Date,Open,High,Low,Close,Volume,OpenInt
2014-07-24,6,6,5.28,5.3,1176330,0
2014-07-25,5.6,5.9,5.45,5.8,606658,0
2014-07-28,5.83,6,5.55,5.69,291157,0
2014-07-29,5.67,5.75,5.59,5.62,113339,0
2014-07-30,5.51,5.94,5.49,5.85,291054,0
2014-07-31,5.82,5.9,5.65,5.85,138437,0
2014-08-01,5.75,5.9,5.59,5.85,112117,0
2014-08-04,5.9,5.94,5.75,5.8,78481,0
2014-08-05,5.8,6.16,5.77,5.99,101025,0
2014-08-06,5.8,6.33,5.8,6.15,115289,0
2014-08-07,6.06,6.3,6.06,6.19,49948,0
2014-08-08,6.3,6.4,6.2,6.25,58025,0
2014-08-11,6.2,6.49,6.2,6.34,42221,0
2014-08-12,6.36,6.36,6.2,6.26,25312,0
2014-08-13,6.2,6.29,6.14,6.25,29533,0
2014-08-14,6.57,6.57,6.3,6.35,17507,0
2014-08-15,6.57,6.57,6.39,6.5,42213,0
2014-08-18,6.4,6.59,6.25,6.5,91224,0
2014-08-19,6.51,6.51,6.28,6.45,63677,0
2014-08-20,6.4,6.4,6.25,6.32,26374,0
2014-08-21,6.32,6.32,6,6.07,36420,0
2014-08-22,6.16,6.28,6,6.27,39345,0
2014-08-25,6.16,6.39,6.16,6.34,21500,0
2014-08-26,6.35,6.4,6.28,6.4,45430,0
2014-08-27,6.4,6.4,6.26,6.27,10959,0
2014-08-28,6.25,6.29,6.05,6.2,42302,0
2014-08-29,6.15,6.45,6.1,6.45,13849,0
2014-09-02,6.34,6.8,6.19,6.72,88795,0
2014-09-03,6.7,7,6.65,6.94,84695,0
2014-09-04,7,7.15,6.85,6.99,58525,0
2014-09-05,7.05,7.45,7,7.11,91000,0
2014-09-08,7.18,7.28,7,7.17,59345,0
2014-09-09,7.16,7.19,6.7,6.83,83506,0
2014-09-10,7,7.2,7,7.05,42807,0
2014-09-11,7.09,7.14,6.96,7.03,20824,0
2014-09-12,7.1,7.14,7,7.09,26086,0
2014-09-15,7.01,7.1,6.66,6.66,62326,0
2014-09-16,6.62,6.75,6.27,6.38,52065,0
2014-09-17,6.4,6.69,6.38,6.38,37917,0
2014-09-18,6.5,6.6,6.38,6.52,28010,0
2014-09-19,6.6,7,6.25,6.61,351887,0
2014-09-22,6.5,6.72,6.25,6.56,19448,0
2014-09-23,6.5,6.64,6.39,6.5,13383,0
2014-09-24,6.45,6.5,6.45,6.48,4181,0
2014-09-25,6.55,6.64,6.4,6.41,15242,0
2014-09-26,6.48,6.74,6.48,6.65,3580,0
2014-09-29,6.5,6.75,6.49,6.6,35517,0
2014-09-30,6.59,7.36,6.5,7.36,95042,0
2014-10-01,7.32,7.32,6.82,7.3,63634,0
2014-10-02,7.14,7.28,7.01,7.2,48674,0
2014-10-03,7.2,7.2,6.95,6.95,4983,0
2014-10-06,7.06,7.15,7.05,7.1,3499,0
2014-10-07,7.22,7.24,7.08,7.16,5201,0
2014-10-08,7.23,7.23,6.9,7.1,7601,0
2014-10-09,7.17,7.17,6.95,6.98,2966,0
2014-10-10,6.92,6.95,6.8,6.8,1728,0
2014-10-13,6.75,7,6.75,6.99,4983,0
2014-10-14,6.88,7.15,6.86,7.14,70271,0
2014-10-15,7.02,7.65,6.9,7.63,18912,0
2014-10-16,7.5,7.75,7.35,7.5,22625,0
2014-10-17,7.55,7.6,7.39,7.59,45901,0
2014-10-20,7.62,7.65,7.5,7.6,15005,0
2014-10-21,7.63,7.86,7.55,7.69,22045,0
2014-10-22,7.7,7.89,7.7,7.89,5902,0
2014-10-23,7.82,7.85,7.71,7.79,10812,0
2014-10-24,7.77,7.79,7.58,7.78,2114,0
2014-10-27,7.62,7.83,7.58,7.75,9181,0
2014-10-28,7.65,8.47,7.55,8.4,23240,0
2014-10-29,8.28,8.3,7.92,8.01,14840,0
2014-10-30,7.95,8.25,7.95,8.25,52469,0
2014-10-31,8.34,8.34,8.05,8.12,10109,0
2014-11-03,8.28,8.28,8.13,8.24,1485,0
2014-11-04,8.35,8.5,8.21,8.22,47870,0
2014-11-05,8.09,8.19,7.8,8.19,11478,0
2014-11-06,8.06,8.33,7.89,8.19,12207,0
2014-11-07,8.15,8.34,8.03,8.34,2795,0
2014-11-10,8.47,8.49,8.38,8.45,2893,0
2014-11-11,8.31,8.49,8.31,8.36,49509,0
2014-11-12,8.36,8.4,8.36,8.38,21907,0
2014-11-13,8.4,8.47,8.36,8.36,11145,0
2014-11-14,8.53,8.53,8.25,8.25,3701,0
2014-11-17,8.25,8.35,8.12,8.2,3299,0
2014-11-18,8.17,8.19,7.83,7.99,26098,0
2014-11-19,7.9,8.12,7.84,7.85,2489,0
2014-11-20,7.73,8,7.65,7.99,3627,0
2014-11-21,8.04,8.08,7.75,7.85,7308,0
2014-11-24,7.72,8.19,7.72,8.04,15010,0
2014-11-25,7.79,8.15,7.76,8.15,5704,0
2014-11-26,7.95,8.04,7.77,7.96,5850,0
2014-11-28,8,8,8,8,288,0
2014-12-01,7.89,8,7.55,7.55,20302,0
2014-12-02,7.56,7.57,7.37,7.41,12219,0
2014-12-03,7.5,7.65,7.38,7.4,3720,0
2014-12-04,7.32,7.51,7.32,7.4,3973,0
2014-12-05,7.42,7.49,7.4,7.4,2442,0
2014-12-08,7.41,7.41,7.01,7.1,4441,0
2014-12-09,7.13,7.16,6.98,6.99,3977,0
2014-12-10,6.98,7.37,6.98,7.06,14133,0
2014-12-11,7.13,7.13,6.5,6.5,17535,0
2014-12-12,6.5,6.68,6.45,6.45,4260,0
2014-12-15,6.34,6.6,6.27,6.58,4466,0
2014-12-16,6.3,6.85,6.3,6.85,9241,0
2014-12-17,6.77,7.19,6.58,7.19,7499,0
2014-12-18,6.99,7.46,6.75,7.3,67820,0
2014-12-19,7.22,7.38,7.02,7.03,13655,0
2014-12-22,7.07,7.26,7,7.21,5051,0
2014-12-23,7.09,7.41,6.94,7.38,1668,0
2014-12-24,7.24,7.44,7.07,7.33,2100,0
2014-12-26,7.3,7.3,7.14,7.19,436,0
2014-12-29,7.54,7.58,7.22,7.22,2118,0
2014-12-30,6.88,7.33,6.8,7.19,11352,0
2014-12-31,7.09,7.32,6.75,7.18,10041,0
2015-01-02,7.23,7.5,6.8,7.5,148637,0
2015-01-05,7.37,7.5,7,7.43,81983,0
2015-01-06,7.53,7.53,7.13,7.42,16393,0
2015-01-07,7.28,7.96,7.14,7.45,56834,0
2015-01-08,7.5,9,7.5,7.82,136059,0
2015-01-09,7.9,8,7.55,7.91,45484,0
2015-01-12,7.99,8,7.41,7.44,162266,0
2015-01-13,7.52,7.65,6.56,7.09,95545,0
2015-01-14,7.11,7.5,6.8,6.95,123734,0
2015-01-15,6.97,7.5,6.4,6.6,57370,0
2015-01-16,6.65,6.81,6.5,6.75,31692,0
2015-01-20,6.78,6.78,6.52,6.65,14460,0
2015-01-21,6.51,6.74,6.51,6.61,17396,0
2015-01-22,6.71,6.83,6.52,6.65,12335,0
2015-01-23,6.7,7,6.65,6.74,14299,0
2015-01-26,6.8,7,6.7,6.71,14111,0
2015-01-27,6.74,7.52,6.64,6.86,28516,0
2015-01-28,6.93,7.3,6.93,7.1,23563,0
2015-01-29,7.1,7.13,6.85,6.9,41722,0
2015-01-30,6.94,7.01,6.85,6.86,6815,0
2015-02-02,6.97,7.01,6.81,6.9,7863,0
2015-02-03,7.18,7.18,6.7,6.75,31890,0
2015-02-04,6.75,6.8,6.75,6.75,14794,0
2015-02-05,6.75,6.8,6.65,6.7,44367,0
2015-02-06,6.63,6.7,6.53,6.53,56482,0
2015-02-09,6.55,7.16,6.45,6.9,441486,0
2015-02-10,8.91,9.88,7.75,8,1358867,0
2015-02-11,8.25,9.85,8.01,9.75,720278,0
2015-02-12,10.09,12.21,9.65,12.16,1151941,0
2015-02-13,11.67,13.02,11.36,12.45,645905,0
2015-02-17,12.25,12.49,11.06,11.85,234951,0
2015-02-18,12.1,12.41,11.45,12.37,151531,0
2015-02-19,12.55,13.82,12.25,12.78,234309,0
2015-02-20,12.85,12.9,12.2,12.75,103680,0
2015-02-23,13.17,13.6,12.69,13.37,129371,0
2015-02-24,13.31,13.5,12.75,13.47,149311,0
2015-02-25,13.4,14.5,13,14.35,235011,0
2015-02-26,14.6,15,13.75,14.99,197009,0
2015-02-27,15,15.14,14.5,14.7,170018,0
2015-03-02,14.47,14.7,13.87,14.38,178500,0
2015-03-03,14.37,14.72,13.99,14.27,94200,0
2015-03-04,14.28,14.81,13.5,13.6,177100,0
2015-03-05,13.69,14.69,13.63,14.03,137300,0
2015-03-06,14.27,14.46,13.64,14.38,175500,0
2015-03-09,14.51,15.19,14.17,14.32,146200,0
2015-03-10,14.38,14.44,13,14.17,144300,0
2015-03-11,13.71,14.47,13.46,14.21,92300,0
2015-03-12,14.1,14.44,13.67,14.2,43500,0
2015-03-13,14.16,14.3,13.85,14.19,100600,0
2015-03-16,14.45,14.64,13.75,13.75,167000,0
2015-03-17,14.15,15.98,13.61,14.15,238600,0
2015-03-18,14.15,14.57,13.68,14.02,140400,0
2015-03-19,14.02,14.77,13.92,14.67,156300,0
2015-03-20,14.47,14.89,13.9,14.73,211100,0
2015-03-23,14.5,14.7,14.19,14.47,33800,0
2015-03-24,14.33,17.86,14.14,17.35,664500,0
2015-03-25,17.5,18.72,16.35,16.87,315900,0
2015-03-26,16.87,16.87,15.72,16.5,110300,0
2015-03-27,16.22,16.78,15.55,16.52,97400,0
2015-03-30,16.75,16.85,16.1,16.62,78700,0
2015-03-31,16.34,16.34,15.75,15.94,78800,0
2015-04-01,15.98,17.04,14.83,16.91,157700,0
2015-04-02,17.08,17.93,17.05,17.35,120700,0
2015-04-06,17.35,17.36,16.51,17.09,45600,0
2015-04-07,17.16,17.82,16.82,17.31,83696,0
2015-04-08,17.25,18.1,16.57,16.92,194300,0
2015-04-09,16.68,17.18,16.13,16.81,140193,0
2015-04-10,16.79,19.25,16.33,18.98,275900,0
2015-04-13,18.9,19.95,17.97,18.14,228000,0
2015-04-14,17.85,19.3,17.85,18.25,95200,0
2015-04-15,18.32,18.75,16.31,16.87,232742,0
2015-04-16,16.51,17.37,16.01,16.15,150376,0
2015-04-17,16,16.31,15.12,15.12,153000,0
2015-04-20,15.27,15.65,14.93,15.32,127951,0
2015-04-21,15.25,15.65,14.64,14.7,148086,0
2015-04-22,15.15,15.82,14.76,15.12,72407,0
2015-04-23,15.42,16.05,15,16,152800,0
2015-04-24,16.45,17.23,15.58,15.8,748000,0
2015-04-27,15.75,16.29,14.35,14.61,411500,0
2015-04-28,14.6,14.84,13.78,14.22,197900,0
2015-04-29,13.91,14.44,13.91,14.1,219300,0
2015-04-30,13.8,14.32,13.18,13.35,209600,0
2015-05-01,13.5,13.84,12.74,12.74,350500,0
2015-05-04,12.84,13.75,12.76,13.45,292100,0
2015-05-05,13.4,13.4,12.82,13.08,86300,0
2015-05-06,12.74,13.91,12.74,13.17,126422,0
2015-05-07,13.1,13.78,12.96,13.47,133048,0
2015-05-08,13.71,13.81,13.46,13.54,157700,0
2015-05-11,13.63,13.63,13.06,13.14,107200,0
2015-05-12,13.12,13.74,12.74,13.16,309820,0
2015-05-13,13.12,13.38,12.99,13.29,138600,0
2015-05-14,13.38,13.38,12.91,13.1,273700,0
2015-05-15,13.07,14.05,12.94,13.7,296914,0
2015-05-18,14.62,16.22,14.58,15.87,432229,0
2015-05-19,15.86,16.2,15.21,15.42,389400,0
2015-05-20,15.47,17.39,15.14,17.26,366700,0
2015-05-21,17.24,17.6,16.68,17.18,286500,0
2015-05-22,17.2,18.12,17.2,17.99,190300,0
2015-05-26,18.25,18.38,17.73,18,131627,0
2015-05-27,17.91,18,17.74,17.86,96800,0
2015-05-28,17.87,18.47,17.6,18.39,130016,0
2015-05-29,18.4,19.47,18.33,18.98,271600,0
2015-06-01,19.16,20,18.3,20,196500,0
2015-06-02,19.83,20.32,19.53,20.03,175786,0
2015-06-03,20.09,21.01,19.63,20.48,218200,0
2015-06-04,20.5,20.58,18.84,18.94,184900,0
2015-06-05,19.03,20.16,18.94,19.87,123300,0
2015-06-08,19.29,20.03,18,19.06,180800,0
2015-06-09,18.97,19.47,17.4,17.88,214524,0
2015-06-10,17.9,18.34,17.79,17.97,251927,0
2015-06-11,17.92,18.15,17.69,17.91,72109,0
2015-06-12,18.16,18.19,17.62,17.87,53600,0
2015-06-15,17.75,18.36,17.48,18.01,106200,0
2015-06-16,18,18.97,17.81,18.07,118300,0
2015-06-17,18.06,18.11,17.43,17.75,103100,0
2015-06-18,17.69,18.17,17.55,17.7,151100,0
2015-06-19,17.7,19.96,17.56,19.77,245700,0
2015-06-22,19.94,20.17,19.54,19.56,110200,0
2015-06-23,19.55,19.73,18.55,18.65,171159,0
2015-06-24,18.62,19.38,18.11,19.1,143400,0
2015-06-25,19.2,19.46,18.29,19.24,135400,0
2015-06-26,19.3,19.5,17.99,18.37,1350000,0
2015-06-29,18.3,19.01,17.73,18.52,138100,0
2015-06-30,18.57,19.66,18.35,19.4,221277,0
2015-07-01,19.85,20.6,19.06,19.89,135100,0
2015-07-02,19.96,19.96,18.9,19.19,191600,0
2015-07-06,19.19,20.08,19,20.08,144800,0
2015-07-07,20.14,20.62,19.5,20.51,119800,0
2015-07-08,20.51,21.54,18.36,18.66,203100,0
2015-07-09,18.91,19.36,18.32,18.98,134500,0
2015-07-10,18.82,19.56,18.66,19.47,141700,0
2015-07-13,19.62,21.8,19.62,21.64,211600,0
2015-07-14,21.75,22.5,21.5,22.35,187979,0
2015-07-15,22.39,23.5,21.88,23.23,190401,0
2015-07-16,23.62,24.41,23.05,23.21,260200,0
2015-07-17,23.3,23.78,22.45,23.78,111700,0
2015-07-20,23.93,23.93,22.48,22.67,104400,0
2015-07-21,22.74,22.74,21.31,21.92,182100,0
2015-07-22,21.9,22.72,21.7,22.67,47500,0
2015-07-23,22.3,22.64,21.43,21.43,85300,0
2015-07-24,21.24,21.76,20.53,20.59,65100,0
2015-07-27,20.47,22.67,19.93,22.34,169500,0
2015-07-28,22.35,23.21,21.22,22,167800,0
2015-07-29,22.34,22.5,21.03,21.19,160700,0
2015-07-30,22,22.75,20.41,21.19,241300,0
2015-07-31,20.96,22,20.63,21.19,112600,0
2015-08-03,20.9,21.21,20.25,20.89,104413,0
2015-08-04,20.93,21.49,20.5,20.86,100100,0
2015-08-05,20.75,21.05,20.26,20.56,71600,0
2015-08-06,20.73,20.73,18.61,18.61,102203,0
2015-08-07,18.3,19.15,17.26,18.72,199300,0
2015-08-10,18.72,19.15,18.08,18.28,90300,0
2015-08-11,18.35,18.35,16.89,16.95,121636,0
2015-08-12,17.01,17.84,16.11,17.82,130800,0
2015-08-13,17.9,20.66,17.5,20.21,189800,0
2015-08-14,20.41,20.75,18.76,19.35,87700,0
2015-08-17,20.3,22.2,19.88,21.04,223500,0
2015-08-18,21.05,21.55,20.35,20.94,152100,0
2015-08-19,20.51,20.68,19.8,20.41,73000,0
2015-08-20,19.92,20.29,19.63,20.11,162500,0
2015-08-21,18.85,21.57,18.81,20.62,174000,0
2015-08-24,20.56,21.9,19.6,20.42,158280,0
2015-08-25,20.83,21.24,20.11,20.91,108000,0
2015-08-26,21.36,21.5,20.26,21.5,116800,0
2015-08-27,21.74,21.97,20.14,20.66,83500,0
2015-08-28,20.37,21.89,19.66,21.54,240400,0
2015-08-31,21.52,22.24,20.78,21.85,171200,0
2015-09-01,21.8,21.8,20.53,21.04,114500,0
2015-09-02,21.18,21.32,19.9,21.32,95800,0
2015-09-03,21.42,21.61,20.23,20.49,52700,0
2015-09-04,20.18,20.65,20.01,20.46,23300,0
2015-09-08,20.64,21.01,20.1,20.97,57200,0
2015-09-09,21.1,21.1,19.49,20.49,76400,0
2015-09-10,20.22,21.77,20.22,21.42,140228,0
2015-09-11,20.99,21.85,20.86,21.51,113300,0
2015-09-14,21.34,21.69,20.23,21.01,34100,0
2015-09-15,20.74,21.36,20.25,20.85,124700,0
2015-09-16,20.94,21,20.33,20.67,37100,0
2015-09-17,20.74,20.83,19.93,20.66,122400,0
2015-09-18,20.31,21.65,20.21,21.63,198400,0
2015-09-21,21.57,21.7,19.6,19.81,110000,0
2015-09-22,19.5,19.75,18.26,18.57,80900,0
2015-09-23,18.68,18.85,17.7,18.42,75900,0
2015-09-24,18.39,18.6,17.89,18.35,52080,0
2015-09-25,18.7,18.83,15.69,16.34,106400,0
2015-09-28,16.12,16.72,15.4,16.55,145992,0
2015-09-29,16.45,16.82,14.15,14.55,263500,0
2015-09-30,14.75,15.44,14.5,15.01,213200,0
2015-10-01,14.98,15.43,14.49,15.33,80500,0
2015-10-02,15.1,16.79,14.75,16.7,112600,0
2015-10-05,17.12,17.78,16.88,17.52,120998,0
2015-10-06,17.46,18.07,15.98,16.82,91300,0
2015-10-07,16.78,16.81,15.54,16,156800,0
2015-10-08,15.83,16.23,15.61,16.14,81800,0
2015-10-09,16.31,16.58,16.11,16.24,40800,0
2015-10-12,16.49,16.49,15.66,15.94,46677,0
2015-10-13,16.04,16.25,15,15.02,51300,0
2015-10-14,15.2,15.78,14.61,15.46,35700,0
2015-10-15,15.45,16.41,15,16.41,77500,0
2015-10-16,16.5,16.87,15.86,16.83,57300,0
2015-10-19,16.65,17.16,16.01,16.64,39900,0
2015-10-20,16.69,16.69,15.65,16.15,24311,0
2015-10-21,16.29,16.29,15.38,15.75,51000,0
2015-10-22,15.85,16.56,15.36,16.13,54100,0
2015-10-23,16.21,17.11,16.21,16.85,47200,0
2015-10-26,16.67,17.81,16.23,17.12,68700,0
2015-10-27,16.98,17.33,16.25,16.6,181400,0
2015-10-28,16.69,17.85,16.4,17.82,62600,0
2015-10-29,17.44,18,17.16,17.42,73000,0
2015-10-30,17.62,18.12,17.17,18.08,61900,0
2015-11-02,17.99,18.23,17.86,18.21,74632,0
2015-11-03,18.16,18.16,17.36,18,62300,0
2015-11-04,18,18.09,16.94,17.3,59130,0
2015-11-05,17.26,17.26,16.54,16.76,52500,0
2015-11-06,16.41,17.04,16.22,16.92,38500,0
2015-11-09,17.14,17.33,16.69,16.98,35136,0
2015-11-10,17.05,17.06,15.76,15.95,92500,0
2015-11-11,15.91,16.38,14.49,14.72,115600,0
2015-11-12,14.67,14.67,12.91,13.2,217700,0
2015-11-13,13.76,14.8,12.98,14.13,186200,0
2015-11-16,14.1,14.55,13.04,14.36,116600,0
2015-11-17,14.33,14.33,13.44,13.81,55300,0
2015-11-18,13.78,14.42,13.63,14.33,37600,0
2015-11-19,14.35,14.35,13.54,13.9,36600,0
2015-11-20,14,14.47,13.64,14.38,53700,0
2015-11-23,14.24,14.74,14.12,14.64,36800,0
2015-11-24,14.57,14.81,14.53,14.79,20200,0
2015-11-25,14.74,15.44,14.74,15.37,36100,0
2015-11-27,15.33,16.15,15.33,15.86,13100,0
2015-11-30,16.03,16.03,15.23,15.42,57100,0
2015-12-01,15.56,15.67,14.46,14.92,67270,0
2015-12-02,14.87,15.19,14.66,14.68,22281,0
2015-12-03,14.2,14.43,13.09,13.27,87471,0
2015-12-04,13.29,13.57,13.15,13.37,190400,0
2015-12-07,13.37,13.38,12.13,12.21,62500,0
2015-12-08,12.04,12.74,11.97,12.09,75900,0
2015-12-09,11.97,12.23,11.87,11.91,111200,0
2015-12-10,11.87,12.19,11.76,11.94,59800,0
2015-12-11,11.8,11.93,10.87,11.35,112700,0
2015-12-14,11.32,11.96,11,11.81,149131,0
2015-12-15,11.63,12.31,11.63,12.11,112400,0
2015-12-16,12.05,12.75,11.93,12.19,237600,0
2015-12-17,12.28,12.46,11.76,11.97,87100,0
2015-12-18,11.85,12.39,11.81,11.87,178500,0
2015-12-21,12.02,12.38,11.7,12,51300,0
2015-12-22,11.97,12.17,11.74,11.88,90375,0
2015-12-23,11.92,12.03,11.8,11.91,73200,0
2015-12-24,11.94,12.045,11.76,11.93,38477,0
2015-12-28,11.74,11.95,11.5,11.84,71566,0
2015-12-29,11.96,12.27,11.57,12.16,82468,0
2015-12-30,12.18,12.73,11.95,12.45,54222,0
2015-12-31,12.45,12.74,12.245,12.38,43264,0
2016-01-04,12.1,12.37,11.315,11.67,126278,0
2016-01-05,11.63,11.75,11.17,11.27,69835,0
2016-01-06,11.02,11.2,10.66,10.95,123204,0
2016-01-07,10.7,10.81,10.19,10.24,101671,0
2016-01-08,10.27,10.61,10.07,10.14,110115,0
2016-01-11,10.17,10.38,9.45,9.74,148300,0
2016-01-12,9.8,10.09,9.15,9.75,83181,0
2016-01-13,9.83,10.07,9.02,9.09,86696,0
2016-01-14,9.11,9.73,8.62,9.35,111013,0
2016-01-15,9.05,9.16,8.552,9.02,72371,0
2016-01-19,9.15,9.27,8.66,8.99,71700,0
2016-01-20,8.82,9.8,8.61,9.47,122122,0
2016-01-21,9.47,9.76,9.1319,9.3,42556,0
2016-01-22,9.53,9.85,9.44,9.65,66720,0
2016-01-25,9.53,10.24,9.44,9.72,52023,0
2016-01-26,9.82,9.99,9.39,9.82,43158,0
2016-01-27,9.82,9.82,9,9.01,40045,0
2016-01-28,9.21,9.21,8.5,8.94,85880,0
2016-01-29,8.98,9.19,8.87,8.87,78480,0
2016-02-01,8.8,9.35,8.53,9.19,65055,0
2016-02-02,9.13,9.3899,8.87,9.07,34380,0
2016-02-03,9.13,9.13,8.82,9.01,46248,0
2016-02-04,9.05,9.37,8.6,8.82,30730,0
2016-02-05,8.75,8.86,8.1,8.2,72197,0
2016-02-08,8.16,8.16,7.33,7.72,49969,0
2016-02-09,7.54,7.68,7.23,7.43,51023,0
2016-02-10,7.5,7.65,7.29,7.35,35840,0
2016-02-11,7.11,7.27,7.06,7.1,46310,0
2016-02-12,7.32,7.81,6.5,7.57,189314,0
2016-02-16,7.81,7.84,7.31,7.78,45714,0
2016-02-17,7.86,7.99,7.68,7.71,36548,0
2016-02-18,7.75,7.87,7.53,7.73,28303,0
2016-02-19,7.71,8.2,7.71,8.03,37476,0
2016-02-22,8.23,8.25,7.83,8.04,23570,0
2016-02-23,7.94,8.14,7.7,7.75,24987,0
2016-02-24,7.65,8.14,7.5,8.07,24855,0
2016-02-25,8.08,8.08,7.48,7.56,18338,0
2016-02-26,7.62,7.62,7.15,7.35,22968,0
2016-02-29,7.35,7.3611,7.1,7.14,27703,0
2016-03-01,7.22,7.68,7.01,7.62,41940,0
2016-03-02,7.54,7.95,7.47,7.77,31802,0
2016-03-03,7.73,8.08,7.48,8,80948,0
2016-03-04,7.95,8.2,7.88,8.05,45652,0
2016-03-07,8.02,9.27,8.02,9.22,76347,0
2016-03-08,9.22,9.22,8.27,8.62,51678,0
2016-03-09,8.71,8.82,8.49,8.8,18739,0
2016-03-10,8.8744,8.8744,8.47,8.53,28624,0
2016-03-11,8.93,9.39,8.81,9.39,34532,0
2016-03-14,9.2,9.64,9.05,9.56,21302,0
2016-03-15,9.56,9.56,9.1,9.18,43361,0
2016-03-16,9,9.01,7.84,8.02,64499,0
2016-03-17,7.89,8.58,7.85,8.53,23452,0
2016-03-18,8.67,9.14,8.61,8.91,104496,0
2016-03-21,8.86,9.25,8.2,8.23,33685,0
2016-03-22,8.22,9,8.22,8.89,28387,0
2016-03-23,8.85,8.85,8.09,8.19,25231,0
2016-03-24,8.15,8.59,8.07,8.19,39957,0
2016-03-28,8.3,8.46,8.1,8.23,31359,0
2016-03-29,8.19,8.74,8.19,8.67,40245,0
2016-03-30,8.78,9.15,8.47,8.93,42181,0
2016-03-31,8.96,10.19,8.95,9.83,59813,0
2016-04-01,9.74,10.75,9.7159,10.56,73731,0
2016-04-04,10.58,11.35,10,10.46,74784,0
2016-04-05,10.36,10.625,9.96,10,22606,0
2016-04-06,10,10.456,10,10.25,64577,0
2016-04-07,10.14,10.3,9.37,9.54,93673,0
2016-04-08,9.7,10.2399,9.45,9.89,71243,0
2016-04-11,9.98,10.11,9.6374,9.8,48171,0
2016-04-12,9.61,9.73,9.4301,9.55,18266,0
2016-04-13,9.67,9.97,9.6,9.79,44784,0
2016-04-14,9.75,10.08,9.64,9.96,35892,0
2016-04-15,9.88,9.9599,9.37,9.67,69898,0
2016-04-18,9.75,9.93,9.21,9.86,41150,0
2016-04-19,9.625,9.9399,9.51,9.56,32631,0
2016-04-20,9.5101,9.72,9.18,9.2,109446,0
2016-04-21,9.27,9.415,8.91,9.01,83272,0
2016-04-22,9.01,9.095,8.64,9,54419,0
2016-04-25,9.02,9.02,8.51,8.62,86171,0
2016-04-26,8.61,8.75,8.22,8.53,67606,0
2016-04-27,8.4182,8.81,8.35,8.53,117741,0
2016-04-28,8.53,8.905,8.39,8.53,97315,0
2016-04-29,8.42,8.5,8.08,8.16,354658,0
2016-05-02,8.19,8.19,7.69,8.03,102014,0
2016-05-03,7.89,8.57,7.85,8.48,56863,0
2016-05-04,8.53,8.9,8.28,8.64,115032,0
2016-05-05,8.65,8.83,8.26,8.37,84348,0
2016-05-06,8.186,8.53,7.9801,8.1,40397,0
2016-05-09,8.08,8.3001,8.08,8.08,43336,0
2016-05-10,8.29,8.29,7.59,7.85,37090,0
2016-05-11,7.81,7.81,7.2522,7.3,80525,0
2016-05-12,7.3,7.3,6.54,6.71,54318,0
2016-05-13,6.77,6.77,6.51,6.61,30188,0
2016-05-16,6.62,6.8,6.52,6.6,85422,0
2016-05-17,6.56,6.695,6.14,6.21,79989,0
2016-05-18,6.19,6.45,6,6.15,55539,0
2016-05-19,5.916,6.1699,5.88,6.04,47447,0
2016-05-20,6.03,6.53,5.9,6.25,57780,0
2016-05-23,6.29,6.6,6.15,6.28,41895,0
2016-05-24,6.37,6.56,6.17,6.33,71267,0
2016-05-25,6.33,6.55,6.24,6.3,52138,0
2016-05-26,6.22,6.3,5.785,6.25,162861,0
2016-05-27,6.24,6.56,6.1,6.51,48927,0
2016-05-31,6.59,7.28,6.5,6.96,109758,0
2016-06-01,7.01,7.35,6.95,7.25,79460,0
2016-06-02,7.2,7.6,7.05,7.43,114868,0
2016-06-03,7.51,7.71,7.13,7.2,156415,0
2016-06-06,7.19,8.17,7.13,7.82,96213,0
2016-06-07,7.77,7.85,7.36,7.41,83565,0
2016-06-08,7.39,7.61,7.26,7.5,81899,0
2016-06-09,7.5,7.61,7.306,7.43,81813,0
2016-06-10,7.33,7.9,7.2101,7.52,75539,0
2016-06-13,7.43,7.555,7.23,7.36,57922,0
2016-06-14,7.34,7.62,7.22,7.32,100034,0
2016-06-15,7.42,7.57,7.09,7.24,176469,0
2016-06-16,7.12,8.12,7.01,8.1,62727,0
2016-06-17,8.12,8.17,7.791,8.02,98281,0
2016-06-20,8.09,8.55,7.92,8.41,69454,0
2016-06-21,8.39,8.39,7.76,8.02,45275,0
2016-06-22,7.83,8.43,7.68,7.98,77371,0
2016-06-23,8.14,8.42,7.89,8.34,77931,0
2016-06-24,7.8,8.13,7.74,7.98,212162,0
2016-06-27,7.87,8.04,7.26,7.5,124088,0
2016-06-28,7.55,8.005,7.52,7.84,90787,0
2016-06-29,7.95,8.595,7.69,8.45,106208,0
2016-06-30,8.43,8.64,8.1522,8.37,62859,0
2016-07-01,8.29,8.61,8.195,8.59,52064,0
2016-07-05,8.45,8.64,8.25,8.42,51603,0
2016-07-06,8.3,8.7195,8.23,8.66,40620,0
2016-07-07,8.65,8.769,8.57,8.63,43306,0
2016-07-08,8.75,9.05,8.71,8.84,75833,0
2016-07-11,9.1,9.21,8.74,8.86,71114,0
2016-07-12,8.95,9.65,8.84,9.33,93201,0
2016-07-13,9.51,9.61,8.91,9.09,110301,0
2016-07-14,9.31,9.47,8.25,8.39,79014,0
2016-07-15,8.58,8.97,7.9,8.12,103587,0
2016-07-18,8.06,8.49,7.91,8.15,70565,0
2016-07-19,8.15,8.54,7.91,7.98,45018,0
2016-07-20,8.08,8.48,8.04,8.32,49017,0
2016-07-21,8.32,8.57,7.601,7.76,58689,0
2016-07-22,7.79,7.79,7.51,7.77,31488,0
2016-07-25,7.77,7.77,7.2905,7.54,41895,0
2016-07-26,7.57,7.66,7.3,7.55,47028,0
2016-07-27,7.62,8.3,7.55,8.26,59248,0
2016-07-28,8.23,8.26,7.87,8.03,48099,0
2016-07-29,8.05,8.1499,7.74,8.07,49300,0
2016-08-01,8.17,8.74,8.15,8.6,56242,0
2016-08-02,8.58,8.781,8.39,8.55,35928,0
2016-08-03,8.53,8.94,8.44,8.93,44484,0
2016-08-04,8.85,9.39,8.85,9.05,59625,0
2016-08-05,9.18,9.32,8.76,9.32,28216,0
2016-08-08,9.49,10.54,9.4844,10.48,225962,0
2016-08-09,10.25,10.54,10.01,10.33,139541,0
2016-08-10,10.46,10.46,10.13,10.28,62408,0
2016-08-11,10.37,10.595,10.18,10.52,113552,0
2016-08-12,10.43,10.45,10.0201,10.3,44480,0
2016-08-15,10.39,10.82,10.08,10.51,48134,0
2016-08-16,10.64,10.64,9.61,9.77,110823,0
2016-08-17,9.74,9.7799,9.37,9.55,60708,0
2016-08-18,9.59,9.59,8.7901,8.89,58802,0
2016-08-19,8.89,9.07,8.58,8.6,46049,0
2016-08-22,8.68,8.8,8.5,8.71,37660,0
2016-08-23,8.84,8.84,8.33,8.34,62808,0
2016-08-24,8.2201,8.36,7.74,7.76,45599,0
2016-08-25,7.82,8,7.57,7.63,33699,0
2016-08-26,7.62,7.74,7.45,7.59,22322,0
2016-08-29,7.49,7.5,7.3601,7.42,71800,0
2016-08-30,7.31,7.68,7.31,7.45,84303,0
2016-08-31,7.37,7.45,7.21,7.23,116950,0
2016-09-01,7.21,7.35,7.09,7.15,42189,0
2016-09-02,7.12,7.39,7.06,7.29,72022,0
2016-09-06,7.4,7.685,7.38,7.53,46119,0
2016-09-07,7.55,7.74,7.49,7.65,53425,0
2016-09-08,7.69,7.73,7.4601,7.59,43242,0
2016-09-09,7.47,7.59,7.47,7.47,51434,0
2016-09-12,7.39,8.18,7.39,8.06,78500,0
2016-09-13,7.99,8.06,7.77,7.95,44020,0
2016-09-14,8.02,8.2,7.91,8.06,55567,0
2016-09-15,8.05,8.43,7.92,8.26,71580,0
2016-09-16,8.32,8.43,8.18,8.19,130996,0
2016-09-19,8.3,8.47,8.19,8.45,24271,0
2016-09-20,8.53,8.9,8.3901,8.7,42698,0
2016-09-21,8.83,8.87,8.27,8.79,64824,0
2016-09-22,8.85,9.39,8.711,9.35,45491,0
2016-09-23,9.39,9.39,9.02,9.1,25075,0
2016-09-26,9.04,9.31,8.77,8.78,42879,0
2016-09-27,8.93,8.97,8.49,8.85,21331,0
2016-09-28,8.86,9.18,8.35,8.88,50163,0
2016-09-29,8.94,9.13,8.429,8.68,57555,0
2016-09-30,8.77,9.065,8.4,8.95,80083,0
2016-10-03,8.8,9.22,8.75,9.09,37168,0
2016-10-04,9.11,9.22,8.8344,8.95,15499,0
2016-10-05,9.18,9.3,9.09,9.23,16124,0
2016-10-06,9.27,9.27,8.75,9.04,43923,0
2016-10-07,9.11,9.185,8.78,9.04,39759,0
2016-10-10,9.14,9.51,9.14,9.48,59400,0
2016-10-11,9.4,9.64,9.22,9.6,64071,0
2016-10-12,9.47,10.05,9.47,9.81,45154,0
2016-10-13,9.75,9.87,9.4,9.42,35525,0
2016-10-14,9.37,9.4122,8.647,8.7,83018,0
2016-10-17,8.73,8.73,8.3,8.44,37576,0
2016-10-18,8.66,8.99,8.35,8.76,42141,0
2016-10-19,8.84,9.04,8.4437,8.74,24506,0
2016-10-20,8.77,8.92,8.52,8.84,56836,0
2016-10-21,8.66,8.7499,8.5,8.52,29797,0
2016-10-24,8.69,8.81,8.455,8.55,28411,0
2016-10-25,8.64,8.64,8.2,8.38,50433,0
2016-10-26,8.35,8.39,8.21,8.26,35917,0
2016-10-27,8.37,8.43,8.02,8.17,21269,0
2016-10-28,8.13,8.26,8.05,8.17,16290,0
2016-10-31,8.19,8.19,8,8.01,38084,0
2016-11-01,8.07,8.07,7.71,8,27475,0
2016-11-02,7.96,8.26,7.5,7.72,27175,0
2016-11-03,7.81,7.92,7.181,7.6,37170,0
2016-11-04,7.7,8,7.68,7.77,32968,0
2016-11-07,8.08,8.21,7.745,8.12,24765,0
2016-11-08,8.09,8.56,8.09,8.19,17176,0
2016-11-09,8.43,9.62,8.105,9.52,63195,0
2016-11-10,10,10,9.1,9.23,91992,0
2016-11-11,9.34,9.39,9.12,9.26,176285,0
2016-11-14,9.3,9.79,9.15,9.62,70366,0
2016-11-15,9.55,10.5,9.3504,10.34,50879,0
2016-11-16,10.15,11.35,10.07,11.02,293983,0
2016-11-17,10.5,10.55,9.84,10.05,181256,0
2016-11-18,10.09,10.19,9.735,9.85,110324,0
2016-11-21,9.97,9.97,9.4701,9.85,79340,0
2016-11-22,9.94,9.98,9.35,9.51,47492,0
2016-11-23,9.22,10.25,9.22,10.05,57653,0
2016-11-25,10.08,10.08,9.51,9.92,16824,0
2016-11-28,9.83,10.03,9.16,9.24,53931,0
2016-11-29,9.35,9.69,9.3103,9.49,66126,0
2016-11-30,9.64,9.73,9.14,9.27,51586,0
2016-12-01,9.26,9.64,8.676,8.78,64996,0
2016-12-02,8.93,8.93,8.55,8.68,39951,0
2016-12-05,8.91,9.18,8.87,9.16,74555,0
2016-12-06,9.28,10,9.08,9.88,60983,0
2016-12-07,9.94,9.94,8.8301,9.06,70664,0
2016-12-08,9.03,9.47,8.695,9.36,104270,0
2016-12-09,9.23,9.95,9.2,9.59,72036,0
2016-12-12,9.53,9.89,9.27,9.36,76944,0
2016-12-13,9.34,9.42,9.0787,9.19,58537,0
2016-12-14,9.27,9.31,9.03,9.22,36267,0
2016-12-15,9.26,9.56,9.18,9.27,90922,0
2016-12-16,9.39,9.6,9.23,9.54,146149,0
2016-12-19,9.59,9.6,9,9.34,80151,0
2016-12-20,9.32,9.78,9.3,9.77,59550,0
2016-12-21,9.68,9.79,9.43,9.58,36415,0
2016-12-22,9.57,9.68,9.11,9.33,101427,0
2016-12-23,9.39,9.79,9.39,9.7,191439,0
2016-12-27,9.66,9.77,9.54,9.62,85420,0
2016-12-28,9.65,9.79,9.567,9.68,72472,0
2016-12-29,9.69,9.69,9.12,9.22,52770,0
2016-12-30,9.29,9.415,8.89,9.07,86950,0
2017-01-03,8.94,9.26,8.73,8.87,60978,0
2017-01-04,8.94,9.55,8.94,9.49,55947,0
2017-01-05,9.58,9.59,9.33,9.41,33300,0
2017-01-06,9.52,9.54,8.98,9.21,85261,0
2017-01-09,9.04,9.635,9.04,9.54,100615,0
2017-01-10,9.63,9.67,9.24,9.49,42114,0
2017-01-11,9.36,9.565,8.61,9.26,79234,0
2017-01-12,9.14,9.3,8.735,8.91,62371,0
2017-01-13,8.93,9.39,8.93,9.02,22160,0
2017-01-17,9.03,9.04,7.62,7.62,159927,0
2017-01-18,7.81,8.405,7.475,8.39,220423,0
2017-01-19,8.32,8.485,8.113,8.17,77745,0
2017-01-20,8.12,8.21,7.74,8.08,98515,0
2017-01-23,8.2,8.54,7.6,7.8,96310,0
2017-01-24,7.81,7.81,7.6,7.8,231781,0
2017-01-25,7.99,8.4,7.73,8.27,116992,0
2017-01-26,8.35,8.4,8.15,8.24,66500,0
2017-01-27,8.32,8.48,8.12,8.29,75809,0
2017-01-30,8.15,8.15,7.7653,7.87,35605,0
2017-01-31,7.74,8.08,7.56,7.98,45178,0
2017-02-01,8.03,8.2999,7.97,8.06,35745,0
2017-02-02,8.05,8.15,7.65,7.73,62334,0
2017-02-03,7.87,8.015,7.73,8,66496,0
2017-02-06,7.9,7.975,7.3,7.55,85969,0
2017-02-07,7.56,7.92,7.46,7.78,47681,0
2017-02-08,7.67,7.75,7.43,7.7,97580,0
2017-02-09,7.67,7.7177,7.39,7.45,136476,0
2017-02-10,7.45,7.73,7.33,7.62,487284,0
2017-02-13,7.7,8.0208,7.7,7.83,113636,0
2017-02-14,7.85,7.92,7.75,7.84,100097,0
2017-02-15,7.85,7.93,7.68,7.79,77334,0
2017-02-16,7.78,7.88,7.62,7.8,103638,0
2017-02-17,7.85,7.9,7.76,7.82,66377,0
2017-02-21,7.85,7.88,7.7,7.77,124963,0
2017-02-22,7.91,7.91,7.51,7.55,64210,0
2017-02-23,7.52,7.52,7.1,7.39,67936,0
2017-02-24,7.26,7.48,7.05,7.12,61687,0
2017-02-27,7,7.23,7,7.1,171124,0
2017-02-28,7.11,7.33,6.95,7.23,90942,0
2017-03-01,7.36,7.66,7.27,7.47,153639,0
2017-03-02,7.46,7.53,7.24,7.34,46772,0
2017-03-03,7.38,7.475,7.15,7.25,55792,0
2017-03-06,7.2,7.2,6.99,7.03,57832,0
2017-03-07,6.93,7.065,6.8,6.85,121648,0
2017-03-08,6.78,7.08,6.78,6.93,71403,0
2017-03-09,6.94,7.05,6.76,6.79,63960,0
2017-03-10,6.87,7.01,6.661,6.88,93473,0
2017-03-13,6.87,7,6.71,6.94,141713,0
2017-03-14,6.88,7.04,6.61,6.69,92053,0
2017-03-15,6.7,6.9999,6.6001,6.89,77322,0
2017-03-16,7.43,7.43,6.76,6.95,77496,0
2017-03-17,6.86,7.03,6.66,6.7,113482,0
2017-03-20,6.65,6.89,6.5101,6.58,75951,0
2017-03-21,6.59,6.59,5.95,5.99,149369,0
2017-03-22,5.99,6.05,5.6601,5.73,119777,0
2017-03-23,5.7,5.94,5.55,5.6,106373,0
2017-03-24,5.61,5.83,5.52,5.6,125964,0
2017-03-27,5.53,5.87,5.53,5.8,82668,0
2017-03-28,5.9,5.9,5.67,5.86,86061,0
2017-03-29,5.93,6.18,5.89,5.98,153136,0
2017-03-30,5.95,6.09,5.78,5.82,63202,0
2017-03-31,5.81,5.94,5.7,5.81,79950,0
2017-04-03,5.81,5.83,5.395,5.4,123840,0
2017-04-04,5.4,5.505,5.03,5.07,95727,0
2017-04-05,5.13,5.13,4.74,4.81,148681,0
2017-04-06,4.8,5.14,4.75,4.92,102407,0
2017-04-07,4.92,4.97,4.7,4.74,174936,0
2017-04-10,4.77,5,4.69,4.84,102120,0
2017-04-11,4.74,4.84,4.55,4.62,132167,0
2017-04-12,4.54,4.67,4.47,4.47,60314,0
2017-04-13,4.43,4.56,4.4,4.48,90714,0
2017-04-17,4.49,4.565,4.49,4.52,126951,0
2017-04-18,4.43,4.53,4.4,4.53,85698,0
2017-04-19,4.54,4.75,4.4,4.5,351248,0
2017-04-20,4.56,4.7,4.45,4.62,112996,0
2017-04-21,4.66,4.73,4.575,4.58,139783,0
2017-04-24,4.7,4.91,4.585,4.82,110140,0
2017-04-25,4.88,5,4.85,4.92,103806,0
2017-04-26,4.9,5.07,4.82,4.99,115110,0
2017-04-27,5,5.16,4.895,4.99,131373,0
2017-04-28,5.01,5.08,4.79,4.81,78673,0
2017-05-01,4.82,5.05,4.67,5.05,93779,0
2017-05-02,5.09,5.09,4.82,4.89,83779,0
2017-05-03,4.84,4.88,4.63,4.68,122781,0
2017-05-04,4.71,4.9466,4.71,4.91,84845,0
2017-05-05,4.96,4.96,4.78,4.92,70740,0
2017-05-08,4.92,5.1,4.87,5.08,75082,0
2017-05-09,5.06,5.36,4.91,5.18,129980,0
2017-05-10,5.27,5.27,5.0261,5.15,271113,0
2017-05-11,5.09,5.19,4.98,5.01,65474,0
2017-05-12,4.93,5.02,4.61,4.65,56212,0
2017-05-15,4.67,5.15,4.67,4.84,75356,0
2017-05-16,4.91,4.91,4.74,4.77,142835,0
2017-05-17,4.62,4.7399,4.28,4.29,135751,0
2017-05-18,4.34,4.509,4.08,4.14,94001,0
2017-05-19,4.2,4.3,4.13,4.21,92934,0
2017-05-22,4.21,4.32,4.12,4.2,85866,0
2017-05-23,4.3,4.5,4.16,4.24,42927,0
2017-05-24,4.2643,4.35,4.13,4.26,70139,0
2017-05-25,4.34,4.37,4.05,4.05,63822,0
2017-05-26,4.09,4.2,4.03,4.15,44962,0
2017-05-30,4.13,4.27,3.91,3.99,89590,0
2017-05-31,4.06,4.13,3.94,4.07,142324,0
2017-06-01,4.07,4.34,3.99,4.2,59853,0
2017-06-02,4.21,4.4,4.1,4.29,107325,0
2017-06-05,4.32,4.41,4.1,4.2,62164,0
2017-06-06,4.12,4.28,4.1101,4.21,68521,0
2017-06-07,4.22,4.38,4.2,4.21,41085,0
2017-06-08,4.2737,4.5,4.26,4.39,49992,0
2017-06-09,4.41,4.55,4.36,4.41,45503,0
2017-06-12,4.34,4.71,4.34,4.43,124671,0
2017-06-13,4.53,4.64,4.32,4.6,78215,0
2017-06-14,4.65,4.885,4.43,4.81,66639,0
2017-06-15,4.71,4.98,4.56,4.95,75612,0
2017-06-16,4.77,4.93,4.62,4.84,136945,0
2017-06-19,4.89,5.03,4.58,4.89,93743,0
2017-06-20,4.82,4.98,4.61,4.73,174765,0
2017-06-21,4.76,5.08,4.72,5,162515,0
2017-06-22,5.05,5.1,4.81,4.83,134981,0
2017-06-23,4.8,5.15,4.34,4.44,2024303,0
2017-06-26,4.6,4.6456,4.32,4.43,171050,0
2017-06-27,4.38,4.48,4.31,4.36,81470,0
2017-06-28,4.41,4.55,4.18,4.32,263653,0
2017-06-29,4.35,4.52,4.03,4.12,213903,0
2017-06-30,4.1,4.14,3.81,4.01,366671,0
2017-07-03,4.02,4.38,3.89,4.34,83401,0
2017-07-05,4.27,4.3,4.01,4.06,130733,0
2017-07-06,4.02,4.22,4,4.07,144249,0
2017-07-07,4.12,4.27,4.01,4.13,94674,0
2017-07-10,4.14,4.32,3.84,3.96,210409,0
2017-07-11,3.97,4.15,3.911,4.05,98860,0
2017-07-12,4.09,4.26,3.96,4.05,164503,0
2017-07-13,4.05,4.48,4.02,4.33,246801,0
2017-07-14,4.33,4.56,4.275,4.5,200519,0
2017-07-17,4.5,4.65,4.37,4.6,274196,0
2017-07-18,4.58,4.66,4.3114,4.48,125117,0
2017-07-19,4.45,4.72,4.29,4.59,140123,0
2017-07-20,4.6,4.74,4.36,4.59,192126,0
2017-07-21,4.54,4.77,4.38,4.74,237819,0
2017-07-24,4.7,5.08,4.64,5.05,253455,0
2017-07-25,5,5.04,4.85,4.85,107687,0
2017-07-26,4.86,5.02,4.49,4.77,119627,0
2017-07-27,4.8,5.01,4.4,4.51,192603,0
2017-07-28,4.46,4.669,4.46,4.56,70180,0
2017-07-31,4.925,4.925,4.28,4.35,113809,0
2017-08-01,4.75,4.75,4.16,4.4,55608,0
2017-08-02,4.36,4.4999,3.96,4.27,181691,0
2017-08-03,4.325,4.42,4.26,4.27,36637,0
2017-08-04,4.17,4.36,4.06,4.15,81284,0
2017-08-07,4.2,4.379,4.03,4.1,83538,0
2017-08-08,4.366,4.45,3.77,3.86,128708,0
2017-08-09,4.03,4.03,3.54,3.82,112929,0
2017-08-10,3.86,3.96,3.595,3.79,175443,0
2017-08-11,3.73,3.92,3.6,3.9,78865,0
2017-08-14,3.9,3.9051,3.66,3.75,111506,0
2017-08-15,3.79,3.79,3.43,3.65,110343,0
2017-08-16,3.64,3.795,3.431,3.6,146893,0
2017-08-17,3.715,3.79,3.38,3.47,117345,0
2017-08-18,3.48,3.615,3.4,3.59,60624,0
2017-08-21,3.5115,3.67,3.42,3.6,68425,0
2017-08-22,3.64,3.67,3.42,3.48,154858,0
2017-08-23,3.46,3.4821,3.33,3.39,74194,0
2017-08-24,3.4,3.55,3.35,3.45,156837,0
2017-08-25,3.55,3.55,3.37,3.4,30461,0
2017-08-28,3.42,3.69,3.42,3.64,41204,0
2017-08-29,3.55,3.56,3.16,3.35,439149,0
2017-08-30,3.4,3.62,3.4,3.5,64813,0
2017-08-31,3.55,3.69,3.43,3.61,66266,0
2017-09-01,3.65,3.65,3.48,3.52,30916,0
2017-09-05,3.5,3.62,3.45,3.48,71691,0
2017-09-06,3.48,3.68,3.48,3.49,62844,0
2017-09-07,3.53,3.61,3.48,3.5,43104,0
2017-09-08,3.48,3.6,3.45,3.54,46703,0
2017-09-11,3.57,3.61,3.45,3.5,60461,0
2017-09-12,3.5,3.56,3.4,3.4,90028,0
2017-09-13,3.43,3.5,3.32,3.38,50984,0
2017-09-14,3.37,3.41,3.25,3.3,36454,0
2017-09-15,3.27,3.32,2.95,2.95,89830,0
2017-09-18,3,3.27,3,3.1,202936,0
2017-09-19,3.15,3.2,3.12,3.13,32269,0
2017-09-20,3.13,3.17,3.06,3.16,131946,0
2017-09-21,3.12,3.37,3.07,3.12,48689,0
2017-09-22,3.27,3.32,3.08,3.14,54400,0
2017-09-25,3.12,3.21,3.03,3.03,88489,0
2017-09-26,3.07,3.16,3,3.13,111131,0
2017-09-27,3.17,3.18,3.05,3.06,94556,0
2017-09-28,3.0502,3.06,2.9401,2.96,73762,0
2017-09-29,2.97,3.1,2.97,3.02,212523,0
2017-10-02,3.01,3.175,3.01,3.1,48058,0
2017-10-03,3.11,3.13,2.99,3.05,48559,0
2017-10-04,3.05,3.13,3.03,3.07,78784,0
2017-10-05,3.12,3.15,3.06,3.08,98481,0
2017-10-06,3.1,3.159,3.05,3.07,71974,0
2017-10-09,3.07,3.1,3.02,3.07,78074,0
2017-10-10,3.06,3.25,3.05,3.16,52781,0
2017-10-11,3.1447,3.17,3.03,3.04,43896,0
2017-10-12,3.03,3.16,2.95,3.04,67925,0
2017-10-13,3.05,3.0572,2.71,2.73,146965,0
2017-10-16,2.86,2.88,2.575,2.6,123149,0
2017-10-17,2.63,2.77,2.54,2.65,68328,0
2017-10-18,2.72,2.78,2.57,2.75,152204,0
2017-10-19,2.76,2.96,2.75,2.76,144976,0
2017-10-20,2.76,2.93,2.7,2.75,216983,0
2017-10-23,2.73,2.85,2.73,2.77,63599,0
2017-10-24,2.84,3,2.77,2.96,133935,0
2017-10-25,2.93,2.96,2.81,2.9,39019,0
2017-10-26,2.88,2.9,2.72,2.76,108593,0
2017-10-27,2.65,2.86,2.65,2.81,90019,0
2017-10-30,2.8,3.08,2.8,2.91,111376,0
2017-10-31,2.9,3.19,2.9,3.16,358983,0
2017-11-01,3.17,3.25,2.95,3.11,154509,0
2017-11-02,3.08,3.34,3.04,3.25,74007,0
2017-11-03,3.27,3.31,3,3.1,75368,0
2017-11-06,3.09,3.23,2.99,3.14,72524,0
2017-11-07,3.11,3.22,3.02,3.12,245045,0
2017-11-08,3.08,3.23,3.0361,3.15,61154,0
2017-11-09,3.1,3.23,3.1,3.18,43642,0
2017-11-10,3.22,3.25,3.15,3.16,27536,0
