Date,Open,High,Low,Close,Volume,OpenInt
2014-08-07,15.95,16,13.61,14.32,2917845,0
2014-08-08,14.08,14.32,13.4,13.4,266481,0
2014-08-11,13.5,13.76,13.48,13.7,61882,0
2014-08-12,13.8,15.41,13.8,15.16,123398,0
2014-08-13,15.5,17.24,15.04,16.77,185176,0
2014-08-14,16.78,17.374,16.78,17.29,94303,0
2014-08-15,17.29,17.329,16.6,17,35884,0
2014-08-18,16.94,20,16.94,19.59,103028,0
2014-08-19,19.88,19.88,18.34,19.6,65480,0
2014-08-20,19.6,24.46,19.6,22.97,171658,0
2014-08-21,24.11,24.5,19.01,20.43,174642,0
2014-08-22,21.85,23,20.917,21.74,92577,0
2014-08-25,22.34,23,21.06,21.32,41800,0
2014-08-26,21.12,22.3,21.12,22.21,46887,0
2014-08-27,22.45,23,21,21.2,113303,0
2014-08-28,21.11,22.4,20.681,22.1,64061,0
2014-08-29,22,23.38,21.72,23.21,98984,0
2014-09-02,22.97,22.97,20.7,20.77,120606,0
2014-09-03,20.76,22.404,20.75,20.99,91749,0
2014-09-04,21.01,21.23,19.25,20,70105,0
2014-09-05,19.65,19.85,19.01,19.66,52453,0
2014-09-08,19.48,20.39,19.46,20.05,71643,0
2014-09-09,20.493,20.493,19.34,19.59,70004,0
2014-09-10,19.5,19.5,18,18.55,82627,0
2014-09-11,18,19.23,18,18.43,86663,0
2014-09-12,18.275,18.275,17.55,17.75,122273,0
2014-09-15,18.35,18.42,16.86,17.71,67620,0
2014-09-16,17.5,18.28,17,17.23,74040,0
2014-09-17,18.128,18.128,16.7,16.97,44380,0
2014-09-18,16.8,17,16.04,16.13,52946,0
2014-09-19,16.18,16.459,15.69,16.17,172537,0
2014-09-22,16,17.46,15.936,16.93,51877,0
2014-09-23,21.83,22.83,18.1,18.55,435680,0
2014-09-24,18.42,18.99,17.32,17.93,107138,0
2014-09-25,18,18.25,17.01,17.97,90811,0
2014-09-26,18,18,17.5,18,130765,0
2014-09-29,17.9,18.15,17.5,17.79,115584,0
2014-09-30,17.85,18.27,17.55,18.09,627683,0
2014-10-01,18,18,17.19,17.36,198884,0
2014-10-02,17.75,17.85,17.52,17.7,105136,0
2014-10-03,17.77,18,17.77,17.9,56556,0
2014-10-06,17.825,17.995,17.4,17.68,48305,0
2014-10-07,17.35,17.5,16.84,16.88,53410,0
2014-10-08,16.9,17,16.82,16.88,26632,0
2014-10-09,16.81,16.9,15.54,15.59,60914,0
2014-10-10,15.57,15.65,15,15.16,72025,0
2014-10-13,15.09,15.09,14.49,14.77,32569,0
2014-10-14,14.55,14.92,14,14.33,66983,0
2014-10-15,14,14.69,13.75,14.59,207520,0
2014-10-16,14.4,14.45,14,14.25,13250,0
2014-10-17,14.75,15.808,14,14.12,29948,0
2014-10-20,14.288,14.289,13.6,13.91,13734,0
2014-10-21,13.7,14.24,13.5,14.23,91116,0
2014-10-22,14.19,14.76,13.75,13.87,77987,0
2014-10-23,13.95,14.64,13.75,14.4,482176,0
2014-10-24,14.3,14.45,14.08,14.11,32261,0
2014-10-27,13.98,14.19,13.89,14.05,20114,0
2014-10-28,14.32,14.88,14.08,14.65,68725,0
2014-10-29,14.79,16.29,14.65,16.11,176890,0
2014-10-30,16,16.78,15.03,16.27,45361,0
2014-10-31,16.53,16.57,15.14,16.15,79029,0
2014-11-03,16.18,16.7,15.15,15.38,93863,0
2014-11-04,15.09,15.58,14.91,15.04,37187,0
2014-11-05,14.8,16.1,13.81,14.16,122448,0
2014-11-06,14.21,14.63,14.2,14.56,27279,0
2014-11-07,14.5,15.065,14.358,14.89,46212,0
2014-11-10,15,15.895,15,15.26,30080,0
2014-11-11,15.34,15.95,15.12,15.32,52588,0
2014-11-12,15.2,15.66,14.16,14.53,82226,0
2014-11-13,14.75,15.15,14.67,14.87,56217,0
2014-11-14,14.83,16.056,14.73,15.95,50081,0
2014-11-17,15.83,16.06,15.53,15.89,30691,0
2014-11-18,16.25,16.6,15.66,16.41,33169,0
2014-11-19,16.3,16.75,15.52,15.96,29268,0
2014-11-20,16.02,16.03,15.11,15.31,29719,0
2014-11-21,15.57,16.75,15.19,16.59,45995,0
2014-11-24,16.88,17.767,16.51,17.68,67102,0
2014-11-25,18.21,19.175,17.3,17.9,124548,0
2014-11-26,18.01,18.14,17.19,18.08,42044,0
2014-11-28,17.91,18.21,17.244,17.92,38020,0
2014-12-01,18.05,18.05,16.76,17.01,41251,0
2014-12-02,16.624,18.78,16.624,18.76,63438,0
2014-12-03,18.84,19.45,18.11,19.15,43892,0
2014-12-04,19.08,19.76,18.3,18.91,33802,0
2014-12-05,18.94,19.27,18.11,18.56,34773,0
2014-12-08,18.61,18.65,17,17.01,46513,0
2014-12-09,17,17.95,16.63,17.94,40585,0
2014-12-10,17.98,18.24,17.21,17.91,27945,0
2014-12-11,18.01,18.53,16.66,16.73,40939,0
2014-12-12,16.51,17.52,16.3,17.18,46309,0
2014-12-15,17.19,17.8,17.19,17.4,16653,0
2014-12-16,17.2,18.26,17.2,17.73,30501,0
2014-12-17,18.05,18.11,17.42,18.11,34861,0
2014-12-18,18.22,18.34,17.89,18.13,29019,0
2014-12-19,17.75,18.04,17.71,17.75,65587,0
2014-12-22,17.81,17.81,16.92,17.69,34017,0
2014-12-23,17.15,18.23,17.12,17.99,19776,0
2014-12-24,19.82,19.82,18.797,18.8,33545,0
2014-12-26,19.13,19.5,18.59,18.67,17341,0
2014-12-29,18.61,19.2,18.61,19.02,17627,0
2014-12-30,19.02,19.08,18.5,18.8,16966,0
2014-12-31,18.78,19.49,18.08,19.24,35310,0
2015-01-02,19.1,19.81,18.01,19.32,27438,0
2015-01-05,19.14,19.98,18.65,19.94,89932,0
2015-01-06,19.94,20.5,18.45,18.64,47284,0
2015-01-07,18.84,18.84,17.9,18.52,34377,0
2015-01-08,18.7,20,17.95,19.98,30770,0
2015-01-09,19.91,21.4,19.82,21.13,84963,0
2015-01-12,21.97,22.54,21.3,21.79,29876,0
2015-01-13,22.31,23,22.12,22.9,67647,0
2015-01-14,22.9,24,22.621,23.4,219182,0
2015-01-15,23.4,24.04,22.32,22.73,29053,0
2015-01-16,22.65,22.77,20.5,22.3,54946,0
2015-01-20,22.5,22.555,21.12,22.09,41618,0
2015-01-21,21.91,21.99,21.065,21.37,23597,0
2015-01-22,21.52,22,21.01,21.5,46328,0
2015-01-23,21.39,21.86,20.141,20.2,36026,0
2015-01-26,19.99,22,19.94,21.53,60299,0
2015-01-27,21.56,21.87,19.76,21.42,32394,0
2015-01-28,21.06,22.17,21.01,21.81,51784,0
2015-01-29,21.5,22.29,21.5,22.22,51806,0
2015-01-30,21.96,22.6,21.5,21.63,63737,0
2015-02-02,21.79,21.95,20.86,21.38,33464,0
2015-02-03,20.91,22.213,20.84,21,126329,0
2015-02-04,20.95,21.01,19.2,19.52,52815,0
2015-02-05,19.55,21,19.26,20.91,67744,0
2015-02-06,21.05,21.05,20.02,20.39,89353,0
2015-02-09,20.2,20.692,20.2,20.32,21156,0
2015-02-10,20.3,20.46,19.5,19.58,30481,0
2015-02-11,19.7,19.85,19.19,19.74,39298,0
2015-02-12,19.75,20.21,19.75,20.1,18345,0
2015-02-13,20.16,21,19.89,19.95,52630,0
2015-02-17,19.8,20.01,19.78,20.01,26603,0
2015-02-18,19.75,20.5,19.57,19.84,38948,0
2015-02-19,19.29,20,18.5,18.65,95809,0
2015-02-20,18.71,18.71,17.13,17.52,102023,0
2015-02-23,17.55,17.55,16.5,16.51,160453,0
2015-02-24,16.5,16.95,16.5,16.93,173974,0
2015-02-25,16.97,17.17,16.6,16.82,121923,0
2015-02-26,16.88,16.9,16.7,16.74,36962,0
2015-02-27,16.65,16.77,16.5,16.58,48107,0
2015-03-02,16.09,16.58,14.71,15.76,267500,0
2015-03-03,16,16,15.19,15.2,110600,0
2015-03-04,15.2,15.25,14.84,15.06,135900,0
2015-03-05,15.01,15.76,14.8,15.13,137700,0
2015-03-06,15.07,15.35,14.9,15.09,111000,0
2015-03-09,15.14,15.65,15,15.56,70100,0
2015-03-10,15.51,15.51,14.88,15.11,113300,0
2015-03-11,15.22,15.61,15.01,15.27,111800,0
2015-03-12,15.32,15.37,14.83,14.98,194500,0
2015-03-13,15,15.09,14.92,15.01,75500,0
2015-03-16,15,15.31,14.77,15.04,193200,0
2015-03-17,15.75,16.46,15.5,15.94,384100,0
2015-03-18,17,17.37,16.3,16.71,348800,0
2015-03-19,16.94,17.11,16.55,16.96,180400,0
2015-03-20,16.75,16.95,16.27,16.77,153800,0
2015-03-23,16.69,16.75,16.25,16.53,76900,0
2015-03-24,16.56,16.99,16.52,16.7,63500,0
2015-03-25,16.69,16.78,15.75,16.01,130700,0
2015-03-26,16,16,15.51,15.66,101500,0
2015-03-27,15.66,16.17,15.66,15.98,66600,0
2015-03-30,15.82,16.2,15.76,15.79,59200,0
2015-03-31,15.99,15.99,15.44,15.52,87300,0
2015-04-01,16.75,16.75,15.41,16.2,117100,0
2015-04-02,16.46,16.98,16.22,16.88,85100,0
2015-04-06,16.88,17.74,16.74,17.65,87000,0
2015-04-07,17.7,17.74,16.9,17.25,51331,0
2015-04-08,18,18.47,17.34,18.46,156900,0
2015-04-09,18.46,19,18.27,18.99,114516,0
2015-04-10,19.25,19.25,18.5,18.64,76100,0
2015-04-13,18.76,19.41,18.59,19.25,110200,0
2015-04-14,19.71,19.71,18.86,19.07,41300,0
2015-04-15,19.21,19.898,17.94,19.49,64362,0
2015-04-16,19.51,19.74,19,19.32,53227,0
2015-04-17,19.17,19.32,18.31,18.95,85100,0
2015-04-20,18.71,19.206,17.09,17.57,229191,0
2015-04-21,17.58,18,17.155,17.25,75584,0
2015-04-22,16.85,17.914,15.85,16.1,158826,0
2015-04-23,16.5,17.65,15.94,17.48,109500,0
2015-04-24,17.56,17.76,16.76,16.92,37900,0
2015-04-27,16.92,17.25,16.47,16.59,84600,0
2015-04-28,16.51,16.55,15.8,16.16,47300,0
2015-04-29,15.99,16.43,15.75,15.86,102800,0
2015-04-30,15.9,15.9,15.28,15.47,85800,0
2015-05-01,15.33,15.69,14.63,15.13,174600,0
2015-05-04,15.21,16.01,15.18,15.39,134500,0
2015-05-05,15.27,15.63,14.76,14.92,97800,0
2015-05-06,16.26,16.84,15.33,16.19,349750,0
2015-05-07,16.03,16.62,15.69,15.77,128309,0
2015-05-08,15.67,16.46,15.67,15.92,77100,0
2015-05-11,15.99,16.8,15.88,16.64,103800,0
2015-05-12,16.62,17.17,16.47,17.09,107723,0
2015-05-13,17.23,17.26,16.72,16.88,49600,0
2015-05-14,17.19,17.3,16.83,16.99,58900,0
2015-05-15,16.99,17.28,16.71,17.08,50225,0
2015-05-18,17.143,17.48,17.074,17.4,49432,0
2015-05-19,17.59,17.59,16.23,16.45,115700,0
2015-05-20,16.7,16.7,15.73,16.44,77300,0
2015-05-21,16.51,17.29,16.21,17.25,60300,0
2015-05-22,17.2,17.79,17.09,17.18,49600,0
2015-05-26,17.24,17.24,16.28,16.62,45195,0
2015-05-27,16.57,17.22,16.35,17.08,57600,0
2015-05-28,17.07,17.31,16.7,17.03,39270,0
2015-05-29,16.98,17.14,16.76,16.79,59300,0
2015-06-01,16.75,17.35,16.43,17.22,49700,0
2015-06-02,17.4,17.99,17,17.5,85998,0
2015-06-03,17.8,17.99,17.47,17.85,70900,0
2015-06-04,17.67,18.14,17.37,18.06,116400,0
2015-06-05,17.99,18.22,17.87,18.12,72100,0
2015-06-08,18.11,18.19,17.46,17.99,69900,0
2015-06-09,18,18.23,17.5,18.07,37009,0
2015-06-10,18.2,18.38,17.75,18.32,113056,0
2015-06-11,18.27,18.78,18.2,18.71,73786,0
2015-06-12,18.5,19.12,18.04,19,102300,0
2015-06-15,18.5,18.72,17.6,18,113300,0
2015-06-16,17.94,18.47,17.94,18.25,47000,0
2015-06-17,18.3,18.99,18.27,18.75,45500,0
2015-06-18,18.83,19,18.21,18.71,296900,0
2015-06-19,18.54,18.77,18.05,18.59,141600,0
2015-06-22,18.54,18.58,18.04,18.32,90200,0
2015-06-23,18.32,18.36,18,18.22,56537,0
2015-06-24,18.11,18.11,17.07,17.41,81900,0
2015-06-25,17.5,17.5,16.5,16.93,76700,0
2015-06-26,16.89,17.06,16.54,16.86,407400,0
2015-06-29,16.66,16.77,15.93,16.18,105200,0
2015-06-30,15.9,16.4,15.9,16.23,81381,0
2015-07-01,16.31,16.35,15.37,15.7,113100,0
2015-07-02,15.74,16.05,15.26,15.52,82200,0
2015-07-06,15.52,16.39,15.27,16.26,128900,0
2015-07-07,16.33,16.5,16.05,16.38,101900,0
2015-07-08,16.23,16.5,15.76,15.9,72600,0
2015-07-09,16.32,16.5,15.75,15.99,93200,0
2015-07-10,16.03,17.27,15.9,16.83,118600,0
2015-07-13,16.94,17.1,16.26,16.88,62600,0
2015-07-14,16.8,16.96,16.31,16.5,85548,0
2015-07-15,16.5,16.669,15.86,16.08,83310,0
2015-07-16,16.28,16.94,15.96,16.26,164000,0
2015-07-17,16.47,16.73,15.9,16.6,118800,0
2015-07-20,16.56,16.61,15.85,16.11,84500,0
2015-07-21,16.02,16.02,15.14,15.6,201100,0
2015-07-22,15.57,15.58,14.91,15.35,153100,0
2015-07-23,15.47,15.6,14.95,15.04,88400,0
2015-07-24,15,15.21,14.41,14.45,86500,0
2015-07-27,14.29,14.29,13.61,13.81,137600,0
2015-07-28,13.81,15.87,13.64,14.11,119200,0
2015-07-29,14.09,14.75,13.96,14.49,73500,0
2015-07-30,14.28,14.49,13.84,14.28,78800,0
2015-07-31,14.28,14.61,14.13,14.41,90900,0
2015-08-03,14.59,14.98,14.14,14.3,49771,0
2015-08-04,14.36,14.64,13.94,14.36,50600,0
2015-08-05,15,15.35,14.36,14.94,165300,0
2015-08-06,14.98,14.98,13.9,14.04,82477,0
2015-08-07,14.01,14.01,12.85,13.06,95300,0
2015-08-10,13.16,14.14,12.46,12.76,151400,0
2015-08-11,12.75,13.099,12.1,12.6,104875,0
2015-08-12,12.49,12.96,12.25,12.86,54100,0
2015-08-13,12.9,13.38,12.68,12.9,81000,0
2015-08-14,12.84,13,12.28,12.99,73000,0
2015-08-17,13.1,13.55,12.64,13.51,90400,0
2015-08-18,13.39,13.65,13.18,13.25,52400,0
2015-08-19,13.04,13.04,12.12,12.46,103400,0
2015-08-20,12.25,12.68,11.71,12.5,105700,0
2015-08-21,12.1,12.97,12.1,12.46,76500,0
2015-08-24,12.1,12.31,11.08,11.96,152251,0
2015-08-25,12.29,12.52,11.3,11.3,113400,0
2015-08-26,11.57,12.13,11,12.06,303500,0
2015-08-27,12.13,12.21,11.9,12.06,92900,0
2015-08-28,12,12.13,11.84,12.1,52300,0
2015-08-31,12.08,12.18,11.86,11.88,30800,0
2015-09-01,11.64,11.7,11.02,11.42,85300,0
2015-09-02,11.3,11.3,10.52,11.02,71600,0
2015-09-03,11.54,11.58,10.95,11.06,181900,0
2015-09-04,10.84,11.65,10.81,11.18,50200,0
2015-09-08,11.37,12.15,11.23,12,79500,0
2015-09-09,12.03,12.18,11.5,11.99,67000,0
2015-09-10,11.87,12.12,11.51,12.02,71435,0
2015-09-11,11.93,12.3,11.54,12.19,47200,0
2015-09-14,12.22,12.22,11.85,12.1,35600,0
2015-09-15,12.06,12.75,11.6,12.48,75300,0
2015-09-16,12.56,12.87,12.01,12.3,108500,0
2015-09-17,12.29,13,12.12,12.65,98600,0
2015-09-18,12.26,13.11,12.26,12.54,169700,0
2015-09-21,13.25,13.92,11.4,12.17,152800,0
2015-09-22,11.93,12.14,11.1,11.27,79100,0
2015-09-23,11.26,11.71,11,11.18,124200,0
2015-09-24,11.05,11.738,10.75,10.99,84030,0
2015-09-25,11.15,11.7,10,10.19,154200,0
2015-09-28,10.05,10.08,9.11,9.26,98777,0
2015-09-29,9.21,9.6,8.71,8.85,120900,0
2015-09-30,8.91,9.49,8.45,8.76,230400,0
2015-10-01,8.79,9.86,8.56,8.92,82500,0
2015-10-02,8.81,9.56,8.75,9.53,51100,0
2015-10-05,9.77,11.11,9.55,10.92,103871,0
2015-10-06,11.03,11.52,10.42,11.51,140000,0
2015-10-07,11.52,12.23,11.52,12.12,130900,0
2015-10-08,11.99,12.3,11.53,11.98,73700,0
2015-10-09,12.05,12.11,11.63,11.67,30400,0
2015-10-12,11.69,11.69,10.74,11.47,31354,0
2015-10-13,11.24,11.64,10.76,10.88,68200,0
2015-10-14,10.92,11.4,10.44,10.82,103300,0
2015-10-15,10.85,11.43,10.84,11.31,51100,0
2015-10-16,11.4,11.74,10.51,10.81,75300,0
2015-10-19,10.83,11.32,10.65,11.29,64900,0
2015-10-20,11.33,11.442,10.95,11.24,56816,0
2015-10-21,11.35,12.15,10.99,11.72,132300,0
2015-10-22,11.79,12.11,11.31,11.7,132100,0
2015-10-23,11.87,12.03,11.41,11.83,217300,0
2015-10-26,11.81,11.91,11.21,11.24,176200,0
2015-10-27,11.69,11.99,11.05,11.44,138400,0
2015-10-28,11.31,11.97,11.19,11.67,61300,0
2015-10-29,11.67,12.11,11.03,11.12,59700,0
2015-10-30,11.09,11.28,10.8,11.12,113900,0
2015-11-02,11.02,11.64,10.85,11.48,130337,0
2015-11-03,11.53,11.54,9.53,11.07,246900,0
2015-11-04,11.14,11.44,10.31,11,81969,0
2015-11-05,11,11.38,10.54,10.89,39900,0
2015-11-06,10.75,11.11,10.5,10.91,57600,0
2015-11-09,11.1,11.2,10.765,10.92,58917,0
2015-11-10,11.09,11.09,10.56,10.94,59600,0
2015-11-11,10.94,11.08,10.56,10.67,84500,0
2015-11-12,10.53,10.63,10.08,10.2,54800,0
2015-11-13,10.14,11.06,9.93,10.87,95300,0
2015-11-16,10.88,11,10.46,10.8,35500,0
2015-11-17,10.85,10.91,10.06,10.24,71700,0
2015-11-18,10.17,10.74,10.13,10.49,58400,0
2015-11-19,10.53,10.53,10.1,10.27,37800,0
2015-11-20,10.33,10.83,10.03,10.54,44900,0
2015-11-23,10.69,11.19,10.69,11.08,160500,0
2015-11-24,11.11,11.38,11.04,11.33,110300,0
2015-11-25,11.35,11.6,11.23,11.58,106700,0
2015-11-27,11.55,11.72,11.52,11.64,32100,0
2015-11-30,11.75,11.97,11.53,11.79,84400,0
2015-12-01,11.93,12,11.62,11.77,38614,0
2015-12-02,11,11.41,10.71,10.99,261170,0
2015-12-03,10.98,11.18,10.001,10.06,223815,0
2015-12-04,9.35,9.63,9.06,9.25,1844800,0
2015-12-07,9.3,9.33,8.87,9,404300,0
2015-12-08,8.91,9.52,8.89,9.25,253861,0
2015-12-09,9.15,9.41,9.15,9.18,143400,0
2015-12-10,9.46,9.94,9.15,9.75,240700,0
2015-12-11,9.75,10.04,9.57,9.57,294700,0
2015-12-14,9.87,9.89,9.35,9.35,167693,0
2015-12-15,9.5,9.91,9.49,9.7,202700,0
2015-12-16,9.8,10.7,9.69,10.62,168700,0
2015-12-17,10.62,10.91,10.19,10.43,106800,0
2015-12-18,10.42,10.86,10.22,10.75,448800,0
2015-12-21,10.66,10.94,10.41,10.7,168900,0
2015-12-22,10.75,10.89,10.51,10.67,111154,0
2015-12-23,10.75,10.91,10.47,10.77,222400,0
2015-12-24,10.74,10.85,10.47,10.5,49194,0
2015-12-28,10.45,10.7,10.35,10.55,78765,0
2015-12-29,10.57,10.79,10.34,10.74,73438,0
2015-12-30,10.81,11.13,10.5752,10.96,101713,0
2015-12-31,10.86,11.03,10.58,10.94,138226,0
2016-01-04,10.71,11.03,10.28,10.96,95540,0
2016-01-05,10.95,11.199,10.57,10.75,106978,0
2016-01-06,10.45,10.82,10.26,10.46,96758,0
2016-01-07,10.14,10.5399,9.75,10.08,134563,0
2016-01-08,10.1,10.4404,9.845,9.88,98651,0
2016-01-11,9.77,9.8899,8.86,9.11,103976,0
2016-01-12,9.15,9.37,8.335,8.88,140933,0
2016-01-13,8.95,9.05,8.08,8.33,105590,0
2016-01-14,8.37,9.11,7.89,8.84,75246,0
2016-01-15,8.57,9.23,8.2,8.78,94886,0
2016-01-19,8.87,9.68,8.04,8.36,137500,0
2016-01-20,8.14,9.405,7.88,9.02,104729,0
2016-01-21,9.06,9.3084,8.68,8.91,111672,0
2016-01-22,9.01,9.32,8.92,9.31,104969,0
2016-01-25,9.26,9.63,9.2,9.47,136026,0
2016-01-26,9.55,9.68,9.26,9.57,152599,0
2016-01-27,9.57,9.72,9.42,9.69,226799,0
2016-01-28,9.7,9.7,8.44,9.09,124578,0
2016-01-29,9.08,9.28,8.67,8.87,102526,0
2016-02-01,8.83,9.23,8.56,9.12,89498,0
2016-02-02,9.01,9.21,8.46,8.71,81662,0
2016-02-03,8.74,8.98,8.575,8.86,75041,0
2016-02-04,8.86,9.66,8.86,9.5,69346,0
2016-02-05,9.43,9.43,8.47,8.59,136096,0
2016-02-08,8.56,8.565,8.01,8.28,176423,0
2016-02-09,8.07,8.33,7.45,7.56,153876,0
2016-02-10,8.05,8.57,7.71,7.95,121156,0
2016-02-11,7.86,8.14,7.61,7.96,106806,0
2016-02-12,8.06,8.37,7.79,8.22,105493,0
2016-02-16,8.34,8.771,8.26,8.42,92787,0
2016-02-17,9,9,7.65,8.28,233111,0
2016-02-18,8.2,8.2,7.741,8.02,162699,0
2016-02-19,7.99,8.65,7.95,8.5,173070,0
2016-02-22,8.6,9.05,8.38,8.93,171681,0
2016-02-23,8.98,9.26,8.13,8.16,55737,0
2016-02-24,8.04,8.4,7.67,8.09,89926,0
2016-02-25,8.11,8.29,7.72,7.98,90951,0
2016-02-26,8.02,8.38,7.954,8.37,49410,0
2016-02-29,8.41,8.41,7.96,7.99,47730,0
2016-03-01,8.04,8.18,7.9001,8.13,46350,0
2016-03-02,8.15,9.05,8.15,8.98,76082,0
2016-03-03,8.92,9.38,8.9,9.05,65859,0
2016-03-04,9.09,9.395,8.59,8.73,73790,0
2016-03-07,8.71,9.41,8.71,9.35,54899,0
2016-03-08,9.34,9.34,8.82,8.95,39499,0
2016-03-09,8.95,9.13,8.71,8.92,32318,0
2016-03-10,8.95,9.095,8.4,8.67,36291,0
2016-03-11,8.72,8.81,8.49,8.79,26235,0
2016-03-14,8.74,9,8.52,8.67,34515,0
2016-03-15,8.65,8.65,8.16,8.26,62180,0
2016-03-16,8.15,8.28,7.87,8.25,46517,0
2016-03-17,8.22,8.73,7.9201,8.6,46078,0
2016-03-18,8.56,9,8.18,8.51,79964,0
2016-03-21,8.53,9,8.5,8.92,75058,0
2016-03-22,8.88,9.14,8.88,8.91,25065,0
2016-03-23,8.89,9.01,8.51,8.51,36480,0
2016-03-24,8.48,8.9,8.48,8.66,27367,0
2016-03-28,8.685,8.685,8.5,8.51,50654,0
2016-03-29,8.48,9.06,8.24,8.96,28383,0
2016-03-30,8.96,9.19,8.51,9.01,29550,0
2016-03-31,9.08,10.19,9,9.86,87960,0
2016-04-01,9.8,10,9.64,9.76,36897,0
2016-04-04,9.74,10.11,9.59,9.75,38816,0
2016-04-05,9.69,9.98,9.49,9.49,55858,0
2016-04-06,9.55,10.48,9.34,10.21,355665,0
2016-04-07,10.17,10.99,10.03,10.91,99764,0
2016-04-08,11,11.3,10.64,10.92,106162,0
2016-04-11,11.03,11.08,10.331,10.6,82677,0
2016-04-12,8.6,9.66,8.6,9.15,426644,0
2016-04-13,9.17,9.86,9.08,9.77,79492,0
2016-04-14,9.8,9.87,9.49,9.51,30259,0
2016-04-15,9.51,9.83,9.36,9.75,84930,0
2016-04-18,9.69,10,9.69,9.97,83354,0
2016-04-19,10.04,10.04,9.67,9.88,71529,0
2016-04-20,9.96,10.09,9.8,9.97,166615,0
2016-04-21,10,10.09,9.74,9.85,49535,0
2016-04-22,9.85,10.02,9.66,9.84,31043,0
2016-04-25,9.86,9.88,9.25,9.32,45555,0
2016-04-26,9.32,9.42,9.1,9.23,54486,0
2016-04-27,9.12,9.555,8.97,9.21,67727,0
2016-04-28,9.29,9.34,9.09,9.25,37949,0
2016-04-29,9.14,9.24,8.63,9.17,86527,0
2016-05-02,9.26,9.61,8.91,9.31,100627,0
2016-05-03,8.05,9.26,7.65,9.1,140400,0
2016-05-04,9.12,9.12,8.7,8.95,62656,0
2016-05-05,9,9.04,8.54,8.62,61481,0
2016-05-06,8.6,8.85,8.5,8.6,42823,0
2016-05-09,8.52,9.03,8.5,8.75,44665,0
2016-05-10,8.79,8.79,8.43,8.47,61380,0
2016-05-11,8.5,8.78,8.3,8.44,52433,0
2016-05-12,8.48,8.621,8.15,8.24,88765,0
2016-05-13,8.22,8.6,8.02,8.29,39260,0
2016-05-16,8.34,8.97,8.34,8.88,37102,0
2016-05-17,8.86,8.9,8.31,8.46,71877,0
2016-05-18,8.42,8.65,8.32,8.48,23690,0
2016-05-19,8.45,8.45,8.02,8.21,25039,0
2016-05-20,8.3,8.65,8.27,8.48,91334,0
2016-05-23,8.47,8.6,8.24,8.41,40200,0
2016-05-24,8.5,8.72,8.46,8.65,47430,0
2016-05-25,8.66,8.69,8.42,8.53,54279,0
2016-05-26,8.52,8.6,8.44,8.44,18199,0
2016-05-27,8.3721,8.57,8.3,8.5,72972,0
2016-05-31,8.52,8.9,8.52,8.62,41571,0
2016-06-01,8.64,8.88,8.48,8.84,35418,0
2016-06-02,8.87,9.25,8.87,9.12,43965,0
2016-06-03,9.12,9.28,9.05,9.26,72865,0
2016-06-06,9.33,9.35,9.11,9.17,109932,0
2016-06-07,9.13,9.19,9.01,9.11,74892,0
2016-06-08,9.11,9.16,8.88,9.11,114346,0
2016-06-09,9.11,9.27,8.585,9.16,58804,0
2016-06-10,9.14,9.49,8.81,8.9,37794,0
2016-06-13,8.77,9.01,8.38,8.51,45242,0
2016-06-14,8.38,8.38,8.02,8.25,42659,0
2016-06-15,8.37,8.795,8.06,8.62,24064,0
2016-06-16,8.14,9.0099,8.14,8.57,34311,0
2016-06-17,8.19,8.75,8.19,8.56,82127,0
2016-06-20,8.82,8.95,8.7,8.76,31663,0
2016-06-21,8.85,8.85,8.34,8.48,27636,0
2016-06-22,8.85,9.2604,8.62,8.88,72230,0
2016-06-23,9.09,9.23,8.88,9.12,77590,0
2016-06-24,8.89,9,8.2,8.5,373107,0
2016-06-27,8.34,8.5,8.1888,8.46,79754,0
2016-06-28,8.46,8.5399,8.17,8.32,58956,0
2016-06-29,8.48,8.48,8.17,8.39,101501,0
2016-06-30,8.24,8.24,7.75,7.89,126834,0
2016-07-01,7.97,8.0424,7.42,7.85,101042,0
2016-07-05,7.89,8.01,7.58,7.94,27396,0
2016-07-06,7.91,8,7.8,7.865,44208,0
2016-07-07,7.86,7.88,7.46,7.61,40957,0
2016-07-08,6.02,6.71,5.11,5.32,784010,0
2016-07-11,5.61,5.61,5.14,5.22,322246,0
2016-07-12,5.25,5.49,4.95,4.96,316852,0
2016-07-13,5,5.12,4.92,5.11,277592,0
2016-07-14,5.15,5.24,4.92,5.21,178942,0
2016-07-15,5.2,5.65,5.1,5.12,194384,0
2016-07-18,5.2,5.41,5.11,5.27,134977,0
2016-07-19,5.3,5.3,4.95,4.98,196629,0
2016-07-20,5.3,5.59,5.16,5.42,734942,0
2016-07-21,5.5,5.96,5.49,5.63,234102,0
2016-07-22,5.65,5.72,5.38,5.43,100893,0
2016-07-25,5.46,5.55,5.2,5.23,90182,0
2016-07-26,5.21,5.44,5.2,5.26,60424,0
2016-07-27,5.28,5.78,5.21,5.78,130681,0
2016-07-28,5.84,5.8938,5.4,5.59,107308,0
2016-07-29,5.61,5.83,5.48,5.66,76687,0
2016-08-01,6.46,7.329,6.13,7.04,964842,0
2016-08-02,6.36,6.496,5.85,6.11,668546,0
2016-08-03,6.17,6.33,6.03,6.103,144291,0
2016-08-04,6.19,6.84,6.17,6.79,183836,0
2016-08-05,6.82,8.12,6.76,7.48,468545,0
2016-08-08,7.52,7.608,7.02,7.1,189373,0
2016-08-09,7.13,7.229,6.97,7.02,99204,0
2016-08-10,7.04,7.04,6.55,6.68,118981,0
2016-08-11,6.69,7.17,6.68,7.04,76484,0
2016-08-12,7.05,7.22,6.9817,7.18,95587,0
2016-08-15,7.22,7.34,7.15,7.21,55100,0
2016-08-16,7.2,7.2,6.95,6.95,93219,0
2016-08-17,6.95,7.075,6.81,6.91,72025,0
2016-08-18,6.95,7.07,6.8,7.04,68253,0
2016-08-19,7.05,7.07,6.82,6.89,69856,0
2016-08-22,6.9,7.05,6.83,6.98,38707,0
2016-08-23,7.03,7.36,7.03,7.35,114766,0
2016-08-24,7.36,7.51,6.79,6.82,155537,0
2016-08-25,6.76,7.04,6.71,6.77,165252,0
2016-08-26,6.76,6.965,6.54,6.68,102750,0
2016-08-29,6.73,6.78,6.58,6.68,59084,0
2016-08-30,6.64,6.84,6.64,6.69,48086,0
2016-08-31,6.63,6.7,6.6,6.64,60884,0
2016-09-01,6.65,6.775,6.575,6.71,44577,0
2016-09-02,6.71,6.76,6.55,6.72,40398,0
2016-09-06,6.78,7,6.72,6.84,64181,0
2016-09-07,6.85,6.94,6.81,6.91,34262,0
2016-09-08,6.88,7.06,6.88,7.03,70977,0
2016-09-09,7,7.1,6.57,6.57,79964,0
2016-09-12,6.55,6.81,6.5,6.81,42147,0
2016-09-13,6.88,6.9,6.58,6.66,72728,0
2016-09-14,6.7477,6.87,6.64,6.72,121591,0
2016-09-15,6.77,6.81,6.52,6.59,40548,0
2016-09-16,6.63,6.72,6.5424,6.57,87387,0
2016-09-19,6.63,6.63,6.42,6.5,30154,0
2016-09-20,6.57,6.63,6.19,6.56,71983,0
2016-09-21,6.61,6.61,6.42,6.5,62765,0
2016-09-22,6.72,7.676,6.6434,7.46,585660,0
2016-09-23,8,8.04,7.44,7.91,331871,0
2016-09-26,7.79,7.85,7.14,7.59,180343,0
2016-09-27,7.7,7.7,7.33,7.4,81585,0
2016-09-28,7.36,7.54,7.27,7.29,232121,0
2016-09-29,7.25,7.3867,7.1,7.22,122978,0
2016-09-30,7.37,7.37,7.18,7.24,119288,0
2016-10-03,7.25,7.29,7.1,7.25,42425,0
2016-10-04,7.19,7.25,7.17,7.22,45009,0
2016-10-05,7.24,7.4556,7.12,7.27,204538,0
2016-10-06,7.22,7.35,7.01,7.2,34456,0
2016-10-07,7.23,7.23,7.08,7.08,94989,0
2016-10-10,7.07,7.22,6.9,7.08,80807,0
2016-10-11,7.02,7.03,6.67,6.7,80334,0
2016-10-12,6.73,6.73,6.35,6.43,49586,0
2016-10-13,6.43,6.7523,6.35,6.46,37995,0
2016-10-14,6.51,6.79,6.46,6.71,38048,0
2016-10-17,6.77,6.77,6.51,6.73,36652,0
2016-10-18,6.83,7.26,6.69,7.07,50922,0
2016-10-19,7.21,7.21,6.84,7.08,76830,0
2016-10-20,7.04,7.22,6.9,7.08,83718,0
2016-10-21,7,7.15,6.96,6.99,41921,0
2016-10-24,7,7.185,6.94,6.99,95378,0
2016-10-25,6.94,6.99,6.71,6.8,42362,0
2016-10-26,6.79,6.913,6.56,6.58,49685,0
2016-10-27,6.57,6.6,6.325,6.42,91850,0
2016-10-28,6.4,6.67,6.35,6.48,57515,0
2016-10-31,6.5,6.559,6.14,6.32,144037,0
2016-11-01,6.35,6.485,6.03,6.15,57292,0
2016-11-02,6.12,6.5095,5.7,5.77,110647,0
2016-11-03,5.75,5.88,5.26,5.28,92608,0
2016-11-04,5.2,5.7,5.1012,5.58,84971,0
2016-11-07,5.78,6,5.67,6,65539,0
2016-11-08,6,6.33,5.92,6.06,56627,0
2016-11-09,6.14,6.88,5.845,6.31,172970,0
2016-11-10,6.29,6.65,5.7,6.55,167555,0
2016-11-11,6.55,6.99,6.43,6.89,131223,0
2016-11-14,6.98,6.98,6.776,6.89,67863,0
2016-11-15,6.84,6.95,6.291,6.78,103122,0
2016-11-16,6.78,7.07,6.73,6.79,74061,0
2016-11-17,6.77,6.85,6.49,6.61,44994,0
2016-11-18,6.63,6.75,6.3,6.67,78656,0
2016-11-21,6.68,6.8,6.55,6.62,41381,0
2016-11-22,6.7,6.77,6.4,6.54,57518,0
2016-11-23,6.47,6.68,6.31,6.64,36220,0
2016-11-25,6.69,6.79,6.395,6.73,24006,0
2016-11-28,6.73,6.79,6.33,6.35,101897,0
2016-11-29,6.35,6.52,6.08,6.09,62073,0
2016-11-30,6.1,6.14,5.74,5.83,65055,0
2016-12-01,5.8,6,5.35,5.45,96753,0
2016-12-02,5.46,5.64,5.26,5.27,93719,0
2016-12-05,5.36,5.52,5.289,5.46,28972,0
2016-12-06,5.5,5.58,5.36,5.4,82897,0
2016-12-07,5.3,5.48,5.1601,5.3,98069,0
2016-12-08,5.31,5.4,5.15,5.25,64682,0
2016-12-09,5.25,5.3499,5.1277,5.15,106391,0
2016-12-12,5.17,5.2,4.89,4.89,197063,0
2016-12-13,4.93,5.11,4.92,5,80487,0
2016-12-14,5,5.24,4.92,5,139536,0
2016-12-15,5.04,5.16,4.98,5.05,84945,0
2016-12-16,5.04,5.1899,4.89,4.92,449544,0
2016-12-19,4.95,5.3,4.95,5.28,147716,0
2016-12-20,5.33,5.45,5.2,5.28,98657,0
2016-12-21,5.3,5.48,5.3,5.34,53521,0
2016-12-22,5.33,5.33,5.07,5.13,65687,0
2016-12-23,5.11,5.69,5.11,5.69,58237,0
2016-12-27,5.79,6.03,5.72,5.98,89008,0
2016-12-28,5.91,6.01,5.31,5.61,106315,0
2016-12-29,5.66,5.66,5.45,5.45,52333,0
2016-12-30,5.45,5.4501,5.18,5.26,91061,0
2017-01-03,5.24,5.4295,5.07,5.23,64235,0
2017-01-04,5.29,5.4628,5.22,5.35,42422,0
2017-01-05,5.4716,5.4716,5.05,5.19,101178,0
2017-01-06,5.15,5.22,5.04,5.07,124357,0
2017-01-09,5.33,5.3675,5.11,5.26,215705,0
2017-01-10,5.33,5.649,5.16,5.49,104094,0
2017-01-11,5.54,5.61,5.11,5.25,147443,0
2017-01-12,5.19,5.41,5.09,5.38,47171,0
2017-01-13,5.41,5.7119,5.41,5.57,53296,0
2017-01-17,5.57,5.57,5.26,5.47,41119,0
2017-01-18,5.5,5.685,5.38,5.44,56751,0
2017-01-19,5.35,5.39,5.26,5.28,39467,0
2017-01-20,5.33,5.34,5.1,5.19,64095,0
2017-01-23,5.19,5.19,5.01,5.09,69958,0
2017-01-24,5.12,5.23,4.95,5.16,103851,0
2017-01-25,5.2,5.53,5.16,5.47,48771,0
2017-01-26,5.57,5.575,5.35,5.4,33847,0
2017-01-27,5.49,5.55,5.3195,5.55,34720,0
2017-01-30,5.55,5.55,5.1801,5.48,52756,0
2017-01-31,5.39,5.5825,5.2525,5.4,40561,0
2017-02-01,5.49,5.56,5.34,5.52,47352,0
2017-02-02,5.45,5.4966,5.34,5.45,28925,0
2017-02-03,5.43,5.6,5.2201,5.58,72923,0
2017-02-06,5.42,5.72,5.42,5.6,67115,0
2017-02-07,5.63,5.7488,5.55,5.64,47599,0
2017-02-08,5.57,5.7,5.5,5.61,79780,0
2017-02-09,5.58,5.75,5.44,5.67,66620,0
2017-02-10,5.6,5.989,5.55,5.84,63450,0
2017-02-13,5.99,5.99,5.7,5.77,95650,0
2017-02-14,5.74,5.88,5.6,5.64,68839,0
2017-02-15,5.59,5.83,5.4601,5.75,98512,0
2017-02-16,5.77,6.29,5.75,6.23,128762,0
2017-02-17,6.26,6.33,6,6.07,63802,0
2017-02-21,6.07,6.19,5.99,6.01,40471,0
2017-02-22,5.9728,6,5.77,5.79,74952,0
2017-02-23,5.79,5.84,5.72,5.76,33405,0
2017-02-24,5.64,5.795,5.5001,5.55,32506,0
2017-02-27,5.56,5.79,5.5,5.68,28596,0
2017-02-28,5.7,5.73,5.6,5.65,31091,0
2017-03-01,5.74,6,5.6195,5.97,54387,0
2017-03-02,6.05,6.26,5.73,5.9,113931,0
2017-03-03,5.95,6.05,5.8,6,43074,0
2017-03-06,5.95,6.01,5.835,5.91,46186,0
2017-03-07,5.93,6,5.85,6,30436,0
2017-03-08,6.01,6.189,6.01,6.08,27991,0
2017-03-09,6.1,6.42,5.96,6.25,36861,0
2017-03-10,6.27,6.39,6.06,6.06,50590,0
2017-03-13,6.15,6.15,5.9,6.07,44746,0
2017-03-14,6,6.22,5.9116,6.07,26282,0
2017-03-15,5.7,6.07,5.6,6.05,67482,0
2017-03-16,6.09,6.2,5.8,5.84,63678,0
2017-03-17,5.72,6.29,5.72,6.06,210807,0
2017-03-20,6.15,6.17,5.75,5.88,67738,0
2017-03-21,5.91,5.91,5.65,5.73,60872,0
2017-03-22,5.76,5.76,5.52,5.54,54023,0
2017-03-23,5.58,5.61,5.18,5.22,46571,0
2017-03-24,5.33,5.33,5.23,5.28,36473,0
2017-03-27,5.23,5.7,5.23,5.54,48715,0
2017-03-28,5.51,5.5408,5.34,5.51,42337,0
2017-03-29,5.5,5.65,5.44,5.62,25370,0
2017-03-30,5.57,5.57,5.25,5.28,124166,0
2017-03-31,5.3,5.335,5.226,5.26,24761,0
2017-04-03,5.28,5.4,5.24,5.26,34332,0
2017-04-04,5.26,5.26,5.08,5.1,75688,0
2017-04-05,5.15,5.17,5,5.12,87588,0
2017-04-06,5.12,5.18,5.02,5.1,58046,0
2017-04-07,5.07,5.19,4.95,4.97,37712,0
2017-04-10,5,5.07,4.9,5.04,31589,0
2017-04-11,5.05,5.19,4.99,5.16,25666,0
2017-04-12,5.17,5.21,5,5.01,37926,0
2017-04-13,5.01,5.1,4.81,4.96,61475,0
2017-04-17,4.95,5.1,4.9241,5.08,50484,0
2017-04-18,5.05,5.12,4.87,5.1,27505,0
2017-04-19,5.11,5.15,4.935,5.09,65534,0
2017-04-20,5.14,5.14,4.98,5.06,34500,0
2017-04-21,5,5.03,4.86,4.99,53834,0
2017-04-24,5.05,5.05,4.9,4.96,20592,0
2017-04-25,5.02,5.1,4.8977,5.04,29707,0
2017-04-26,5.04,5.25,4.91,5.19,311120,0
2017-04-27,5.23,5.24,5.12,5.14,41763,0
2017-04-28,5.1,5.1,4.73,4.81,90265,0
2017-05-01,4.79,4.81,4.61,4.74,75182,0
2017-05-02,4.64,4.7599,4.5,4.53,65222,0
2017-05-03,4.5,4.5,3.8744,3.97,292874,0
2017-05-04,4.03,4.04,3.45,3.81,135128,0
2017-05-05,3.78,4.05,3.76,3.98,133268,0
2017-05-08,4.21,4.43,3.65,3.74,92494,0
2017-05-09,3.82,3.8599,3.5,3.61,102174,0
2017-05-10,3.6,3.65,3.35,3.52,121718,0
2017-05-11,3.63,3.63,3.3,3.45,87065,0
2017-05-12,3.45,3.59,3.36,3.47,83966,0
2017-05-15,3.5,3.62,3.46,3.49,60834,0
2017-05-16,3.49,3.55,3.38,3.44,48648,0
2017-05-17,3.37,3.44,3.17,3.23,104119,0
2017-05-18,3.339,3.51,3.19,3.23,59478,0
2017-05-19,3.21,3.35,3.15,3.23,51222,0
2017-05-22,3.23,3.36,3.1858,3.31,55053,0
2017-05-23,3.35,3.48,3.27,3.37,625770,0
2017-05-24,3.37,3.49,3.19,3.26,200115,0
2017-05-25,3.3,3.34,3.02,3.15,473915,0
2017-05-26,3.21,3.32,3.135,3.22,42347,0
2017-05-30,3.22,3.29,3.12,3.23,166643,0
2017-05-31,3.26,3.33,3.17,3.31,99329,0
2017-06-01,3.3,3.85,3.2307,3.73,208360,0
2017-06-02,3.75,3.75,3.52,3.55,92355,0
2017-06-05,3.59,3.59,3.36,3.46,36893,0
2017-06-06,3.5,3.5777,3.43,3.49,130099,0
2017-06-07,3.45,3.5347,3.35,3.42,70157,0
2017-06-08,3.45,3.495,3.3501,3.43,55636,0
2017-06-09,3.25,3.44,3.1,3.36,118311,0
2017-06-12,3.38,3.46,3.26,3.3,71044,0
2017-06-13,3.31,3.47,3.3,3.44,85779,0
2017-06-14,3.45,3.58,3.44,3.49,114495,0
2017-06-15,3.46,3.51,3.37,3.45,60082,0
2017-06-16,3.48,3.579,3.39,3.48,79678,0
2017-06-19,3.45,3.5301,3.43,3.5,82877,0
2017-06-20,3.48,3.6386,3.48,3.52,94165,0
2017-06-21,3.55,4.6,3.5,4.43,397171,0
2017-06-22,4.26,4.4474,3.95,4,293849,0
2017-06-23,4.1,4.189,3.87,3.87,1630332,0
2017-06-26,3.94,4.0325,3.571,3.65,187538,0
2017-06-27,3.6,3.7499,3.42,3.47,215515,0
2017-06-28,3.5,3.5504,3.36,3.47,216942,0
2017-06-29,3.35,3.4999,3.19,3.26,90360,0
2017-06-30,3.29,3.295,3.12,3.21,147661,0
2017-07-03,3.25,3.3,3.07,3.09,121992,0
2017-07-05,3.15,3.235,3.11,3.15,127108,0
2017-07-06,3.09,3.2,3,3.02,341941,0
2017-07-07,3.08,3.12,2.9,2.95,103721,0
2017-07-10,2.9,3.04,2.88,2.91,107926,0
2017-07-11,2.95,2.95,2.7186,2.72,183948,0
2017-07-12,2.76,2.8065,2.5,2.52,539300,0
2017-07-13,2.52,2.659,2.52,2.62,107855,0
2017-07-14,2.63,2.7289,2.63,2.65,95699,0
2017-07-17,2.69,2.745,2.6225,2.66,94742,0
2017-07-18,2.9,3.2259,2.82,3.01,1804175,0
2017-07-19,2.99,3.07,2.76,2.87,349547,0
2017-07-20,3.01,3.01,2.8,2.86,179498,0
2017-07-21,2.88,2.89,2.65,2.71,189631,0
2017-07-24,2.73,2.73,2.6,2.69,101097,0
2017-07-25,2.69,2.96,2.655,2.82,170256,0
2017-07-26,2.81,2.839,2.65,2.66,93462,0
2017-07-27,2.7,2.765,2.63,2.66,55309,0
2017-07-28,2.67,2.67,2.55,2.61,77074,0
2017-07-31,2.61,2.71,2.53,2.63,40331,0
2017-08-01,2.62,2.65,2.5386,2.63,48353,0
2017-08-02,2.63,2.67,2.56,2.62,37498,0
2017-08-03,2.63,2.65,2.55,2.58,44119,0
2017-08-04,2.56,3.0343,2.56,2.98,295083,0
2017-08-07,2.99,3.15,2.86,3.1,350573,0
2017-08-08,3.13,3.2245,2.9,2.96,88877,0
2017-08-09,2.91,2.99,2.8,2.98,146235,0
2017-08-10,2.98,3.08,2.93,3.07,102656,0
2017-08-11,3.06,3.34,3.06,3.27,186428,0
2017-08-14,3.26,4.07,3.26,3.91,544641,0
2017-08-15,4,4.15,3.75,4.14,287924,0
2017-08-16,4.17,4.4,4.07,4.1,238078,0
2017-08-17,4.12,4.1494,3.66,3.9,136063,0
2017-08-18,3.88,4.07,3.751,3.99,113295,0
2017-08-21,4,4.18,3.87,4.18,62482,0
2017-08-22,4.23,4.2909,3.881,3.99,98621,0
2017-08-23,4,4,3.75,3.95,91550,0
2017-08-24,4.18,4.31,3.99,4.12,84534,0
2017-08-25,4.16,4.28,3.93,4,65116,0
2017-08-28,4.01,4.3,4.0001,4.21,108753,0
2017-08-29,4.17,4.405,4.11,4.15,111943,0
2017-08-30,4.3,4.3,3.99,4.16,156723,0
2017-08-31,4.13,4.37,4.13,4.19,75575,0
2017-09-01,4.31,4.35,4.1274,4.35,74268,0
2017-09-05,4.36,4.448,4.2364,4.36,62450,0
2017-09-06,4.3883,4.663,4.3883,4.52,133321,0
2017-09-07,4.57,4.87,4.3333,4.86,86793,0
2017-09-08,4.81,4.92,4.67,4.74,90841,0
2017-09-11,4.69,5.4,4.65,5.19,257009,0
2017-09-12,5.19,5.82,5.1125,5.62,295804,0
2017-09-13,5.76,6.99,5.6112,6.78,556467,0
2017-09-14,6.72,6.7385,5.89,6.08,465825,0
2017-09-15,4.11,4.92,4.11,4.52,5486869,0
2017-09-18,4.7,4.7,4.45,4.6,513325,0
2017-09-19,4.61,4.69,4.4,4.45,333941,0
2017-09-20,4.38,4.54,4.2,4.26,327507,0
2017-09-21,4.29,4.31,4.15,4.16,181542,0
2017-09-22,4.15,4.32,4.13,4.29,131223,0
2017-09-25,4.25,4.55,4.25,4.48,200787,0
2017-09-26,4.7,4.7,4.39,4.58,269384,0
2017-09-27,4.61,4.65,4.4663,4.49,182246,0
2017-09-28,4.52,4.6298,4.4701,4.48,122309,0
2017-09-29,4.5,4.5,4.21,4.22,259968,0
2017-10-02,4.24,4.38,4.22,4.31,127568,0
2017-10-03,4.4,4.729,4.36,4.52,305804,0
2017-10-04,4.7,4.7128,4.47,4.54,253474,0
2017-10-05,4.55,4.86,4.54,4.6,366996,0
2017-10-06,4.7,4.75,4.41,4.45,303881,0
2017-10-09,4.45,4.53,4.31,4.32,118853,0
2017-10-10,4.39,4.53,4.22,4.27,137353,0
2017-10-11,4.3,4.39,4.18,4.36,139934,0
2017-10-12,4.38,4.38,4.17,4.2,167571,0
2017-10-13,4.26,4.29,4.15,4.21,269199,0
2017-10-16,4.27,4.35,4.17,4.26,178826,0
2017-10-17,4.28,4.35,4.1682,4.21,214358,0
2017-10-18,4.38,4.5,4.15,4.19,259950,0
2017-10-19,4.16,4.24,3.95,4.07,243983,0
2017-10-20,4.08,4.11,4.02,4.05,67119,0
2017-10-23,4.07,4.09,3.7996,3.8,217188,0
2017-10-24,3.81,4.05,3.6028,4.02,336126,0
2017-10-25,4.02,4.1,3.84,4.09,213104,0
2017-10-26,4.05,4.08,3.85,4.03,112344,0
2017-10-27,4.04,4.09,3.83,3.96,241840,0
2017-10-30,3.92,4,3.82,3.85,81030,0
2017-10-31,3.87,3.939,3.67,3.73,115717,0
2017-11-01,3.75,3.85,3.64,3.82,123365,0
2017-11-02,3.85,3.93,3.75,3.8,76037,0
2017-11-03,3.85,4.38,3.84,4.17,426448,0
2017-11-06,4.2,4.2363,4.1241,4.2,178633,0
2017-11-07,4.22,4.26,4.13,4.15,145088,0
2017-11-08,4.15,4.23,4.081,4.2,196148,0
2017-11-09,4.17,4.18,4.05,4.12,100906,0
2017-11-10,4.15,4.165,4.1,4.15,127614,0
