Date,Open,High,Low,Close,Volume,OpenInt
2014-03-21,17.5,17.9,16.2,17,5235127,0
2014-03-24,16.92,17.15,16.36,16.75,424251,0
2014-03-25,16.75,16.92,15,15.5,488116,0
2014-03-26,15.11,15.5,14.67,15,316800,0
2014-03-27,14.84,15.52,14.75,15.12,151175,0
2014-03-28,15.2,15.74,14.83,15,312230,0
2014-03-31,15.23,15.66,15,15.4,108314,0
2014-04-01,15.22,15.7,15.07,15.53,114196,0
2014-04-02,15.2,16.92,15.09,16.84,135357,0
2014-04-03,16.9,16.9,16.46,16.55,30829,0
2014-04-04,16.51,16.51,15.01,15.35,153738,0
2014-04-07,15.46,15.46,14.92,15.1,133913,0
2014-04-08,15.02,15.25,14.88,15.18,180236,0
2014-04-09,15.3,15.36,14.88,15.05,279307,0
2014-04-10,15.13,15.38,14.27,15.05,96161,0
2014-04-11,14.86,14.86,14.01,14.41,88628,0
2014-04-14,14.51,15.34,14.12,15.17,173910,0
2014-04-15,15.5,15.79,14.43,15.12,184719,0
2014-04-16,15.29,15.35,14.85,15.06,100834,0
2014-04-17,15,15.08,14,14.35,141960,0
2014-04-21,14.41,14.96,14.16,14.9,30489,0
2014-04-22,14.9,15.25,14.66,14.99,61963,0
2014-04-23,15.1,15.19,14.87,14.87,31795,0
2014-04-24,15.24,15.24,14.25,14.51,90763,0
2014-04-25,14.5,14.51,13.28,13.74,178276,0
2014-04-28,13.68,13.95,12.59,13.5,274525,0
2014-04-29,13.76,13.87,13.17,13.57,127733,0
2014-04-30,13.49,13.51,12.85,13.32,60739,0
2014-05-01,13.34,13.65,12.51,13.44,197139,0
2014-05-02,13.44,13.63,13.4,13.54,25452,0
2014-05-05,13.79,13.85,13.37,13.54,43279,0
2014-05-06,13.51,13.6,12.81,13.03,76943,0
2014-05-07,12.95,13.33,12.33,12.62,260456,0
2014-05-08,12.53,13,11.92,12.11,511312,0
2014-05-09,12,13.01,11.9,12.62,139391,0
2014-05-12,12.62,12.62,11.9,12.06,77367,0
2014-05-13,12.45,12.68,11.91,12.47,120233,0
2014-05-14,13.59,13.7,12.04,12.47,312752,0
2014-05-15,12.5,12.5,12.17,12.23,46551,0
2014-05-16,12.24,12.5,12,12,59449,0
2014-05-19,12.08,12.3,12.04,12.19,54782,0
2014-05-20,12.08,12.34,11.95,12.08,57401,0
2014-05-21,12.18,12.42,12,12.36,88898,0
2014-05-22,12.48,12.5,12.12,12.22,56787,0
2014-05-23,12.3,12.4,12.26,12.35,49978,0
2014-05-27,12.44,13.03,12.28,12.45,87081,0
2014-05-28,12.51,13.28,12.44,12.79,53194,0
2014-05-29,12.98,13.45,12.68,13.24,57753,0
2014-05-30,13.35,14.06,13.16,13.68,131749,0
2014-06-02,13.77,14.14,13.52,14,61387,0
2014-06-03,14.1,15.75,14.01,15.42,185701,0
2014-06-04,15.35,15.72,14.99,15.1,118651,0
2014-06-05,15.18,15.18,14.59,15.04,161049,0
2014-06-06,15.16,15.2,14.61,15.05,54229,0
2014-06-09,15.25,15.25,14.96,15,88389,0
2014-06-10,15.04,15.08,14.72,14.8,44300,0
2014-06-11,14.82,14.9,14.4,14.67,74645,0
2014-06-12,14.58,14.65,14.2,14.25,94784,0
2014-06-13,14.33,14.72,14.05,14.47,169682,0
2014-06-16,14.5,14.73,14.05,14.6,97734,0
2014-06-17,14.66,15.08,14.04,14.58,82570,0
2014-06-18,14.63,15.03,14.21,14.75,89081,0
2014-06-19,14.83,15.65,14.65,15.64,89315,0
2014-06-20,15.72,16.96,15.5,16.87,267888,0
2014-06-23,16.8,17.39,16.3,17.35,117689,0
2014-06-24,17.33,17.52,16.81,17.49,198361,0
2014-06-25,17.36,17.7,16.95,16.95,76978,0
2014-06-26,17.14,17.14,16.44,16.55,74237,0
2014-06-27,16.41,17.41,16.25,16.58,817003,0
2014-06-30,16.82,16.87,15.95,16.13,198370,0
2014-07-01,16.21,16.3,15.94,16.1,75182,0
2014-07-02,16.1,16.6,16.03,16.09,54600,0
2014-07-03,16.15,16.7,16.06,16.58,29438,0
2014-07-07,16.55,16.68,15.81,15.9,81335,0
2014-07-08,15.85,16.27,15.32,16.25,98744,0
2014-07-09,16.35,16.35,15.51,15.91,72872,0
2014-07-10,15.71,15.83,15.01,15.03,38610,0
2014-07-11,15.06,15.12,14.73,15.01,72937,0
2014-07-14,15.13,16.2,15,15.97,109414,0
2014-07-15,15.99,16.05,15.59,15.69,56134,0
2014-07-16,15.8,15.82,15.2,15.36,53486,0
2014-07-17,15.3,15.59,15.15,15.19,51837,0
2014-07-18,15.12,15.61,14.9,15.2,148863,0
2014-07-21,15.18,15.2,14.66,14.83,167769,0
2014-07-22,14.94,15.19,14.67,14.74,125093,0
2014-07-23,14.79,14.79,13.43,13.85,273623,0
2014-07-24,13.88,14.39,13.37,14.06,140225,0
2014-07-25,13.88,14.66,13.42,14.58,175252,0
2014-07-28,14.53,14.61,13.89,14.09,161084,0
2014-07-29,14.14,14.15,13.82,13.96,73598,0
2014-07-30,14.07,14.13,13.41,13.88,126618,0
2014-07-31,13.74,13.99,13.2,13.7,144073,0
2014-08-01,13.73,13.94,13,13.14,60709,0
2014-08-04,13.2,13.82,13.02,13.46,135593,0
2014-08-05,13.47,13.47,12.72,12.95,109277,0
2014-08-06,13,13.76,12.93,13.59,123713,0
2014-08-07,13.62,13.65,13.13,13.3,125002,0
2014-08-08,13.76,13.76,13.11,13.35,88416,0
2014-08-11,13.48,13.49,12.66,12.75,100326,0
2014-08-12,12.69,12.96,12.25,12.29,87989,0
2014-08-13,12.37,12.45,12.01,12.35,71776,0
2014-08-14,12.39,12.78,12.3,12.75,75192,0
2014-08-15,12.86,12.86,12.3,12.76,88939,0
2014-08-18,12.8,12.91,12.62,12.86,45998,0
2014-08-19,12.93,13.15,12.76,12.82,44105,0
2014-08-20,12.82,12.95,12.65,12.86,62878,0
2014-08-21,12.86,13.03,12.49,12.85,70785,0
2014-08-22,12.83,12.99,12.64,12.94,104596,0
2014-08-25,12.98,13.29,12.86,13.17,83695,0
2014-08-26,13.23,13.75,13.01,13.72,111183,0
2014-08-27,13.79,14.65,13.79,14.57,146631,0
2014-08-28,14.59,15.14,14.38,14.92,68617,0
2014-08-29,15.01,15.03,14.81,15,63152,0
2014-09-02,14.99,15.8,14.94,15.73,79502,0
2014-09-03,15.84,16,15.61,15.69,93054,0
2014-09-04,15.68,16.18,15.67,16.03,57259,0
2014-09-05,15.93,16.02,14.99,15.78,79631,0
2014-09-08,15.72,15.9,15.57,15.84,39626,0
2014-09-09,15.86,15.86,15.39,15.69,33925,0
2014-09-10,15.72,15.72,15.21,15.43,35522,0
2014-09-11,15.35,15.51,15.25,15.5,35061,0
2014-09-12,15.53,15.53,14.69,15.16,49316,0
2014-09-15,15.16,15.3,13.98,14.58,125755,0
2014-09-16,14.52,15.45,14.48,15.23,30677,0
2014-09-17,15.31,15.82,15.29,15.64,36566,0
2014-09-18,15.59,16.21,15.4,16.16,74356,0
2014-09-19,16.28,16.4,15.98,16.23,184872,0
2014-09-22,16.19,16.2,15.17,15.98,267686,0
2014-09-23,15.92,16,15.63,15.78,87410,0
2014-09-24,15.83,16.49,15.7,16.47,90412,0
2014-09-25,16.48,16.78,16.2,16.3,43490,0
2014-09-26,16.3,16.3,16.1,16.25,18131,0
2014-09-29,16.04,17.69,15.77,17.49,129236,0
2014-09-30,17.53,18.09,17.3,17.34,201787,0
2014-10-01,17.24,17.24,15.9,16.08,175597,0
2014-10-02,16.26,16.42,15.96,16.23,61203,0
2014-10-03,16.41,16.94,16.33,16.52,126835,0
2014-10-06,16.61,16.7,16.38,16.44,65439,0
2014-10-07,16.25,16.45,15.81,15.83,99255,0
2014-10-08,15.82,16.07,15.18,16.03,67475,0
2014-10-09,15.93,15.94,15.56,15.65,47621,0
2014-10-10,15.52,15.81,15.3,15.6,44556,0
2014-10-13,15.66,16.07,15.32,15.55,50514,0
2014-10-14,15.65,16.44,15.65,15.82,59368,0
2014-10-15,15.55,16.01,15.33,15.91,66854,0
2014-10-16,15.6,16.24,15.59,15.66,59527,0
2014-10-17,15.9,15.9,15,15.1,21843,0
2014-10-20,15,15.01,14.11,14.41,62801,0
2014-10-21,14.36,14.53,13.76,14.47,95625,0
2014-10-22,14.49,15,14.19,14.28,121184,0
2014-10-23,14.38,14.47,14.12,14.2,101749,0
2014-10-24,14.24,14.46,13.92,14.35,27366,0
2014-10-27,14.24,14.24,13.75,14.06,72018,0
2014-10-28,14.12,14.48,13.85,14.33,49817,0
2014-10-29,14.44,14.94,14.23,14.56,35061,0
2014-10-30,14.82,14.82,14.16,14.28,101290,0
2014-10-31,14.55,14.72,12.76,13.35,4506425,0
2014-11-03,13.3,13.95,13.3,13.65,218396,0
2014-11-04,13.69,14.1,13.65,14.04,107303,0
2014-11-05,14.2,14.21,13.51,13.7,195333,0
2014-11-06,13.6,13.88,13.25,13.61,200516,0
2014-11-07,11.8,11.93,9.5,11.4,1446471,0
2014-11-10,11.35,11.57,11.02,11.45,252501,0
2014-11-11,11.25,11.55,10.79,11.44,328912,0
2014-11-12,11.5,11.59,11.25,11.37,125500,0
2014-11-13,11.32,11.53,11.23,11.43,87107,0
2014-11-14,11.58,11.59,11,11.34,119349,0
2014-11-17,11.26,11.28,11.09,11.26,144518,0
2014-11-18,11.22,11.29,11.03,11.24,80500,0
2014-11-19,11,11.21,10.96,11.14,73514,0
2014-11-20,11.01,11.3,10.96,11.27,120270,0
2014-11-21,11.39,11.43,11.18,11.39,105807,0
2014-11-24,11.34,11.75,11.34,11.52,213562,0
2014-11-25,11.83,12,11.55,11.7,141039,0
2014-11-26,11.63,12.28,11.48,12.01,197339,0
2014-11-28,12.02,12.09,11.74,11.8,35794,0
2014-12-01,11.61,11.72,11.5,11.7,109568,0
2014-12-02,11.7,11.96,11.52,11.59,134254,0
2014-12-03,11.53,11.67,11.23,11.5,70904,0
2014-12-04,11.46,11.62,11.25,11.36,149945,0
2014-12-05,11.34,11.73,11.3,11.41,185182,0
2014-12-08,11.2,11.5,11.2,11.26,166377,0
2014-12-09,11.16,11.33,10.9,11.32,116133,0
2014-12-10,11.21,11.21,10.8,10.82,52179,0
2014-12-11,10.79,10.85,10.1,10.18,94776,0
2014-12-12,10.03,10.16,9.56,10.03,94793,0
2014-12-15,10.02,10.02,8.71,8.76,187331,0
2014-12-16,8.75,9.33,8.09,9.23,338732,0
2014-12-17,9.18,9.89,9.18,9.8,141314,0
2014-12-18,9.81,10.13,9.25,10.08,173000,0
2014-12-19,10.1,10.51,10.1,10.5,335756,0
2014-12-22,10.45,10.65,10.26,10.61,114557,0
2014-12-23,10.64,10.65,10.39,10.49,94689,0
2014-12-24,10.35,10.49,9.63,9.9,57030,0
2014-12-26,9.82,10.27,9.53,10.21,226863,0
2014-12-29,10.15,10.29,10.06,10.23,101659,0
2014-12-30,10.28,10.3,9.92,10.22,86019,0
2014-12-31,10.21,10.37,10.13,10.22,103053,0
2015-01-02,10.26,10.35,10,10.17,58256,0
2015-01-05,10,10.12,9.92,10,86757,0
2015-01-06,10.05,10.15,9.94,10.05,144095,0
2015-01-07,10.1,10.12,9.77,9.83,91396,0
2015-01-08,9.92,10.06,9.69,9.95,72619,0
2015-01-09,9.99,10.33,9.92,10.14,40670,0
2015-01-12,10.1,10.1,9.91,9.98,79957,0
2015-01-13,10.01,10.27,9.59,10.22,91276,0
2015-01-14,10.2,10.3,9.82,10.16,62350,0
2015-01-15,10.23,10.23,9.73,10,79444,0
2015-01-16,9.94,10.22,9.89,10.06,24148,0
2015-01-20,9.99,10.29,9.86,10.2,32512,0
2015-01-21,10.16,10.48,10.12,10.34,36240,0
2015-01-22,10.35,10.55,10.22,10.52,61473,0
2015-01-23,10.52,10.7,10.45,10.49,31796,0
2015-01-26,10.48,10.57,10,10.01,41760,0
2015-01-27,9.99,10.03,9.85,9.92,38532,0
2015-01-28,9.95,10.08,9.8,9.88,68422,0
2015-01-29,9.85,9.85,9.44,9.7,79487,0
2015-01-30,9.73,9.73,9.49,9.51,53504,0
2015-02-02,9.49,9.56,9.28,9.54,58596,0
2015-02-03,9.52,9.6,9.17,9.57,49617,0
2015-02-04,9.51,9.55,9.47,9.49,33915,0
2015-02-05,9.54,10,9.54,9.9,48225,0
2015-02-06,9.93,9.93,9.38,9.61,47257,0
2015-02-09,9.56,9.84,9.49,9.71,84189,0
2015-02-10,9.75,9.99,9.62,9.86,65194,0
2015-02-11,9.62,9.89,9.42,9.7,72016,0
2015-02-12,8.39,8.75,8.11,8.24,1198147,0
2015-02-13,8.3,8.8,8.19,8.37,281241,0
2015-02-17,8.42,8.44,8.2,8.25,95221,0
2015-02-18,8.2,8.25,7.95,7.99,354212,0
2015-02-19,8,8.16,7.94,8.08,136212,0
2015-02-20,8.1,8.23,7.86,7.86,206268,0
2015-02-23,7.89,7.89,7.5,7.79,118233,0
2015-02-24,7.82,8.04,7.75,8,86083,0
2015-02-25,8.02,8.53,7.87,8.49,112538,0
2015-02-26,8.57,8.57,8.06,8.15,61907,0
2015-02-27,8.12,8.53,7.87,8.48,58243,0
2015-03-02,8.5,8.69,8.48,8.58,57600,0
2015-03-03,8.5,8.76,8.22,8.71,70900,0
2015-03-04,8.78,8.93,8.62,8.81,93200,0
2015-03-05,8.84,8.97,8.51,8.8,51900,0
2015-03-06,8.72,8.94,8.64,8.75,38100,0
2015-03-09,8.78,9.11,8.7,9.01,78000,0
2015-03-10,9.16,9.2,9,9,82900,0
2015-03-11,9,9.24,8.74,9.01,159700,0
2015-03-12,9.04,9.16,8.86,9.06,59400,0
2015-03-13,9.01,9.05,8.91,9.02,40100,0
2015-03-16,9.04,9.12,8.96,8.97,44600,0
2015-03-17,8.91,8.99,8.55,8.77,54300,0
2015-03-18,8.8,8.87,8.63,8.82,78200,0
2015-03-19,8.78,9.02,8.55,8.93,62800,0
2015-03-20,8.97,9.46,8.95,9.23,53700,0
2015-03-23,9.2,9.28,8.98,9.21,48200,0
2015-03-24,9.19,9.49,9.16,9.36,34800,0
2015-03-25,9.38,9.38,9,9.03,44400,0
2015-03-26,9.05,9.22,8.93,9.05,85500,0
2015-03-27,9.06,9.23,9.01,9.11,31900,0
2015-03-30,9.11,9.29,9.04,9.19,44800,0
2015-03-31,9.19,9.29,9.06,9.25,60300,0
2015-04-01,9.29,9.29,8.91,9.04,81500,0
2015-04-02,9.02,9.17,8.86,9,49100,0
2015-04-06,8.96,9.24,8.82,9.06,79200,0
2015-04-07,9.05,9.44,9,9.4,88708,0
2015-04-08,9.33,9.39,9.13,9.18,63700,0
2015-04-09,9.13,9.29,9.09,9.11,25306,0
2015-04-10,9.01,9.1,8.9,8.93,56900,0
2015-04-13,8.94,8.94,8.77,8.87,44200,0
2015-04-14,8.97,8.99,8.75,8.9,94400,0
2015-04-15,8.98,8.98,8.68,8.77,55226,0
2015-04-16,8.71,8.91,8.71,8.74,24771,0
2015-04-17,8.68,8.91,8.61,8.7,89900,0
2015-04-20,8.78,9.4,8.78,9.37,151094,0
2015-04-21,9.43,9.6,9.27,9.42,62964,0
2015-04-22,9.45,9.45,8.7,9.05,56372,0
2015-04-23,9.1,9.16,8.92,9.1,32000,0
2015-04-24,9.11,9.18,9,9.02,24800,0
2015-04-27,9.01,9.06,8.9,8.99,28700,0
2015-04-28,9.05,9.12,8.9,9.06,18800,0
2015-04-29,9,9.06,8.88,8.96,17900,0
2015-04-30,8.98,9,8.69,8.76,39300,0
2015-05-01,8.76,8.87,8.75,8.8,15500,0
2015-05-04,8.66,9.69,8.66,9.38,64300,0
2015-05-05,9.4,9.46,9.12,9.29,40400,0
2015-05-06,9.27,9.34,9.02,9.32,187151,0
2015-05-07,9.26,9.41,9.1,9.13,49887,0
2015-05-08,9.1,9.1,7.87,7.93,406600,0
2015-05-11,7.93,7.97,7.7,7.79,109400,0
2015-05-12,7.66,7.87,7.35,7.85,118361,0
2015-05-13,7.82,7.82,7.45,7.47,73700,0
2015-05-14,7.46,7.58,7.39,7.56,59400,0
2015-05-15,7.61,7.67,7.4,7.49,113602,0
2015-05-18,7.48,7.59,7.32,7.38,79019,0
2015-05-19,7.4,7.4,7.09,7.29,57300,0
2015-05-20,7.28,7.41,7.09,7.09,147900,0
2015-05-21,7.08,7.08,6.89,6.99,193300,0
2015-05-22,7,7.24,6.87,7.02,280400,0
2015-05-26,7.03,7.1,6.98,7.01,232582,0
2015-05-27,6.94,7.28,6.93,7.25,125300,0
2015-05-28,7.15,7.45,7.13,7.43,71058,0
2015-05-29,7.42,7.42,7.1,7.14,101700,0
2015-06-01,7.1,7.1,6.85,6.92,63000,0
2015-06-02,6.93,7.1,6.85,6.99,69517,0
2015-06-03,7,7.39,6.95,7.25,144900,0
2015-06-04,7.22,7.22,6.81,7.03,87900,0
2015-06-05,7.05,7.35,6.91,7.24,91100,0
2015-06-08,7.22,7.22,7.02,7.08,74600,0
2015-06-09,7.05,7.32,6.84,7.12,194638,0
2015-06-10,7.12,7.24,7.05,7.12,71232,0
2015-06-11,7.12,7.27,6.98,6.99,107202,0
2015-06-12,6.98,7.12,6.89,6.99,69100,0
2015-06-15,6.95,7.21,6.88,7.11,235000,0
2015-06-16,7.14,7.69,7.11,7.26,183000,0
2015-06-17,7.26,7.73,7.25,7.56,209000,0
2015-06-18,7.63,7.75,7.42,7.72,157100,0
2015-06-19,7.73,7.77,7.37,7.44,256200,0
2015-06-22,7.44,7.62,7.25,7.45,186100,0
2015-06-23,7.39,7.45,7.3,7.34,167522,0
2015-06-24,7.4,7.52,7.1,7.11,202000,0
2015-06-25,7.15,7.24,7,7.22,151000,0
2015-06-26,7.25,7.25,7.01,7.07,726700,0
2015-06-29,7.05,7.19,6.77,6.83,155500,0
2015-06-30,6.88,7.16,6.75,7.02,562777,0
2015-07-01,7.07,7.09,6.75,6.86,315100,0
2015-07-02,6.89,6.89,6.69,6.79,58700,0
2015-07-06,6.74,6.88,6.55,6.85,109900,0
2015-07-07,6.83,6.83,6.52,6.7,83600,0
2015-07-08,6.65,6.66,6.48,6.54,87100,0
2015-07-09,6.6,6.7,6.55,6.65,84900,0
2015-07-10,6.7,7.14,6.7,7.07,112000,0
2015-07-13,7.07,7.39,7.05,7.1,113600,0
2015-07-14,7.07,7.29,7.07,7.14,144004,0
2015-07-15,7.1,7.1,6.77,6.8,66176,0
2015-07-16,6.8,7,6.77,6.89,64700,0
2015-07-17,6.88,6.93,6.67,6.7,61300,0
2015-07-20,6.7,6.73,6.53,6.54,63200,0
2015-07-21,6.5,6.53,6.13,6.16,190000,0
2015-07-22,6.1,6.18,5.9,5.92,134800,0
2015-07-23,5.9,6.25,5.89,6.19,147800,0
2015-07-24,6.16,6.29,5.98,6.02,71400,0
2015-07-27,6.03,6.11,5.73,5.8,92500,0
2015-07-28,5.84,5.93,5.74,5.75,62800,0
2015-07-29,5.73,5.96,5.65,5.75,24200,0
2015-07-30,5.76,5.84,5.68,5.8,73600,0
2015-07-31,5.8,5.92,5.8,5.9,57600,0
2015-08-03,5.88,5.9,5.75,5.8,68194,0
2015-08-04,5.82,6.05,5.77,5.8,21300,0
2015-08-05,5.83,6.1,5.83,5.96,49400,0
2015-08-06,6,6.04,5.75,5.75,92328,0
2015-08-07,4.15,4.75,4.04,4.44,524500,0
2015-08-10,4.4,4.57,4.4,4.49,334200,0
2015-08-11,4.44,4.7,4.39,4.55,259360,0
2015-08-12,4.53,4.69,4.36,4.5,220000,0
2015-08-13,4.55,4.62,4.44,4.6,81100,0
2015-08-14,4.59,4.83,4.59,4.82,61200,0
2015-08-17,4.8,4.8,4.59,4.62,99400,0
2015-08-18,4.59,4.73,4.59,4.64,71500,0
2015-08-19,4.64,4.71,4.63,4.65,122600,0
2015-08-20,4.68,4.7,4.58,4.67,225900,0
2015-08-21,4.58,4.76,4.57,4.69,185500,0
2015-08-24,4.6,4.91,4.42,4.76,175901,0
2015-08-25,4.9,4.99,4.58,4.69,163200,0
2015-08-26,4.77,4.87,4.63,4.83,97800,0
2015-08-27,4.81,4.85,4.73,4.84,80300,0
2015-08-28,4.81,5.13,4.81,5.12,124000,0
2015-08-31,5.12,5.16,4.97,4.99,58100,0
2015-09-01,4.99,5.05,4.82,4.85,129800,0
2015-09-02,4.95,5.01,4.79,4.87,100700,0
2015-09-03,4.94,5.07,4.85,4.91,61100,0
2015-09-04,4.84,5.04,4.77,4.99,53800,0
2015-09-08,5.04,5.23,5.03,5.09,57700,0
2015-09-09,5.16,5.18,4.85,4.85,64300,0
2015-09-10,4.85,4.95,4.63,4.79,211148,0
2015-09-11,4.75,4.77,4.57,4.66,294400,0
2015-09-14,4.66,4.66,4.33,4.43,153700,0
2015-09-15,4.42,4.52,4.4,4.52,78800,0
2015-09-16,4.55,4.65,4.5,4.64,40900,0
2015-09-17,4.68,4.83,4.63,4.7,100100,0
2015-09-18,4.65,4.76,4.51,4.55,182100,0
2015-09-21,4.53,4.62,4.47,4.6,113300,0
2015-09-22,4.54,4.64,4.51,4.6,86200,0
2015-09-23,4.6,4.61,4.44,4.54,91200,0
2015-09-24,4.53,4.59,4.49,4.57,70006,0
2015-09-25,4.59,4.6,4.45,4.54,179400,0
2015-09-28,4.58,4.59,4.42,4.49,202237,0
2015-09-29,4.51,4.51,4.16,4.44,200900,0
2015-09-30,4.45,4.53,4.17,4.22,167700,0
2015-10-01,4.21,4.3,3.93,4.21,193200,0
2015-10-02,4.2,4.23,3.94,4.12,130100,0
2015-10-05,4.14,4.3,4.14,4.25,88279,0
2015-10-06,4.25,4.49,4.25,4.38,83400,0
2015-10-07,4.41,4.7,4.41,4.55,76700,0
2015-10-08,4.55,4.72,4.53,4.69,89200,0
2015-10-09,4.7,4.89,4.7,4.84,65100,0
2015-10-12,4.86,4.86,4.6,4.71,54226,0
2015-10-13,4.69,4.73,4.61,4.67,45800,0
2015-10-14,4.67,4.8,4.5,4.67,109900,0
2015-10-15,4.7,4.86,4.7,4.8,93300,0
2015-10-16,4.82,4.85,4.73,4.84,33000,0
2015-10-19,4.84,4.96,4.79,4.9,45800,0
2015-10-20,4.91,4.91,4.61,4.7,44096,0
2015-10-21,4.69,4.71,4.43,4.47,44500,0
2015-10-22,4.51,4.51,4.25,4.43,85000,0
2015-10-23,4.45,4.45,4.32,4.4,74700,0
2015-10-26,4.41,4.44,4.24,4.27,60900,0
2015-10-27,4.27,4.3,3.94,4,252100,0
2015-10-28,3.95,4.14,3.87,4.07,174200,0
2015-10-29,4.09,4.16,4.04,4.11,108500,0
2015-10-30,4.09,4.11,3.98,4.02,38800,0
2015-11-02,4.01,4.2,4,4.09,83187,0
2015-11-03,4.06,4.17,4.06,4.13,51800,0
2015-11-04,4.19,4.19,4.05,4.11,100004,0
2015-11-05,4.12,4.23,3.92,3.97,85100,0
2015-11-06,3.89,4.02,3.42,4,135500,0
2015-11-09,3.97,4.06,3.93,3.98,67577,0
2015-11-10,3.98,3.98,3.69,3.93,146700,0
2015-11-11,3.97,3.97,3.82,3.85,54900,0
2015-11-12,3.83,3.97,3.83,3.87,143700,0
2015-11-13,3.83,3.87,3.62,3.67,82500,0
2015-11-16,3.68,3.76,3.58,3.63,35500,0
2015-11-17,3.6,3.74,3.52,3.54,59700,0
2015-11-18,3.52,3.73,3.52,3.57,40400,0
2015-11-19,3.56,3.68,3.55,3.62,67600,0
2015-11-20,3.65,3.79,3.59,3.69,83000,0
2015-11-23,3.66,4.86,3.53,4.59,255500,0
2015-11-24,4.54,4.58,4.32,4.4,79500,0
2015-11-25,4.38,4.72,4.38,4.65,78100,0
2015-11-27,4.63,4.94,4.63,4.92,73400,0
2015-11-30,4.92,5.04,4.78,4.81,87900,0
2015-12-01,4.82,5,4.82,4.94,37040,0
2015-12-02,4.97,5.68,4.76,4.86,90906,0
2015-12-03,4.86,5,4.63,4.69,83512,0
2015-12-04,4.73,4.85,4.69,4.72,50100,0
2015-12-07,4.79,4.79,4.43,4.56,108900,0
2015-12-08,4.5,5.1,4.48,4.89,169356,0
2015-12-09,4.92,5.01,4.65,4.75,103200,0
2015-12-10,4.73,5.29,4.73,5.12,252200,0
2015-12-11,5.03,5.17,5,5.05,86700,0
2015-12-14,5.08,5.27,5.07,5.19,77028,0
2015-12-15,5.24,5.28,5.04,5.27,141000,0
2015-12-16,5.24,5.31,5.15,5.24,92200,0
2015-12-17,5.24,5.34,5.18,5.21,72900,0
2015-12-18,5.16,5.28,4.95,5.04,256600,0
2015-12-21,5.07,5.3,5.05,5.24,82900,0
2015-12-22,5.25,5.28,5.2,5.25,50299,0
2015-12-23,5.25,5.55,5.14,5.23,208500,0
2015-12-24,5.11,5.34,5.08,5.23,15083,0
2015-12-28,5.26,5.39,5.105,5.14,24502,0
2015-12-29,5.19,5.19,4.75,5.12,75690,0
2015-12-30,5.1,5.15,4.86,4.87,123925,0
2015-12-31,4.96,5.2,4.85,5.09,102986,0
2016-01-04,5.04,5.07,4.52,5,82480,0
2016-01-05,5,5.15,4.8801,4.99,237552,0
2016-01-06,4.93,5.01,4.69,4.74,297962,0
2016-01-07,4.7,4.7485,4.5,4.5,137716,0
2016-01-08,4.68,4.71,4.3,4.33,91330,0
2016-01-11,4.42,4.42,4.18,4.26,162358,0
2016-01-12,4.29,4.42,4.1,4.22,128506,0
2016-01-13,4.22,4.34,4.14,4.2,124210,0
2016-01-14,4.24,4.3,4.1,4.13,164144,0
2016-01-15,4.01,4.21,3.87,4.14,155080,0
2016-01-19,4.13,4.14,3.8,4.06,113100,0
2016-01-20,3.99,4.075,3.76,3.97,381962,0
2016-01-21,4.04,4.235,3.9,3.95,196798,0
2016-01-22,3.99,4.19,3.96,4.13,153504,0
2016-01-25,4.04,4.39,4.04,4.2,626970,0
2016-01-26,4.2,4.335,4.13,4.25,59494,0
2016-01-27,4.21,4.315,4.17,4.2,116722,0
2016-01-28,4.23,4.3,4.11,4.19,92680,0
2016-01-29,4.27,4.49,4.2,4.37,57567,0
2016-02-01,4.38,4.45,4.24,4.43,35781,0
2016-02-02,4.42,4.42,4.19,4.25,176495,0
2016-02-03,4.27,4.27,4.15,4.23,58655,0
2016-02-04,4.24,4.36,4.22,4.25,40479,0
2016-02-05,4.22,4.23,3.84,3.92,216963,0
2016-02-08,3.88,3.88,3.6,3.71,172977,0
2016-02-09,3.66,3.92,3.64,3.75,83222,0
2016-02-10,3.76,3.935,3.65,3.74,120472,0
2016-02-11,3.67,4,3.6583,3.87,176531,0
2016-02-12,4.33,4.77,4.08,4.3,291784,0
2016-02-16,4.37,4.59,4.35,4.41,184025,0
2016-02-17,4.46,4.73,4.19,4.34,324399,0
2016-02-18,4.34,4.475,4.013,4.16,221403,0
2016-02-19,4.15,4.82,4.088,4.37,378693,0
2016-02-22,4.4,4.42,4.17,4.23,117418,0
2016-02-23,4.179,4.37,4.015,4.12,92174,0
2016-02-24,4.07,4.27,3.99,4.17,120743,0
2016-02-25,4.245,4.32,4.09,4.21,66489,0
2016-02-26,4.21,4.85,4.21,4.46,200782,0
2016-02-29,4.49,4.76,4.47,4.6,106774,0
2016-03-01,4.68,4.74,4.48,4.6,86589,0
2016-03-02,4.61,5.1,4.61,4.99,167292,0
2016-03-03,4.93,5.17,4.92,5.14,125249,0
2016-03-04,5.2,5.38,4.97,5.2,96401,0
2016-03-07,5.21,5.59,5.21,5.55,183827,0
2016-03-08,5.47,5.7,5.315,5.34,69740,0
2016-03-09,5.34,5.34,5.09,5.24,115972,0
2016-03-10,5.27,5.34,4.7,4.99,121925,0
2016-03-11,5.01,5.47,4.99,5.45,107716,0
2016-03-14,5.38,5.4501,5.29,5.37,150487,0
2016-03-15,5.3,5.5,5.3,5.34,67845,0
2016-03-16,5.32,5.42,5.29,5.35,59066,0
2016-03-17,5.31,5.45,5.27,5.39,78086,0
2016-03-18,5.42,5.6299,5.356,5.51,141079,0
2016-03-21,5.51,5.74,5.4,5.43,52264,0
2016-03-22,5.36,5.49,5.18,5.39,132843,0
2016-03-23,5.4,5.48,5.24,5.28,50246,0
2016-03-24,5.31,5.525,5.1401,5.4,88453,0
2016-03-28,5.39,5.57,5.26,5.36,66237,0
2016-03-29,5.32,5.51,5.24,5.4,95668,0
2016-03-30,5.4,5.53,5.2,5.34,86456,0
2016-03-31,5.38,5.49,5.32,5.41,89853,0
2016-04-01,5.4,5.45,5.36,5.37,37722,0
2016-04-04,5.4,5.43,5.28,5.3,34835,0
2016-04-05,5.27,5.35,5.07,5.26,84643,0
2016-04-06,5.28,5.32,5.18,5.28,59651,0
2016-04-07,5.25,5.31,4.98,5,158679,0
2016-04-08,5.06,5.33,4.936,5.18,149580,0
2016-04-11,5.18,5.42,5.15,5.29,75815,0
2016-04-12,5.32,5.3689,5.16,5.24,64991,0
2016-04-13,5.25,5.35,5.23,5.34,296175,0
2016-04-14,5.37,5.37,5.2895,5.3,46094,0
2016-04-15,5.3,5.41,5.26,5.3,39344,0
2016-04-18,5.24,5.35,5.24,5.32,174854,0
2016-04-19,5.28,5.32,5.28,5.31,49043,0
2016-04-20,5.32,5.4,5.23,5.3,39643,0
2016-04-21,5.33,5.34,5.25,5.29,63072,0
2016-04-22,5.29,5.38,5.17,5.29,68308,0
2016-04-25,5.31,5.31,5.25,5.26,67314,0
2016-04-26,5.3,5.3,5.18,5.23,74146,0
2016-04-27,5.25,5.33,5.06,5.2,131847,0
2016-04-28,5.21,5.24,5.08,5.1,63350,0
2016-04-29,5.12,5.2,4.81,4.91,110950,0
2016-05-02,4.96,5.28,4.8742,5.22,120189,0
2016-05-03,5.17,5.17,4.94,5.01,63372,0
2016-05-04,4.96,5.05,4.84,4.86,74270,0
2016-05-05,4.93,4.99,4.7,4.7,82182,0
2016-05-06,5.15,5.3,4.67,4.8,394648,0
2016-05-09,4.84,5.28,4.73,5.21,329006,0
2016-05-10,5.25,5.32,5.19,5.24,170432,0
2016-05-11,5.21,5.3,5.11,5.19,138047,0
2016-05-12,5.2,5.26,5,5.05,106721,0
2016-05-13,5.12,5.12,4.76,4.88,143636,0
2016-05-16,4.86,5.05,4.86,4.97,107440,0
2016-05-17,4.895,4.98,4.5,4.79,1260838,0
2016-05-18,4.79,5.04,4.79,4.92,257071,0
2016-05-19,4.91,5,4.91,4.95,196166,0
2016-05-20,4.94,5.27,4.91,5.14,336783,0
2016-05-23,5.19,5.19,5.09,5.11,320489,0
2016-05-24,5.18,5.25,5.11,5.2,282667,0
2016-05-25,5.18,5.28,5.11,5.26,191419,0
2016-05-26,5.31,5.48,5.26,5.42,373266,0
2016-05-27,5.53,6.02,5.44,5.93,403273,0
2016-05-31,6.04,6.04,5.85,5.99,332348,0
2016-06-01,6,6.51,5.88,6.46,328071,0
2016-06-02,6.51,6.51,6.27,6.42,237543,0
2016-06-03,6.37,6.59,6.28,6.57,170678,0
2016-06-06,6.6,6.82,6.54,6.79,312618,0
2016-06-07,6.74,7.08,6.54,6.6,241218,0
2016-06-08,6.56,7.01,6.49,6.89,354303,0
2016-06-09,6.81,6.9,6.73,6.85,153399,0
2016-06-10,6.74,6.99,6.71,6.88,158547,0
2016-06-13,6.78,6.93,6.78,6.85,139427,0
2016-06-14,6.76,7.02,6.68,6.99,208620,0
2016-06-15,6.97,7.33,6.97,7.19,284029,0
2016-06-16,7.08,7.2,7,7.19,162685,0
2016-06-17,7.15,7.27,7.13,7.19,153871,0
2016-06-20,7.31,7.39,7.19,7.29,282511,0
2016-06-21,7.32,7.5,7.23,7.44,184545,0
2016-06-22,7.43,7.54,7.38,7.48,187562,0
2016-06-23,7.56,7.83,7.46,7.71,389877,0
2016-06-24,7.27,7.56,7.17,7.48,530094,0
2016-06-27,7.3,7.54,6.72,6.94,326873,0
2016-06-28,6.97,7.19,6.9501,7.18,169921,0
2016-06-29,7.2,7.3493,7.14,7.25,162100,0
2016-06-30,7.28,7.84,7.17,7.71,609249,0
2016-07-01,7.68,8.085,7.66,7.9,411959,0
2016-07-05,7.95,7.99,7.74,7.84,222288,0
2016-07-06,7.81,8.03,7.7,7.89,411253,0
2016-07-07,7.88,7.9895,7.77,7.88,235990,0
2016-07-08,7.95,8.27,7.8,8.1,689033,0
2016-07-11,8.15,8.2599,8.07,8.21,447475,0
2016-07-12,8.24,8.48,8.12,8.4,531462,0
2016-07-13,8.42,8.46,8.2,8.3,116566,0
2016-07-14,8.39,8.42,8.16,8.26,160319,0
2016-07-15,8.32,8.32,8.12,8.28,97601,0
2016-07-18,8.28,8.4,8.16,8.28,152778,0
2016-07-19,8.29,8.5,8.24,8.41,115157,0
2016-07-20,8.5,8.51,8.32,8.48,63480,0
2016-07-21,8.41,8.52,8.36,8.38,68208,0
2016-07-22,8.37,8.41,8.26,8.38,117669,0
2016-07-25,8.31,8.44,8.21,8.34,101149,0
2016-07-26,8.37,8.72,8.22,8.55,259453,0
2016-07-27,8.54,8.71,8.5,8.69,239683,0
2016-07-28,8.58,8.805,8.47,8.56,97364,0
2016-07-29,8.52,8.84,8.48,8.82,272651,0
2016-08-01,8.78,8.92,8.68,8.81,171800,0
2016-08-02,8.77,8.86,8.67,8.82,120198,0
2016-08-03,8.82,8.88,8.65,8.82,144598,0
2016-08-04,8.82,8.85,8.58,8.72,166444,0
2016-08-05,8.98,10.5,8.74,10.46,889854,0
2016-08-08,10.5,10.58,9.91,10.33,294665,0
2016-08-09,10.38,10.38,10.07,10.17,327737,0
2016-08-10,10.09,10.23,9.94,10.17,187390,0
2016-08-11,10.2,10.38,10.08,10.19,274414,0
2016-08-12,10.1,10.23,9.95,10.05,230426,0
2016-08-15,10.12,10.5,10.03,10.3,446505,0
2016-08-16,10.23,10.58,10.16,10.37,454820,0
2016-08-17,10.4,10.48,10.08,10.43,679114,0
2016-08-18,10.52,11.19,10.41,11,935648,0
2016-08-19,11.05,11.1,10.85,11.1,259095,0
2016-08-22,11.16,11.25,11,11.21,337079,0
2016-08-23,11.23,11.29,11.09,11.15,241920,0
2016-08-24,11.18,11.275,11.0528,11.15,335413,0
2016-08-25,11.05,11.19,11.05,11.13,154910,0
2016-08-26,10.99,11.25,10.99,11.13,208360,0
2016-08-29,11.14,11.14,10.96,11.1,220927,0
2016-08-30,11.04,11.1,10.73,10.86,198141,0
2016-08-31,10.87,10.87,10.43,10.49,336680,0
2016-09-01,10.49,10.86,10.39,10.8,185101,0
2016-09-02,10.85,11.07,10.71,11.01,196296,0
2016-09-06,11.06,11.06,10.85,10.92,145689,0
2016-09-07,10.88,10.96,10.73,10.95,188493,0
2016-09-08,10.91,10.95,10.7,10.77,86223,0
2016-09-09,10.6,10.6512,10.06,10.11,226184,0
2016-09-12,10,10.22,9.86,10.17,196441,0
2016-09-13,10.01,10.09,9.62,9.79,159889,0
2016-09-14,9.85,10.05,9.8,9.85,82739,0
2016-09-15,8.89,9.13,8.6101,9,1144578,0
2016-09-16,8.95,9.17,8.875,9.12,389957,0
2016-09-19,9.01,9.43,9.01,9.18,281420,0
2016-09-20,9.25,9.25,9.03,9.11,184558,0
2016-09-21,9.18,9.47,9.1,9.4,278381,0
2016-09-22,9.5,9.61,9.17,9.53,223444,0
2016-09-23,9.52,9.7,9.41,9.5,433649,0
2016-09-26,9.41,9.52,9.4,9.44,193939,0
2016-09-27,9.4,9.56,9.39,9.54,271145,0
2016-09-28,9.53,9.65,9.5,9.62,237020,0
2016-09-29,9.62,9.64,9.45,9.49,131710,0
2016-09-30,9.5,9.8,9.405,9.65,284388,0
2016-10-03,9.62,9.78,9.49,9.75,114070,0
2016-10-04,9.75,9.79,9.59,9.76,104966,0
2016-10-05,9.86,10.3,9.86,10.29,784253,0
2016-10-06,10.25,10.31,9.78,9.9,364597,0
2016-10-07,9.91,9.93,9.55,9.66,187432,0
2016-10-10,9.7,10.11,9.6,9.97,210604,0
2016-10-11,10.01,10.06,9.48,9.66,216334,0
2016-10-12,9.65,9.72,9.51,9.54,104089,0
2016-10-13,9.43,9.63,9.31,9.45,137553,0
2016-10-14,9.44,9.57,9.19,9.37,224558,0
2016-10-17,9.34,9.4,9.24,9.34,73417,0
2016-10-18,9.5,9.53,9.3,9.33,45758,0
2016-10-19,9.36,9.73,9.22,9.68,135845,0
2016-10-20,9.66,9.97,9.45,9.57,108452,0
2016-10-21,9.47,9.86,9.4254,9.63,198421,0
2016-10-24,9.71,9.76,9.51,9.64,123052,0
2016-10-25,9.65,9.65,9.4308,9.56,89236,0
2016-10-26,9.5,9.82,9.47,9.64,350317,0
2016-10-27,9.68,9.86,9.54,9.7,331881,0
2016-10-28,9.67,10,9.51,9.61,565245,0
2016-10-31,9.65,9.71,9.17,9.53,167781,0
2016-11-01,9.54,9.67,9.31,9.44,297795,0
2016-11-02,9.49,9.53,9.27,9.34,321519,0
2016-11-03,9.35,9.35,8.89,8.99,149433,0
2016-11-04,9.15,9.58,8.895,9.44,982810,0
2016-11-07,9.63,10.17,9.35,9.97,1986874,0
2016-11-08,10.01,10.15,9.92,9.95,865239,0
2016-11-09,9.79,10.393,9.7,10.16,855257,0
2016-11-10,10.29,10.29,9.58,9.7,547577,0
2016-11-11,9.68,10.01,9.57,9.96,1143268,0
2016-11-14,10.06,10.2,9.87,10.03,1612511,0
2016-11-15,10,10.14,9.87,10.04,2326937,0
2016-11-16,10.04,10.51,9.92,10.5,461385,0
2016-11-17,10.63,10.8598,10.4991,10.75,485959,0
2016-11-18,10.75,11.11,10.65,11.1,249046,0
2016-11-21,11.21,11.9,11.1,11.75,803958,0
2016-11-22,11.8,12.3,11.31,12.14,1427164,0
2016-11-23,12.07,12.27,11.67,11.71,2052720,0
2016-11-25,11.75,11.85,11.6,11.73,247473,0
2016-11-28,11.68,11.74,11.58,11.6,1254704,0
2016-11-29,11.58,11.905,11.36,11.65,1662776,0
2016-11-30,11.73,11.8,11.49,11.63,366834,0
2016-12-01,11.66,11.73,10.72,11.06,552789,0
2016-12-02,11.06,11.13,10.69,10.99,255865,0
2016-12-05,11.09,11.5,10.99,11.29,219456,0
2016-12-06,11.33,11.33,11.07,11.26,223647,0
2016-12-07,11.27,11.29,11.01,11.23,131175,0
2016-12-08,11.26,11.38,11.05,11.25,159399,0
2016-12-09,11.28,11.35,10.67,10.75,256342,0
2016-12-12,10.76,10.76,10.08,10.18,363921,0
2016-12-13,10.23,10.37,10.2,10.27,197138,0
2016-12-14,10.19,10.28,9.85,9.89,151292,0
2016-12-15,9.94,9.96,9.74,9.85,296335,0
2016-12-16,9.9,10.03,9.85,9.97,454658,0
2016-12-19,9.95,10.02,9.74,9.76,150663,0
2016-12-20,9.7,9.94,9.69,9.91,189695,0
2016-12-21,9.88,9.93,9.67,9.69,143733,0
2016-12-22,9.7,9.86,9.52,9.62,245852,0
2016-12-23,9.68,9.75,9.41,9.52,133596,0
2016-12-27,9.45,9.69,9.45,9.66,89656,0
2016-12-28,9.69,9.7,9.29,9.3,126629,0
2016-12-29,9.34,9.4075,9.25,9.3,155511,0
2016-12-30,9.35,9.35,9.01,9.08,131257,0
2017-01-03,9.2,9.24,8.9,9.07,560879,0
2017-01-04,9.09,9.36,8.95,9.33,391276,0
2017-01-05,9.32,9.41,9.14,9.21,107900,0
2017-01-06,9.28,9.28,8.99,8.99,93153,0
2017-01-09,8.96,9,8.67,8.7,164522,0
2017-01-10,8.7,8.8,8.66,8.72,92979,0
2017-01-11,8.71,8.799,8.66,8.72,124582,0
2017-01-12,8.72,8.82,8.5,8.77,398178,0
2017-01-13,8.78,9.44,8.78,9.43,375106,0
2017-01-17,9.33,9.36,8.95,9.01,240321,0
2017-01-18,9,9.04,8.94,9.01,92072,0
2017-01-19,9.02,9.07,8.87,9,124001,0
2017-01-20,9.02,9.07,8.92,9.01,118390,0
2017-01-23,9.04,9.04,8.85,8.88,109019,0
2017-01-24,8.86,9.01,8.82,8.96,119434,0
2017-01-25,8.99,9.06,8.87,9.01,120837,0
2017-01-26,9,9.0486,8.96,9.01,109903,0
2017-01-27,9.01,9.11,8.84,9.09,91223,0
2017-01-30,9.06,9.06,8.78,8.84,143500,0
2017-01-31,8.82,8.89,8.76,8.85,99842,0
2017-02-01,8.97,8.98,8.75,8.95,118548,0
2017-02-02,8.95,9.1,8.93,8.97,85635,0
2017-02-03,9.08,9.13,8.96,9.06,115623,0
2017-02-06,8.99,9.02,8.95,8.99,107517,0
2017-02-07,9.03,9.58,8.95,9.08,279919,0
2017-02-08,9.01,9.09,8.89,9.02,199712,0
2017-02-09,9.03,9.3,9.01,9.1,214664,0
2017-02-10,9.17,9.17,8.97,9.01,169400,0
2017-02-13,9.06,9.14,9,9.06,98444,0
2017-02-14,9.04,9.17,8.9108,9.13,158115,0
2017-02-15,9.13,9.35,9.11,9.31,105812,0
2017-02-16,9.26,9.33,9.02,9.31,557852,0
2017-02-17,8.25,8.4,7.6,7.97,1868369,0
2017-02-21,7.75,8.235,7.62,8.1,724869,0
2017-02-22,8.11,8.19,7.91,7.98,178446,0
2017-02-23,8.03,8.04,7.67,7.84,173350,0
2017-02-24,7.7,7.92,7.69,7.85,140400,0
2017-02-27,7.82,7.9,7.72,7.75,172492,0
2017-02-28,7.72,7.72,7.53,7.54,213808,0
2017-03-01,7.71,7.74,7.53,7.65,192197,0
2017-03-02,7.66,7.67,7.45,7.49,216055,0
2017-03-03,7.44,7.61,7.39,7.46,243305,0
2017-03-06,7.38,7.42,7.2,7.22,344469,0
2017-03-07,7.23,7.26,7.02,7.03,380754,0
2017-03-08,7.05,7.07,6.875,6.88,165047,0
2017-03-09,6.88,6.93,6.77,6.83,103253,0
2017-03-10,6.87,6.97,6.71,6.86,263326,0
2017-03-13,6.84,7.23,6.84,7.14,264369,0
2017-03-14,7.1,7.16,6.96,7.01,109793,0
2017-03-15,7.04,7.22,6.92,7.08,178264,0
2017-03-16,7.13,7.3,7.12,7.25,122118,0
2017-03-17,7.32,7.41,7.2,7.36,185339,0
2017-03-20,7.35,7.5,7.28,7.35,80370,0
2017-03-21,7.4,7.55,7.27,7.29,134401,0
2017-03-22,7.27,7.3,7.09,7.28,175507,0
2017-03-23,7.3,7.39,7.27,7.29,52287,0
2017-03-24,7.33,7.84,7.33,7.66,196972,0
2017-03-27,7.67,7.82,7.53,7.72,111003,0
2017-03-28,7.72,7.7849,7.65,7.73,58512,0
2017-03-29,7.72,7.82,7.67,7.69,43318,0
2017-03-30,7.69,7.77,7.58,7.6,199543,0
2017-03-31,7.64,7.75,7.47,7.72,273454,0
2017-04-03,7.7,7.725,7.32,7.33,172900,0
2017-04-04,7.28,7.33,6.9,6.99,194180,0
2017-04-05,7.04,7.07,6.925,6.97,135029,0
2017-04-06,6.96,7.03,6.9,7,161763,0
2017-04-07,6.98,7.26,6.95,7.14,391979,0
2017-04-10,7.12,7.57,7.04,7.47,745188,0
2017-04-11,7.47,7.72,7.35,7.7,106547,0
2017-04-12,7.71,7.71,7.36,7.42,124272,0
2017-04-13,7.43,7.51,7.21,7.26,94629,0
2017-04-17,7.26,7.44,7.26,7.41,98119,0
2017-04-18,7.37,7.41,7.27,7.39,77805,0
2017-04-19,7.44,7.76,7.44,7.45,134805,0
2017-04-20,7.51,7.66,7.42,7.55,63645,0
2017-04-21,7.55,7.59,7.46,7.58,50879,0
2017-04-24,7.72,7.72,7.55,7.63,66411,0
2017-04-25,7.67,7.89,7.67,7.78,68621,0
2017-04-26,7.77,8.21,7.77,8.21,108514,0
2017-04-27,8.24,8.29,8.091,8.25,78996,0
2017-04-28,8.23,8.26,8.06,8.19,109188,0
2017-05-01,8.23,8.53,8.18,8.48,111782,0
2017-05-02,8.47,8.528,8.29,8.5,175258,0
2017-05-03,8.5,8.515,8.245,8.33,80363,0
2017-05-04,8.33,8.4201,8.1,8.31,70591,0
2017-05-05,8.37,8.54,8.28,8.4,99624,0
2017-05-08,8.38,8.43,8.27,8.4,88036,0
2017-05-09,8.24,8.85,7.8,7.95,157511,0
2017-05-10,7.97,7.97,7.75,7.76,73620,0
2017-05-11,7.75,7.79,7.6,7.7,123349,0
2017-05-12,7.69,7.76,7.62,7.71,59958,0
2017-05-15,7.73,7.87,7.61,7.66,81104,0
2017-05-16,7.64,7.69,7.45,7.49,70607,0
2017-05-17,7.4,7.41,7.1,7.3,254467,0
2017-05-18,7.23,7.35,7.16,7.21,58017,0
2017-05-19,7.22,7.37,7.18,7.23,99421,0
2017-05-22,7.23,7.25,7.16,7.21,56072,0
2017-05-23,7.25,7.25,7.15,7.19,71205,0
2017-05-24,7.18,7.25,7.15,7.21,63619,0
2017-05-25,7.25,7.29,7.19,7.2,39485,0
2017-05-26,7.18,7.26,7.16,7.22,36365,0
2017-05-30,7.16,7.4,7.16,7.38,56938,0
2017-05-31,7.4,7.45,7.22,7.23,58436,0
2017-06-01,7.31,7.31,7.2132,7.3,61007,0
2017-06-02,7.29,8.27,7.29,8.11,251745,0
2017-06-05,8.1,8.1,7.63,7.72,85516,0
2017-06-06,7.69,7.79,7.44,7.67,60985,0
2017-06-07,7.65,8.05,7.36,7.82,103743,0
2017-06-08,7.79,7.94,7.75,7.9,60374,0
2017-06-09,7.85,8,7.68,7.74,75241,0
2017-06-12,7.74,8.19,7.74,8.18,133847,0
2017-06-13,8.26,8.26,8.11,8.19,91421,0
2017-06-14,8.17,8.37,8.11,8.28,45826,0
2017-06-15,8.16,8.3,8.06,8.13,64247,0
2017-06-16,8.01,8.27,8,8.04,200084,0
2017-06-19,8.07,8.3,8.07,8.28,61292,0
2017-06-20,8.24,8.37,8.16,8.28,70964,0
2017-06-21,8.3,8.66,8.26,8.37,101242,0
2017-06-22,8.42,8.42,8,8.12,92318,0
2017-06-23,8.13,8.46,8.0001,8.39,326790,0
2017-06-26,8.38,8.53,8.09,8.35,72136,0
2017-06-27,8.29,8.53,8.29,8.37,91685,0
2017-06-28,8.43,8.74,8.33,8.59,166880,0
2017-06-29,8.51,8.67,8.22,8.62,101497,0
2017-06-30,8.55,8.73,8.42,8.57,44364,0
2017-07-03,8.58,8.75,8.545,8.73,83416,0
2017-07-05,8.72,8.72,8.46,8.59,83652,0
2017-07-06,8.58,8.61,8.46,8.54,73199,0
2017-07-07,8.54,8.735,8.54,8.71,43284,0
2017-07-10,8.73,8.95,8.67,8.81,53259,0
2017-07-11,8.87,9.14,8.8,9.02,70600,0
2017-07-12,9.09,9.24,9.01,9.07,31019,0
2017-07-13,9.09,9.1,8.96,9.06,66631,0
2017-07-14,9.05,9.2,9.05,9.09,33803,0
2017-07-17,9.08,9.14,8.8643,9.05,50413,0
2017-07-18,8.99,9.19,8.96,9.12,95999,0
2017-07-19,9.13,9.82,9.12,9.5,80701,0
2017-07-20,9.5,9.66,9.44,9.49,36536,0
2017-07-21,9.66,9.66,9.27,9.48,126085,0
2017-07-24,9.47,9.47,9.1,9.42,111071,0
2017-07-25,9.45,9.72,9.31,9.46,163352,0
2017-07-26,9.48,9.63,9.25,9.54,291463,0
2017-07-27,9.55,9.58,9.26,9.4,184224,0
2017-07-28,9.36,9.51,9.36,9.46,59042,0
2017-07-31,9.46,9.46,9.23,9.37,94391,0
2017-08-01,9.39,9.55,9.24,9.44,149462,0
2017-08-02,9.44,9.44,9.11,9.25,55630,0
2017-08-03,9.25,9.25,9.07,9.11,45459,0
2017-08-04,9.15,9.15,8.44,8.52,97604,0
2017-08-07,8.46,8.56,8.2911,8.33,99110,0
2017-08-08,8.33,8.38,7.96,7.98,180182,0
2017-08-09,7.9,8.02,7.68,7.7,91345,0
2017-08-10,7.66,7.68,7.27,7.4,171796,0
2017-08-11,7.05,7.44,7.05,7.39,58512,0
2017-08-14,7.44,7.79,7.33,7.7,153222,0
2017-08-15,7.71,7.9,7.61,7.64,190674,0
2017-08-16,7.7,7.75,7.63,7.67,48962,0
2017-08-17,7.63,7.77,7.5,7.56,55665,0
2017-08-18,7.44,7.57,7.42,7.53,107358,0
2017-08-21,7.52,7.68,7.31,7.33,38999,0
2017-08-22,7.35,7.47,7.35,7.42,44933,0
2017-08-23,7.38,7.4416,7.23,7.35,37041,0
2017-08-24,7.39,7.49,7.35,7.42,39705,0
2017-08-25,7.4,7.505,7.31,7.42,64447,0
2017-08-28,7.42,7.48,7.36,7.44,36974,0
2017-08-29,7.36,7.78,7.36,7.76,49707,0
2017-08-30,7.73,7.92,7.6661,7.9,45956,0
2017-08-31,7.9,8.16,7.83,8.06,60865,0
2017-09-01,8.11,8.12,7.67,7.94,59637,0
2017-09-05,7.93,8.08,7.87,7.99,34874,0
2017-09-06,8.02,8.09,7.98,8.04,35099,0
2017-09-07,8.02,8.09,7.74,7.77,63247,0
2017-09-08,7.76,7.85,7.65,7.69,42238,0
2017-09-11,7.73,7.85,7.61,7.62,32845,0
2017-09-12,7.62,7.75,7.49,7.55,53919,0
2017-09-13,7.45,7.75,7.45,7.56,59697,0
2017-09-14,7.55,7.75,7.44,7.46,69562,0
2017-09-15,7.66,7.68,7.53,7.6,206481,0
2017-09-18,7.56,7.81,7.56,7.69,69799,0
2017-09-19,7.72,7.8435,7.37,7.4,46455,0
2017-09-20,7.46,7.62,7.28,7.55,171160,0
2017-09-21,7.52,7.52,7.425,7.45,62723,0
2017-09-22,7.46,7.515,7.44,7.5,57708,0
2017-09-25,7.49,7.71,7.44,7.71,91819,0
2017-09-26,7.72,7.81,7.53,7.59,94642,0
2017-09-27,7.64,7.73,7.54,7.66,125202,0
2017-09-28,7.64,7.68,7.472,7.61,52853,0
2017-09-29,7.67,7.7,7.45,7.68,76229,0
2017-10-02,7.67,7.88,7.67,7.75,110944,0
2017-10-03,7.77,8.0279,7.77,7.87,100424,0
2017-10-04,7.84,8.03,7.84,8.02,25821,0
2017-10-05,8.04,8.04,7.96,7.98,34679,0
2017-10-06,7.99,8.24,7.93,8.12,31864,0
2017-10-09,8.11,8.16,7.98,8.09,16149,0
2017-10-10,8.16,8.32,8.1,8.21,21430,0
2017-10-11,8.3,8.35,8.17,8.34,66735,0
2017-10-12,8.36,8.43,8.2,8.32,107060,0
2017-10-13,8.37,8.48,8.32,8.45,22411,0
2017-10-16,8.5,8.55,8.33,8.45,55566,0
2017-10-17,8.48,8.59,8.27,8.28,17310,0
2017-10-18,8.34,8.54,8.11,8.52,44209,0
2017-10-19,8.42,8.55,8.4,8.5,90240,0
2017-10-20,8.42,8.59,8.24,8.28,72376,0
2017-10-23,8.24,8.25,7.92,7.96,29734,0
2017-10-24,7.9,8.02,7.9,7.91,19320,0
2017-10-25,7.85,7.88,7.69,7.8,29756,0
2017-10-26,7.87,7.87,7.62,7.63,34942,0
2017-10-27,7.64,7.76,7.37,7.39,67203,0
2017-10-30,7.41,7.45,7.19,7.21,55054,0
2017-10-31,7.17,7.55,7.17,7.46,68954,0
2017-11-01,7.57,7.71,7.33,7.67,81673,0
2017-11-02,7.68,7.97,7.55,7.97,53124,0
2017-11-03,7.48,7.97,7.32,7.36,79107,0
2017-11-06,7.38,7.4,7.24,7.38,38556,0
2017-11-07,7.43,7.44,7.19,7.26,61086,0
2017-11-08,7.23,7.28,7.13,7.13,31190,0
2017-11-09,7,7.18,6.915,7.13,47668,0
2017-11-10,7.18,7.28,6.84,6.92,60115,0
