Date,Open,High,Low,Close,Volume,OpenInt
2014-07-31,8,8.16,8,8,622183,0
2014-08-01,8.02,8.09,8,8,28901,0
2014-08-04,8,8.01,8,8,41317,0
2014-08-05,8,8.11,8,8.09,47230,0
2014-08-06,8,8.1499,8,8.04,24250,0
2014-08-07,8.01,8.06,8,8.04,36520,0
2014-08-08,8,8.04,8,8.02,17860,0
2014-08-11,8,8.05,8,8.05,17760,0
2014-08-12,8,8.14,8,8.075,19123,0
2014-08-13,8.04,8.08,8,8,7956,0
2014-08-14,8,8.085,8,8.07,14060,0
2014-08-15,8.07,8.095,8.018,8.02,3900,0
2014-08-18,8.095,8.0999,8,8,28009,0
2014-08-19,8.01,8.08,8,8.01,11848,0
2014-08-20,8.01,8.0499,8,8,22865,0
2014-08-21,8,8.0395,8,8,15050,0
2014-08-22,8.02,8.04,8,8.04,70085,0
2014-08-25,8.04,8.0799,8,8.04,16241,0
2014-08-26,8.04,8.05,8,8.03,7394,0
2014-08-27,8,8.04,8,8,51678,0
2014-08-28,8,8.07,8,8.07,108902,0
2014-08-29,8.03,8.03,8,8.02,17513,0
2014-09-02,7.9,7.9,7.3601,7.59,24024,0
2014-09-03,7.45,7.45,7.05,7.38,32156,0
2014-09-04,7.04,7.44,7.04,7.33,18799,0
2014-09-05,7.61,8.49,7.32,8.38,60881,0
2014-09-08,8.3,10.58,8.01,8.92,106747,0
2014-09-09,8.51,9.17,8.28,8.49,36194,0
2014-09-10,9.3,9.3,7.42,8.07,36642,0
2014-09-11,7.2178,8.3871,7.2178,8,39723,0
2014-09-12,7.97,8.08,7.65,7.95,27443,0
2014-09-15,7.68,8.07,7.42,7.65,33625,0
2014-09-16,7.5,7.57,7.2,7.44,20819,0
2014-09-17,7.42,7.55,7.42,7.47,14260,0
2014-09-18,7.34,7.51,7.28,7.41,22626,0
2014-09-19,7.49,7.5,6.02,6.26,66918,0
2014-09-22,6.4,6.66,5.49,6.26,37572,0
2014-09-23,6.01,6.71,6.01,6.71,2293,0
2014-09-24,6.52,6.99,6.5,6.91,16316,0
2014-09-25,6.75,7.1,6.75,6.81,6277,0
2014-09-26,6.84,7,6.32,7,2223,0
2014-09-29,6.96,7,6.8,6.99,2032,0
2014-09-30,6.98,6.98,6.29,6.47,11163,0
2014-10-01,6.615,6.88,5.835,5.835,14666,0
2014-10-02,5.94,6.42,5.66,5.87,18584,0
2014-10-03,6.12,6.5,5.76,6.25,8083,0
2014-10-06,6.72,6.94,6.04,6.94,15658,0
2014-10-07,6.65,6.68,6.05,6.17,9817,0
2014-10-08,6.27,6.68,6.01,6.27,21948,0
2014-10-09,6.55,6.55,6.08,6.24,8417,0
2014-10-10,6.365,6.74,6.365,6.45,10338,0
2014-10-13,6.1,6.6,5.8,6.39,14900,0
2014-10-14,6.52,6.52,6.01,6.25,13457,0
2014-10-15,6.62,6.62,5.91,6.25,4978,0
2014-10-16,6.4,7.5,5.85,6.94,27604,0
2014-10-17,7.04,7.4,6.33,6.85,9661,0
2014-10-21,6.32,6.88,6,6.51,12527,0
2014-10-22,6.82,6.95,6.21,6.21,2954,0
2014-10-23,6.56,6.83,6.281,6.485,10260,0
2014-10-24,6.23,7.16,6.225,7.03,5151,0
2014-10-27,7.05,7.05,6.37,6.66,6952,0
2014-10-28,6.85,7.5,6.56,7.46,19297,0
2014-10-29,6.91,7.5,6.91,7.5,13396,0
2014-10-30,7.49,7.54,6.8,7.54,23613,0
2014-10-31,7.4,7.5,6.8101,7.5,7150,0
2014-11-03,7.27,7.48,7.11,7.4,7745,0
2014-11-04,7.12,7.45,6.81,6.81,7009,0
2014-11-05,7.28,7.37,6.98,7.01,33420,0
2014-11-06,7.25,7.34,7,7,9049,0
2014-11-07,7.34,7.34,7.01,7.01,10737,0
2014-11-10,7.04,7.2399,6.9,7.01,17715,0
2014-11-11,7.1499,7.1499,6.55,6.91,12991,0
2014-11-12,7.01,7.01,6.5,6.5,17209,0
2014-11-13,6.67,6.67,6.33,6.36,11410,0
2014-11-14,6.7,6.73,5.9,6.43,16102,0
2014-11-17,6.76,6.77,6.03,6.54,20525,0
2014-11-18,6.08,6.76,6.08,6.2,5319,0
2014-11-19,6.57,6.8,6.53,6.79,6798,0
2014-11-20,6.7,6.7,6.3137,6.57,6132,0
2014-11-21,6.54,7.2,6.32,7.1,33307,0
2014-11-24,6.55,7.01,6.51,6.91,6507,0
2014-11-25,6.63,7,6.5,6.76,3800,0
2014-11-26,6.85,7.31,6.85,6.9095,500,0
2014-11-28,6.91,7.31,6.8,6.8,5050,0
2014-12-01,7.06,7.5,7,7.5,14395,0
2014-12-02,7.41,7.5,7.36,7.5,2906,0
2014-12-03,7.5,7.5,7.35,7.35,3374,0
2014-12-04,7.44,7.44,7.22,7.22,2700,0
2014-12-05,7.22,7.49,7.22,7.23,2038,0
2014-12-08,7.26,7.48,7.23,7.25,960,0
2014-12-09,7.23,7.65,7.23,7.64,33499,0
2014-12-10,7.6,8.16,7.51,7.99,4469,0
2014-12-11,7.98,8.2,7.84,8.13,10197,0
2014-12-12,7.3601,8.03,7.3601,7.63,9343,0
2014-12-15,7.81,8.69,7.565,8.18,16043,0
2014-12-16,7.505,7.94,7.505,7.9,1656,0
2014-12-17,8.25,8.39,6.7,7.61,6189,0
2014-12-18,8.05,8.5,7.525,8.4,28911,0
2014-12-19,8.46,8.75,8.32,8.65,10288,0
2014-12-22,8.6499,8.755,7.83,8.7,808,0
2014-12-23,8.75,8.75,7.8001,8.21,13623,0
2014-12-24,8.5,8.75,8.09,8.75,5699,0
2014-12-26,8.43,9.5,8.43,9.5,13703,0
2014-12-29,9.48,9.6,8.83,9.3,9808,0
2014-12-30,9.46,11.24,9.46,11,23948,0
2014-12-31,10.15,11.18,10.15,10.57,23896,0
2015-01-02,10.9,11.795,10.9,11.5,32850,0
2015-01-05,12.25,13.01,11.5,12.13,35935,0
2015-01-06,12.44,12.705,11.5,11.95,50853,0
2015-01-07,12.16,12.2,11.01,11.57,24115,0
2015-01-08,11.98,12.02,11.51,11.9,68120,0
2015-01-09,12,12.5,11.8,12.25,97667,0
2015-01-12,12.38,14.11,11.45,14,35802,0
2015-01-13,14.11,16.6,13.56,14.47,85494,0
2015-01-14,14,15.77,13.29,14.08,30026,0
2015-01-15,13.99,13.99,12.61,13.4,23163,0
2015-01-16,12.46,12.99,11.21,12.21,21486,0
2015-01-20,11.98,12.28,10.65,11.12,53468,0
2015-01-21,11.21,11.385,10.5,10.96,29605,0
2015-01-22,11,11,10.44,10.99,9412,0
2015-01-23,11.125,11.3,10.8,10.99,33364,0
2015-01-26,11.34,11.84,10.71,11.16,30662,0
2015-01-27,11.22,11.44,10.91,11.42,8584,0
2015-01-28,11.32,11.49,11.06,11.23,8900,0
2015-01-29,11.05,11.42,10.9,11.03,24581,0
2015-01-30,11.06,11.39,10.92,11.1,8324,0
2015-02-02,11.09,11.1,10.94,11.1,17636,0
2015-02-03,10.92,11.34,9.3401,11.14,41172,0
2015-02-04,11.12,11.35,10.71,10.98,56631,0
2015-02-05,10.82,11.95,10.8,11.95,10856,0
2015-02-06,11.81,12,10.9,10.98,12608,0
2015-02-09,10.96,13.05,10.96,11.49,32742,0
2015-02-10,11.44,11.97,10.65,10.88,66120,0
2015-02-11,10.82,11.25,10.64,10.98,19533,0
2015-02-12,10.89,11.23,10.76,11,11265,0
2015-02-13,11.09,11.09,10.72,10.94,13952,0
2015-02-17,11.92,11.95,10.91,10.92,35086,0
2015-02-18,11.04,11.25,10.84,10.99,6177,0
2015-02-19,11,11.35,11,11.16,11460,0
2015-02-20,11.12,11.86,10.89,11.65,44282,0
2015-02-23,11.99,12,11.34,11.34,16187,0
2015-02-24,11.34,11.54,11.17,11.23,7403,0
2015-02-25,11.23,11.318,10.93,11.16,21564,0
2015-02-26,11.19,11.229,10.93,11.12,11254,0
2015-02-27,11.15,11.78,11,11.46,23020,0
2015-03-02,11.3,11.3,10.93,10.94,13600,0
2015-03-03,10.94,11,10.44,10.72,21100,0
2015-03-04,10.9,11.04,10.82,10.86,21800,0
2015-03-05,10.85,10.85,10.3,10.45,26800,0
2015-03-06,10.5,10.6,10.12,10.47,16800,0
2015-03-09,10.46,10.69,10.46,10.59,10300,0
2015-03-10,10.54,10.59,10,10.48,12400,0
2015-03-11,10.6,10.6,9.73,10,34200,0
2015-03-12,10,10.41,9.92,10.41,12800,0
2015-03-13,9.72,10.15,8.89,9.26,56000,0
2015-03-16,9.2,9.47,8.97,9.01,21100,0
2015-03-17,8.97,9.5,8.78,9.19,34900,0
2015-03-18,9.28,9.37,9.18,9.23,16600,0
2015-03-19,9.22,9.72,9.22,9.38,57800,0
2015-03-20,9.53,9.8,9.47,9.8,34500,0
2015-03-23,9.8,10.02,9.6,9.65,49600,0
2015-03-24,9.7,10.5,9.59,9.94,156700,0
2015-03-25,11,11,9.7,9.9,313900,0
2015-03-26,9.88,9.88,9.3,9.45,51200,0
2015-03-27,9.61,10.07,9.1,9.2,37800,0
2015-03-30,9.5,9.53,9.23,9.53,6600,0
2015-03-31,9.53,9.62,8.88,8.99,33800,0
2015-04-01,8.79,9.03,8.7,8.9,19600,0
2015-04-02,9.95,9.95,8.81,9.09,19100,0
2015-04-06,8.96,9.35,8.88,8.94,21100,0
2015-04-07,8.99,9.27,8.88,8.89,25202,0
2015-04-08,8.88,9.48,8.88,9.08,11900,0
2015-04-09,9.11,9.11,8.9123,8.9725,8666,0
2015-04-10,8.95,9.17,8.95,9.06,5300,0
2015-04-13,9,9.41,8.98,9.01,45200,0
2015-04-14,9.08,9.24,8.88,9.24,100600,0
2015-04-15,9.4753,9.4753,9.05,9.1,62086,0
2015-04-16,9.19,9.43,9.16,9.16,14722,0
2015-04-17,9.03,9.28,8.88,9.24,377400,0
2015-04-20,9.65,9.75,9.291,9.59,70431,0
2015-04-21,9.55,9.67,9.4,9.67,105138,0
2015-04-22,9.6,9.9,8.85,8.99,80458,0
2015-04-23,9.09,9.09,8.86,9.04,17000,0
2015-04-24,8.97,9.21,8.92,9,81800,0
2015-04-27,9,9.06,8.41,9.06,52600,0
2015-04-28,9.03,9.03,8.5,8.71,26300,0
2015-04-29,8.61,8.96,8.35,8.48,112200,0
2015-04-30,8.23,8.88,8.1,8.88,39700,0
2015-05-01,8.74,8.9,8.6,8.67,44000,0
2015-05-04,8.68,8.69,8.24,8.28,27400,0
2015-05-05,8.12,8.2,7.24,7.5,242800,0
2015-05-06,7.5,7.6,7,7.34,64575,0
2015-05-07,7.34,7.41,7.17,7.41,23317,0
2015-05-08,7.37,7.91,7.37,7.91,62200,0
2015-05-11,7.92,7.93,7.57,7.9,121000,0
2015-05-12,7.75,8.07,7.635,7.99,16398,0
2015-05-13,7.95,8.04,7.87,8.02,29100,0
2015-05-14,8,8.47,7.87,8.09,14900,0
2015-05-15,8.17,8.9,7.79,7.895,51417,0
2015-05-18,8.05,8.35,7.961,8.1,45759,0
2015-05-19,8.1,8.23,7.76,7.8,83500,0
2015-05-20,7.83,7.94,7.75,7.78,16100,0
2015-05-21,7.72,8.06,7.72,7.75,13700,0
2015-05-22,7.83,8.03,7.75,7.76,18200,0
2015-05-26,7.76,8.73,7.76,8.17,216680,0
2015-05-27,8.01,8.05,7.81,8.03,133200,0
2015-05-28,7.91,8.48,7.91,8.25,19924,0
2015-05-29,8.3,8.35,8.04,8.11,21100,0
2015-06-01,8.18,8.24,7.99,8,14200,0
2015-06-02,8.09,8.17,8,8.03,25130,0
2015-06-03,8.09,8.23,7.98,8,9700,0
2015-06-04,8.02,8.7,7.96,8.36,102700,0
2015-06-05,8.24,8.93,8.24,8.62,27900,0
2015-06-08,8.6,9.74,8.6,9.49,71700,0
2015-06-09,9.74,13.5,9.6,12.28,793414,0
2015-06-10,12.4,13.72,12.28,13.13,357050,0
2015-06-11,13.04,13.25,12.16,12.76,123423,0
2015-06-12,12.43,12.99,12.19,12.75,57000,0
2015-06-15,12.72,12.81,12.19,12.22,72700,0
2015-06-16,12.12,12.79,10.19,11.2,181000,0
2015-06-17,11.12,11.78,10.7,11.5,74200,0
2015-06-18,11.55,11.67,11.19,11.49,34100,0
2015-06-19,11.43,11.43,10.7,11.1,48800,0
2015-06-22,11.1,11.66,10.69,11.66,79900,0
2015-06-23,11.7,12.01,11.45,11.95,93731,0
2015-06-24,11.94,11.94,11.04,11.32,65700,0
2015-06-25,11.52,11.85,11.16,11.64,60000,0
2015-06-26,11.87,11.87,10.96,11.15,72900,0
2015-06-29,11.2,11.65,10.85,11.05,107000,0
2015-06-30,11.19,11.92,10.198,11.6,54013,0
2015-07-01,11.76,12.01,10.97,11.54,46100,0
2015-07-02,11.6,11.9,11.12,11.65,72200,0
2015-07-06,11.54,11.69,11.04,11.66,48700,0
2015-07-07,11.73,11.86,11.36,11.55,31500,0
2015-07-08,11.42,11.49,10.68,10.99,39200,0
2015-07-09,11.03,12.13,10.63,11.9,63100,0
2015-07-10,12.02,14.68,11.82,13.62,119900,0
2015-07-13,14.46,14.46,12.88,14.21,76000,0
2015-07-14,14.06,15.38,13.86,14.84,56632,0
2015-07-15,14.78,15.485,14.36,15.31,90866,0
2015-07-16,15.37,15.37,14.52,14.98,41800,0
2015-07-17,15.14,15.14,13.17,13.88,207700,0
2015-07-20,13.97,14.41,13.19,14.3,69400,0
2015-07-21,14.33,14.8,13.81,14.14,53400,0
2015-07-22,14.1,15.99,13.75,15.91,279000,0
2015-07-23,15.98,17.48,15.8,17.38,103100,0
2015-07-24,17.44,17.6,15.91,15.99,76800,0
2015-07-27,15.86,15.86,13.75,14.55,66300,0
2015-07-28,14.86,15.57,14.38,14.98,125300,0
2015-07-29,15.08,15.29,14.73,14.95,28500,0
2015-07-30,15,15.68,14,15.58,75600,0
2015-07-31,15.58,16.82,15.49,16.49,78900,0
2015-08-03,16.96,18.21,16.625,17.41,91227,0
2015-08-04,18.2,19.69,17.37,19.38,160500,0
2015-08-05,19.41,20.72,17.25,18.02,97300,0
2015-08-06,18.03,19.29,16.74,18.405,81725,0
2015-08-07,19.05,19.05,17.05,17.84,57400,0
2015-08-10,17.94,18.9,17.6,17.85,39700,0
2015-08-11,17.66,18.14,17.14,17.55,42557,0
2015-08-12,17.36,18.03,17.11,17.4,58400,0
2015-08-13,17.4,19.2,15.3,16.31,88900,0
2015-08-14,16.27,16.27,15.07,15.17,35900,0
2015-08-17,15.19,15.91,14.86,15.58,82700,0
2015-08-18,15.5,15.81,15.05,15.51,47200,0
2015-08-19,15.39,16.5,14.05,14.45,41600,0
2015-08-20,14.12,14.45,13.89,13.95,22200,0
2015-08-21,13.61,13.87,12.97,13.62,45100,0
2015-08-24,13.59,13.65,11.43,12.825,46232,0
2015-08-25,13.2,13.76,12.84,12.84,47400,0
2015-08-26,14.79,16.18,13.8,14.04,142000,0
2015-08-27,14.39,15.66,13.7,14.25,52700,0
2015-08-28,14.33,14.82,14.1,14.65,33500,0
2015-08-31,14.85,14.85,13.15,13.43,60100,0
2015-09-01,13.17,13.67,13.11,13.48,26500,0
2015-09-02,13.69,13.83,13.51,13.7,32400,0
2015-09-03,13.84,13.92,13.4,13.59,22500,0
2015-09-04,13.51,13.92,13.42,13.76,25800,0
2015-09-08,14.02,14.57,13.07,13.07,60600,0
2015-09-09,13.37,14.39,12.6,12.93,53100,0
2015-09-10,13,13.22,12.78,12.99,29559,0
2015-09-11,13.01,13.16,12.92,12.95,41300,0
2015-09-14,13.1,14.09,12.5,12.71,76200,0
2015-09-15,12.8,13.205,12.62,12.9,31370,0
2015-09-16,12.93,13.1,12.86,12.98,25900,0
2015-09-17,12.99,13.73,12.84,13.08,62400,0
2015-09-18,12.91,13.78,12.87,13.64,75400,0
2015-09-21,13.68,13.7,12.83,13.39,168200,0
2015-09-22,13.34,13.46,13.01,13.22,15500,0
2015-09-23,13.11,13.27,12.84,13.12,68900,0
2015-09-24,13.01,13.12,12.56,12.98,25892,0
2015-09-25,13.08,13.31,11.83,12.15,44300,0
2015-09-28,12.12,12.28,8.29,8.89,235259,0
2015-09-29,8.89,9.05,7.72,8.18,96200,0
2015-09-30,8.28,8.5,7.66,8.34,117700,0
2015-10-01,8.26,8.33,7.86,8.3,48300,0
2015-10-02,8.13,9.39,8,9.37,33000,0
2015-10-05,9.4,9.6,9,9.21,25035,0
2015-10-06,9.2,9.49,8.63,9.23,23500,0
2015-10-07,9.48,9.54,8.74,9.17,50800,0
2015-10-08,9.21,9.62,8.94,9.54,34900,0
2015-10-09,9.6,10.24,9.32,10.01,35700,0
2015-10-12,10.12,10.12,9.7,9.87,15433,0
2015-10-13,9.83,9.86,8.8,8.81,58400,0
2015-10-14,9.06,9.23,8.55,8.56,16000,0
2015-10-15,8.86,9.03,8.28,8.78,38700,0
2015-10-16,8.85,8.97,8.42,8.51,13200,0
2015-10-19,8.55,9.21,8.32,8.71,23400,0
2015-10-20,8.69,8.7291,8.45,8.58,13885,0
2015-10-21,8.75,8.75,8.03,8.26,26800,0
2015-10-22,8.48,8.57,8.15,8.16,18900,0
2015-10-23,8.17,8.84,8.16,8.67,19900,0
2015-10-26,8.81,9,8.61,8.79,18800,0
2015-10-27,8.75,8.85,8.5,8.82,23600,0
2015-10-28,8.79,9.08,8.52,8.58,34300,0
2015-10-29,8.6,8.6,7.77,7.81,39300,0
2015-10-30,7.89,7.89,6.53,6.77,103600,0
2015-11-02,6.69,7.13,6.22,7.01,171821,0
2015-11-03,7.01,7.2,6.9,7.2,32400,0
2015-11-04,7.21,8.11,7.17,8,37088,0
2015-11-05,8.03,8.43,7.63,7.73,29800,0
2015-11-06,5.99,6.1,5.49,5.65,2057000,0
2015-11-09,5.93,5.93,5.67,5.67,225358,0
2015-11-10,5.9,5.9,5.48,5.53,299400,0
2015-11-11,5.52,5.85,5.45,5.54,203800,0
2015-11-12,5.54,5.7,5.39,5.52,226900,0
2015-11-13,5.4,5.7,5.38,5.38,310000,0
2015-11-16,5.5,5.5,4.52,5.1,287600,0
2015-11-17,5.26,5.55,5.03,5.36,179700,0
2015-11-18,5.39,5.45,5.11,5.4,193200,0
2015-11-19,5.4,5.68,5.22,5.62,118400,0
2015-11-20,5.68,6.29,5.61,6.08,220000,0
2015-11-23,6.05,6.33,5.86,6.1,286700,0
2015-11-24,6.09,6.3,5.79,6.19,79600,0
2015-11-25,6.19,7.19,6.03,6.99,619900,0
2015-11-27,7,7.29,6.75,7.19,144500,0
2015-11-30,7.31,7.39,6.89,7.27,130500,0
2015-12-01,7.31,7.32,6.93,7.06,146840,0
2015-12-02,7.04,7.16,6.76,7,151692,0
2015-12-03,7.05,7.05,6.22,6.45,103746,0
2015-12-04,6.41,6.54,6.02,6.31,137400,0
2015-12-07,6.28,6.38,6.05,6.25,62200,0
2015-12-08,6.22,6.48,6.22,6.43,50059,0
2015-12-09,6.4,6.54,6,6.28,82700,0
2015-12-10,6.23,6.34,6.02,6.32,48100,0
2015-12-11,6.39,6.39,6.02,6.11,59600,0
2015-12-14,6.09,6.12,5.8,5.95,61252,0
2015-12-15,6.08,6.41,5.95,6.12,80900,0
2015-12-16,6.12,6.3,5.97,6.14,113400,0
2015-12-17,6.16,6.82,6.16,6.79,113500,0
2015-12-18,6.77,7.74,6.61,7.64,286200,0
2015-12-21,7.72,8,7.26,7.44,187000,0
2015-12-22,7.47,7.68,6.8902,7.61,81765,0
2015-12-23,7.61,8.12,7.06,7.5,290800,0
2015-12-24,7.49,8,7.22,7.8,119330,0
2015-12-28,7.7,8.07,7.5,7.86,98516,0
2015-12-29,7.817,8,7.51,7.76,113269,0
2015-12-30,7.9,7.9,7.44,7.76,65595,0
2015-12-31,7.75,7.78,7.35,7.64,97601,0
2016-01-04,7.45,7.56,7.05,7.21,78729,0
2016-01-05,7.24,7.3,6.91,7.19,82912,0
2016-01-06,7.1,7.27,6.8,6.99,66401,0
2016-01-07,6.82,6.97,6.45,6.62,85481,0
2016-01-08,6.68,6.7564,6.21,6.26,62524,0
2016-01-11,6.27,6.414,5.9,6.28,150536,0
2016-01-12,6.31,6.48,5.95,6.1,87887,0
2016-01-13,6.1,6.38,5.69,5.83,128272,0
2016-01-14,5.85,6.39,5.63,6.3,99356,0
2016-01-15,6.13,6.24,5.88,6.01,47623,0
2016-01-19,6.08,6.08,5.29,5.82,133500,0
2016-01-20,5.66,6.32,5.39,6.13,111350,0
2016-01-21,6.14,6.47,5.75,5.91,46076,0
2016-01-22,6,6.6,5.9,6.16,90552,0
2016-01-25,6.14,6.25,5.96,6.06,102423,0
2016-01-26,6.05,6.141,5.81,6.05,158520,0
2016-01-27,6.05,6.135,5.74,5.79,66785,0
2016-01-28,5.84,5.95,5.43,5.56,48558,0
2016-01-29,5.46,5.86,5.36,5.73,39022,0
2016-02-01,5.7778,6.08,5.54,6.01,37840,0
2016-02-02,5.95,6.14,5.54,5.69,55854,0
2016-02-03,5.71,5.8,5.44,5.57,81236,0
2016-02-04,5.55,5.7799,5.45,5.63,68035,0
2016-02-05,5.57,5.62,5.02,5.32,167127,0
2016-02-08,5.29,5.29,4.2998,4.65,186768,0
2016-02-09,4.51,4.83,4.28,4.49,64277,0
2016-02-10,4.5,4.62,4.3,4.31,97616,0
2016-02-11,4.24,4.59,4.0015,4.53,39539,0
2016-02-12,4.54,4.925,4.4801,4.82,75611,0
2016-02-16,4.93,4.93,4.66,4.69,58602,0
2016-02-17,4.75,4.88,4.53,4.65,109696,0
2016-02-18,4.64,4.89,4.51,4.74,46893,0
2016-02-19,4.73,4.88,4.6,4.62,34240,0
2016-02-22,4.68,4.775,4.52,4.54,30000,0
2016-02-23,4.5,4.61,4.26,4.3,50731,0
2016-02-24,4.25,4.5,4.01,4.33,65299,0
2016-02-25,4.37,4.49,4.17,4.2,23401,0
2016-02-26,4.2,4.33,4.13,4.18,74706,0
2016-02-29,4.22,4.24,4.02,4.06,70693,0
2016-03-01,4.12,4.43,4,4.05,52554,0
2016-03-02,4.05,4.605,4.05,4.39,71513,0
2016-03-03,4.46,4.79,4.46,4.7,37119,0
2016-03-04,4.73,5.15,4.61,4.82,68125,0
2016-03-07,4.9,6.46,4.9,5.95,210063,0
2016-03-08,6,6,5.49,5.64,104900,0
2016-03-09,5.8,5.8399,5.38,5.41,37381,0
2016-03-10,5.38,5.401,4.73,4.77,158267,0
2016-03-11,4.79,5.21,4.79,5.045,43837,0
2016-03-14,5.06,5.26,5,5.2,63011,0
2016-03-15,5.09,5.31,4.9,4.98,92887,0
2016-03-16,4.92,5.01,4.52,4.57,94912,0
2016-03-17,4.53,4.69,4.3,4.5,96124,0
2016-03-18,4.53,5.3,4.385,4.97,173222,0
2016-03-21,5,5.1,4.75,4.87,85356,0
2016-03-22,4.81,5.1895,4.76,4.89,228613,0
2016-03-23,4.96,5.15,4.77,4.92,68546,0
2016-03-24,4.89,5.23,4.6365,5.22,53124,0
2016-03-28,5.28,5.4,4.83,5.08,68701,0
2016-03-29,5,5.34,4.79,5.18,34396,0
2016-03-30,5.24,5.3899,5.04,5.22,19387,0
2016-03-31,5.25,5.45,5.15,5.38,25680,0
2016-04-01,5.31,5.9,5.2255,5.79,47061,0
2016-04-04,5.75,6,5.51,5.9,77369,0
2016-04-05,5.81,6.02,5.71,6.02,75516,0
2016-04-06,6,6.05,5.77,5.98,65674,0
2016-04-07,5.87,6.02,5.7717,6.02,45912,0
2016-04-08,6.09,6.09,5.78,5.8,36928,0
2016-04-11,5.87,5.9,5.27,5.33,74915,0
2016-04-12,5.37,5.72,5.24,5.69,38841,0
2016-04-13,5.7599,5.77,5.28,5.46,55912,0
2016-04-14,5.42,5.43,5.11,5.17,60447,0
2016-04-15,5.35,5.7499,5.1,5.62,128918,0
2016-04-18,6.05,6.7,5.98,6.59,467437,0
2016-04-19,6.75,6.76,6.16,6.46,295220,0
2016-04-20,6.41,6.5,6.21,6.33,65864,0
2016-04-21,6.27,6.55,6.18,6.19,77362,0
2016-04-22,6.25,6.32,6.13,6.27,65567,0
2016-04-25,6.3,6.4,6.26,6.3,69408,0
2016-04-26,6.24,6.45,6.18,6.21,86443,0
2016-04-27,6.26,6.26,5.55,5.81,142025,0
2016-04-28,5.81,6.096,5.79,5.8601,31111,0
2016-04-29,5.89,5.99,5.4,5.49,82278,0
2016-05-02,5.71,5.7299,5.25,5.42,79249,0
2016-05-03,5.3,5.92,5.25,5.92,76885,0
2016-05-04,5.96,6.04,5.4,5.48,94440,0
2016-05-05,5.48,5.55,5.06,5.1,100078,0
2016-05-06,5.11,5.2,4.75,4.89,152248,0
2016-05-09,5,5.21,4.84,5.03,64437,0
2016-05-10,5.05,5.13,4.811,5,29764,0
2016-05-11,4.9,5.02,4.8,4.91,63872,0
2016-05-12,4.86,4.87,4.37,4.605,65335,0
2016-05-13,4.61,4.7,4.2,4.33,77236,0
2016-05-16,4.28,4.69,4.28,4.65,74505,0
2016-05-17,4.62,4.67,4.49,4.59,52239,0
2016-05-18,4.55,4.8934,4.535,4.71,42992,0
2016-05-19,4.7,4.73,4.4183,4.58,62023,0
2016-05-20,4.58,5,4.53,4.73,61417,0
2016-05-23,4.66,5.13,4.66,5.13,94426,0
2016-05-24,5.27,5.55,4.93,5.01,58974,0
2016-05-25,5.07,5.42,5.07,5.33,83002,0
2016-05-26,5.36,5.54,5.16,5.29,89822,0
2016-05-27,5.28,5.44,5,5.31,87355,0
2016-05-31,5.38,5.66,5.33,5.6,46161,0
2016-06-01,5.63,5.68,5.3,5.41,125875,0
2016-06-02,5.42,5.66,5.321,5.55,76616,0
2016-06-03,5.57,5.67,5.3,5.42,23228,0
2016-06-06,5.56,6.04,5.47,6.01,287587,0
2016-06-07,6.06,6.08,5.8,6.04,200197,0
2016-06-08,6.1,6.1499,5.67,5.845,157504,0
2016-06-09,5.75,5.92,5.52,5.59,72909,0
2016-06-10,5.42,5.47,5.25,5.36,107463,0
2016-06-13,1.97,1.98,1.5,1.62,3915846,0
2016-06-14,1.6,1.63,1.43,1.43,954606,0
2016-06-15,1.4,1.495,1.37,1.44,615615,0
2016-06-16,1.45,1.52,1.4,1.46,371505,0
2016-06-17,1.47,1.51,1.42,1.48,188572,0
2016-06-20,1.56,1.59,1.41,1.42,302764,0
2016-06-21,1.43,1.4384,1.311,1.33,397267,0
2016-06-22,1.43,1.43,1.29,1.34,308301,0
2016-06-23,1.34,1.45,1.31,1.43,381471,0
2016-06-24,1.25,1.37,1.19,1.34,270686,0
2016-06-27,1.3,1.3,1.21,1.24,327565,0
2016-06-28,1.33,1.4,1.25,1.3,1311553,0
2016-06-29,1.34,1.35,1.24,1.31,233331,0
2016-06-30,1.29,1.29,1.25,1.27,147606,0
2016-07-01,1.26,1.32,1.25,1.32,194526,0
2016-07-05,1.33,1.39,1.23,1.29,301088,0
2016-07-06,1.29,1.72,1.26,1.72,4209804,0
2016-07-07,1.79,1.81,1.46,1.505,1522307,0
2016-07-08,1.55,1.5699,1.41,1.43,445665,0
2016-07-11,1.47,1.47,1.35,1.37,409061,0
2016-07-12,1.42,1.56,1.36,1.56,503511,0
2016-07-13,1.64,1.85,1.57,1.7525,2839392,0
2016-07-14,1.75,1.89,1.745,1.78,1237522,0
2016-07-15,1.84,2.23,1.75,2,3201527,0
2016-07-18,2.07,2.65,2.01,2.21,7234960,0
2016-07-19,2.23,2.26,1.85,1.93,1834752,0
2016-07-20,2.05,2.15,1.9,2.07,854496,0
2016-07-21,2.11,2.15,1.9676,2.02,501987,0
2016-07-22,2.11,2.129,1.88,1.94,653692,0
2016-07-25,1.92,1.9899,1.805,1.85,522211,0
2016-07-26,1.85,1.85,1.69,1.71,739932,0
2016-07-27,1.65,1.802,1.62,1.72,436364,0
2016-07-28,1.69,1.75,1.69,1.72,145490,0
2016-07-29,1.7,1.74,1.65,1.67,297255,0
2016-08-01,1.69,1.69,1.55,1.57,536004,0
2016-08-02,1.56,1.59,1.4,1.43,535372,0
2016-08-03,1.41,1.5,1.41,1.5,463310,0
2016-08-04,1.5,1.5,1.42,1.49,203990,0
2016-08-05,1.47,1.51,1.46,1.5,286470,0
2016-08-08,1.52,1.53,1.43,1.48,173557,0
2016-08-09,1.49,1.52,1.43,1.45,300057,0
2016-08-10,1.38,1.48,1.38,1.4,344068,0
2016-08-11,1.39,1.42,1.35,1.38,193816,0
2016-08-12,1.4,1.49,1.35,1.45,342115,0
2016-08-15,1.5,1.76,1.4401,1.59,1279097,0
2016-08-16,1.52,1.575,1.43,1.47,576606,0
2016-08-17,1.48,1.49,1.45,1.46,171992,0
2016-08-18,1.44,1.5214,1.4,1.47,416620,0
2016-08-19,1.47,1.59,1.41,1.5,534487,0
2016-08-22,1.51,1.73,1.51,1.7,860235,0
2016-08-23,1.64,1.68,1.5,1.61,1009621,0
2016-08-24,1.54,1.84,1.54,1.66,2453453,0
2016-08-25,1.7,1.79,1.58,1.66,1055393,0
2016-08-26,1.69,1.705,1.52,1.6,789300,0
2016-08-29,1.6,1.65,1.53,1.55,342655,0
2016-08-30,1.56,1.63,1.55,1.59,422368,0
2016-08-31,1.6,1.63,1.56,1.585,212518,0
2016-09-01,1.57,1.59,1.52,1.58,260001,0
2016-09-02,1.61,1.72,1.565,1.65,664224,0
2016-09-06,1.67,1.78,1.62,1.73,786734,0
2016-09-07,1.69,1.79,1.6,1.71,387362,0
2016-09-08,1.73,1.77,1.7,1.72,275416,0
2016-09-09,1.7,1.74,1.6,1.649,324038,0
2016-09-12,1.61,1.73,1.6,1.69,297326,0
2016-09-13,1.68,1.7,1.59,1.6,329907,0
2016-09-14,1.59,1.6448,1.56,1.59,214822,0
2016-09-15,1.59,1.68,1.56,1.64,234354,0
2016-09-16,1.62,1.7,1.61,1.69,288080,0
2016-09-19,1.71,1.86,1.69,1.81,668173,0
2016-09-20,1.82,1.86,1.75,1.82,315738,0
2016-09-21,1.85,1.85,1.72,1.76,237914,0
2016-09-22,1.78,1.8368,1.73,1.76,133511,0
2016-09-23,1.78,2.38,1.75,2.22,6210338,0
2016-09-26,2.18,2.2,2.03,2.17,939763,0
2016-09-27,2.21,2.34,2.1,2.17,1069817,0
2016-09-28,2.18,2.73,2.12,2.73,2238148,0
2016-09-29,1.86,2.47,1.8518,1.99,7250820,0
2016-09-30,2,2,1.75,1.82,2309302,0
2016-10-03,1.8,1.84,1.75,1.76,621469,0
2016-10-04,1.76,1.76,1.55,1.6,1056562,0
2016-10-05,1.61,1.71,1.5901,1.65,624075,0
2016-10-06,1.62,1.69,1.57,1.57,300213,0
2016-10-07,1.59,1.6,1.48,1.52,506684,0
2016-10-10,1.55,1.61,1.52,1.6,417150,0
2016-10-11,1.57,1.6,1.51,1.53,346958,0
2016-10-12,1.55,1.55,1.45,1.46,537796,0
2016-10-13,1.46,1.46,1.35,1.38,417400,0
2016-10-14,1.39,1.39,1.33,1.35,640360,0
2016-10-17,1.36,1.45,1.27,1.37,881026,0
2016-10-18,1.4,1.43,1.35,1.39,228897,0
2016-10-19,1.49,1.5498,1.4253,1.47,948408,0
2016-10-20,1.47,1.49,1.3,1.32,1156928,0
2016-10-21,1.3,1.39,1.3,1.33,444394,0
2016-10-24,1.38,1.38,1.3,1.33,213402,0
2016-10-25,1.32,1.34,1.31,1.33,149734,0
2016-10-26,1.32,1.38,1.3,1.305,267445,0
2016-10-27,1.3,1.34,1.265,1.27,303245,0
2016-10-28,1.26,1.27,1.2,1.21,373936,0
2016-10-31,1.23,1.23,1.2,1.22,183919,0
2016-11-01,1.22,1.24,1.2,1.23,126404,0
2016-11-02,1.24,1.2601,1.02,1.13,541131,0
2016-11-03,1.16,1.2459,1.05,1.05,228764,0
2016-11-04,1.05,1.13,1.04,1.07,161892,0
2016-11-07,1.1,1.13,1.08,1.1,183243,0
2016-11-08,1.11,1.145,1.08,1.13,112087,0
2016-11-09,1.06,1.2,1.06,1.18,356857,0
2016-11-10,1.22,1.25,1.15,1.2,337489,0
2016-11-11,1.2,1.2377,1.14,1.19,317147,0
2016-11-14,1.21,1.21,1.09,1.18,521339,0
2016-11-15,1.21,1.28,1.1401,1.17,592378,0
2016-11-16,1.17,1.2199,1.14,1.15,486848,0
2016-11-17,1.16,1.16,1.08,1.1,382376,0
2016-11-18,1.12,1.1283,1.04,1.1,448289,0
2016-11-21,1.14,1.14,1.06,1.1,805295,0
2016-11-22,1.12,1.24,1.086,1.15,2343309,0
2016-11-23,1.17,1.18,1.12,1.15,515961,0
2016-11-25,1.17,1.17,1.14,1.16,111720,0
2016-11-28,1.16,1.1642,1.1,1.12,413569,0
2016-11-29,1.13,1.14,1.04,1.08,441690,0
2016-11-30,1.1,1.1,1.05,1.05,261509,0
2016-12-01,1.06,1.07,1.01,1.02,247581,0
2016-12-02,1.04,1.12,0.95,1.02,538802,0
2016-12-05,1.03,1.0873,1.02,1.02,187378,0
2016-12-06,1.04,1.06,1.01,1.03,1222156,0
2016-12-07,1.03,1.03,0.95,0.96,899480,0
2016-12-08,0.98,0.99,0.92,0.94,595118,0
2016-12-09,0.96,1.03,0.95,0.9775,962793,0
2016-12-12,0.98,0.988,0.95,0.9579,315663,0
2016-12-13,0.9692,0.98,0.9001,0.9292,385358,0
2016-12-14,0.92,0.93,0.85,0.8687,521680,0
2016-12-15,0.85,0.88,0.8213,0.85,700138,0
2016-12-16,0.86,0.9382,0.86,0.9177,423859,0
2016-12-19,0.92,0.9761,0.9001,0.9301,228489,0
2016-12-20,0.9337,0.9476,0.9,0.9,186147,0
2016-12-21,0.89,0.9199,0.86,0.8647,195837,0
2016-12-22,0.89,0.898,0.85,0.8651,123547,0
2016-12-23,0.86,0.9,0.85,0.89,93589,0
2016-12-27,0.89,0.9126,0.86,0.9088,218274,0
2016-12-28,0.911,0.911,0.87,0.8702,145069,0
2016-12-29,0.8701,0.88,0.8303,0.835,275954,0
2016-12-30,1.05,1.28,0.971,1.01,15416099,0
2017-01-03,1.1,1.14,0.97,1.04,3012474,0
2017-01-04,1.04,1.07,1.01,1.04,823936,0
2017-01-05,1.04,1.065,0.985,1.01,670907,0
2017-01-06,1,1.02,0.99,1.0099,229116,0
2017-01-09,1.05,1.1317,1,1.13,1401201,0
2017-01-10,1.13,1.17,1.05,1.12,1081146,0
2017-01-11,1.11,1.1101,1.01,1.11,950045,0
2017-01-12,1.12,1.45,1.04,1.4,3595848,0
2017-01-13,1.29,1.44,1.12,1.22,3951177,0
2017-01-17,1.18,1.48,1.15,1.21,2328367,0
2017-01-18,1.2,1.28,1.17,1.19,969397,0
2017-01-19,1.18,1.23,1.16,1.16,582930,0
2017-01-20,1.16,1.18,1.06,1.16,950423,0
2017-01-23,1.4,1.87,1.32,1.37,27012371,0
2017-01-24,1.41,1.4686,1.25,1.31,2964724,0
2017-01-25,1.33,1.34,1.25,1.27,1432162,0
2017-01-26,1.27,1.33,1.22,1.274,1995848,0
2017-01-27,1.29,1.29,1.2,1.255,930454,0
2017-01-30,1.25,1.26,1.14,1.19,935069,0
2017-01-31,1.17,1.26,1.17,1.21,915811,0
2017-02-01,1.21,1.25,1.2,1.23,441336,0
2017-02-02,1.23,1.24,1.2,1.21,364268,0
2017-02-03,1.26,1.26,1.18,1.24,813013,0
2017-02-06,1.25,1.28,1.215,1.22,608058,0
2017-02-07,1.21,1.26,1.18,1.21,562652,0
2017-02-08,1.2,1.2176,1.19,1.19,252420,0
2017-02-09,1.19,1.2399,1.17,1.199,924630,0
2017-02-10,1.2,1.22,1.2,1.21,299241,0
2017-02-13,1.21,1.25,1.18,1.25,988247,0
2017-02-14,1.37,1.39,1.21,1.29,2794308,0
2017-02-15,1.29,1.37,1.26,1.37,1303918,0
2017-02-16,1.41,1.5,1.37,1.46,2948544,0
2017-02-17,1.49,1.49,1.36,1.46,1076266,0
2017-02-21,1.46,1.47,1.42,1.45,638237,0
2017-02-22,1.44,1.44,1.32,1.35,597642,0
2017-02-23,1.37,1.37,1.29,1.31,386843,0
2017-02-24,1.3,1.38,1.25,1.37,402022,0
2017-02-27,1.36,1.38,1.33,1.36,202154,0
2017-02-28,1.34,1.38,1.3102,1.38,299422,0
2017-03-01,1.38,1.38,1.33,1.35,316168,0
2017-03-02,1.34,1.35,1.33,1.33,202808,0
2017-03-03,1.34,1.35,1.31,1.33,236262,0
2017-03-06,1.34,1.38,1.31,1.37,451831,0
2017-03-07,1.37,1.4,1.32,1.37,378393,0
2017-03-08,1.37,1.6,1.37,1.51,2852055,0
2017-03-09,1.55,1.65,1.5,1.6,1924240,0
2017-03-10,1.59,1.64,1.51,1.56,744818,0
2017-03-13,1.5601,1.75,1.5,1.7,1846685,0
2017-03-14,1.7,1.7,1.52,1.55,874030,0
2017-03-15,1.56,1.64,1.54,1.58,589843,0
2017-03-16,1.59,1.62,1.53,1.57,318514,0
2017-03-17,1.57,1.58,1.53,1.56,343636,0
2017-03-20,1.56,1.63,1.49,1.52,529150,0
2017-03-21,1.52,1.5323,1.4322,1.45,541114,0
2017-03-22,1.48,1.55,1.42,1.53,350843,0
2017-03-23,1.51,1.56,1.4807,1.51,232598,0
2017-03-24,1.5,1.53,1.48,1.52,164550,0
2017-03-27,1.5,1.55,1.42,1.53,257100,0
2017-03-28,1.52,1.59,1.49,1.54,214946,0
2017-03-29,1.55,1.57,1.52,1.545,342463,0
2017-03-30,1.56,1.6,1.53,1.57,410374,0
2017-03-31,1.57,1.8299,1.56,1.77,3197265,0
2017-04-03,1.75,1.78,1.61,1.7,903465,0
2017-04-04,1.69,1.69,1.57,1.62,504471,0
2017-04-05,1.69,1.75,1.58,1.59,1178008,0
2017-04-06,1.6,1.6,1.51,1.56,512098,0
2017-04-07,1.55,1.58,1.51,1.575,293824,0
2017-04-10,1.57,1.57,1.51,1.515,276694,0
2017-04-11,1.52,1.5401,1.45,1.47,454359,0
2017-04-12,1.47,1.4801,1.4,1.44,521939,0
2017-04-13,1.42,1.4399,1.35,1.38,348685,0
2017-04-17,1.39,1.41,1.28,1.33,436200,0
2017-04-18,1.33,1.41,1.3,1.37,405905,0
2017-04-19,1.38,1.47,1.37,1.43,617156,0
2017-04-20,1.45,1.49,1.406,1.46,196923,0
2017-04-21,1.47,1.47,1.405,1.47,205336,0
2017-04-24,1.49,1.57,1.45,1.54,453542,0
2017-04-25,1.53,1.58,1.51,1.54,261464,0
2017-04-26,1.53,1.57,1.52,1.54,268247,0
2017-04-27,1.53,1.53,1.43,1.49,164864,0
2017-04-28,1.49,1.49,1.43,1.44,318848,0
2017-05-01,1.46,1.46,1.36,1.38,201764,0
2017-05-02,1.37,1.38,1.3,1.3,316290,0
2017-05-03,1.3,1.36,1.2,1.32,248687,0
2017-05-04,1.32,1.36,1.29,1.32,240047,0
2017-05-05,1.32,1.3399,1.265,1.31,204313,0
2017-05-08,1.3,1.35,1.24,1.24,200181,0
2017-05-09,1.26,1.305,1.23,1.3,149817,0
2017-05-10,1.3,1.33,1.2875,1.31,159997,0
2017-05-11,1.33,1.35,1.25,1.32,153198,0
2017-05-12,1.34,1.3401,1.2965,1.32,114116,0
2017-05-15,1.31,1.35,1.31,1.34,112148,0
2017-05-16,1.32,1.34,1.3,1.3,100356,0
2017-05-17,1.29,1.32,1.24,1.25,208878,0
2017-05-18,1.26,1.28,1.22,1.24,221607,0
2017-05-19,1.24,1.2401,1.13,1.15,552665,0
2017-05-22,1.18,1.19,1.15,1.16,177772,0
2017-05-23,1.17,1.19,1.13,1.17,102055,0
2017-05-24,1.17,1.21,1.1601,1.21,78395,0
2017-05-25,1.2,1.21,1.14,1.17,147917,0
2017-05-26,1.17,1.2,1.14,1.17,141647,0
2017-05-30,1.18,1.2,1.13,1.15,129837,0
2017-05-31,1.16,1.18,1.13,1.16,62462,0
2017-06-01,1.155,1.24,1.15,1.2,204468,0
2017-06-02,1.2,1.27,1.2,1.23,212954,0
2017-06-05,1.25,1.3,1.21,1.26,180620,0
2017-06-06,1.25,1.28,1.24,1.27,67668,0
2017-06-07,1.25,1.28,1.24,1.24,99164,0
2017-06-08,1.25,1.35,1.25,1.33,390118,0
2017-06-09,1.3,1.34,1.24,1.29,134660,0
2017-06-12,1.3,1.32,1.2,1.24,114690,0
2017-06-13,1.25,1.29,1.23,1.29,51728,0
2017-06-14,1.29,1.3,1.26,1.27,76270,0
2017-06-15,1.26,1.28,1.24,1.25,41558,0
2017-06-16,1.28,1.31,1.23,1.3,133177,0
2017-06-19,1.31,1.38,1.29,1.38,226136,0
2017-06-20,1.38,1.41,1.34,1.38,239565,0
2017-06-21,1.38,1.46,1.37,1.41,337583,0
2017-06-22,1.42,1.42,1.32,1.36,159956,0
2017-06-23,1.36,1.42,1.3245,1.36,147353,0
2017-06-26,1.36,1.43,1.311,1.42,138784,0
2017-06-27,1.44,1.44,1.37,1.38,97042,0
2017-06-28,1.4,1.43,1.37,1.4,202768,0
2017-06-29,1.41,1.55,1.34,1.45,1568026,0
2017-06-30,1.44,1.44,1.35,1.37,455671,0
2017-07-03,1.39,1.42,1.35,1.4,66560,0
2017-07-05,1.4,1.44,1.39,1.41,167837,0
2017-07-06,1.4,1.42,1.37,1.39,1627425,0
2017-07-07,1.39,1.41,1.27,1.36,294177,0
2017-07-10,1.36,1.39,1.3396,1.35,122800,0
2017-07-11,1.35,1.37,1.33,1.36,135775,0
2017-07-12,1.35,1.36,1.31,1.34,175424,0
2017-07-13,1.34,1.35,1.31,1.34,127362,0
2017-07-14,1.33,1.5,1.33,1.41,2727919,0
2017-07-17,1.38,1.47,1.378,1.43,142725,0
2017-07-18,1.43,1.47,1.4128,1.45,233414,0
2017-07-19,1.44,1.68,1.44,1.66,1399212,0
2017-07-20,1.66,1.74,1.57,1.68,566719,0
2017-07-21,1.69,1.73,1.6355,1.71,272535,0
2017-07-24,1.7,1.82,1.7,1.81,521863,0
2017-07-25,1.83,2.0559,1.76,1.98,1269714,0
2017-07-26,1.97,1.997,1.66,1.955,599964,0
2017-07-27,1.99,1.99,1.845,1.96,407411,0
2017-07-28,1.93,1.96,1.87,1.91,167446,0
2017-07-31,1.9,1.92,1.8,1.87,275528,0
2017-08-01,1.87,1.89,1.73,1.83,400959,0
2017-08-02,1.83,1.99,1.8,1.88,719661,0
2017-08-03,1.87,1.97,1.83,1.88,190543,0
2017-08-04,1.91,2.15,1.8,2.119,5136922,0
2017-08-07,2.09,2.49,2.05,2.39,1765233,0
2017-08-08,2.35,2.4,1.991,2.18,793204,0
2017-08-09,2.16,2.3979,2.13,2.26,352534,0
2017-08-10,2.27,2.43,2.21,2.36,503930,0
2017-08-11,2.35,2.5694,2.34,2.42,910474,0
2017-08-14,2.46,3.1,2.4466,2.83,4262143,0
2017-08-15,2.83,2.92,2.61,2.85,1020146,0
2017-08-16,2.88,3.25,2.86,2.99,1419796,0
2017-08-17,3,3.13,2.71,2.89,1373843,0
2017-08-18,2.89,2.95,2.78,2.78,689404,0
2017-08-21,2.75,2.86,2.62,2.75,571102,0
2017-08-22,2.75,2.8199,2.6,2.73,340840,0
2017-08-23,2.71,2.78,2.65,2.75,263271,0
2017-08-24,2.77,2.93,2.65,2.83,436930,0
2017-08-25,2.85,2.99,2.77,2.9,564103,0
2017-08-28,2.93,3,2.82,2.95,585462,0
2017-08-29,2.9,2.975,2.885,2.91,248261,0
2017-08-30,2.91,2.959,2.87,2.91,338360,0
2017-08-31,2.91,3.12,2.85,3.06,1191953,0
2017-09-01,3,3.07,2.85,2.98,447287,0
2017-09-05,2.94,3.05,2.9,2.95,212255,0
2017-09-06,2.85,3.15,2.85,3.08,684960,0
2017-09-07,3.02,3.18,2.9244,3.105,599279,0
2017-09-08,3.1,3.24,3.09,3.15,335152,0
2017-09-11,4.8,5.44,4.11,4.15,27453048,0
2017-09-12,4.01,4.32,3.8,3.81,5273196,0
2017-09-13,3.8,3.968,3.67,3.91,2169740,0
2017-09-14,3.92,4.15,3.92,4.01,2159799,0
2017-09-15,4.22,4.46,4.04,4.1,5463517,0
2017-09-18,4.02,4.33,3.93,4.3,1959332,0
2017-09-19,4.3,4.5,4.25,4.31,1731920,0
2017-09-20,4.34,4.38,4.1,4.16,810400,0
2017-09-21,4.12,4.52,4,4.36,1809478,0
2017-09-22,4.36,4.93,4.3547,4.88,2764377,0
2017-09-25,4.9,5.74,4.88,5.5,4083911,0
2017-09-26,5.7,5.76,5.09,5.29,2400120,0
2017-09-27,5.25,5.96,5.25,5.87,3247601,0
2017-09-28,5.94,5.98,5.41,5.59,2001425,0
2017-09-29,5.7,5.965,5.5,5.87,1576199,0
2017-10-02,6.01,6.4,6,6.21,1597165,0
2017-10-03,6.25,6.89,6.25,6.86,2169606,0
2017-10-04,6.84,6.99,6.55,6.88,1316022,0
2017-10-05,7,7.81,6.7,7.69,2274687,0
2017-10-06,7.9,8.219,6.6,6.945,4340283,0
2017-10-09,7.01,7.0942,5.32,5.64,5053220,0
2017-10-10,5.71,6.5,5.7,6.33,2421465,0
2017-10-11,6.35,6.7781,5.94,6.12,1412937,0
2017-10-12,6.08,6.12,5.71,5.83,904420,0
2017-10-13,5.78,5.93,5.12,5.41,1673881,0
2017-10-16,5.19,5.46,5.14,5.28,768216,0
2017-10-17,5.28,5.62,5.2,5.34,1036213,0
2017-10-18,5.31,5.35,4.52,4.92,1823980,0
2017-10-19,4.97,5.15,4.55,5.11,1228299,0
2017-10-20,5.04,5.49,4.96,5.3,1315496,0
2017-10-23,5.3,5.59,5.14,5.22,991241,0
2017-10-24,5.2,5.39,4.95,5.1,1090849,0
2017-10-25,5.05,5.35,4.96,5.24,630929,0
2017-10-26,5.18,5.49,5.1,5.29,578624,0
2017-10-27,5.3,6.1196,5.258,5.99,1705181,0
2017-10-30,6.1,6.6,5.4279,5.67,2303380,0
2017-10-31,5.75,5.78,5.11,5.54,1069291,0
2017-11-01,5.36,5.897,5.3,5.79,711422,0
2017-11-02,5.76,6.42,5.76,6.38,1381547,0
2017-11-03,6.34,6.4939,6.078,6.19,844491,0
2017-11-06,6.24,6.955,6.07,6.87,1356233,0
2017-11-07,7,7.33,6.55,6.75,947998,0
2017-11-08,6.7,6.86,6.52,6.66,628870,0
2017-11-09,7.62,8.09,7.32,7.59,5258769,0
2017-11-10,7.77,8.25,7.47,7.84,3011635,0
