659,0
2017-11-10,5.55,5.98,5.55,5.82,872524,0
