Date,Open,High,Low,Close,Volume,OpenInt
2014-07-29,24.1,24.1,22.8,23.3,57850,0
2014-07-30,23.72,24.36,23,23,8153,0
2014-07-31,23,23.7,22.32,23.56,8591,0
2014-08-01,23.2,23.28,22.318,23.28,11430,0
2014-08-04,23.336,23.5,22.6,23.1,2573,0
2014-08-05,22.5,22.9,21.4,22.5,13264,0
2014-08-06,22.16,22.8,22.16,22.63,1558,0
2014-08-07,22.5,22.8,22.48,22.7,7137,0
2014-08-08,23,24,22.62,23.96,2879,0
2014-08-11,24.16,24.614,23.24,23.318,13498,0
2014-08-12,23.08,23.7,23.08,23.56,4199,0
2014-08-13,23.62,23.7,22.8,23.66,11430,0
2014-08-14,23.42,23.7,23.1,23.66,11072,0
2014-08-15,23.3,23.954,21.62,22.02,38034,0
2014-08-18,21.44,22.444,21.44,22.22,7017,0
2014-08-19,22.5,23,22.24,22.42,28828,0
2014-08-20,22.8,24.574,22.8,23,132164,0
2014-08-21,23.02,24.42,23,23.592,34044,0
2014-08-22,23.516,23.526,23.06,23.098,10202,0
2014-08-25,23.3,23.4,21.612,22.02,36220,0
2014-08-26,22,22.58,21.6,22.56,17301,0
2014-08-27,22.06,22.36,22,22.06,12799,0
2014-08-28,22.06,23.58,22,22.5,13510,0
2014-08-29,22.2,22.68,22.2,22.48,7440,0
2014-09-02,22.5,22.74,22.19,22.58,13248,0
2014-09-03,22.346,22.7,22.3,22.7,7800,0
2014-09-04,22.5,22.72,21.98,22.4,11642,0
2014-09-05,22.1,22.7,22.1,22.4,10291,0
2014-09-08,22.7,24.38,22.3,23.88,32844,0
2014-09-09,24,24.68,23.8,24.68,37225,0
2014-09-10,25.5,28,25,27.9,74166,0
2014-09-11,28,29.9,28,29.54,46220,0
2014-09-12,29.8,31.82,29.8,31.8,53464,0
2014-09-15,32.76,32.8,29,29.78,41012,0
2014-09-16,29.1,29.86,28.564,29.28,30041,0
2014-09-17,29.48,29.6,28.1,28.7,23553,0
2014-09-18,29.2,29.2,27.24,28.84,24890,0
2014-09-19,29.14,29.4,27,27.26,52175,0
2014-09-22,27.7,28.44,26.142,27.12,22077,0
2014-09-23,28.42,28.42,26.8,27.28,14589,0
2014-09-24,26.86,27.74,26.5,27.66,10090,0
2014-09-25,27.32,29.38,27.32,29.26,11080,0
2014-09-26,29.04,29.72,28.8,29.32,13922,0
2014-09-29,29.32,29.32,28.42,28.56,11072,0
2014-09-30,28.56,29.28,28.4,28.78,11583,0
2014-10-01,28.52,29.178,27.48,27.8,16454,0
2014-10-02,28.22,28.508,24.24,26.84,38938,0
2014-10-03,27.08,28.5,27.08,27.92,11362,0
2014-10-06,29.94,30.44,28.14,28.3,28849,0
2014-10-07,28.46,28.68,28,28.54,12440,0
2014-10-08,28.52,29.56,28.5,28.54,7214,0
2014-10-09,28.68,29.4,25.956,27.7,40116,0
2014-10-10,27.24,27.24,25.6,26.4,26788,0
2014-10-13,26.9,28,25.8,26,27094,0
2014-10-14,26.12,26.7,24.5,24.84,23252,0
2014-10-15,24.5,25.8,22.34,24.498,38787,0
2014-10-16,24,25.72,23,24.04,6429,0
2014-10-17,24.02,25.84,23.68,24.56,20615,0
2014-10-20,24.6,25.1,24,24.68,14102,0
2014-10-21,24.4,25.66,24.18,25.08,24834,0
2014-10-22,24.38,24.98,22.3,24.28,25848,0
2014-10-23,23.9,25,23.28,24.12,10111,0
2014-10-24,24.48,24.64,23.4,23.64,8347,0
2014-10-27,23.82,24.76,23.68,24.06,32040,0
2014-10-28,24.22,24.64,23.64,23.8,15232,0
2014-10-29,24.36,24.58,23.4,23.42,10631,0
2014-10-30,23.4,25,22.62,24.9,36786,0
2014-10-31,25.54,25.8,24.04,25.6,41311,0
2014-11-03,25.96,27.2,25.4,26.46,37328,0
2014-11-04,26.26,26.48,25.68,26.48,5063,0
2014-11-05,26.5,29.64,26.056,27.76,21482,0
2014-11-06,27.9,28.38,27.49,27.49,33021,0
2014-11-07,28.4,28.4,27.22,28.38,25707,0
2014-11-10,28.34,28.4,27.64,27.94,17815,0
2014-11-11,28.46,28.82,28.176,28.7,22383,0
2014-11-12,28.6,29.1,28.36,29,31960,0
2014-11-13,31.1,31.8,28.16,29.72,90322,0
2014-11-14,29.62,29.62,28.26,29.2,12552,0
2014-11-17,29,29.46,27.184,28.6,17227,0
2014-11-18,28.4,28.88,27.82,28.86,8860,0
2014-11-19,28.66,28.66,27.2,28.2,7155,0
2014-11-20,27.8,28.26,26.72,27.9,11149,0
2014-11-21,27.82,28.638,27.62,28.38,10882,0
2014-11-24,28.4,30,28.32,29.78,34316,0
2014-11-25,30,30.48,29.185,29.56,23990,0
2014-11-26,29.6,29.94,29.5,29.86,8222,0
2014-11-28,29.6,30.3,29.4,29.88,9851,0
2014-12-01,30.28,30.3,29.12,29.2,10175,0
2014-12-02,29.76,30.2,29.6,29.9,8649,0
2014-12-03,30,30.4,29.6,30.24,19200,0
2014-12-04,30.2,32.68,30.2,32.632,63407,0
2014-12-05,32.88,35.34,32.84,35.32,107906,0
2014-12-08,35.6,35.69,34.12,35.6,52351,0
2014-12-09,35.6,35.6,32.844,34.6,35943,0
2014-12-10,35.58,35.58,34.4,35.16,14992,0
2014-12-11,34.52,35.58,34.49,34.8,28138,0
2014-12-12,34.56,35,33.72,34.68,31613,0
2014-12-15,36,36.6,35,36.12,114575,0
2014-12-16,36.12,37.868,36.12,37.26,32907,0
2014-12-17,37.52,37.6,36,36.02,43495,0
2014-12-18,36.7,36.7,35.42,35.48,31319,0
2014-12-19,36.92,37.3,35.2,36.7,45013,0
2014-12-22,37.34,38,37.2,37.38,33687,0
2014-12-23,37.36,38.92,35.04,38.68,83773,0
2014-12-24,38.28,38.28,36.2,37.28,12477,0
2014-12-26,37.52,38.2,36.24,36.4,26182,0
2014-12-29,36.56,37.28,35.44,35.72,11512,0
2014-12-30,35.96,35.96,34,34.28,30638,0
2014-12-31,35,35,32.24,33.68,28102,0
2015-01-02,32,35.247,32,33.44,19613,0
2015-01-05,33.64,33.64,31.4,31.68,38710,0
2015-01-06,32.28,32.28,31,31.24,14271,0
2015-01-07,32,33.8,29.52,33.72,39400,0
2015-01-08,33.6,33.6,30.48,32.36,19660,0
2015-01-09,32.04,32.04,30,31.44,17882,0
2015-01-12,32.44,32.52,31.16,31.44,19128,0
2015-01-13,31.36,31.751,30,30.52,18407,0
2015-01-14,30.28,30.96,29.112,29.28,18498,0
2015-01-15,29.6,31.12,27.88,30.6,35037,0
2015-01-16,30.76,32.4,30.4,30.4,20700,0
2015-01-20,30.08,30.4,28.488,28.88,20740,0
2015-01-21,28.68,28.92,27.84,28.16,18820,0
2015-01-22,28.28,28.32,26.44,28.32,35126,0
2015-01-23,27,27.6,25.4,26.76,19890,0
2015-01-26,26.08,29.24,25.64,28.52,33823,0
2015-01-27,28.76,30.64,27.48,30.56,16876,0
2015-01-28,31,31,28.96,29.76,19114,0
2015-01-29,29.72,30.4,29.04,30.4,14246,0
2015-01-30,30.16,30.16,29.2,29.56,12410,0
2015-02-02,29.56,29.56,28,28.88,9723,0
2015-02-03,29.28,29.28,28,28.52,14688,0
2015-02-04,28.64,29,27.413,27.8,29963,0
2015-02-05,27.8,28.56,27.2,27.2,20970,0
2015-02-06,27.32,29.2,27.2,28.64,34288,0
2015-02-09,28.48,28.8,27.64,27.8,10840,0
2015-02-10,28.2,28.36,26.6,27.28,28493,0
2015-02-11,26.92,27.72,25.68,25.8,31773,0
2015-02-12,25.96,27.08,25.96,26.84,11787,0
2015-02-13,26.88,27.08,26.12,26.68,22976,0
2015-02-17,27.16,28.36,27,27.56,24857,0
2015-02-18,27.92,28.16,27.2,27.4,16960,0
2015-02-19,27.4,27.68,26.48,27.4,5798,0
2015-02-20,27.6,28.36,27,28.16,12937,0
2015-02-23,28.2,28.44,27.56,28.32,23380,0
2015-02-24,28.4,28.452,27.72,28.04,12538,0
2015-02-25,27.84,28.84,27.68,28.84,16948,0
2015-02-26,29.2,30.2,28.24,30.2,53047,0
2015-02-27,30.6,31.08,29.36,29.36,32864,0
2015-03-02,29.76,30.56,29.28,29.88,40575,0
2015-03-03,30.08,31.2,29.08,30.36,23200,0
2015-03-04,30.76,30.76,29.32,30.04,20000,0
2015-03-05,30,30.12,28.48,29.96,22675,0
2015-03-06,29.92,29.92,29,29.48,9050,0
2015-03-09,29.6,29.6,27.24,27.76,29150,0
2015-03-10,27.88,28,26.24,26.48,16225,0
2015-03-11,26.92,27.68,26,26.96,20600,0
2015-03-12,27.12,28.48,26.76,27.96,31425,0
2015-03-13,27.28,27.6,26.8,27,27900,0
2015-03-16,26.96,27.24,26.8,26.92,9625,0
2015-03-17,26.96,27.8,26.8,26.84,9075,0
2015-03-18,27,27.2,26.28,26.44,19950,0
2015-03-19,26.24,26.72,26.2,26.44,20800,0
2015-03-20,26.6,26.8,26.2,26.4,21250,0
2015-03-23,26.8,28.04,26.6,27.76,37875,0
2015-03-24,27.88,27.92,26.4,27.04,18475,0
2015-03-25,27.2,27.44,24.76,25.16,91700,0
2015-03-26,25.48,26,24.44,24.8,22525,0
2015-03-27,25.28,26,23.32,24.12,39075,0
2015-03-30,24.36,24.48,21.52,22.36,97100,0
2015-03-31,22.08,24.32,21.36,23.24,60075,0
2015-04-01,24.04,24.04,22.44,22.6,20050,0
2015-04-02,22.76,23.24,22.4,22.6,16175,0
2015-04-06,21.76,22.56,20.4,21.76,47800,0
2015-04-07,22.4,22.56,20.656,21.42,29300,0
2015-04-08,21.2,21.8,20.92,21.12,24500,0
2015-04-09,21.16,21.44,20.76,20.8,11317,0
2015-04-10,20.8,23.92,20.44,23.32,72800,0
2015-04-13,24.08,24.08,22.48,23.32,18150,0
2015-04-14,23.6,23.8,23.04,23.8,9950,0
2015-04-15,23.64,24.96,22.92,24.04,30282,0
2015-04-16,23.96,24.044,22.96,23.52,19718,0
2015-04-17,22.84,23.88,22.84,23.32,7600,0
2015-04-20,23.76,24.04,22.76,23.84,30699,0
2015-04-21,23.88,23.88,22.16,22.8,14399,0
2015-04-22,22.64,23.16,22.16,23.12,4261,0
2015-04-23,23.2,23.6,22.48,23.08,16950,0
2015-04-24,23.2,24.72,22.68,24.24,25075,0
2015-04-27,24.24,24.32,22.52,23.12,10775,0
2015-04-28,22.68,23.64,22.68,23.24,8075,0
2015-04-29,22.64,24.12,22.6,22.92,9500,0
2015-04-30,24,24,22,23.04,15050,0
2015-05-01,23.08,23.4,22.44,22.88,15575,0
2015-05-04,22.96,23.76,22.44,23.6,16150,0
2015-05-05,23.2,23.8,22.44,22.8,17675,0
2015-05-06,22.08,23.6,22.08,23.28,21427,0
2015-05-07,23.2,23.28,22.64,22.92,9867,0
2015-05-08,23.28,23.52,22.84,23.16,11475,0
2015-05-11,23,23.32,22.28,22.76,9875,0
2015-05-12,22.64,23.08,21.2,21.56,26070,0
2015-05-13,21.36,21.64,20.12,20.8,16400,0
2015-05-14,20.8,22.12,20.8,21.76,9950,0
2015-05-15,21.6,23.28,20.509,22.44,24892,0
2015-05-18,22.68,23.36,22.04,22.08,23557,0
2015-05-19,21.72,22.48,21.48,22.12,12125,0
2015-05-20,22,22.08,20.28,21.48,10125,0
2015-05-21,21.44,21.52,20.44,20.68,10500,0
2015-05-22,20.44,21,19.76,20.2,11975,0
2015-05-26,19.6,20.004,18.64,19.36,37031,0
2015-05-27,19.36,19.88,19,19.6,16600,0
2015-05-28,19.8,20.6,19.6,20.32,8831,0
2015-05-29,20.32,20.64,19.92,20.08,18300,0
2015-06-01,20,20,18.6,18.64,17000,0
2015-06-02,18.56,18.56,17.08,18,65880,0
2015-06-03,18.68,19.28,18.24,18.68,41325,0
2015-06-04,18.88,19.4,18.28,18.28,9225,0
2015-06-05,17.84,19.68,17.84,19.36,34850,0
2015-06-08,19.08,19.36,18.48,18.48,9150,0
2015-06-09,18.52,20.64,18,19.8,131605,0
2015-06-10,19.84,21.76,19.84,21.4,67596,0
2015-06-11,21.48,21.48,13.2,13.44,763102,0
2015-06-12,14.04,14.16,11.8,12.72,272025,0
2015-06-15,11.8,13.68,11.52,13.08,104950,0
2015-06-16,13.08,13.36,12.04,12.64,43150,0
2015-06-17,12.64,12.8,12.2,12.8,35075,0
2015-06-18,12.68,12.72,12.32,12.48,31825,0
2015-06-19,12.56,12.88,11.88,12.36,39400,0
2015-06-22,12.68,12.96,12.04,12.6,30425,0
2015-06-23,12.6,12.6,11.8,12.24,43795,0
2015-06-24,12.2,12.2,11.6,11.72,39150,0
2015-06-25,11.68,11.76,11.32,11.4,16425,0
2015-06-26,11.52,11.76,11.44,11.68,9175,0
2015-06-29,11.32,11.72,11.04,11.44,12025,0
2015-06-30,11.28,11.92,11.2,11.6,19192,0
2015-07-01,11.76,11.92,11.08,11.36,17600,0
2015-07-02,11.44,12.36,11.24,11.84,34600,0
2015-07-06,12,12.16,11.2,11.56,4300,0
2015-07-07,11.64,11.72,11.08,11.48,19175,0
2015-07-08,11.44,11.96,11.2,11.84,27975,0
2015-07-09,11.88,11.96,11.64,11.8,19150,0
2015-07-10,11.96,11.96,11.44,11.76,19150,0
2015-07-13,11.68,12.08,11.52,11.96,35300,0
2015-07-14,11.96,12.16,11.68,12.04,22504,0
2015-07-15,11.92,13.36,11.92,13.28,44115,0
2015-07-16,13.56,13.6,12.8,13.08,17425,0
2015-07-17,13.2,13.2,12.48,12.72,14100,0
2015-07-20,12.8,12.8,12.04,12.16,17225,0
2015-07-21,12.24,12.28,11.88,12.08,14575,0
2015-07-22,11.96,12.2,11.88,12.08,11725,0
2015-07-23,12,12.04,11.96,12,28125,0
2015-07-24,12.04,12.28,11.56,11.56,39250,0
2015-07-27,11.4,11.8,11.24,11.64,10125,0
2015-07-28,11.44,11.76,11.4,11.6,4425,0
2015-07-29,11.56,13.2,11.56,12.12,34800,0
2015-07-30,12.12,12.32,11.84,12.04,18350,0
2015-07-31,12.12,12.36,11.84,12.04,12100,0
2015-08-03,12.16,12.16,11.72,11.8,9851,0
2015-08-04,11.92,12.16,11.92,12,7275,0
2015-08-05,12.08,12.08,11.72,11.76,10725,0
2015-08-06,11.8,11.8,9.24,10.4,112595,0
2015-08-07,9.56,10.48,9.56,10.28,27950,0
2015-08-10,10.4,11.48,10.4,11.48,27275,0
2015-08-11,11.36,11.6,11,11.04,3064,0
2015-08-12,10.72,11.2,10.52,11.2,4975,0
2015-08-13,11.72,11.72,10.8,11.72,28875,0
2015-08-14,11.6,11.8,11.44,11.68,29425,0
2015-08-17,11.6,11.76,8.52,10.12,28700,0
2015-08-18,9.76,10.64,9.28,9.32,14975,0
2015-08-19,9.4,9.92,8.56,8.88,41250,0
2015-08-20,8.76,9.08,8.48,8.56,13025,0
2015-08-21,8.52,8.8,8.24,8.6,35500,0
2015-08-24,8.24,8.6,6.92,7.68,41409,0
2015-08-25,7.64,8.24,6.04,8.24,18725,0
2015-08-26,8.36,8.36,7.76,8.2,8050,0
2015-08-27,8.24,9.04,8.2,8.64,6350,0
2015-08-28,8.84,9.44,8.84,9.16,15600,0
2015-08-31,9.08,9.4,9,9.12,8375,0
2015-09-01,9,9.12,7.8,8.4,8700,0
2015-09-02,8.4,8.64,8.08,8.32,5550,0
2015-09-03,8.48,8.48,7.96,8.24,5125,0
2015-09-04,8.28,8.6,8.08,8.6,30350,0
2015-09-08,8.64,8.88,8.24,8.4,7275,0
2015-09-09,8.6,9.16,8.24,8.36,5500,0
2015-09-10,8.44,8.72,8.16,8.28,8076,0
2015-09-11,8.32,8.88,7.84,8.68,13950,0
2015-09-14,8.8,8.84,8.2,8.64,1900,0
2015-09-15,8.88,8.96,8.08,8.24,6895,0
2015-09-16,8.2,9.16,8.08,8.12,2150,0
2015-09-17,8.36,8.48,7.84,8.36,51150,0
2015-09-18,8.12,8.8,8.12,8.6,67975,0
2015-09-21,8.68,9,8.6,8.92,2350,0
2015-09-22,8.72,11.2,8.68,9,32125,0
2015-09-23,8.84,9.28,8.04,8.76,16500,0
2015-09-24,8.6,9,8.24,8.76,5191,0
2015-09-25,8.8,8.8,8.48,8.6,2075,0
2015-09-28,8.48,9.12,7.68,8.24,27046,0
2015-09-29,8.16,8.44,6.24,7.48,13875,0
2015-09-30,8.08,8.08,7.12,7.4,4100,0
2015-10-01,7.28,8.8,7,7.2,7200,0
2015-10-02,6.92,8.36,6.92,7.36,7125,0
2015-10-05,7.4,7.8,6.92,7.6,5960,0
2015-10-06,7.72,7.96,7.4,7.48,5775,0
2015-10-07,7.64,8.16,7.64,7.72,15450,0
2015-10-08,7.76,8.32,7.72,8,14200,0
2015-10-09,8,8,7.92,7.92,2775,0
2015-10-12,7.96,8.12,7.8,7.92,5258,0
2015-10-13,7.96,7.96,7.2,7.68,10375,0
2015-10-14,7.76,7.76,7.36,7.44,4975,0
2015-10-15,7.64,7.92,7.4,7.4,10575,0
2015-10-16,7.56,8.2,7.4,7.68,3875,0
2015-10-19,7.68,7.92,7.4,7.6,12200,0
2015-10-20,7.52,7.6,6.5596,7.3,54482,0
2015-10-21,7.2,7.48,6.88,7.16,15225,0
2015-10-22,7.32,7.56,7.2,7.24,5050,0
2015-10-23,7.28,7.28,7.04,7.12,3075,0
2015-10-26,7.04,7.4,6.88,6.88,6800,0
2015-10-27,6.92,7.32,6.52,6.64,31575,0
2015-10-28,6.8,7.08,6.8,7.08,1250,0
2015-10-29,6.88,7.24,6.68,7,8475,0
2015-10-30,7.04,7.12,6.72,6.84,6150,0
2015-11-02,6.6,7.12,6.5604,6.8,3844,0
2015-11-03,6.6,7,6.44,6.72,5875,0
2015-11-04,6.56,6.8,6.56,6.8,3766,0
2015-11-05,6.64,6.96,6.6,6.84,8650,0
2015-11-06,6.72,6.96,6.6,6.8,11300,0
2015-11-09,6.8,6.88,6.6,6.8,15245,0
2015-11-10,6.8,6.8,6.12,6.12,26500,0
2015-11-11,6.4,6.4,5.88,5.92,10450,0
2015-11-12,5.92,6.12,5.56,5.88,13575,0
2015-11-13,5.8,5.8,5.36,5.36,9100,0
2015-11-16,5.28,5.64,5.28,5.6,19325,0
2015-11-17,6,7.2,5.6,6.52,166875,0
2015-11-18,6.28,7.04,6.16,6.8,58975,0
2015-11-19,6.88,7.2,6.68,6.96,20875,0
2015-11-20,6.6,6.72,5.72,5.92,8575,0
2015-11-23,5.88,6.56,5.6,6.4,11375,0
2015-11-24,6.48,7.12,6.48,7.08,27875,0
2015-11-25,7,7.64,6.92,7.48,16950,0
2015-11-27,7.64,7.64,7,7,18925,0
2015-11-30,7,7.16,6.72,6.96,6925,0
2015-12-01,7,7.32,6.92,7.32,4369,0
2015-12-02,7.2432,7.76,7.2432,7.44,12926,0
2015-12-03,7.28,7.68,7.04,7.36,1515,0
2015-12-04,7.56,7.76,7.16,7.52,5175,0
2015-12-07,7.68,7.88,7.04,7.12,21175,0
2015-12-08,7.8,7.8,6.528,6.6,7802,0
2015-12-09,6.72,6.76,6.12,6.44,3000,0
2015-12-10,6.76,7.08,6.28,7.08,4350,0
2015-12-11,7.36,7.36,6.44,6.52,7975,0
2015-12-14,6.64,6.82,6.16,6.44,25931,0
2015-12-15,6.48,6.52,5.76,6,7775,0
2015-12-16,6.36,6.36,5.8,5.84,5175,0
2015-12-17,5.96,6.72,5.88,6.6,13625,0
2015-12-18,6.6,7.76,6.16,6.56,18025,0
2015-12-21,6.6,6.64,6.08,6.48,26925,0
2015-12-22,6.32,6.64,6,6.4,3764,0
2015-12-23,6.72,6.72,6.48,6.48,7750,0
2015-12-24,6.4848,6.64,6.44,6.5896,1332,0
2015-12-28,6.6,6.6,5.56,5.72,19456,0
2015-12-29,5.72,6.36,5.72,6.16,4405,0
2015-12-30,6.2,6.6,6.2,6.48,18188,0
2015-12-31,6.32,6.56,6.32,6.4,4658,0
2016-01-04,6.5596,6.56,6.36,6.36,7544,0
2016-01-05,6.4,6.4,6.24,6.24,1501,0
2016-01-06,6.12,8.24,6.12,6.7204,38235,0
2016-01-07,6.84,6.84,6.44,6.68,3480,0
2016-01-08,6.68,6.68,6.48,6.52,1825,0
2016-01-11,6.64,6.64,6.124,6.24,1407,0
2016-01-12,6.1604,6.36,6.12,6.16,2238,0
2016-01-13,6.2,6.32,5.16,6.16,27675,0
2016-01-14,6.72,6.92,5.44,6.2,35659,0
2016-01-15,6.04,6.28,5.72,6.08,3103,0
2016-01-19,6.2,6.76,5.6,6.4,31100,0
2016-01-20,6.48,6.52,5.6,5.96,41243,0
2016-01-21,6,6.4,5.96,6.2,7528,0
2016-01-22,6.36,7.12,6.36,6.96,7219,0
2016-01-25,6.84,6.96,6.48,6.48,1754,0
2016-01-26,7.24,7.24,6.68,7,4188,0
2016-01-27,6.96,7.64,6.96,7.24,15000,0
2016-01-28,7.6396,7.6396,6.85,7.2,4790,0
2016-01-29,7.4,7.4,7.18,7.2,1755,0
2016-02-01,6.96,7.68,6.96,7.6648,8863,0
2016-02-02,7.2,7.52,7.2,7.48,4712,0
2016-02-03,7.48,8.2,7.3604,8.2,11360,0
2016-02-04,8.48,9.28,8.36,8.8,23968,0
2016-02-05,8.68,11.48,8.44,9.64,17340,0
2016-02-08,9.72,9.72,8.48,9.2396,5995,0
2016-02-09,9.6,9.6,8.88,9,4958,0
2016-02-10,8.36,8.9996,8.24,8.76,1276,0
2016-02-11,8.76,8.76,8.36,8.64,8936,0
2016-02-12,8.8,8.84,8.4,8.76,4763,0
2016-02-16,8.8,9.72,8.72,8.8,3738,0
2016-02-17,9.08,9.56,9.08,9.56,2807,0
2016-02-18,9.68,9.72,9.08,9.56,3094,0
2016-02-19,9.08,9.72,9.08,9.56,1367,0
2016-02-22,8.88,9.72,8.88,9.64,1576,0
2016-02-23,9.48,9.48,9.04,9.24,1774,0
2016-02-24,9.2,9.56,8.3604,9.24,15926,0
2016-02-25,9.48,9.52,9.16,9.32,2104,0
2016-02-26,8.608,9.32,8.608,9.16,4063,0
2016-02-29,9.12,9.32,9.04,9.04,9664,0
2016-03-01,9,9.32,9,9.24,8662,0
2016-03-02,9.24,9.24,8.92,9.04,2590,0
2016-03-03,9.1196,9.12,7.68,8.64,63935,0
2016-03-04,8.44,8.44,6.856,7.88,54762,0
2016-03-07,8.4,8.7,6.92,7.8,37486,0
2016-03-08,7.88,8.4,7.28,7.92,18592,0
2016-03-09,7.84,8.46,7.68,7.84,7585,0
2016-03-10,8.28,8.36,7.8404,8.16,3253,0
2016-03-11,8.04,8.22,7.96,8,13067,0
2016-03-14,7.896,8.12,7.7204,8.12,8196,0
2016-03-15,7.84,8.16,7.44,7.44,7402,0
2016-03-16,7.72,8.08,7.68,8.08,8060,0
2016-03-17,8.04,8.64,8.0004,8.08,2607,0
2016-03-18,8.36,8.4,7.68,7.96,3500,0
2016-03-21,8.12,8.12,7.96,8.0396,4182,0
2016-03-22,7.62,8.64,7.62,8.2,9128,0
2016-03-23,8,9.2,8,8.76,24669,0
2016-03-24,8.64,8.7196,8.12,8.36,9374,0
2016-03-28,8,8.28,8,8.24,3129,0
2016-03-29,8.12,8.4,8.12,8.2,3892,0
2016-03-30,8.04,8.4,8.04,8.2,3555,0
2016-03-31,8.32,8.4,7.92,7.96,5295,0
2016-04-01,7.92,8.56,7.84,7.88,6531,0
2016-04-04,7.76,8.12,7.64,7.84,7355,0
2016-04-05,7.6004,7.92,7.6,7.64,2550,0
2016-04-06,7.7596,7.8,7.2,7.6,2572,0
2016-04-07,7.84,8.1996,7.6932,7.72,301,0
2016-04-08,7.64,8.04,7.52,7.6,3673,0
2016-04-11,7.72,7.76,7.24,7.64,6022,0
2016-04-12,7.72,7.88,7.6,7.88,2149,0
2016-04-13,7.72,7.84,7.68,7.68,600,0
2016-04-14,7.6804,7.84,7.6,7.6,2725,0
2016-04-15,7.6,7.68,7.4,7.4,3162,0
2016-04-18,7.56,8.1596,7.5396,7.6,10162,0
2016-04-19,7.84,10.48,6.6,7.48,315835,0
2016-04-20,7.28,7.28,6.5236,7.0412,29674,0
2016-04-21,7.2796,7.92,7.12,7.76,44843,0
2016-04-22,7.08,7.8,7.08,7.48,12288,0
2016-04-25,7.52,7.52,6.8,7.04,10094,0
2016-04-26,7.04,7.36,6.8004,7.32,6027,0
2016-04-27,7.204,7.44,6.8404,7.24,8030,0
2016-04-28,7.28,7.546,7.2,7.28,3600,0
2016-04-29,7.2,7.32,6.84,7.16,16787,0
2016-05-02,7,7.32,6.92,6.92,38395,0
2016-05-03,6.8,7.12,6.8,7.12,6825,0
2016-05-04,6.82,7.12,6.82,6.92,8411,0
2016-05-05,6.88,7.08,6.56,6.68,19709,0
2016-05-06,6.68,6.88,5.62,6.56,6274,0
2016-05-09,6.7996,6.8,6.48,6.56,49510,0
2016-05-10,6.76,6.8,6.56,6.76,13561,0
2016-05-11,6.6,6.8,6.44,6.8,20780,0
2016-05-12,6.8,7.6,6.72,7.4,43268,0
2016-05-13,8,8,7.36,7.76,25387,0
2016-05-16,7.6,8.72,7.6,8.72,86369,0
2016-05-17,8.84,9.36,8.68,9,35100,0
2016-05-18,8.9996,9.24,8.3168,8.52,26455,0
2016-05-19,8.56,8.8708,8.0404,8.8,12681,0
2016-05-20,8.68,9.12,8.48,9,6826,0
2016-05-23,8.92,9.48,8.6,8.84,12970,0
2016-05-24,9.52,9.6,9.08,9.12,5963,0
2016-05-25,9.24,9.6,9.24,9.44,9850,0
2016-05-26,9.36,11,9.36,10.44,122598,0
2016-05-27,10.88,11.28,10.34,10.72,17043,0
2016-05-31,10.44,10.88,10.44,10.64,10902,0
2016-06-01,11,11.72,10.8,11.36,21854,0
2016-06-02,11.48,11.64,11.16,11.28,20258,0
2016-06-03,11.44,11.44,10.88,11.08,12871,0
2016-06-06,11.16,11.56,11.04,11.16,14412,0
2016-06-07,11.44,11.506,10.64,10.96,15050,0
2016-06-08,10.92,11.52,10.92,11.32,11572,0
2016-06-09,11.4,11.556,10.72,10.96,13288,0
2016-06-10,10.68,11.408,10.48,10.8,49955,0
2016-06-13,10.8,11.12,9.92,10.36,12103,0
2016-06-14,10.28,10.68,9.8,9.88,26639,0
2016-06-15,10.2,10.4,9.8,10.24,13353,0
2016-06-16,10.44,10.44,8.92,9.48,35610,0
2016-06-17,9.8,10.36,9.16,10.08,7441,0
2016-06-20,10.168,10.36,9.64,9.76,13421,0
2016-06-21,9.72,10.28,9.56,9.96,5772,0
2016-06-22,10,10.48,10,10.48,5977,0
2016-06-23,10.52,10.76,9.64,10.76,18104,0
2016-06-24,10.568,10.62,10,10.32,11551,0
2016-06-27,10.16,10.28,9.44,10.08,6284,0
2016-06-28,10.2,10.8,10.2,10.68,12798,0
2016-06-29,10.6,11.08,10.52,11,5421,0
2016-06-30,11,11.08,10.88,10.96,3271,0
2016-07-01,11.2,11.44,10.8,11.16,13741,0
2016-07-05,11.08,11.2,10.84,11.12,2387,0
2016-07-06,10.92,11,10.68,10.96,5949,0
2016-07-07,10.88,10.92,10.36,10.8,7448,0
2016-07-08,10.56,10.8,10.52,10.76,2665,0
2016-07-11,10.36,10.84,10.32,10.76,8156,0
2016-07-12,10.76,11.32,10.52,11,6637,0
2016-07-13,11.04,11.28,10.8,11.28,3329,0
2016-07-14,11.28,11.96,10.4,11.96,9999,0
2016-07-15,11.92,12.44,11.8,12.4,37013,0
2016-07-18,12.52,12.52,12.16,12.4,8545,0
2016-07-19,12.2,12.28,11.52,12.28,26509,0
2016-07-20,12,12.2,11.96,12.04,17711,0
2016-07-21,12.114,12.28,12.04,12.16,2736,0
2016-07-22,12.16,12.32,11.64,12.32,4699,0
2016-07-25,12.16,12.32,12.16,12.32,5294,0
2016-07-26,12.32,12.32,11.702,12,14571,0
2016-07-27,12.08,12.32,12,12.32,5113,0
2016-07-28,12.28,12.32,12.04,12.28,4882,0
2016-07-29,11.88,12,11.84,11.84,1127,0
2016-08-01,11.72,12.04,11.64,11.84,3104,0
2016-08-02,12,12.04,11.76,11.8,2187,0
2016-08-03,11.68,12.08,11.2,11.6,8802,0
2016-08-04,11.48,11.48,11.32,11.32,600,0
2016-08-05,11.36,11.828,11.2,11.64,6792,0
2016-08-08,11.76,12.12,11.76,11.76,525,0
2016-08-09,11.92,12.12,11.64,12,5110,0
2016-08-10,11.88,11.88,11.6,11.6,2650,0
2016-08-11,11.56,12.04,11.4,11.4,5848,0
2016-08-12,11.68,12.24,11.68,12.16,20307,0
2016-08-15,12.28,12.92,11.68,12.12,47331,0
2016-08-16,12.64,13.76,11.76,12.12,52719,0
2016-08-17,12.04,12.04,11.32,11.84,22200,0
2016-08-18,11.6,12.04,11.6,11.96,29955,0
2016-08-19,12.04,12.04,11.48,11.76,9725,0
2016-08-22,11.44,11.8,11.32,11.48,4362,0
2016-08-23,11.56,11.8,11.04,11.8,11539,0
2016-08-24,11.88,11.88,11.04,11.4,5307,0
2016-08-25,11.56,11.6,11.04,11.4,5994,0
2016-08-26,10.84,11.68,10.8,11.44,8900,0
2016-08-29,11.617,11.68,11.492,11.6,1418,0
2016-08-30,11.52,11.68,11.48,11.68,3275,0
2016-08-31,11.6,11.68,11.401,11.52,6578,0
2016-09-01,11.28,11.96,11.28,11.96,1675,0
2016-09-02,11.68,11.88,11.48,11.6,6969,0
2016-09-06,11.84,11.84,11.56,11.6,11009,0
2016-09-07,11.439,11.76,11.12,11.32,23655,0
2016-09-08,11.36,11.76,11.36,11.76,4179,0
2016-09-09,11.6,11.6,11.2,11.28,2301,0
2016-09-12,11.64,11.92,11.24,11.56,666,0
2016-09-13,11.4,11.4,11.24,11.4,1140,0
2016-09-14,11.249,11.56,11.2,11.56,3976,0
2016-09-15,11.44,11.6,11.19,11.52,7109,0
2016-09-16,11.56,11.92,11.2,11.2,10791,0
2016-09-19,11.16,11.64,11.16,11.32,1768,0
2016-09-20,11.4,11.4,10.36,11.08,8835,0
2016-09-21,11.08,11.08,10.76,11,5631,0
2016-09-22,10.92,11.36,10.68,10.92,18520,0
2016-09-23,10.96,11.28,10.84,11.28,1533,0
2016-09-26,11.2,11.204,10.8,11.04,5848,0
2016-09-27,11.16,11.28,11,11.158,1179,0
2016-09-28,11.16,11.28,10.8,10.8,4268,0
2016-09-29,10.68,11.24,10.68,10.72,2261,0
2016-09-30,10.96,11.24,10.8,11.24,2829,0
2016-10-03,11.24,11.24,10.84,11.12,2134,0
2016-10-04,11.04,11.16,10.56,10.76,3781,0
2016-10-05,10.68,10.88,9.96,10.6,3861,0
2016-10-06,10,10.208,9.76,9.9,10851,0
2016-10-07,9.884,10.504,8.96,9.68,7754,0
2016-10-10,9.16,9.72,9.04,9.64,4615,0
2016-10-11,10.024,10.04,9.52,9.52,637,0
2016-10-12,9.4804,9.56,9.48,9.52,1749,0
2016-10-13,9.52,9.96,8.8,9.64,14547,0
2016-10-14,9.8,10.72,9.56,9.88,9962,0
2016-10-17,9.48,9.66,9.28,9.44,2522,0
2016-10-18,9.36,9.6,9.2,9.28,6188,0
2016-10-19,9.6,9.6,9.04,9.32,7191,0
2016-10-20,8.96,9.2,8.36,9,7882,0
2016-10-21,9,9.48,8.16,9.32,36653,0
2016-10-24,9.4,10.28,9.4,9.92,19841,0
2016-10-25,10.12,10.12,9.12,9.44,3513,0
2016-10-26,9.92,9.92,8.8,8.88,4704,0
2016-10-27,9,9,8.76,8.76,1861,0
2016-10-28,8.64,9.4,8.32,9.16,16381,0
2016-10-31,9.04,9.4,8.6128,8.8,18952,0
2016-11-01,9.08,10.44,8.32,8.68,39519,0
2016-11-02,8.6,9.0796,8.12,8.12,18126,0
2016-11-03,8.16,8.24,7.6,7.84,10876,0
2016-11-04,7.96,8.44,7.04,8.44,15702,0
2016-11-07,8.4,8.4,7.28,8.4,41854,0
2016-11-08,8.32,9.56,7.892,8.76,12060,0
2016-11-09,8.52,10.28,7.88,9.28,9107,0
2016-11-10,9.24,9.32,8.4144,9.32,4457,0
2016-11-11,9.2,9.24,8.4,9.2,5049,0
2016-11-14,9.2,9.92,8.9832,9.8,10240,0
2016-11-15,8,9.4,8,9.36,30929,0
2016-11-16,9.36,9.92,8.64,9.76,21424,0
2016-11-17,9.6,9.8,8.45,8.6,76813,0
2016-11-18,8.92,9.24,7.64,7.8,33451,0
2016-11-21,8,8.7,7.8,8.4,20504,0
2016-11-22,8.4,8.4,7.92,7.96,23358,0
2016-11-23,8,8,6.6976,7.28,49602,0
2016-11-25,7.32,7.64,6.76,7.56,2433,0
2016-11-28,7.6,7.6,6.84,7.4,7310,0
2016-11-29,7.24,7.84,7.24,7.24,28762,0
2016-11-30,7.36,7.48,7.08,7.24,18793,0
2016-12-01,7.32,7.32,6.8,7,42431,0
2016-12-02,6.88,6.88,6.52,6.68,16316,0
2016-12-05,6.6,6.9596,6.4,6.64,32617,0
2016-12-06,6.68,7,6.48,6.6,12021,0
2016-12-07,6.8576,6.8576,6.6,6.6016,12662,0
2016-12-08,6.68,6.84,6.48,6.72,21884,0
2016-12-09,6.48,6.52,5.84,6.16,126757,0
2016-12-12,6.0704,6.16,5.76,6.16,56137,0
2016-12-13,6.12,6.24,6.04,6.2,29770,0
2016-12-14,6.12,6.32,6,6.08,10204,0
2016-12-15,6.2016,6.72,6.16,6.24,30387,0
2016-12-16,6.32,7.36,6.32,6.96,27675,0
2016-12-19,6.96,7.2,6.68,7.04,22346,0
2016-12-20,7.04,7.0804,6.8,6.96,27044,0
2016-12-21,6.96,7,6.24,6.68,61520,0
2016-12-22,6.24,6.536,6.12,6.12,33167,0
2016-12-23,6.2,6.96,6.12,6.12,10380,0
2016-12-27,6.08,6.4,6.08,6.36,6938,0
2016-12-28,6.3176,6.4404,6.184,6.44,8376,0
2016-12-29,6.48,6.6,6.4,6.44,8763,0
2016-12-30,6.56,6.954,6.36,6.88,14314,0
2017-01-03,6.36,7.44,6.36,7.16,20339,0
2017-01-04,7.36,7.48,7,7.36,11806,0
2017-01-05,7.4,8.24,7.4,8.2,30413,0
2017-01-06,8,8.3596,7.32,7.6,26712,0
2017-01-09,7.58,7.6,7.4,7.6,17835,0
2017-01-10,7.48,7.6,7.4,7.48,14625,0
2017-01-11,7.48,7.8,7.4,7.64,14925,0
2017-01-12,7.52,8.12,7.52,8,14749,0
2017-01-13,7.64,8.04,7.64,7.72,6482,0
2017-01-17,7.8,7.96,7.28,7.32,17455,0
2017-01-18,7.28,7.32,7.1444,7.32,7048,0
2017-01-19,7.24,7.32,7,7,8824,0
2017-01-20,7.2336,7.2336,7,7.04,991,0
2017-01-23,7.04,7.12,7,7.12,10831,0
2017-01-24,7.16,8.68,7.08,8.48,306098,0
2017-01-25,8.6,9.16,8.04,8.52,127002,0
2017-01-26,8.72,8.72,8.28,8.32,37578,0
2017-01-27,8.44,8.4456,7.44,7.5996,60167,0
2017-01-30,7.8,7.96,6.8,7.64,155907,0
2017-01-31,7.6,7.7848,6.8,7,98884,0
2017-02-01,7.04,7.1996,6.4,6.4192,42556,0
2017-02-02,6.4,6.8,6.4,6.76,26486,0
2017-02-03,6.76,7.04,6.64,6.92,25074,0
2017-02-06,6.96,7.24,6.32,6.48,45392,0
2017-02-07,6.64,6.7196,6.32,6.4,29050,0
2017-02-08,6.32,6.44,6.2,6.32,29394,0
2017-02-09,6.2,6.5008,6.2,6.4,12193,0
2017-02-10,6.4,6.4796,6.24,6.32,18918,0
2017-02-13,6.4,6.4,5.68,5.68,94680,0
2017-02-14,5.8,5.904,5.24,5.4356,49941,0
2017-02-15,5.44,5.88,5.28,5.8,39972,0
2017-02-16,5.88,6.16,5.52,5.52,21333,0
2017-02-17,5.44,6.076,5.12,5.36,52090,0
2017-02-21,5.44,6,5.3908,5.4,74745,0
2017-02-22,5.48,5.88,5.32,5.56,27636,0
2017-02-23,5.72,5.72,5.4,5.48,6728,0
2017-02-24,5.4,5.88,5.28,5.4,54027,0
2017-02-27,5.52,5.84,5.4,5.44,57207,0
2017-02-28,5.64,5.64,5.52,5.6,12285,0
2017-03-01,5.72,5.72,5.44,5.52,16274,0
2017-03-02,5.73,5.73,5.28,5.36,13442,0
2017-03-03,5.48,5.48,5.2,5.4,11668,0
2017-03-06,5.28,5.76,5.2704,5.72,10100,0
2017-03-07,5.84,5.84,5.44,5.6,8531,0
2017-03-08,5.48,5.6084,5.3196,5.6,15577,0
2017-03-09,5.48,5.556,5.2,5.24,16335,0
2017-03-10,5.24,5.52,5.24,5.28,8993,0
2017-03-13,5.34,5.56,5.24,5.28,6422,0
2017-03-14,5.28,5.6,5.25,5.36,9963,0
2017-03-15,5.48,5.5928,5.28,5.28,8295,0
2017-03-16,5.28,5.36,4.88,4.88,31918,0
2017-03-17,4.8,4.88,4.28,4.28,34371,0
2017-03-20,4.28,4.52,4.08,4.2,49580,0
2017-03-21,4.2,4.4,2.52,2.6,194100,0
2017-03-22,3.3568,3.4,2.69,3.0004,207746,0
2017-03-23,3.1504,3.1664,2.8,2.92,87682,0
2017-03-24,3,3.3948,2.98,3.392,130895,0
2017-03-27,3.56,4.52,3.48,4.24,176781,0
2017-03-28,4.24,4.6,4.2,4.2,129147,0
2017-03-29,4.2,4.2736,3.6548,3.8804,49569,0
2017-03-30,4.04,4.04,3.64,3.8,32438,0
2017-03-31,4.64,4.8,3.124,4.08,212023,0
2017-04-03,4.04,4.08,3.56,3.6,39579,0
2017-04-04,3.544,3.8644,3.544,3.68,21643,0
2017-04-05,3.72,3.92,3.56,3.5844,32956,0
2017-04-06,3.52,3.6036,3.2404,3.282,57555,0
2017-04-07,3.24,3.5992,3.24,3.3196,15184,0
2017-04-10,3.32,3.588,3.28,3.3916,24184,0
2017-04-11,3.4,3.56,3.32,3.36,25934,0
2017-04-12,3.4012,3.5588,3.32,3.3728,8680,0
2017-04-13,3.4,3.44,3.28,3.3536,19362,0
2017-04-17,3.4,3.46,3.32,3.32,6281,0
2017-04-18,3.32,3.448,2.524,2.5644,272104,0
2017-04-19,2.5244,2.652,2.08,2.1556,192876,0
2017-04-20,2.12,2.396,2.1004,2.3,89150,0
2017-04-21,2.36,2.44,2.3,2.3996,56877,0
2017-04-24,2.3,2.42,2.3,2.4,31331,0
2017-04-25,2.32,2.44,2.3,2.42,33530,0
2017-04-26,2.44,2.44,2.32,2.36,22092,0
2017-04-27,2.3,2.4,2.3,2.3596,40679,0
2017-04-28,2.36,2.4,2.0912,2.1604,26702,0
2017-05-01,2.2,2.3708,2.0904,2.3008,16603,0
2017-05-02,2.16,2.36,2.08,2.1596,11044,0
2017-05-03,2.08,2.44,2,2.2796,108762,0
2017-05-04,2.28,2.32,2,2.1596,33146,0
2017-05-05,2.08,2.1,1.804,2.008,28384,0
2017-05-08,2.08,2.12,1.806,1.92,55113,0
2017-05-09,1.92,2,1.68,1.688,50405,0
2017-05-10,1.76,1.76,1.44,1.6,157962,0
2017-05-11,1.532,1.64,1.5,1.502,30221,0
2017-05-12,1.496,1.5992,1.28,1.48,90241,0
2017-05-15,1.592,1.6,1.36,1.5008,108096,0
2017-05-16,1.44,1.44,1.132,1.356,224075,0
2017-05-17,1.356,1.3564,1.208,1.242,50300,0
2017-05-18,1.124,1.36,1.124,1.2,37498,0
2017-05-19,1.164,1.56,0.9924,1.08,382412,0
2017-05-22,1.18,1.18,0.6492,0.72,681594,0
2017-05-23,0.8396,1.12,0.76,0.96,493237,0
2017-05-24,1.008,1.512,1.008,1.1244,1366281,0
2017-05-25,1.244,1.3976,0.9796,1.0156,757285,0
2017-05-26,1.05,1.0792,0.8576,0.996,235159,0
2017-05-30,0.92,0.992,0.872,0.992,110102,0
2017-05-31,0.92,0.992,0.7548,0.9048,133900,0
2017-06-01,0.82,0.952,0.82,0.88,80773,0
2017-06-02,0.8636,1.22,0.8616,1.08,629774,0
2017-06-05,1.08,1.08,0.8616,0.88,468502,0
2017-06-06,0.92,1.036,0.84,0.932,538211,0
2017-06-07,0.96,0.96,0.8448,0.9,245881,0
2017-06-08,0.9,0.9,0.808,0.84,209817,0
2017-06-09,0.86,0.8672,0.7664,0.7996,230572,0
2017-06-12,0.72,0.8,0.6832,0.78,279925,0
2017-06-13,0.7804,0.796,0.724,0.78,76015,0
2017-06-14,0.7412,0.8404,0.68,0.72,383564,0
2017-06-15,0.712,0.72,0.64,0.6404,313597,0
2017-06-16,0.668,0.668,0.6,0.6496,252936,0
2017-06-19,0.626,0.68,0.58,0.64,259046,0
2017-06-20,0.64,0.64,0.5,0.616,454081,0
2017-06-21,0.6276,1.3544,0.5624,1.2144,3709191,0
2017-06-22,1.12,1.476,0.88,0.88,3807543,0
2017-06-23,0.984,1.92,0.9604,1.34,8528289,0
2017-06-26,1.68,2.206,1.4872,2.036,8228125,0
2017-06-27,2.028,2.032,1.6812,1.844,1898796,0
2017-06-28,1.6,1.76,1.4416,1.5244,1320077,0
2017-06-29,1.602,2.08,1.2816,1.64,2425297,0
2017-06-30,1.56,1.6396,1.44,1.512,872121,0
2017-07-03,1.52,1.528,1.44,1.48,315467,0
2017-07-05,1.452,1.48,1.32,1.3452,445003,0
2017-07-06,1.4,1.88,1.3452,1.6392,2633092,0
2017-07-07,1.76,1.76,1.424,1.4584,924887,0
2017-07-10,1.52,1.564,1.4412,1.5196,336859,0
2017-07-11,1.54,1.54,1.4004,1.48,396529,0
2017-07-12,1.48,1.52,1.3604,1.4,343523,0
2017-07-13,1.428,1.428,1.2,1.3248,615404,0
2017-07-14,1.3632,1.3632,1.2004,1.26,296862,0
2017-07-17,1.28,1.2872,1.168,1.2,290732,0
2017-07-18,1.22,1.24,1.144,1.16,238036,0
2017-07-19,1.28,1.28,1.12,1.2137,157578,0
2017-07-20,1.2,1.2,1.13,1.14,174834,0
2017-07-21,1.198,1.198,1.04,1.0428,444539,0
2017-07-24,1.056,1.08,1,1.04,184385,0
2017-07-25,1.08,1.2796,1,1.2,745321,0
2017-07-26,1.1624,1.36,1.04,1.08,690761,0
2017-07-27,1.08,1.196,1,1.0484,281105,0
2017-07-28,1.08,1.12,1.0204,1.038,120850,0
2017-07-31,1.08,1.28,1.08,1.24,767656,0
2017-08-01,1.28,1.28,1.12,1.1408,280351,0
2017-08-02,1.12,1.176,1.0268,1.036,270321,0
2017-08-03,1.12,1.2,1.04,1.099,223649,0
2017-08-04,1.06,1.12,1.06,1.078,77257,0
2017-08-07,1.06,1.112,1.0404,1.0724,76486,0
2017-08-08,1.0964,1.16,1.056,1.088,168729,0
2017-08-09,1.1,1.148,1.052,1.08,143013,0
2017-08-10,0.96,1.048,0.88,1.0096,327985,0
2017-08-11,0.9664,1.0396,0.92,1,71649,0
2017-08-14,1.02,1.136,0.9704,1.1164,224824,0
2017-08-15,1.12,1.12,0.964,1.0536,319377,0
2017-08-16,1.04,1.078,0.98,1.0332,230811,0
2017-08-17,1.04,1.0968,1,1.02,205553,0
2017-08-18,1.06,1.2784,1.014,1.22,756448,0
2017-08-21,1.2,1.2,1.052,1.1528,259328,0
2017-08-22,1.1528,1.1596,1.06,1.0604,139595,0
2017-08-23,1.1128,1.16,1.0608,1.0724,164096,0
2017-08-24,1.08,1.24,1.08,1.1084,420547,0
2017-08-25,1.1636,1.1972,1.12,1.16,114159,0
2017-08-28,1.132,1.4308,1.102,1.3028,696010,0
2017-08-29,1.32,1.676,1.32,1.5284,1510856,0
2017-08-30,1.476,1.52,1.4,1.4808,433014,0
2017-08-31,1.48,1.9,1.404,1.752,1855275,0
2017-09-01,1.74,1.98,1.6,1.64,1898326,0
2017-09-05,1.716,1.72,1.53,1.54,340096,0
2017-09-06,1.6,1.76,1.594,1.672,355903,0
2017-09-07,1.6,1.676,1.56,1.6572,226841,0
2017-09-08,1.64,1.8764,1.62,1.74,1011213,0
2017-09-11,1.748,1.776,1.56,1.5764,338011,0
2017-09-12,1.6388,1.6388,1.4,1.4796,429212,0
2017-09-13,1.4,1.48,1.4,1.422,161136,0
2017-09-14,1.4,1.536,1.36,1.52,263119,0
2017-09-15,1.52,1.56,1.468,1.48,139962,0
2017-09-18,1.44,1.5196,1.4,1.4504,146061,0
2017-09-19,1.4396,1.4396,1.36,1.3688,226932,0
2017-09-20,1.3956,1.52,1.3608,1.52,284224,0
2017-09-21,1.412,1.62,1.412,1.5408,219961,0
2017-09-22,1.5956,1.6004,1.5196,1.5836,127895,0
2017-09-25,1.6,1.708,1.46,1.552,196088,0
2017-09-26,1.56,2,1.48,1.9,1700440,0
2017-09-27,1.84,2.24,1.688,2.04,3689714,0
2017-09-28,2.0604,2.32,1.8,1.868,1735371,0
2017-09-29,1.8064,1.96,1.68,1.7,755621,0
2017-10-02,1.72,1.84,1.68,1.78,256374,0
2017-10-03,1.76,1.88,1.76,1.8,358688,0
2017-10-04,1.8,1.8392,1.648,1.7404,382785,0
2017-10-05,1.792,1.792,1.64,1.6921,270086,0
2017-10-06,1.6888,1.7196,1.5204,1.6424,243700,0
2017-10-09,1.6,1.6396,1.52,1.5408,232658,0
2017-10-10,1.64,1.68,1.56,1.648,159722,0
2017-10-11,1.6,1.6716,1.5828,1.6008,108630,0
2017-10-12,1.6,1.6796,1.5312,1.5908,154158,0
2017-10-13,1.54,1.624,1.54,1.6,80255,0
2017-10-16,1.6,1.74,1.6,1.652,187518,0
2017-10-17,1.6664,1.6664,1.54,1.5956,128550,0
2017-10-18,1.6,1.672,1.4,1.536,435771,0
2017-10-19,1.536,1.596,1.44,1.486,127872,0
2017-10-20,1.48,1.6,1.44,1.5204,221377,0
2017-10-23,1.52,1.5904,1.42,1.484,97635,0
2017-10-24,1.48,1.5352,1.46,1.4896,61048,0
2017-10-25,1.48,1.8252,1.42,1.678,850339,0
2017-10-26,1.76,1.76,1.56,1.6196,270613,0
2017-10-27,1.5604,1.6344,1,1.404,575689,0
2017-10-30,1.38,1.8,1.09,1.6,883285,0
2017-10-31,1.53,1.5994,1.45,1.54,249732,0
2017-11-01,1.53,1.99,1.5,1.84,765184,0
2017-11-02,2.15,2.31,1.45,1.49,4163949,0
2017-11-03,1.47,1.5,1.321,1.44,637910,0
2017-11-06,1.43,1.44,1.35,1.43,286559,0
2017-11-07,1.41,1.57,1.35,1.4,1001554,0
2017-11-08,1.38,1.43,1.19,1.3,573559,0
2017-11-09,1.29,1.3604,1.26,1.3091,255425,0
2017-11-10,1.3,1.34,1.26,1.33,152103,0
