Date,Open,High,Low,Close,Volume,OpenInt
2014-02-06,12.5,12.66,11.82,12,2687061,0
2014-02-07,12,12.07,12,12,152257,0
2014-02-10,12.01,12.28,12,12.09,68653,0
2014-02-11,12,12.2,12,12.18,84239,0
2014-02-12,12.4,12.4,12.1,12.22,40136,0
2014-02-13,12.25,12.25,12,12.02,178749,0
2014-02-14,12,12.15,12,12.1,38595,0
2014-02-18,12.1,12.1,12,12.065,21244,0
2014-02-19,12.03,12.1,12,12.05,26897,0
2014-02-20,12.18,12.4,12,12.1,76126,0
2014-02-21,12.06,12.28,12.02,12.09,26401,0
2014-02-24,12.15,12.38,12.09,12.38,79547,0
2014-02-25,12.35,13.08,12.3,12.63,208621,0
2014-02-26,12.75,13.17,12.7,12.7,88817,0
2014-02-27,12.74,13.67,12.7,13.17,92296,0
2014-02-28,13.4,13.54,12.7,12.87,32393,0
2014-03-03,13.69,13.924,12.27,13.04,255592,0
2014-03-04,13.31,15.51,13.06,15.13,215717,0
2014-03-05,15.25,18,15.25,16.55,166765,0
2014-03-06,17.12,17.69,14.26,15.6,195241,0
2014-03-07,15.63,15.63,14.26,14.99,125813,0
2014-03-10,15.27,19.1,15.27,18.83,145926,0
2014-03-11,18.21,19,17.81,18.61,96138,0
2014-03-12,18.6,18.6,15.41,17.81,75023,0
2014-03-13,17.99,18.805,16.57,18.03,41697,0
2014-03-14,18.19,19.85,17.7,18.09,52049,0
2014-03-17,18.95,18.95,17.546,18.43,43197,0
2014-03-18,18.49,18.51,16.58,17.41,82789,0
2014-03-19,17.78,18.29,17.35,17.52,44679,0
2014-03-20,17.65,17.66,16.88,17.13,17005,0
2014-03-21,17.13,17.49,15.71,15.95,109958,0
2014-03-24,16.186,16.66,15.35,16.01,44009,0
2014-03-25,16.4,16.4,14.291,15.4,87351,0
2014-03-26,15.29,16.59,14.17,14.36,77100,0
2014-03-27,14.3,15.11,12.15,13.01,101302,0
2014-03-28,13.19,13.38,12.16,12.32,54683,0
2014-03-31,12.77,14.718,12.61,13.99,415013,0
2014-04-01,14.08,14.66,13.13,14,61617,0
2014-04-02,13.97,14.16,13.61,13.97,73932,0
2014-04-03,13.95,13.95,13.33,13.7,22630,0
2014-04-04,13.25,14.13,12.79,12.79,41373,0
2014-04-07,12.61,12.95,12.2,12.78,86606,0
2014-04-08,12.56,12.95,12.5,12.79,80089,0
2014-04-09,12.6,12.9,12.32,12.57,48638,0
2014-04-10,12.65,12.9,12.19,12.3,43240,0
2014-04-11,12.15,12.2,10.751,11.26,65842,0
2014-04-14,11.41,12.17,10.62,11.12,54991,0
2014-04-15,11.12,11.16,9.955,10.13,69833,0
2014-04-16,10.22,10.22,9.8,10.16,31463,0
2014-04-17,10.09,10.09,9.65,9.84,36442,0
2014-04-21,9.62,10.87,9.54,10.72,32871,0
2014-04-22,10.6,12.78,10.47,12.3,31755,0
2014-04-23,13.82,13.9,12.11,12.3,23559,0
2014-04-24,12.41,13.06,12.41,12.79,16513,0
2014-04-25,13.87,13.95,10.935,11.37,58522,0
2014-04-28,11.02,11.95,11,11.76,36611,0
2014-04-29,11.85,11.94,11.13,11.28,33123,0
2014-04-30,11.28,11.71,11.06,11.56,21586,0
2014-05-01,11.49,11.49,10.71,11.15,47645,0
2014-05-02,10.51,12.37,10.51,11.95,40175,0
2014-05-05,11.94,12.33,11.35,11.84,32627,0
2014-05-06,11.8,12.45,10.96,10.96,37883,0
2014-05-07,10.85,11.64,10.19,10.99,49471,0
2014-05-08,10.92,11.52,10.84,11.19,17160,0
2014-05-09,11.18,11.81,11.18,11.75,12907,0
2014-05-12,11.87,12,10.105,11.6,15178,0
2014-05-13,10.48,11.65,10.48,11.43,35618,0
2014-05-14,11.5,11.925,11.245,11.52,24794,0
2014-05-15,11.56,11.6,10.69,11.37,72654,0
2014-05-16,11.33,11.51,11.196,11.35,32858,0
2014-05-19,11.25,11.938,11.25,11.85,20707,0
2014-05-20,11.61,12.1,11.43,11.97,87548,0
2014-05-21,11.89,12,11.58,11.88,85789,0
2014-05-22,11.74,12,11.65,11.93,28024,0
2014-05-23,11.84,12.119,11.77,12,29169,0
2014-05-27,12.102,12.478,12.07,12.46,13859,0
2014-05-28,12.35,12.5,12,12.42,9643,0
2014-05-29,12.35,12.58,12.17,12.57,16873,0
2014-05-30,12.58,13.59,12.09,13.24,34604,0
2014-06-02,13.92,14.75,12.98,13.36,27121,0
2014-06-03,13.26,15.15,13.14,14.98,42649,0
2014-06-04,14.84,15.26,14.33,14.75,35513,0
2014-06-05,14.88,14.88,14.07,14.73,8829,0
2014-06-06,14.84,15.1,14.67,14.77,12778,0
2014-06-09,14.74,15.5,14.46,15,21359,0
2014-06-10,14.69,15,13.05,13.63,32400,0
2014-06-11,13.64,14.23,13.15,13.33,34023,0
2014-06-12,13.22,14.7,12.54,12.65,50740,0
2014-06-13,12.41,12.93,11.5,11.97,32397,0
2014-06-16,12.11,13.85,12.11,13.83,31888,0
2014-06-17,13.73,14.15,13.06,14.05,17238,0
2014-06-18,13.89,14.26,13.53,14.07,35518,0
2014-06-19,14.19,15.29,14.19,15.06,45652,0
2014-06-20,15.12,15.24,14.31,14.36,75899,0
2014-06-23,14.76,14.76,13.12,13.49,56132,0
2014-06-24,13.96,13.96,12.76,13.16,48664,0
2014-06-25,13,13.51,12.68,13.19,30299,0
2014-06-26,13.04,13.3,12.69,13.09,17013,0
2014-06-27,13.11,13.21,12.25,13.08,115166,0
2014-06-30,12.97,13.66,12.745,13.12,30596,0
2014-07-01,12.78,13.98,12.752,13.84,49322,0
2014-07-02,13.72,14.26,13.12,13.15,32100,0
2014-07-03,13.21,13.54,13.07,13.4,2920,0
2014-07-07,13.26,13.672,12.9,13.19,17678,0
2014-07-08,13.2,13.55,12.92,13.135,39436,0
2014-07-09,13.32,13.34,12.91,12.95,20422,0
2014-07-10,12.59,13.4,12.59,12.91,25816,0
2014-07-11,12.85,13.08,12.6,12.84,17476,0
2014-07-14,13.02,13.035,12.61,12.65,20785,0
2014-07-15,12.71,12.96,12.502,12.94,23256,0
2014-07-16,12.93,13.56,12.84,13.1,26707,0
2014-07-17,12.95,13.23,12.286,12.5,68589,0
2014-07-18,12.42,12.725,11.85,12.12,49044,0
2014-07-21,12.36,12.65,12.032,12.33,30263,0
2014-07-22,12.25,12.42,11.39,11.61,31893,0
2014-07-23,11.66,13.48,11.51,11.95,44155,0
2014-07-24,11.79,12.3,11.37,11.47,31702,0
2014-07-25,11.34,11.955,10.93,11.8,55940,0
2014-07-28,11.88,11.88,11.15,11.37,14404,0
2014-07-29,11.89,12.2,11.46,11.87,11923,0
2014-07-30,11.94,12.07,11.495,12.04,6953,0
2014-07-31,11.81,12.44,11.725,12.1,20245,0
2014-08-01,12.09,12.7,11.65,12.52,15768,0
2014-08-04,12.53,12.92,12.22,12.58,24295,0
2014-08-05,12.67,12.79,12.41,12.5,30062,0
2014-08-06,12.46,12.46,10.8,11.5,101187,0
2014-08-07,11.39,11.5,10.7,10.81,37816,0
2014-08-08,10.82,10.82,10.35,10.44,41904,0
2014-08-11,10.44,10.66,9.99,10.16,31781,0
2014-08-12,10.04,10.405,8.82,9.01,27617,0
2014-08-13,9.23,9.87,9.02,9.19,12893,0
2014-08-14,9.7,9.71,9.19,9.24,14372,0
2014-08-15,9.4,9.4,8.75,8.84,25562,0
2014-08-18,8.94,9.06,8.74,8.98,22485,0
2014-08-19,9,9.16,8.79,9.1,31174,0
2014-08-20,9.214,9.214,8.8,8.98,24685,0
2014-08-21,8.8995,9.155,8.89,9.05,31755,0
2014-08-22,8.99,9.105,8.87,8.99,33486,0
2014-08-25,9.174,9.174,8.94,9.12,24972,0
2014-08-26,9.01,9.42,9.01,9.42,41629,0
2014-08-27,9.39,9.61,9.09,9.59,74139,0
2014-08-28,9.48,10,9.43,9.57,31321,0
2014-08-29,9.57,9.78,9.57,9.69,6701,0
2014-09-02,9.65,9.79,9.34,9.56,25319,0
2014-09-03,9.59,9.94,9.565,9.61,28733,0
2014-09-04,9.54,10.1,9.48,9.94,32223,0
2014-09-05,9.8,9.9,9.64,9.81,92433,0
2014-09-08,9.8,9.86,9.58,9.68,63981,0
2014-09-09,9.71,9.8,9.4,9.67,73664,0
2014-09-10,9.61,9.87,9.52,9.85,46533,0
2014-09-11,9.95,10.24,9.56,10.1,29792,0
2014-09-12,10.12,10.12,9.31,10.02,16439,0
2014-09-15,9.6,9.89,9.6,9.66,23455,0
2014-09-16,9.85,9.87,9.65,9.7,20746,0
2014-09-17,9.74,9.93,9.71,9.82,21743,0
2014-09-18,9.86,10.04,9.85,9.92,17580,0
2014-09-19,9.93,10.17,9.84,9.96,21976,0
2014-09-22,9.9,10,9.66,9.68,40367,0
2014-09-23,9.69,9.762,9.22,9.31,13018,0
2014-09-24,9,9,6.36,6.65,185146,0
2014-09-25,6.65,6.85,6.09,6.65,300739,0
2014-09-26,6.57,6.8567,6.14,6.17,47868,0
2014-09-29,6.11,6.33,6.01,6.12,33166,0
2014-09-30,5.86,6.0878,5.42,5.7,76140,0
2014-10-01,5.7,5.7,5.36,5.53,38025,0
2014-10-02,5.54,5.54,4.99,5.05,135817,0
2014-10-03,4.6771,5.12,4.6771,4.9,30375,0
2014-10-06,4.9,4.9,4.42,4.48,46355,0
2014-10-07,4.43,4.43,4.09,4.09,31820,0
2014-10-08,4.08,4.1872,3.8101,4.09,40341,0
2014-10-09,4.12,4.19,3.88,3.96,40026,0
2014-10-10,3.91,4.39,3.91,4.24,95664,0
2014-10-13,4.28,4.28,3.98,4.03,12764,0
2014-10-14,4.09,4.13,3.88,3.97,20752,0
2014-10-15,3.9,4.12,3.9,4.005,16129,0
2014-10-16,3.95,4.34,3.95,4.31,12838,0
2014-10-17,4.39,4.425,4.303,4.32,7733,0
2014-10-20,4.32,4.8924,4.32,4.87,38269,0
2014-10-21,5.3,5.87,5.1,5.73,35241,0
2014-10-22,5.87,6.1899,5.86,6.08,22930,0
2014-10-23,6.22,6.5,6.14,6.47,15740,0
2014-10-24,6.49,6.82,6.2901,6.45,26187,0
2014-10-27,6.48,6.48,6.26,6.31,5642,0
2014-10-28,6.28,6.56,5.04,6.55,21684,0
2014-10-29,6.5,6.89,6.5,6.87,9395,0
2014-10-30,6.96,7.34,6.85,7.05,19533,0
2014-10-31,7.15,7.53,6.98,7.51,14614,0
2014-11-03,7.5,7.51,6.614,7.42,17443,0
2014-11-04,7.32,7.51,7.06,7.48,15015,0
2014-11-05,7.39,7.47,6.825,7.05,17071,0
2014-11-06,6.92,6.93,5.991,6.84,14869,0
2014-11-07,6.96,7.239,6.54,6.79,16968,0
2014-11-10,6.76,6.76,6.47,6.74,5216,0
2014-11-11,6.75,6.75,6.37,6.53,14101,0
2014-11-12,6.55,6.55,6.37,6.49,15035,0
2014-11-13,6.38,6.89,6.35,6.84,23267,0
2014-11-14,6.84,6.84,6.18,6.33,10625,0
2014-11-17,6.4,6.4,6.11,6.22,14045,0
2014-11-18,6.85,6.85,6.2805,6.54,7775,0
2014-11-19,6.44,6.4899,6.21,6.24,6618,0
2014-11-20,6.7,6.8843,6.06,6.62,6096,0
2014-11-21,6.68,7.05,6.5294,6.92,6937,0
2014-11-24,6.94,6.96,6.77,6.79,8055,0
2014-11-25,6.4,6.73,6.16,6.34,5057,0
2014-11-26,6.68,6.69,6.29,6.34,6488,0
2014-11-28,6.48,6.48,6.02,6.02,3075,0
2014-12-01,6.03,6.03,5.51,5.52,10559,0
2014-12-02,5.04,5.54,5.014,5.28,15128,0
2014-12-03,5.14,5.38,5.11,5.17,9719,0
2014-12-04,5.16,5.3772,5.16,5.25,4169,0
2014-12-05,5.35,5.99,5.28,5.94,9233,0
2014-12-08,5.94,6.068,5.44,5.45,10556,0
2014-12-09,5.59,5.7,5.59,5.67,4999,0
2014-12-10,6.22,6.41,5.67,6.11,5182,0
2014-12-11,6.11,6.584,5.2,6.07,4487,0
2014-12-12,5.99,6.85,5.99,6.26,8507,0
2014-12-15,5.83,5.86,5.73,5.75,8897,0
2014-12-16,5.55,5.7,5.47,5.5,12822,0
2014-12-17,5.4,5.89,5,5.69,15971,0
2014-12-18,5.31,5.36,5.2,5.33,11368,0
2014-12-19,5.27,5.56,5.2,5.3,21939,0
2014-12-22,5.7,5.77,5.58,5.76,14409,0
2014-12-23,5.88,6.4999,5.68,5.76,26052,0
2014-12-24,5.7,6.3,5.55,5.97,7676,0
2014-12-26,6.04,6.1,6.04,6.08,2102,0
2014-12-29,6.05,6.23,5.76,5.93,7128,0
2014-12-30,5.95,5.95,5.72,5.75,7837,0
2014-12-31,5.77,5.92,5.49,5.69,19956,0
2015-01-02,5.61,5.61,4.93,5.18,38345,0
2015-01-05,5.09,5.18,4.91,4.99,9900,0
2015-01-06,5.01,5.12,4.86,5,14376,0
2015-01-07,4.98,4.99,4.84,4.97,2930,0
2015-01-08,5.06,5.0895,4.93,4.99,8484,0
2015-01-09,4.95,5.0099,4.9,4.96,13929,0
2015-01-12,4.95,4.97,4.81,4.85,4180,0
2015-01-13,4.96,4.97,4.81,4.97,8722,0
2015-01-14,4.97,4.9999,4.9,4.96,2327,0
2015-01-15,4.99,4.99,4.82,4.95,20581,0
2015-01-16,4.92,4.97,4.82,4.93,6646,0
2015-01-20,4.93,4.9864,4.83,4.91,12866,0
2015-01-21,4.9836,4.99,4.93,4.93,21500,0
2015-01-22,5.25,7.14,5.08,6.11,231081,0
2015-01-23,6.4,10.32,6.2,8.6,620766,0
2015-01-26,8.97,8.97,7.95,8.36,133269,0
2015-01-27,8.25,9.3899,7.94,8.98,191746,0
2015-01-28,8.92,9.44,8.92,9.02,78799,0
2015-01-29,9.07,9.07,8.5001,8.9,89156,0
2015-01-30,9,9.2995,8.73,8.75,36745,0
2015-02-02,8.55,8.81,8.51,8.68,32045,0
2015-02-03,8.57,9.16,8.57,9.1,56318,0
2015-02-04,9.27,11.25,9.0401,9.95,190734,0
2015-02-05,9.91,10.36,9.25,9.43,63791,0
2015-02-06,9.38,9.64,9.37,9.59,11495,0
2015-02-09,9.71,10.79,9.61,10.25,50884,0
2015-02-10,10.37,10.55,9.84,9.99,59473,0
2015-02-11,9.61,10.41,9.61,10.05,42387,0
2015-02-12,10.28,10.28,9.76,10.02,43383,0
2015-02-13,10.05,10.73,9.96,10.6,25237,0
2015-02-17,10.72,11.9,10.546,11.84,88396,0
2015-02-18,11.85,11.88,11.02,11.21,42603,0
2015-02-19,11.08,11.48,10.99,11.21,20784,0
2015-02-20,11.93,14.94,11.37,14.5,262522,0
2015-02-23,14.25,14.5,12.76,13.38,111051,0
2015-02-24,13.48,13.92,12.42,13.84,106847,0
2015-02-25,14,14.83,13.406,14.28,84070,0
2015-02-26,14.41,14.99,13.515,14.98,55981,0
2015-02-27,15.5,16,14.97,15.01,84001,0
2015-03-02,15.17,15.5,14.54,15.33,43600,0
2015-03-03,15.25,15.69,15.09,15.36,35900,0
2015-03-04,15.38,15.48,14.68,15.36,46200,0
2015-03-05,15.36,15.64,14.93,15.18,28000,0
2015-03-06,14.85,15.25,13.94,14.05,72600,0
2015-03-09,13.99,14.14,13.75,13.98,16000,0
2015-03-10,13.75,14.91,13.75,13.97,35400,0
2015-03-11,14.46,15.42,14.1,14.99,72500,0
2015-03-12,15.57,17.03,15.25,15.52,115400,0
2015-03-13,16.33,16.37,15.52,15.92,78900,0
2015-03-16,15.94,15.97,13.8,14.21,144500,0
2015-03-17,14.32,14.32,13.79,14.02,57000,0
2015-03-18,13.87,15.96,13.87,15.41,59800,0
2015-03-19,15.33,15.76,14.52,15.62,46800,0
2015-03-20,15.64,16.14,15.3,15.4,47300,0
2015-03-23,15.43,15.9,14.78,14.86,39600,0
2015-03-24,15.02,15.31,14.4,14.48,26200,0
2015-03-25,15,15.14,13.85,14.33,52300,0
2015-03-26,14.69,15.23,13.57,13.72,54900,0
2015-03-27,13.65,13.76,13.2,13.52,37500,0
2015-03-30,13.39,13.54,12.99,13.09,44800,0
2015-03-31,12.98,13.1,12.74,12.93,32200,0
2015-04-01,12.36,12.4,10.77,11.44,621300,0
2015-04-02,11.44,11.5,11.11,11.36,125200,0
2015-04-06,11.38,11.59,11.21,11.44,99000,0
2015-04-07,11.01,11.67,11.01,11.31,110085,0
2015-04-08,11.3,11.78,11.28,11.51,169200,0
2015-04-09,11.44,11.56,11.2,11.5,155889,0
2015-04-10,11.58,11.66,11.4,11.46,72500,0
2015-04-13,11.41,11.58,11.41,11.49,57100,0
2015-04-14,11.5,11.57,11.43,11.47,89100,0
2015-04-15,11.61,11.61,11.47,11.51,141446,0
2015-04-16,11.46,11.56,11.25,11.39,116892,0
2015-04-17,11.31,11.39,10.81,11.03,52200,0
2015-04-20,11.17,11.35,10.85,11.29,48279,0
2015-04-21,11.4,11.4,10.515,10.61,36372,0
2015-04-22,10.81,10.81,10.23,10.34,42724,0
2015-04-23,10.27,10.5,9.92,10.21,74600,0
2015-04-24,10.3,10.45,10.06,10.26,52800,0
2015-04-27,10.21,10.36,9.88,9.98,62900,0
2015-04-28,10.07,10.23,9.84,10.01,36400,0
2015-04-29,9.85,10.13,9.45,9.62,56100,0
2015-04-30,9.51,9.9,9.12,9.16,106300,0
2015-05-01,9.29,9.89,9.25,9.66,86700,0
2015-05-04,9.5,9.95,9.32,9.33,36200,0
2015-05-05,9.17,9.17,8.71,8.87,74300,0
2015-05-06,9.05,9.87,8.81,9.12,154754,0
2015-05-07,8.99,9.39,8.96,9.08,136033,0
2015-05-08,9.28,9.39,8.77,9.1,114400,0
2015-05-11,9.6,10,9.33,9.4,75000,0
2015-05-12,9.54,9.54,8.99,9.05,72928,0
2015-05-13,9.26,9.85,9.08,9.5,59000,0
2015-05-14,9.1,9.85,9,9.5,53100,0
2015-05-15,9.53,9.922,9.02,9.39,45257,0
2015-05-18,9.47,9.876,9,9.24,64682,0
2015-05-19,9.2,9.5,8.86,9.49,66300,0
2015-05-20,9.51,9.66,9.01,9.26,47900,0
2015-05-21,9.33,9.34,8.97,9.14,35000,0
2015-05-22,9.09,9.17,8.83,9.07,33200,0
2015-05-26,9.06,9.26,8.87,9.06,36928,0
2015-05-27,9.01,9.35,8.93,9.35,48000,0
2015-05-28,9.61,10.4,9.04,10.08,141834,0
2015-05-29,10.1,10.39,9.65,9.92,58300,0
2015-06-01,10.02,10.25,9.29,10.14,122300,0
2015-06-02,10.15,10.79,9.67,10.75,54993,0
2015-06-03,10.98,11.1,10.42,10.59,57000,0
2015-06-04,10.44,10.7,10.13,10.66,37000,0
2015-06-05,10.67,10.7,10.23,10.35,42900,0
2015-06-08,10.36,11.5,10.29,11.38,90100,0
2015-06-09,11.41,11.84,10,11.81,62189,0
2015-06-10,11.85,12.88,11.31,12.08,52542,0
2015-06-11,12.22,12.54,12,12.52,62126,0
2015-06-12,12.25,13.37,12.25,12.94,78600,0
2015-06-15,12.94,13.52,12.58,12.62,74400,0
2015-06-16,12.67,12.87,11.98,12.04,98200,0
2015-06-17,12.02,13.06,12,12,77100,0
2015-06-18,13,13,12.03,12.58,77500,0
2015-06-19,12.64,12.85,12.35,12.54,168800,0
2015-06-22,13.1,13.1,12.4,13.01,59800,0
2015-06-23,13.01,14.44,13.01,14.28,119804,0
2015-06-24,14.35,14.82,14.35,14.52,92500,0
2015-06-25,14.66,15.14,14.39,14.64,131400,0
2015-06-26,14.71,16,14.5,15.07,581100,0
2015-06-29,15.48,15.82,14.51,15.57,94600,0
2015-06-30,15.32,15.87,14.36,14.43,235802,0
2015-07-01,14.65,15.5,12.1,12.1,178800,0
2015-07-02,12.71,12.79,11.8,12.42,107500,0
2015-07-06,11.6,12.74,11.17,12.62,140800,0
2015-07-07,12.55,12.87,12.01,12.44,75100,0
2015-07-08,12.2,12.51,11.24,11.65,123800,0
2015-07-09,11.64,12.75,11.55,12.06,50100,0
2015-07-10,12.2,12.64,11.53,12.42,44700,0
2015-07-13,12.43,12.5,11.9,12.49,69800,0
2015-07-14,12.44,12.53,11.92,12.5,178402,0
2015-07-15,12.51,12.81,12.28,12.45,104608,0
2015-07-16,13,13,12.21,12.55,22100,0
2015-07-17,12.58,12.82,12.11,12.43,34200,0
2015-07-20,12.45,13,12.08,12.19,36100,0
2015-07-21,12.14,12.56,11.93,12.11,24200,0
2015-07-22,12.01,12.59,11.65,12.52,21000,0
2015-07-23,12.57,12.57,12.09,12.16,25600,0
2015-07-24,13.19,13.19,12,12.15,79300,0
2015-07-27,12.17,12.22,11.42,11.52,40600,0
2015-07-28,11.66,11.75,11.25,11.45,539300,0
2015-07-29,11.37,11.53,11.25,11.25,75100,0
2015-07-30,11.25,11.39,11.11,11.32,75200,0
2015-07-31,11.36,12.13,11.15,11.59,88500,0
2015-08-03,11.52,11.78,11.22,11.58,78805,0
2015-08-04,11.55,11.88,11.3,11.66,79500,0
2015-08-05,11.64,12.37,11.31,12.18,418600,0
2015-08-06,12.95,12.95,11.75,12.73,149212,0
2015-08-07,12.67,13.41,12.05,12.73,301000,0
2015-08-10,12.93,13.63,12.22,13.2,87000,0
2015-08-11,13.13,13.2,12.25,12.43,62642,0
2015-08-12,12.39,13,12.09,12.97,74700,0
2015-08-13,12.93,13.33,12.71,12.88,47400,0
2015-08-14,12.81,13.31,12.22,12.58,68600,0
2015-08-17,12.57,12.95,12.27,12.85,109800,0
2015-08-18,12.79,13,12.27,12.29,29000,0
2015-08-19,12.27,12.69,11.53,11.76,128000,0
2015-08-20,11.76,11.82,11.15,11.52,267900,0
2015-08-21,11.4,11.69,11.1,11.42,42500,0
2015-08-24,10.05,11,8.27,10.33,212414,0
2015-08-25,10.78,11.18,9.58,11,121800,0
2015-08-26,11.23,11.23,10,10.35,90300,0
2015-08-27,10.5,10.54,10.2,10.4,50200,0
2015-08-28,10.39,10.78,10.28,10.66,45000,0
2015-08-31,10.68,11.75,10.68,11.21,247300,0
2015-09-01,10.92,12.32,10.55,12.16,201500,0
2015-09-02,12.16,12.62,12,12.6,187600,0
2015-09-03,12.6,13.18,12.5,12.76,136600,0
2015-09-04,12.57,13.26,12.57,13.24,66700,0
2015-09-08,13.34,13.65,13.02,13.49,113500,0
2015-09-09,13.54,14.38,13.49,14.19,435200,0
2015-09-10,14.13,14.46,13.89,14.43,103666,0
2015-09-11,14.26,14.9,14.09,14.78,157200,0
2015-09-14,14.8,15.1,14.32,14.47,160600,0
2015-09-15,14.5,15,13.82,14.47,194000,0
2015-09-16,14.58,15.17,14.35,15.04,97000,0
2015-09-17,14.97,16.13,14.96,16,100800,0
2015-09-18,15.87,16.59,15.4,16.48,221900,0
2015-09-21,16.52,16.55,14.41,14.74,284200,0
2015-09-22,14.49,15.67,13.46,15.33,97900,0
2015-09-23,15.37,15.72,14.42,14.56,102400,0
2015-09-24,14.7,15.24,14.4,15.13,363482,0
2015-09-25,15.12,15.57,14.17,14.8,224700,0
2015-09-28,14.67,14.67,12.904,13.14,203748,0
2015-09-29,12.95,13.15,12.55,12.72,169000,0
2015-09-30,12.56,13.32,12.51,13.18,285300,0
2015-10-01,13.11,13.2,11.8,12.36,153000,0
2015-10-02,11.14,12.83,11.14,12.66,102800,0
2015-10-05,12.81,13.13,12.12,12.4,511199,0
2015-10-06,12.45,12.45,11.15,11.67,150500,0
2015-10-07,11.68,11.76,11.16,11.51,87000,0
2015-10-08,11.56,11.56,10.75,11.2,88700,0
2015-10-09,11.28,11.89,10.87,11.15,106500,0
2015-10-12,11.26,11.956,10.63,10.71,156689,0
2015-10-13,10.62,11.05,10.47,10.57,213500,0
2015-10-14,10.62,11.77,10.23,10.39,129000,0
2015-10-15,10.33,11,10.14,10.8,162500,0
2015-10-16,10.91,11.58,10.79,11.33,134600,0
2015-10-19,11.33,11.85,11.14,11.76,195800,0
2015-10-20,11.7,11.806,10.165,10.28,138586,0
2015-10-21,10.28,11.12,8.65,9.13,446100,0
2015-10-22,9.25,9.53,8.27,8.56,241200,0
2015-10-23,8.6,9.23,8.48,8.9,99700,0
2015-10-26,9.09,9.1,8.52,8.77,89100,0
2015-10-27,8.68,8.95,8.47,8.65,58400,0
2015-10-28,8.69,9.27,8.51,8.99,130900,0
2015-10-29,8.94,9.34,8.55,8.69,80100,0
2015-10-30,8.69,8.69,8.16,8.3,73800,0
2015-11-02,8.28,9.104,8.19,8.96,63125,0
2015-11-03,8.92,8.92,8.24,8.42,90200,0
2015-11-04,8.62,10.395,8.46,9.88,355004,0
2015-11-05,9.63,9.67,8.67,9.02,262600,0
2015-11-06,8.96,9.23,8.48,9.2,58700,0
2015-11-09,9.21,9.27,8.51,8.57,88965,0
2015-11-10,8.58,8.58,7.61,8.31,109200,0
2015-11-11,8.31,8.31,7.78,7.95,75000,0
2015-11-12,7.88,8.33,7.83,8.19,141300,0
2015-11-13,8.17,8.38,8.05,8.33,43300,0
2015-11-16,8.33,8.64,8.05,8.07,97100,0
2015-11-17,8.42,8.56,7.77,7.86,45400,0
2015-11-18,7.87,9.24,7.62,8.14,131300,0
2015-11-19,8.14,8.21,7.81,7.84,116500,0
2015-11-20,7.86,8.93,7.85,8.59,79000,0
2015-11-23,8.54,8.91,8.43,8.83,39600,0
2015-11-24,8.83,9.23,8.54,9.03,65000,0
2015-11-25,9.02,10.04,8.84,9.82,181000,0
2015-11-27,9.79,10.05,9.34,10.02,59800,0
2015-11-30,10.26,10.39,10.03,10.26,91500,0
2015-12-01,10.29,10.63,10.1,10.63,62844,0
2015-12-02,10.65,10.81,10.25,10.38,69381,0
2015-12-03,10.43,10.595,9.78,10.11,101453,0
2015-12-04,10.07,10.95,9.56,10.53,76000,0
2015-12-07,10.39,10.47,9.55,9.82,79000,0
2015-12-08,9.96,10.32,9.8,10.02,30702,0
2015-12-09,9.98,10.43,9.11,10.15,47200,0
2015-12-10,10.13,10.19,9.77,10.06,40800,0
2015-12-11,10,10.38,9.84,9.87,161800,0
2015-12-14,9.8,10.5,9.36,9.78,169564,0
2015-12-15,9.84,10.34,9.84,10.05,72300,0
2015-12-16,10.23,10.75,10.23,10.74,99500,0
2015-12-17,10.69,11.72,9.86,11.21,116700,0
2015-12-18,10.98,11.6,10.16,11.13,761700,0
2015-12-21,11.23,11.41,10.88,11.15,121900,0
2015-12-22,11.16,11.16,9.55,10.27,121277,0
2015-12-23,10.28,10.96,10.22,10.49,45800,0
2015-12-24,10.53,10.91,10.39,10.46,24630,0
2015-12-28,10.34,11.08,10.315,10.78,125871,0
2015-12-29,10.9,10.99,10.59,10.76,78026,0
2015-12-30,10.73,11.05,10.5801,10.83,30032,0
2015-12-31,10.4,11.27,10.22,11.02,65275,0
2016-01-04,10.68,11.8099,10,10.98,140656,0
2016-01-05,10.86,11.35,10.65,10.82,51433,0
2016-01-06,10.51,10.7,10.05,10.12,57066,0
2016-01-07,9.86,9.86,9.5,9.66,65319,0
2016-01-08,9.65,10.02,9.48,9.87,109904,0
2016-01-11,9.99,10.12,9.37,10.04,174233,0
2016-01-12,10.08,10.21,9.205,9.53,102572,0
2016-01-13,9.59,9.88,8.59,8.68,157500,0
2016-01-14,8.65,8.985,8.09,8.44,81127,0
2016-01-15,8.33,8.78,7.6,7.9,106488,0
2016-01-19,8.08,8.38,7.78,7.93,167100,0
2016-01-20,7.97,8.92,7.26,8.66,82444,0
2016-01-21,8.7,8.81,8.01,8.09,53135,0
2016-01-22,8.22,8.73,7.9,8.49,44014,0
2016-01-25,8.59,9.5,8.33,8.41,46043,0
2016-01-26,8.67,9,7.99,8.64,31887,0
2016-01-27,8.65,8.84,8.15,8.19,20706,0
2016-01-28,8.24,8.43,7.81,8.15,76572,0
2016-01-29,8.3,8.48,7.82,8.48,52453,0
2016-02-01,8.34,8.98,8.02,8.5,15419,0
2016-02-02,8.34,8.85,8,8.12,43721,0
2016-02-03,8.23,8.74,7.83,8.74,34203,0
2016-02-04,8.42,9.42,8.42,8.82,34738,0
2016-02-05,8.81,9.19,8.7,8.76,63715,0
2016-02-08,8.65,9.7006,8.26,8.38,41947,0
2016-02-09,8.25,8.41,7.69,7.86,30377,0
2016-02-10,7.94,8.54,7.06,7.51,78294,0
2016-02-11,7.38,8.28,7.38,8.08,22047,0
2016-02-12,8.16,8.5,7.77,8.04,53256,0
2016-02-16,8.12,8.75,7.94,8.64,72733,0
2016-02-17,8.9,8.9,8.08,8.61,53253,0
2016-02-18,8.6,9,8.43,8.84,81593,0
2016-02-19,8.85,9,8.19,8.27,66555,0
2016-02-22,8.44,8.485,7.95,8.08,71384,0
2016-02-23,8.51,8.51,7.78,7.89,29469,0
2016-02-24,7.8,7.8,7.11,7.54,71481,0
2016-02-25,7.6,7.6,7.1155,7.22,55483,0
2016-02-26,7.2,7.2,6.85,7.01,183221,0
2016-02-29,7.01,7.33,6.692,6.76,64735,0
2016-03-01,6.88,6.88,6.07,6.57,176373,0
2016-03-02,6.49,6.66,6.01,6.46,76553,0
2016-03-03,6.37,6.6,6.22,6.51,73276,0
2016-03-04,6.53,7,6.43,6.5,93455,0
2016-03-07,6.46,6.825,6.12,6.52,47644,0
2016-03-08,7,7,6.56,6.75,171948,0
2016-03-09,6.75,7.35,6.72,7.26,126607,0
2016-03-10,7.33,7.3313,6.5,6.8,79937,0
2016-03-11,6.81,7.02,6.5105,6.55,55672,0
2016-03-14,6.52,6.89,6.49,6.77,57491,0
2016-03-15,6.61,6.92,6.25,6.34,120700,0
2016-03-16,6.27,6.4,5.92,6.13,121662,0
2016-03-17,6.07,6.35,5.6036,5.85,129493,0
2016-03-18,5.9,6.17,5.75,6.02,195249,0
2016-03-21,5.95,6.596,5.94,6.46,87744,0
2016-03-22,6.44,7,6.44,6.92,44626,0
2016-03-23,6.85,7,6.76,6.89,41727,0
2016-03-24,6.81,6.99,6.5,6.91,84358,0
2016-03-28,6.92,6.97,6.7901,6.89,57751,0
2016-03-29,6.82,7,6.63,6.86,51960,0
2016-03-30,6.88,7.01,6.7,6.86,108988,0
2016-03-31,6.86,6.93,6.52,6.86,77320,0
2016-04-01,6.77,7.043,6.77,6.89,108015,0
2016-04-04,6.88,7.01,6.88,7,222667,0
2016-04-05,6.98,7.05,6.95,6.97,61567,0
2016-04-06,7.03,7.07,6.91,7.02,161418,0
2016-04-07,7.05,7.05,6.91,7,95059,0
2016-04-08,7.05,7.05,6.84,7,46789,0
2016-04-11,7.04,7.04,6.88,6.96,31972,0
2016-04-12,7,7,6.85,6.95,48762,0
2016-04-13,6.96,7.13,6.65,6.99,83890,0
2016-04-14,7.05,7.3,6.87,6.92,87081,0
2016-04-15,6.93,7,6.75,6.94,58665,0
2016-04-18,6.91,7.04,6.86,7,37781,0
2016-04-19,6.96,7.04,6.84,6.91,35387,0
2016-04-20,6.91,6.96,6.77,6.87,47322,0
2016-04-21,6.87,7.2,6.87,7.02,110996,0
2016-04-22,7.05,7.5,6.9,7,45063,0
2016-04-25,7,7.09,6.92,7.04,66287,0
2016-04-26,7.05,7.42,7.01,7.05,46722,0
2016-04-27,7.12,7.12,6.91,6.95,32285,0
2016-04-28,7.14,7.18,6.93,7.02,41855,0
2016-04-29,7.01,7.02,6.75,6.82,35021,0
2016-05-02,6.8,7.23,5.83,6.44,123799,0
2016-05-03,6.4,7.26,6.25,7,70186,0
2016-05-04,7.01,7.215,6.3,6.3,52324,0
2016-05-05,6.35,6.5899,6.1,6.29,49248,0
2016-05-06,6.23,6.48,5.38,5.62,305451,0
2016-05-09,5.86,5.91,5.39,5.58,84896,0
2016-05-10,5.64,5.855,5.3,5.78,65369,0
2016-05-11,5.92,5.92,5.53,5.6,58764,0
2016-05-12,5.63,5.63,4.964,5.11,251140,0
2016-05-13,5.14,5.62,5,5.25,106050,0
2016-05-16,5.29,5.385,5.04,5.14,43877,0
2016-05-17,5.14,5.33,5.1072,5.21,260928,0
2016-05-18,5.16,5.49,5.055,5.4,229510,0
2016-05-19,5.35,5.58,5.09,5.21,120899,0
2016-05-20,5.09,5.39,5.035,5.35,78133,0
2016-05-23,5.56,5.73,5.25,5.29,62444,0
2016-05-24,5.32,5.5,5.25,5.44,138295,0
2016-05-25,5.4,5.45,5.25,5.35,76653,0
2016-05-26,5.38,5.4201,5.12,5.31,46313,0
2016-05-27,5.29,5.69,5.29,5.66,61567,0
2016-05-31,5.66,5.8,5.58,5.72,42550,0
2016-06-01,5.74,5.92,5.6447,5.76,31147,0
2016-06-02,5.73,5.88,5.7,5.73,34572,0
2016-06-03,5.7,5.85,5.5,5.53,25836,0
2016-06-06,5.54,5.86,5.54,5.85,26412,0
2016-06-07,5.66,6.15,5.64,5.92,29134,0
2016-06-08,5.94,6.13,5.92,6.09,31377,0
2016-06-09,6,6.28,6,6.27,61470,0
2016-06-10,6.25,6.25,5.41,5.46,38591,0
2016-06-13,5.58,5.63,5.03,5.03,54522,0
2016-06-14,5.01,5.13,4.82,5,69216,0
2016-06-15,5.05,5.085,4.81,4.98,96272,0
2016-06-16,4.94,5.18,4.86,5.05,87906,0
2016-06-17,5.03,5.03,4.495,4.59,96964,0
2016-06-20,4.66,5.06,4.525,4.8,73295,0
2016-06-21,4.81,4.94,4.34,4.65,65757,0
2016-06-22,4.55,5.13,4.54,5.07,82064,0
2016-06-23,5.06,5.61,4.36,5.61,128128,0
2016-06-24,5.31,5.32,4.57,4.75,1738294,0
2016-06-27,4.75,4.795,4.348,4.42,205660,0
2016-06-28,4.47,4.84,4.43,4.6,221230,0
2016-06-29,4.71,4.86,4.66,4.75,94111,0
2016-06-30,4.79,5.02,4.59,4.96,327017,0
2016-07-01,4.94,5.17,4.94,5.1,96173,0
2016-07-05,5.11,5.14,4.83,4.93,58319,0
2016-07-06,4.93,5.21,4.83,5.06,53833,0
2016-07-07,5.1,5.37,5.05,5.27,42017,0
2016-07-08,5.28,5.68,5.22,5.56,71247,0
2016-07-11,5.6,5.64,5.28,5.55,66332,0
2016-07-12,5.58,6.14,5.41,6.06,67100,0
2016-07-13,6.09,6.13,5.77,5.89,53010,0
2016-07-14,5.98,6.15,5.74,6.11,54675,0
2016-07-15,6.18,6.2474,5.86,6.07,60388,0
2016-07-18,6.05,6.08,5.79,6.02,53511,0
2016-07-19,6.16,6.17,5.77,5.93,55843,0
2016-07-20,5.99,6.48,5.79,6.38,209816,0
2016-07-21,6.37,6.5375,6.17,6.4,112900,0
2016-07-22,6.5,6.99,6.4166,6.75,115815,0
2016-07-25,6.75,6.8,6.4,6.7,135962,0
2016-07-26,6.71,6.96,6.6,6.79,64935,0
2016-07-27,6.9,7.47,6.855,7.37,138232,0
2016-07-28,7.33,7.84,7.311,7.49,121713,0
2016-07-29,7.53,7.68,7.31,7.39,98893,0
2016-08-01,7.54,7.54,6.84,7.02,105226,0
2016-08-02,7.07,7.34,6.85,7.05,80016,0
2016-08-03,6.96,7.83,6.96,7.65,183140,0
2016-08-05,9.07,9.07,7.96,8.14,575728,0
2016-08-08,8.23,8.559,7.64,8.44,727558,0
2016-08-09,8.59,8.63,8.37,8.52,256481,0
2016-08-10,8.52,8.54,8.18,8.31,179726,0
2016-08-11,8.4,8.445,8.1,8.4,85770,0
2016-08-12,8.45,8.57,8.08,8.1,531447,0
2016-08-15,8.17,8.65,8.1,8.23,179652,0
2016-08-16,8.23,8.29,8,8.04,148778,0
2016-08-17,8.04,8.29,8.04,8.11,98721,0
2016-08-18,8.13,8.22,7.95,8.01,127539,0
2016-08-19,8.02,8.09,7.53,7.97,174246,0
2016-08-22,7.89,8.38,7.79,8.34,120925,0
2016-08-23,8.39,9.15,8.34,8.94,510353,0
2016-08-24,8.92,9.06,8.17,8.23,217125,0
2016-08-25,8.3,8.775,7.62,7.73,256879,0
2016-08-26,7.73,7.8999,7.47,7.49,241072,0
2016-08-29,7.54,7.54,7.08,7.27,134088,0
2016-08-30,7.3,7.609,7.17,7.29,118920,0
2016-08-31,7.32,7.32,6.75,6.86,149326,0
2016-09-01,7.04,7.04,6.4,6.61,243461,0
2016-09-02,6.68,6.69,6.48,6.58,152513,0
2016-09-06,6.67,6.93,6.6,6.87,142448,0
2016-09-07,6.93,7.34,6.8575,7.05,304883,0
2016-09-08,7.07,7.17,6.82,7.14,160804,0
2016-09-09,7.03,7.19,7,7.06,115177,0
2016-09-12,7.07,7.599,7.07,7.41,321078,0
2016-09-13,7.54,7.54,7.21,7.42,203472,0
2016-09-14,7.49,7.53,7.25,7.37,221530,0
2016-09-15,7.44,7.598,7.2,7.4,306449,0
2016-09-16,7.43,7.445,7,7.13,479938,0
2016-09-19,7.26,7.3,7.03,7.07,376861,0
2016-09-20,7,7.38,6.96,7.21,357783,0
2016-09-21,7.21,7.4799,7.17,7.4,443971,0
2016-09-22,7.5,7.8,7.5,7.76,494926,0
2016-09-23,7.8,8.09,7.76,7.9,503248,0
2016-09-26,7.9,8.0218,7.71,7.89,428359,0
2016-09-27,7.97,8.02,7.73,7.9,295149,0
2016-09-28,7.95,8.06,7.76,8.03,241150,0
2016-09-29,8.12,8.13,7.7,7.7,355745,0
2016-09-30,7.72,7.83,7.4,7.61,320374,0
2016-10-03,7.63,7.76,7.3401,7.55,443994,0
2016-10-04,7.45,7.74,7.45,7.64,378953,0
2016-10-05,7.65,7.6789,7.27,7.3,431941,0
2016-10-06,7.29,7.32,6.78,6.91,654463,0
2016-10-07,6.87,7.6699,6.81,7.43,1086456,0
2016-10-10,7.8,8.06,7.52,7.79,1055234,0
2016-10-11,7.75,7.92,7.37,7.51,660849,0
2016-10-12,7.58,7.87,7.34,7.41,490083,0
2016-10-13,7.4,7.7199,7.3,7.52,930948,0
2016-10-14,7.15,7.379,6.96,7.14,1243434,0
2016-10-17,7.11,7.96,6.65,7.82,1461643,0
2016-10-18,7.97,7.98,7.51,7.77,617613,0
2016-10-19,7.84,7.85,7.48,7.66,464190,0
2016-10-20,7.59,7.74,7.53,7.62,219946,0
2016-10-21,7.57,7.59,7.26,7.3,275414,0
2016-10-24,7.47,7.47,6.96,7.02,367900,0
2016-10-25,7.05,7.09,6.41,6.63,498923,0
2016-10-26,6.58,6.6,6.07,6.16,478259,0
2016-10-27,6.16,6.34,5.71,5.95,716789,0
2016-10-28,5.9,5.9288,5.51,5.75,533786,0
2016-10-31,5.86,5.8732,5.56,5.61,323646,0
2016-11-01,5.6,5.86,5.37,5.43,414093,0
2016-11-02,5.39,5.5383,5.16,5.3,334222,0
2016-11-03,5.25,5.3318,4.98,4.98,538618,0
2016-11-04,4.5,5.4408,4.5,5.07,666040,0
2016-11-07,5.3,5.61,5.1399,5.58,514957,0
2016-11-08,5.52,5.7315,5.36,5.43,444908,0
2016-11-09,5.97,6.49,5.8062,6.41,620057,0
2016-11-10,6.52,7,6.4,6.94,669763,0
2016-11-11,7.1,7.73,6.92,7.6,808238,0
2016-11-14,7.87,7.87,7.5,7.77,501836,0
2016-11-15,7.88,7.88,7.5,7.78,341264,0
2016-11-16,7.81,8.21,7.56,8.03,587843,0
2016-11-17,7.95,8.12,7.824,7.99,372086,0
2016-11-18,8.07,8.07,7.8601,7.99,292901,0
2016-11-21,7.97,8.0793,7.67,8.07,369963,0
2016-11-22,8.05,8.09,7.82,8.01,400858,0
2016-11-23,7.85,7.97,7.12,7.8,546946,0
2016-11-25,7.78,7.78,7.4,7.455,203400,0
2016-11-28,7.4,7.4,6.7928,6.98,578376,0
2016-11-29,6.94,6.9745,6.8,6.82,297180,0
2016-11-30,6.85,7,6.62,6.73,391036,0
2016-12-01,6.66,6.95,6.6419,6.92,313469,0
2016-12-02,6.85,7.45,6.7802,7.23,365070,0
2016-12-05,7.41,7.94,7.3621,7.73,644356,0
2016-12-06,7.84,8.47,7.76,8.11,784638,0
2016-12-07,8.08,8.165,7.65,8,578862,0
2016-12-08,8.12,8.49,7.95,8.29,733273,0
2016-12-09,8.39,8.8,8.36,8.77,669353,0
2016-12-12,8.83,8.98,8.1,8.13,843981,0
2016-12-13,8.16,8.2999,7.55,7.72,706549,0
2016-12-14,7.55,7.605,6.8,7.17,823379,0
2016-12-15,7.2,7.36,6.85,7.01,555156,0
2016-12-16,7.02,8.36,7,7.89,2861091,0
2016-12-19,8.16,8.44,7.95,8.3,1319961,0
2016-12-20,8.4,9.4,8.4,8.64,1722458,0
2016-12-21,8.72,9,8.23,8.53,924840,0
2016-12-22,8.55,8.55,8.08,8.12,583065,0
2016-12-23,8.05,8.4854,8.01,8.45,556721,0
2016-12-27,8.5,8.8383,8.37,8.61,488086,0
2016-12-28,8.61,8.7,8.4,8.42,648929,0
2016-12-29,8.42,8.49,7.88,7.94,662983,0
2016-12-30,7.99,8.03,7.51,7.65,546491,0
2017-01-03,7.65,7.99,7.64,7.96,406416,0
2017-01-04,7.9,8.2492,7.9,8.12,422332,0
2017-01-05,8.11,8.15,7.82,7.98,378620,0
2017-01-06,7.98,8.01,7.7,7.9,437360,0
2017-01-09,7.9,10,7.4,8.38,6983531,0
2017-01-10,7.35,7.36,6.13,6.52,5004092,0
2017-01-11,6.56,6.56,5.65,5.99,1983113,0
2017-01-12,6.09,6.25,5.75,6.08,1046151,0
2017-01-13,6,6.1,5.856,5.9,635683,0
2017-01-17,5.74,5.84,5.28,5.34,1145574,0
2017-01-18,5.24,5.65,5.06,5.13,1586368,0
2017-01-19,5.01,5.25,4.7,5.2346,1385746,0
2017-01-20,5.24,5.26,5,5.02,629810,0
2017-01-23,5.03,5.4299,4.88,5.36,1001329,0
2017-01-24,5.5,5.56,5.13,5.32,603475,0
2017-01-25,5.4,5.535,5.31,5.41,429797,0
2017-01-26,5.4,5.41,5.09,5.17,402501,0
2017-01-27,5.17,5.2,4.95,4.99,693525,0
2017-01-30,4.97,4.983,4.72,4.77,610615,0
2017-01-31,4.71,4.91,4.51,4.89,517283,0
2017-02-01,4.83,4.95,4.75,4.91,356551,0
2017-02-02,4.89,4.9419,4.75,4.78,289362,0
2017-02-03,4.84,4.84,4.65,4.78,331064,0
2017-02-06,4.74,4.78,4.5,4.56,495735,0
2017-02-07,4.61,4.6299,4.45,4.57,571210,0
2017-02-08,4.52,4.6,4.44,4.47,941942,0
2017-02-09,4.45,4.51,4.4218,4.45,414122,0
2017-02-10,4.4,4.48,4.38,4.46,440917,0
2017-02-13,4.46,4.81,4.46,4.79,657948,0
2017-02-14,4.79,4.9399,4.63,4.88,547381,0
2017-02-15,4.9,5.05,4.8,5,550076,0
2017-02-16,5.07,5.1,4.91,5,370856,0
2017-02-17,5,5.05,4.9,5.03,302751,0
2017-02-21,5.03,5.0572,4.84,4.97,233758,0
2017-02-22,4.97,4.97,4.78,4.82,246698,0
2017-02-23,4.82,4.83,4.63,4.79,176882,0
2017-02-24,4.73,4.93,4.72,4.93,210198,0
2017-02-27,4.93,5.13,4.9,5.1,284268,0
2017-02-28,5.05,5.13,4.91,4.94,190383,0
2017-03-01,4.96,5.045,4.91,5.01,249193,0
2017-03-02,5,5.11,5,5.01,176534,0
2017-03-03,5.01,5.23,4.95,4.98,183601,0
2017-03-06,4.95,4.95,4.82,4.84,146181,0
2017-03-07,4.82,4.82,4.56,4.62,239993,0
2017-03-08,4.69,4.8274,4.6,4.62,168284,0
2017-03-09,4.7,4.99,4.5,4.59,358620,0
2017-03-10,4.68,4.739,4.5,4.67,231543,0
2017-03-13,4.67,4.74,4.6,4.7,227796,0
2017-03-14,4.71,4.72,4.54,4.58,372441,0
2017-03-15,4.6,4.835,4.57,4.79,352656,0
2017-03-16,4.82,4.87,4.65,4.8,245571,0
2017-03-17,4.76,4.82,4.58,4.74,255331,0
2017-03-20,4.75,4.82,4.68,4.77,169455,0
2017-03-21,4.82,4.8272,4.601,4.62,216219,0
2017-03-22,4.6,4.695,4.56,4.62,168111,0
2017-03-23,4.71,4.94,4.69,4.77,489902,0
2017-03-24,4.75,4.9,4.7,4.78,275834,0
2017-03-27,4.67,4.9,4.67,4.83,178417,0
2017-03-28,4.82,4.8648,4.7,4.84,95647,0
2017-03-29,5,5.6,4.89,5.1,1053974,0
2017-03-30,5.17,5.245,5.1,5.11,230646,0
2017-03-31,5.1,5.2,5.05,5.1,196186,0
2017-04-03,5.1,5.104,4.86,4.88,279020,0
2017-04-04,4.82,4.91,4.6,4.64,288171,0
2017-04-05,4.71,4.756,4.48,4.485,273950,0
2017-04-06,4.42,4.59,4.33,4.585,193960,0
2017-04-07,4.52,4.6,4.46,4.49,166945,0
2017-04-10,4.5,4.61,4.4,4.47,304586,0
2017-04-11,4.45,4.48,4.35,4.38,162214,0
2017-04-12,4.4,4.44,4.16,4.16,228586,0
2017-04-13,4.19,4.295,4.04,4.23,253252,0
2017-04-17,4.23,4.5,4.23,4.4,146550,0
2017-04-18,4.46,4.54,4.29,4.39,169599,0
2017-04-19,4.43,4.53,4.355,4.38,158852,0
2017-04-20,4.41,4.415,4.17,4.22,171239,0
2017-04-21,4.21,4.4,4.17,4.24,142100,0
2017-04-24,4.29,4.45,4.22,4.34,414136,0
2017-04-25,4.39,4.48,4.21,4.23,172707,0
2017-04-26,4.24,4.3,4.15,4.21,161486,0
2017-04-27,4.22,4.25,4,4.08,194557,0
2017-04-28,4.08,4.11,3.8,3.82,398383,0
2017-05-01,3.81,3.83,3.615,3.67,212486,0
2017-05-02,3.69,3.7,3.32,3.34,475673,0
2017-05-03,3.3,3.34,2.95,3.07,495757,0
2017-05-04,3.09,3.13,2.99,3.01,296828,0
2017-05-05,3.05,3.05,2.8901,2.98,212481,0
2017-05-08,3.01,3.1,2.92,3.03,529740,0
2017-05-09,2.93,3.0563,2.9,2.96,207676,0
2017-05-10,2.7,3.23,2.6201,3,645790,0
2017-05-11,2.94,2.99,2.71,2.75,595609,0
2017-05-12,2.93,3.09,2.76,3.03,942544,0
2017-05-15,3.13,3.37,2.9,2.92,842013,0
2017-05-16,2.97,3,2.81,2.91,363932,0
2017-05-17,2.87,3.01,2.815,2.95,525821,0
2017-05-18,2.94,3,2.91,2.95,159838,0
2017-05-19,2.96,3,2.83,2.88,274200,0
2017-05-22,2.9,2.9282,2.85,2.88,175662,0
2017-05-23,2.87,2.87,2.75,2.8,183074,0
2017-05-24,2.79,2.89,2.75,2.84,224945,0
2017-05-25,2.84,2.84,2.57,2.62,429318,0
2017-05-26,2.61,2.6886,2.57,2.65,241761,0
2017-05-30,2.63,2.63,2.26,2.28,552113,0
2017-05-31,2.22,2.27,2.03,2.14,543996,0
2017-06-01,2.13,2.2,2.04,2.14,551231,0
2017-06-02,2.14,2.52,2.14,2.48,482776,0
2017-06-05,2.59,2.61,2.34,2.35,369488,0
2017-06-06,3.19,3.47,2.66,2.7554,8609853,0
2017-06-07,2.75,2.77,2.44,2.55,1044883,0
2017-06-08,2.53,2.53,2.3021,2.38,418569,0
2017-06-09,2.45,2.62,2.35,2.62,1063795,0
2017-06-12,2.48,2.65,2.48,2.59,461478,0
2017-06-13,2.57,2.68,2.48,2.63,235963,0
2017-06-14,2.61,2.7,2.52,2.65,194795,0
2017-06-15,2.6,2.75,2.57,2.64,281456,0
2017-06-16,2.6,2.85,2.56,2.77,667202,0
2017-06-19,2.81,2.95,2.7,2.87,576281,0
2017-06-20,2.47,2.6236,2.2315,2.36,1409009,0
2017-06-21,2.4,2.48,2.27,2.34,462753,0
2017-06-22,2.3,2.39,2.22,2.26,670671,0
2017-06-23,2.26,2.39,2.21,2.23,2605189,0
2017-06-26,2.27,2.51,2.27,2.45,532606,0
2017-06-27,2.45,2.53,2.43,2.45,198710,0
2017-06-28,2.43,2.5445,2.43,2.51,211391,0
2017-06-29,2.5,2.59,2.38,2.43,183559,0
2017-06-30,2.46,2.5,2.34,2.37,179325,0
2017-07-03,2.37,2.42,2.35,2.39,77876,0
2017-07-05,2.42,2.59,2.42,2.52,331214,0
2017-07-06,1.63,1.65,1.54,1.63,5689606,0
2017-07-07,1.6,1.62,1.55,1.57,937883,0
2017-07-10,1.55,1.56,1.33,1.415,1455865,0
2017-07-11,1.42,1.49,1.35,1.49,738595,0
2017-07-12,1.47,1.49,1.32,1.36,1041753,0
2017-07-13,1.35,1.51,1.35,1.49,828326,0
2017-07-14,1.5,1.52,1.43,1.44,526580,0
2017-07-17,1.43,1.48,1.43,1.44,534889,0
2017-07-18,1.46,1.489,1.4,1.45,422016,0
2017-07-19,1.47,1.48,1.42,1.42,285930,0
2017-07-20,1.42,1.46,1.42,1.44,170563,0
2017-07-21,1.43,1.45,1.35,1.38,518540,0
2017-07-24,1.4,1.41,1.36,1.41,647822,0
2017-07-25,1.41,1.46,1.39,1.45,687668,0
2017-07-26,1.46,1.4879,1.44,1.48,343309,0
2017-07-27,1.48,1.48,1.41,1.43,567559,0
2017-07-28,1.44,1.48,1.34,1.35,720137,0
2017-07-31,1.37,1.405,1.31,1.32,600691,0
2017-08-01,1.34,1.34,1.17,1.22,936104,0
2017-08-02,1.18,1.2,1.16,1.16,626037,0
2017-08-03,1.16,1.24,1.08,1.22,809264,0
2017-08-04,1.21,1.21,1.11,1.11,324681,0
2017-08-07,1.15,1.21,1.11,1.185,267136,0
2017-08-08,1.2,1.24,1.15,1.16,328500,0
2017-08-09,1.16,1.1601,1.1,1.15,418020,0
2017-08-10,1.11,1.22,1.05,1.06,821689,0
2017-08-11,1.06,1.08,1.01,1.02,532361,0
2017-08-14,1.12,1.28,1.09,1.12,2114601,0
2017-08-15,1.13,1.14,1.08,1.1,404608,0
2017-08-16,1.1,1.15,1.1,1.1,327357,0
2017-08-17,1.1,1.13,1.1,1.11,252051,0
2017-08-18,1.11,1.16,1.11,1.12,249385,0
2017-08-21,1.13,1.1365,1.08,1.09,266482,0
2017-08-22,1.1,1.1093,1.08,1.08,162498,0
2017-08-23,1.08,1.1,1.06,1.07,211435,0
2017-08-24,1.06,1.13,1.06,1.09,190990,0
2017-08-25,1.1,1.2,1.07,1.15,312834,0
2017-08-28,1.16,1.18,1.13,1.15,195760,0
2017-08-29,1.13,1.2,1.13,1.19,226982,0
2017-08-30,1.17,1.25,1.16,1.17,261044,0
2017-08-31,1.17,1.24,1.16,1.21,271817,0
2017-09-01,1.22,1.22,1.2,1.2,112706,0
2017-09-05,1.25,1.34,1.212,1.25,550449,0
2017-09-06,1.27,1.33,1.251,1.28,292202,0
2017-09-07,1.28,1.3398,1.25,1.32,304487,0
2017-09-08,1.3,1.42,1.3,1.39,662848,0
2017-09-11,1.4,1.42,1.34,1.37,322714,0
2017-09-12,1.4,1.45,1.39,1.44,335292,0
2017-09-13,1.44,1.48,1.428,1.47,394000,0
2017-09-14,1.48,1.49,1.4,1.44,275752,0
2017-09-15,1.44,1.54,1.361,1.54,610430,0
2017-09-18,1.52,1.589,1.5,1.52,453637,0
2017-09-19,1.54,1.54,1.43,1.46,367850,0
2017-09-20,1.46,1.46,1.37,1.4,335888,0
2017-09-21,1.4,1.405,1.37,1.39,132400,0
2017-09-22,1.3601,1.39,1.35,1.39,261301,0
2017-09-25,1.37,1.4,1.3,1.34,205560,0
2017-09-26,1.37,1.4,1.27,1.3,256740,0
2017-09-27,1.32,1.32,1.2704,1.29,159802,0
2017-09-28,1.31,1.32,1.27,1.28,143241,0
2017-09-29,1.28,1.33,1.28,1.28,170769,0
2017-10-02,1.3,1.31,1.28,1.29,234182,0
2017-10-03,1.31,1.32,1.27,1.3,160318,0
2017-10-04,1.29,1.335,1.22,1.22,477711,0
2017-10-05,1.24,1.27,1.18,1.22,458392,0
2017-10-06,1.22,1.25,1.22,1.25,222685,0
2017-10-09,1.26,1.35,1.23,1.23,314074,0
2017-10-10,1.2301,1.27,1.2,1.21,261082,0
2017-10-11,1.22,1.26,1.17,1.18,380925,0
2017-10-12,1.18,1.22,1.13,1.14,590441,0
2017-10-13,1.15,1.19,1.05,1.14,2089207,0
2017-10-16,1.14,1.14,1.04,1.04,1020502,0
2017-10-17,1.05,1.1,1.01,1.07,548802,0
2017-10-18,1.08,1.1,1.03,1.07,407723,0
2017-10-19,1.07,1.08,1.02,1.05,398715,0
2017-10-20,1.05,1.08,0.9726,1.06,777630,0
2017-10-23,1.06,1.07,1,1.02,343190,0
2017-10-24,1.05,1.14,0.99,1.07,966485,0
2017-10-25,1.07,1.17,1.03,1.1,1018096,0
2017-10-26,1.12,1.16,1.07,1.08,960787,0
2017-10-27,1.12,1.15,1,1.015,762398,0
2017-10-30,1.03,1.0301,0.971,0.9998,769842,0
2017-10-31,1.02,1.02,0.97,0.98,472766,0
2017-11-01,0.99,0.99,0.92,0.939,758848,0
2017-11-02,0.93,1.02,0.91,0.961,679822,0
2017-11-03,0.96,0.9891,0.93,0.9461,337258,0
2017-11-06,1,1.06,0.98,1.02,1184566,0
2017-11-07,1.02,1.04,0.95,0.9634,600044,0
2017-11-08,1,1,0.9116,0.922,648453,0
2017-11-09,0.89,0.91,0.85,0.898,735226,0
2017-11-10,0.9,0.9,0.8501,0.8632,538606,0
