Date,Open,High,Low,Close,Volume,OpenInt
2014-07-25,13,13.25,12.61,13.15,1877770,0
2014-07-28,13.05,13.25,12.8,12.84,292467,0
2014-07-29,12.85,13,12.56,12.9,103283,0
2014-07-30,13,13.07,12.81,12.94,80595,0
2014-07-31,12.94,13.09,11.9,12.86,154343,0
2014-08-01,12.99,13.329,12.87,13.04,132201,0
2014-08-04,13,13,12.7,12.76,59865,0
2014-08-05,12.75,12.75,12.59,12.66,18252,0
2014-08-06,12.65,12.88,12.62,12.64,26094,0
2014-08-07,12.67,12.88,12.2,12.71,43441,0
2014-08-08,12.71,13.04,12.7,12.95,35804,0
2014-08-11,12.7,13.33,12.7,13.33,38237,0
2014-08-12,13.3,15.249,13.07,14.69,168456,0
2014-08-13,14.71,15,14.244,14.4,42861,0
2014-08-14,14.44,14.49,13.8,14.31,139448,0
2014-08-15,14.23,14.49,13.8,14.02,10774,0
2014-08-18,13.82,14.41,13.82,14.33,25569,0
2014-08-19,14.72,14.85,14.02,14.57,119070,0
2014-08-20,14.74,15.2,14.38,14.97,115253,0
2014-08-21,15.03,16.33,14.96,15.8,74220,0
2014-08-22,15.68,15.97,14.92,15.39,74979,0
2014-08-25,14.9,15.9,14.9,15.9,43102,0
2014-08-26,15.9,16.2,15.82,16.05,69670,0
2014-08-27,16.2,16.85,16.2,16.6,38625,0
2014-08-28,16.45,16.97,16.26,16.48,27162,0
2014-08-29,16.44,16.56,16,16.47,49197,0
2014-09-02,16.9,16.9,15.41,15.71,109419,0
2014-09-03,15.7,16.39,15.7,16.1,113513,0
2014-09-04,16.2,16.32,15.17,15.91,95947,0
2014-09-05,16.36,16.36,15.5,15.92,84846,0
2014-09-08,15.81,16,15.61,15.71,39250,0
2014-09-09,15.65,16.495,15.635,16.08,103540,0
2014-09-10,15.86,16.8,15.347,16.1,59760,0
2014-09-11,15.81,16.72,15.68,16.41,96958,0
2014-09-12,16.22,16.59,15.87,16.37,150660,0
2014-09-15,16.19,16.46,15.35,16.24,118379,0
2014-09-16,16.36,16.4,15.49,15.78,155099,0
2014-09-17,15.7,16.32,15.525,16.03,59199,0
2014-09-18,16.09,16.33,15.53,15.74,47886,0
2014-09-19,15.68,15.995,14.58,14.58,183603,0
2014-09-22,14.59,15.13,13.86,13.97,121088,0
2014-09-23,13.91,14.85,13.81,14.28,115013,0
2014-09-24,14.27,15.8,14.12,15.59,65195,0
2014-09-25,15.61,15.7,14.64,14.94,62246,0
2014-09-26,15.35,15.35,14.89,14.98,55929,0
2014-09-29,14.96,15.75,14.6,14.77,76834,0
2014-09-30,14.97,15.6,14.55,14.97,676753,0
2014-10-01,15.01,15.43,13.69,13.97,59398,0
2014-10-02,14.03,14.71,13.86,14.09,56206,0
2014-10-03,14.21,15.49,14.21,14.97,60616,0
2014-10-06,14.61,15.6,14.23,14.53,46257,0
2014-10-07,14.41,15.03,13.99,14.01,46215,0
2014-10-08,14.02,14.69,13.996,14.48,41798,0
2014-10-09,14.7,15.09,14.08,14.28,65405,0
2014-10-10,14.27,14.71,14.13,14.26,43534,0
2014-10-13,14.28,14.86,14,14.53,76379,0
2014-10-14,14.58,14.73,13.74,13.82,44241,0
2014-10-15,13.69,14.02,13.225,13.99,105559,0
2014-10-16,14.05,14.48,13.3,14.39,56523,0
2014-10-17,14.49,14.49,13.22,13.57,34819,0
2014-10-20,13.57,14.42,13.56,14.3,46019,0
2014-10-21,14.31,14.61,13.71,13.86,104083,0
2014-10-22,14.05,14.12,13.55,13.62,37338,0
2014-10-23,13.58,13.76,13,13.47,59966,0
2014-10-24,13.5,13.88,13.06,13.44,74889,0
2014-10-27,13.62,13.88,13.23,13.64,47122,0
2014-10-28,14.11,14.38,13.74,14.33,24965,0
2014-10-29,14.29,15.074,14.004,14.9,92350,0
2014-10-30,14.89,15.12,14.29,15.09,162765,0
2014-10-31,15.24,15.46,15.04,15.27,39561,0
2014-11-03,15.2,15.44,15.2,15.39,20352,0
2014-11-04,15.02,15.29,14.88,15.2,29609,0
2014-11-05,15.14,15.29,14.74,14.98,32818,0
2014-11-06,14.76,15.6,14.7,15.51,67649,0
2014-11-07,15.51,15.6,15.37,15.53,33481,0
2014-11-10,15.52,15.59,15.122,15.57,42993,0
2014-11-11,15.6,15.84,15.34,15.81,41244,0
2014-11-12,15.65,16.02,15.01,16,113325,0
2014-11-13,16,16.98,15.77,16.7,173033,0
2014-11-14,16.75,17,16.44,16.88,78464,0
2014-11-17,16.8,17.5,16.36,16.95,179816,0
2014-11-18,16.95,17.1,16.281,16.9,92777,0
2014-11-19,16.48,17.1,15.76,15.89,80051,0
2014-11-20,15.81,16.37,15.16,15.42,58263,0
2014-11-21,15.38,15.9,15.31,15.54,39008,0
2014-11-24,16.13,17.34,15.9,16.8,79673,0
2014-11-25,16.93,18.37,16.82,18.19,99897,0
2014-11-26,17.88,18.35,17.03,17.57,100236,0
2014-11-28,17.64,17.64,16.81,16.92,36681,0
2014-12-01,16.8,17.335,16.58,17.06,97152,0
2014-12-02,16.76,17.31,16.76,17.23,182591,0
2014-12-03,17.01,17.8,16.9,17.67,57366,0
2014-12-04,17.71,17.71,16.54,17.01,66382,0
2014-12-05,17.06,18.49,17.01,18.43,60867,0
2014-12-08,18.68,19.09,18.19,18.93,51410,0
2014-12-09,18.47,18.54,16.27,18.04,91390,0
2014-12-10,18.06,18.45,17.72,18.33,57956,0
2014-12-11,18.31,18.72,17.78,18.55,125050,0
2014-12-12,18.39,19.67,18.39,19.46,169249,0
2014-12-15,19.27,19.46,18.61,19.27,171852,0
2014-12-16,19.27,20.69,18.38,19.81,47237,0
2014-12-17,20.17,20.26,19.57,20.24,74926,0
2014-12-18,20.58,20.58,19.66,20.48,46550,0
2014-12-19,20.43,21.88,20.26,21.74,72781,0
2014-12-22,21.88,23.09,21.55,22.25,47960,0
2014-12-23,22.42,24.21,21.7,22.23,56397,0
2014-12-24,22.18,23.96,22.18,22.9,40973,0
2014-12-26,22.87,23.33,22.32,23.02,33432,0
2014-12-29,22.65,23.52,22.52,23.2,57867,0
2014-12-30,23.12,23.15,21.52,22.3,47247,0
2014-12-31,22.6,23.71,22.175,23.52,46587,0
2015-01-02,23.51,24.993,23.31,24.47,41424,0
2015-01-05,24.42,24.59,23.4,23.89,126612,0
2015-01-06,23.19,24.05,20.63,20.93,89750,0
2015-01-07,21.15,21.8,19.55,21.65,58564,0
2015-01-08,21.92,22.453,21.14,21.38,46269,0
2015-01-09,21.3,21.955,20.57,21.81,30873,0
2015-01-12,21.72,22.33,21.335,21.77,36122,0
2015-01-13,22.21,23.25,21.92,23,61483,0
2015-01-14,22.71,23.15,21.91,22.6,82828,0
2015-01-15,22.75,23.52,20.29,23.205,207478,0
2015-01-16,23.15,24.88,22.63,24.87,83921,0
2015-01-20,24.99,25.54,24.52,24.62,116225,0
2015-01-21,24.93,25.41,23.46,25.05,89611,0
2015-01-22,24.681,26.6,24.22,26.04,236267,0
2015-01-23,26.135,26.87,25.11,26.35,160639,0
2015-01-26,26.24,27.711,25.725,27.16,47755,0
2015-01-27,27.02,28.4,27,27.77,167599,0
2015-01-28,28.2,29.27,27.9,28.83,184844,0
2015-01-29,28.99,30.45,28.37,30.23,288341,0
2015-01-30,30.54,30.75,30.05,30.48,126795,0
2015-02-02,31,32.38,30.06,30.67,106841,0
2015-02-03,30.08,30.97,30,30.64,81078,0
2015-02-04,30.13,30.48,29.825,30.07,88047,0
2015-02-05,30.2,31.08,29.888,30.45,543696,0
2015-02-06,30.285,31.051,30.2,30.82,279308,0
2015-02-09,30.88,31.81,30.01,30.32,201324,0
2015-02-10,30.67,30.845,29.84,30.49,66082,0
2015-02-11,30.55,31.65,30.14,31.54,76577,0
2015-02-12,31.572,31.825,30.997,31.26,34314,0
2015-02-13,31.43,31.43,30.75,31.25,46992,0
2015-02-17,31.14,31.474,30.98,31.3,39239,0
2015-02-18,31.32,31.32,30.69,30.99,26866,0
2015-02-19,30.875,31.376,30.875,31.32,40339,0
2015-02-20,31.42,31.65,31.065,31.37,57015,0
2015-02-23,31.53,34.7,31.1,34.43,259148,0
2015-02-24,34.3,35.09,33.93,34.12,214780,0
2015-02-25,33.97,34.01,32.48,33.63,165752,0
2015-02-26,33.82,35.48,33.82,35.06,236626,0
2015-02-27,35,36.98,34.585,35.77,155988,0
2015-03-02,33.94,37.47,33.94,35.52,320100,0
2015-03-03,35.74,36.27,34.03,35.98,185400,0
2015-03-04,35.97,40.62,35.24,39.22,448000,0
2015-03-05,39.03,40.35,38.75,39.76,194400,0
2015-03-06,39.55,40.32,39.15,39.6,219700,0
2015-03-09,39.76,40.6,38.72,40.25,173800,0
2015-03-10,40,40.93,37.77,39.46,752500,0
2015-03-11,40.31,43.96,39.74,43,462200,0
2015-03-12,43.38,43.93,42.26,42.75,147400,0
2015-03-13,43,43.59,41.7,42.95,139900,0
2015-03-16,43.4,43.4,40.87,41.48,402800,0
2015-03-17,41.48,42.69,40.3,42.28,164500,0
2015-03-18,42.46,42.72,41.42,42.07,147900,0
2015-03-19,41.89,42.84,40.73,42.2,180100,0
2015-03-20,41.71,42.68,41.16,42.5,255600,0
2015-03-23,42.7,42.85,41.52,42.34,141200,0
2015-03-24,42.47,43.3,42.17,43.27,151900,0
2015-03-25,44.12,44.19,41.2,41.39,195700,0
2015-03-26,41.18,41.55,39.75,41.25,234700,0
2015-03-27,41.45,42.61,41.21,42.32,193300,0
2015-03-30,42.58,43.45,42.29,42.7,200200,0
2015-03-31,42.48,42.58,41.56,41.99,210600,0
2015-04-01,42.14,42.78,40.49,41.27,1029200,0
2015-04-02,41.48,41.81,40.22,40.89,89400,0
2015-04-06,40.58,40.95,38.15,38.3,190700,0
2015-04-07,27.02,35.29,27,31.05,4039664,0
2015-04-08,31.24,31.93,30.23,30.5,830100,0
2015-04-09,30.42,30.42,28.35,28.54,548556,0
2015-04-10,28.4,28.5,26.85,26.99,522000,0
2015-04-13,26.8,28.76,26.51,28.45,334100,0
2015-04-14,28.29,29.39,28.18,28.79,146000,0
2015-04-15,28.77,28.95,27.33,27.64,99732,0
2015-04-16,27.52,28,27.02,27.72,165460,0
2015-04-17,27.68,27.68,26.24,26.35,150200,0
2015-04-20,26.67,26.88,25.944,26.5,66826,0
2015-04-21,26.47,26.62,25.56,25.95,87959,0
2015-04-22,25.85,25.95,25.28,25.9,71106,0
2015-04-23,25.74,26.55,25.55,26.48,87000,0
2015-04-24,26.59,26.59,25.26,25.36,156500,0
2015-04-27,25.5,25.5,24.33,24.49,150300,0
2015-04-28,24.23,24.63,23.38,24.13,93400,0
2015-04-29,23.66,24.39,23.65,23.67,60900,0
2015-04-30,23.68,23.68,21.9,21.95,255500,0
2015-05-01,21.63,22.11,21.49,21.98,193000,0
2015-05-04,22.08,22.62,21.8,22.3,148700,0
2015-05-05,22.14,22.28,21.23,21.49,151100,0
2015-05-06,21.79,22.49,21.13,21.19,139262,0
2015-05-07,21.15,22.24,20.63,21.97,238761,0
2015-05-08,22.2,22.56,21.91,22.04,168000,0
2015-05-11,22.26,23.41,21.71,21.81,46100,0
2015-05-12,21.12,22.11,21.12,21.27,73761,0
2015-05-13,21.99,21.99,21,21.55,86000,0
2015-05-14,21.67,22.04,21.16,21.96,116800,0
2015-05-15,22.48,27.06,22.27,26.27,548656,0
2015-05-18,26.28,26.87,25.191,26.43,238624,0
2015-05-19,26.52,27.51,25.8,26.07,243400,0
2015-05-20,26.07,26.07,24.37,25.52,140000,0
2015-05-21,25.09,25.58,24.33,25.24,149500,0
2015-05-22,25.09,25.14,22.75,23.52,255800,0
2015-05-26,23.34,24.08,23.09,23.6,100393,0
2015-05-27,23.39,24.38,23.12,24.35,95100,0
2015-05-28,24.45,24.45,23.725,23.89,64707,0
2015-05-29,23.96,24.48,22.7,24.17,162700,0
2015-06-01,23.78,24.82,23.25,24.03,99100,0
2015-06-02,23.91,24.12,23.33,23.69,82324,0
2015-06-03,23.33,23.9,23.04,23.8,78900,0
2015-06-04,23.46,23.98,21.91,22.11,274100,0
2015-06-05,22.51,22.54,21.45,21.52,1705700,0
2015-06-08,21.44,23.36,21.44,22.63,479200,0
2015-06-09,22.55,23,22.1,22.36,203477,0
2015-06-10,22.6,22.74,21.89,22.04,254468,0
2015-06-11,22.18,22.77,22.045,22.54,180022,0
2015-06-12,22.37,23.04,22.23,22.34,282300,0
2015-06-15,22.36,22.67,21.96,22.56,229900,0
2015-06-16,22.77,23.41,22.45,23.09,162400,0
2015-06-17,23.11,23.14,22.08,22.24,187200,0
2015-06-18,22.32,22.55,21.8,22.27,149000,0
2015-06-19,22.5,22.5,21.36,21.89,340600,0
2015-06-22,21.9,22.53,21.86,22.45,120100,0
2015-06-23,22.51,22.563,21.81,21.995,170477,0
2015-06-24,21.8,22.45,21.74,21.95,122700,0
2015-06-25,22.1,23.23,21.85,23.13,145700,0
2015-06-26,23.25,23.37,22.17,22.54,1081700,0
2015-06-29,22.3,22.45,21.13,21.44,228800,0
2015-06-30,21.723,21.723,20.69,21.03,140038,0
2015-07-01,21.21,21.3,20.42,20.56,111000,0
2015-07-02,20.6,20.6,19.38,20.15,117400,0
2015-07-06,20.01,21.18,20,21.11,143600,0
2015-07-07,21.13,21.2,19.94,20.4,97100,0
2015-07-08,20.24,20.32,19.3,19.97,117400,0
2015-07-09,20.25,20.45,19.95,20.09,74500,0
2015-07-10,20.44,20.96,20.17,20.82,54600,0
2015-07-13,20.99,21.36,20.94,21.11,84800,0
2015-07-14,22.5,25.86,22.135,24.78,1680681,0
2015-07-15,24.96,25.38,23.75,24.9,543377,0
2015-07-16,25.15,28,24.85,27.92,608700,0
2015-07-17,28,28.4,26.75,27.42,193000,0
2015-07-20,27.5,29.22,27.23,28.03,270800,0
2015-07-21,27.93,28.05,26.51,27.53,177000,0
2015-07-22,27.21,27.87,27.01,27.41,86200,0
2015-07-23,27.52,27.96,26.96,27.82,170800,0
2015-07-24,27.78,27.78,25.23,25.32,205500,0
2015-07-27,25.03,25.66,24.05,25.48,144900,0
2015-07-28,25.71,25.85,24.3,24.74,133700,0
2015-07-29,24.75,25.02,24.09,24.75,109700,0
2015-07-30,24.73,25.07,23.49,23.64,303000,0
2015-07-31,23.75,23.91,22.87,23.09,273800,0
2015-08-03,22.99,23.25,21.77,22.05,141777,0
2015-08-04,22.18,22.46,21.92,22.05,80900,0
2015-08-05,22.74,23.99,22.6,23.43,210600,0
2015-08-06,23.3,23.5,20.84,22,262297,0
2015-08-07,21.93,21.93,20.8,21.22,187500,0
2015-08-10,21.92,22,20.44,20.7,332900,0
2015-08-11,20,20.1,17.575,18.64,770247,0
2015-08-12,18.58,18.58,16.67,18,631200,0
2015-08-13,18.46,22.92,18.2,21.33,475600,0
2015-08-14,21.03,21.65,18.06,18.82,562300,0
2015-08-17,18.8,18.92,18.31,18.57,227900,0
2015-08-18,18.35,18.49,17.62,17.68,212500,0
2015-08-19,17.75,17.75,16.41,17.01,249400,0
2015-08-20,16.69,17.13,15.83,16.14,332300,0
2015-08-21,15.67,17.86,15.67,17.5,411800,0
2015-08-24,15.63,18.81,15.61,17.78,373397,0
2015-08-25,18.76,18.76,17.18,17.19,214500,0
2015-08-26,17.61,17.61,16.27,16.97,201100,0
2015-08-27,17.17,17.35,16.8,17.29,213800,0
2015-08-28,17.15,17.58,16.82,17.47,150300,0
2015-08-31,17.46,18.18,17.43,17.62,195200,0
2015-09-01,17.19,17.5,16.66,16.86,273900,0
2015-09-02,17.05,17.61,16.6,17.59,152200,0
2015-09-03,17.84,17.84,16.54,16.79,202800,0
2015-09-04,16.58,17.19,16.5,17.05,76800,0
2015-09-08,17.42,17.64,17.08,17.56,179000,0
2015-09-09,17.77,17.87,17.3,17.51,83600,0
2015-09-10,17.36,17.65,17.08,17.25,88925,0
2015-09-11,17.23,17.3,16.48,16.64,110000,0
2015-09-14,16.63,16.95,15.63,16.86,133600,0
2015-09-15,16.79,17.53,16.64,17.35,212700,0
2015-09-16,17.33,17.74,16.95,17.61,159600,0
2015-09-17,17.84,19.34,17.64,18.75,262900,0
2015-09-18,18.36,20.47,18.31,20.19,332400,0
2015-09-21,20.1,20.35,19.5,19.81,240200,0
2015-09-22,19.55,19.93,17.5,18.39,208300,0
2015-09-23,18.5,18.5,17.85,18.24,140600,0
2015-09-24,18.11,18.2,17.39,17.83,214430,0
2015-09-25,17.94,18.21,15.33,15.43,246600,0
2015-09-28,15.42,15.7,13.53,14.23,281450,0
2015-09-29,14,14.94,13.36,13.51,210200,0
2015-09-30,13.59,15.84,13.59,14.06,383100,0
2015-10-01,14.06,14.48,13.51,14.08,149900,0
2015-10-02,13.87,14.79,13.51,14.7,90300,0
2015-10-05,14.86,15.455,14.06,15.05,132033,0
2015-10-06,14.85,15.33,14.13,14.65,93500,0
2015-10-07,14.82,15.62,14.21,15.44,143800,0
2015-10-08,15.07,15.69,14.63,15.47,101400,0
2015-10-09,15.47,16.54,15.47,16.34,143000,0
2015-10-12,16.27,16.33,15.4,16.3,115639,0
2015-10-13,15.96,16.35,14.97,15.24,138000,0
2015-10-14,15.2,15.84,14.71,15.3,97000,0
2015-10-15,15.37,16.3,15.23,16.25,133200,0
2015-10-16,16.34,16.55,15.85,16.3,132400,0
2015-10-19,16.34,17.11,16.18,16.89,96100,0
2015-10-20,16.88,17.34,15.68,16,80620,0
2015-10-21,16.16,16.16,14.98,15.32,83400,0
2015-10-22,15.47,15.67,14.27,15.06,102900,0
2015-10-23,10.84,11.99,6.74,7.18,2437100,0
2015-10-26,7.58,7.86,7.05,7.3,1100500,0
2015-10-27,7.2,7.74,7.15,7.53,839300,0
2015-10-28,7.53,8.06,7.41,7.98,614100,0
2015-10-29,8,9.42,8,9.38,615900,0
2015-10-30,9.25,9.25,8.42,8.63,411200,0
2015-11-02,8.57,9.89,8.36,9.65,472640,0
2015-11-03,9.6,10.45,9.59,10.11,427000,0
2015-11-04,10.15,10.72,10.12,10.64,311525,0
2015-11-05,10.63,10.84,10.33,10.75,298800,0
2015-11-06,10.67,11,10.42,10.96,331200,0
2015-11-09,10.85,10.99,10.55,10.74,204166,0
2015-11-10,10.77,10.97,10.09,10.32,379100,0
2015-11-11,9.66,9.68,8.46,8.55,915700,0
2015-11-12,8.5,9.22,8.03,8.05,258000,0
2015-11-13,8,8.97,7.9,8.48,359300,0
2015-11-16,8.37,8.51,8.1,8.39,194300,0
2015-11-17,8.51,8.66,8.15,8.19,239500,0
2015-11-18,8.19,8.45,8.13,8.18,174300,0
2015-11-19,8.51,8.62,8.3,8.32,296700,0
2015-11-20,8.41,8.43,8.16,8.33,210500,0
2015-11-23,8.33,8.47,8.27,8.31,246300,0
2015-11-24,8.3,8.81,8.23,8.74,325100,0
2015-11-25,8.72,10.08,8.72,9.85,365000,0
2015-11-27,9.85,10.4,9.81,9.99,142800,0
2015-11-30,10.05,10.36,9.13,9.48,196200,0
2015-12-01,9.48,9.57,9.1,9.32,270050,0
2015-12-02,9.37,10.145,9.26,9.89,446961,0
2015-12-03,9.94,9.97,9.2,9.5,198249,0
2015-12-04,9.47,9.53,8.8,9.03,266000,0
2015-12-07,8.99,9.06,8.62,8.83,340200,0
2015-12-08,8.73,9.58,8.56,9.36,371067,0
2015-12-09,9.35,9.65,9.18,9.43,232000,0
2015-12-10,9.43,9.69,9.23,9.65,146500,0
2015-12-11,9.45,9.49,8.73,8.79,219400,0
2015-12-14,8.76,9.4199,8.36,8.56,200524,0
2015-12-15,8.66,9.14,8.6,9.05,179700,0
2015-12-16,9.15,9.58,9.01,9.25,337100,0
2015-12-17,9.28,9.95,9.24,9.68,291900,0
2015-12-18,9.69,11.15,9.57,10.5,1079400,0
2015-12-21,10.67,10.9,9.85,10.25,271300,0
2015-12-22,10.23,10.55,9.5,9.56,205996,0
2015-12-23,9.62,9.97,9.45,9.6,272500,0
2015-12-24,9.68,10.2,9.62,9.85,107980,0
2015-12-28,9.76,10.4,9.73,9.91,188413,0
2015-12-29,9.96,10.05,9.09,9.55,241732,0
2015-12-30,9.61,9.76,9.33,9.56,91663,0
2015-12-31,9.54,9.75,9.17,9.37,118372,0
2016-01-04,9.05,9.22,8.7,8.9,167666,0
2016-01-05,8.94,9.1299,8.71,8.91,155978,0
2016-01-06,8.78,8.89,8.33,8.44,119380,0
2016-01-07,8.27,8.45,7.67,7.69,213304,0
2016-01-08,7.73,8.0596,7.4,7.44,197999,0
2016-01-11,7.47,7.47,6.66,6.85,275302,0
2016-01-12,6.96,7.155,6.45,6.53,196471,0
2016-01-13,6.54,6.7785,5.675,5.8,200542,0
2016-01-14,5.88,6,5.38,5.49,650715,0
2016-01-15,5.39,5.71,5.07,5.67,380413,0
2016-01-19,5.8,6.35,5.2,5.47,421500,0
2016-01-20,5.34,6.635,5.19,6.38,289497,0
2016-01-21,6.31,6.98,6.05,6.91,300826,0
2016-01-22,6.98,7.25,6.8,7.23,224670,0
2016-01-25,7.16,7.38,6.94,6.97,99307,0
2016-01-26,6.93,7.33,6.2725,6.34,461686,0
2016-01-27,6.28,6.48,6.07,6.28,136657,0
2016-01-28,6.3,6.3,5.8516,5.88,209625,0
2016-01-29,5.86,6.39,5.86,6.12,115925,0
2016-02-01,6.09,6.64,5.88,6.41,111998,0
2016-02-02,6.35,6.41,5.89,5.93,110766,0
2016-02-03,5.94,5.98,5.51,5.85,132836,0
2016-02-04,5.8,6.49,5.75,6.11,244741,0
2016-02-05,6.08,6.26,5.75,5.99,273586,0
2016-02-08,5.92,5.97,5.43,5.61,173339,0
2016-02-09,5.51,5.73,5.22,5.54,198552,0
2016-02-10,5.6,5.9499,5.435,5.54,134359,0
2016-02-11,5.43,5.85,5.41,5.63,113680,0
2016-02-12,5.66,5.71,5.2,5.59,180524,0
2016-02-16,5.66,6.38,5.575,6.26,180104,0
2016-02-17,9.09,10.09,8.05,8.67,5479261,0
2016-02-18,8.59,8.66,8.07,8.27,687845,0
2016-02-19,8.17,9.38,8.17,8.94,555476,0
2016-02-22,9.15,9.27,8.28,8.42,401020,0
2016-02-23,8.4,8.6,7.82,7.92,159594,0
2016-02-24,7.79,8.11,7.5321,7.99,158406,0
2016-02-25,8.07,8.07,7.69,7.82,106301,0
2016-02-26,7.91,8.25,7.76,8.07,110398,0
2016-02-29,8.13,8.16,7.8001,7.87,154752,0
2016-03-01,7.87,8.22,7.72,8.14,99520,0
2016-03-02,8.14,8.97,8.01,8.83,236463,0
2016-03-03,8.8,9.08,8.52,8.71,196889,0
2016-03-04,8.71,9.22,8.55,8.71,185244,0
2016-03-07,8.71,10.19,8.5627,9.58,385003,0
2016-03-08,9.54,9.666,8.83,8.9,207170,0
2016-03-09,8.92,9.0976,8.13,8.23,180551,0
2016-03-10,8.48,8.59,7.79,7.94,250673,0
2016-03-11,7.94,8.5,7.86,8.43,107030,0
2016-03-14,8.38,9.25,8.38,9.05,241988,0
2016-03-15,8.93,8.93,8.08,8.49,198148,0
2016-03-16,8.39,8.47,7.9625,8.35,173546,0
2016-03-17,8.31,8.87,8.23,8.79,136479,0
2016-03-18,8.84,9.22,8.58,9.04,257650,0
2016-03-21,9.05,9.46,8.9,9.09,225721,0
2016-03-22,9.02,9.47,9.02,9.41,159565,0
2016-03-23,9.22,9.49,8.59,8.75,162734,0
2016-03-24,8.62,9.1,8.5,8.77,82627,0
2016-03-28,8.84,8.96,8.48,8.68,98405,0
2016-03-29,8.65,9.4,8.51,9.39,162826,0
2016-03-30,9.56,9.86,9.37,9.41,185531,0
2016-03-31,9.39,9.93,9.16,9.66,112753,0
2016-04-01,9.55,9.955,9.43,9.86,256111,0
2016-04-04,9.99,10.99,9.62,10.52,377503,0
2016-04-05,10.55,11.1899,10.47,10.67,194404,0
2016-04-06,10.71,12.17,10.71,11.95,473835,0
2016-04-07,12.08,13.279,11.85,13.01,462730,0
2016-04-08,12.96,13.4899,11.53,12.12,335322,0
2016-04-11,12.43,12.51,11.5,11.59,192313,0
2016-04-12,11.6,12.17,11.1805,11.79,182262,0
2016-04-13,11.99,13.07,11.7801,12.97,243016,0
2016-04-14,13.08,13.334,12.4,12.52,199751,0
2016-04-15,12.52,12.6917,12.26,12.45,197185,0
2016-04-18,12.27,12.63,12.1,12.53,166914,0
2016-04-19,12.65,12.65,12.1,12.45,120341,0
2016-04-20,12.52,12.76,12.26,12.55,97542,0
2016-04-21,12.54,13.965,12.5,13.39,349638,0
2016-04-22,13.39,14.5,13.25,14.25,341747,0
2016-04-25,14.31,14.385,12.71,12.96,171601,0
2016-04-26,12.91,12.91,12,12.33,199139,0
2016-04-27,12.21,12.64,12.2,12.47,84771,0
2016-04-28,12.8,13.46,12.45,12.67,194121,0
2016-04-29,12.53,12.55,12.16,12.28,146748,0
2016-05-02,12.31,12.4104,11.5608,11.9,142053,0
2016-05-03,11.84,11.99,11.29,11.7,97347,0
2016-05-04,11.62,11.75,10.55,10.64,202954,0
2016-05-05,10.66,10.85,10.33,10.52,99000,0
2016-05-06,10.31,10.64,10.03,10.17,79921,0
2016-05-09,10.14,11.1699,10.14,10.83,127756,0
2016-05-10,10.89,11.398,9.62,10.16,213197,0
2016-05-11,10.15,10.52,9.91,9.96,114875,0
2016-05-12,10,10.0599,9.06,9.53,173483,0
2016-05-13,9.52,10.245,9.28,10.04,119861,0
2016-05-16,10.01,11.28,10.01,10.98,133640,0
2016-05-17,10.96,11.51,10.94,11.18,124877,0
2016-05-18,11.23,11.84,11.16,11.57,114341,0
2016-05-19,11.51,11.66,11.22,11.47,58075,0
2016-05-20,11.55,11.61,10.87,10.9,185893,0
2016-05-23,10.93,11.33,10.71,11.15,86465,0
2016-05-24,11.26,11.85,11.04,11.59,166933,0
2016-05-25,11.72,12.25,11.11,11.9,101166,0
2016-05-26,11.83,12,11.3,11.89,137681,0
2016-05-27,11.96,12.16,11.614,11.93,160556,0
2016-05-31,12.03,12.25,11.9648,12,158399,0
2016-06-01,11.99,12.08,11.73,11.95,200678,0
2016-06-02,11.99,12.29,11.92,12.06,134104,0
2016-06-03,12.08,12.43,11.6225,11.85,167380,0
2016-06-06,7.1,7.29,6.53,6.81,4099562,0
2016-06-07,6.71,6.83,6.5101,6.69,837366,0
2016-06-08,6.67,6.9972,6.55,6.8,706269,0
2016-06-09,6.81,6.83,6.51,6.53,298650,0
2016-06-10,6.5,6.55,6.26,6.29,570193,0
2016-06-13,6.48,6.74,6.295,6.4,593601,0
2016-06-14,6.31,6.4,5.9201,6,557258,0
2016-06-15,6.07,6.07,5.74,5.8,531802,0
2016-06-16,5.77,5.83,5.4,5.59,1517568,0
2016-06-17,5.6,5.7,5.37,5.4,401124,0
2016-06-20,5.54,5.57,5.29,5.445,421521,0
2016-06-21,5.47,5.51,5.3199,5.38,187491,0
2016-06-22,5.37,5.64,5.29,5.32,320178,0
2016-06-23,5.35,5.45,5.27,5.41,221036,0
2016-06-24,5.11,5.3,5.1,5.17,531067,0
2016-06-27,5.13,5.2155,4.63,4.64,724382,0
2016-06-28,4.78,5.06,4.7,5.06,328221,0
2016-06-29,5.1,5.24,5.07,5.19,375143,0
2016-06-30,5.24,5.24,4.9,4.95,451675,0
2016-07-01,4.99,5.075,4.87,4.9,330332,0
2016-07-05,4.88,5.0999,4.86,5.02,319600,0
2016-07-06,5,5.205,4.9517,5.12,293025,0
2016-07-07,5.15,5.52,5.15,5.34,409659,0
2016-07-08,5.38,6.11,5.31,5.94,836526,0
2016-07-11,6,6.22,5.61,5.76,685464,0
2016-07-12,6,6,5.37,5.49,639033,0
2016-07-13,5.53,5.55,4.94,4.96,495422,0
2016-07-14,5.1,5.1,4.65,4.89,514321,0
2016-07-15,4.9,5.03,4.74,5.02,200922,0
2016-07-18,5,5.3,4.865,5.02,398952,0
2016-07-19,5.05,5.15,4.74,4.85,325047,0
2016-07-20,4.99,5.28,4.9,5.24,415499,0
2016-07-21,5.39,5.56,5.06,5.14,493381,0
2016-07-22,5.12,5.27,4.86,5.17,676975,0
2016-07-25,4.86,5.23,4.37,4.42,1816697,0
2016-07-26,4.43,4.75,4.34,4.64,485979,0
2016-07-27,4.68,4.85,4.62,4.65,458310,0
2016-07-28,4.65,4.6999,4.46,4.5,279870,0
2016-07-29,4.44,4.5,4.27,4.37,354523,0
2016-08-01,4.39,4.53,4.3301,4.38,221866,0
2016-08-02,4.35,4.41,4.11,4.17,309524,0
2016-08-03,4.11,4.24,4.04,4.2,281610,0
2016-08-04,5.37,5.95,5.09,5.63,6807246,0
2016-08-05,5.89,7.23,5.6501,6.47,7832617,0
2016-08-08,6.62,6.95,5.71,6.11,2622741,0
2016-08-09,6.2,6.3489,5.6788,6.08,953742,0
2016-08-10,6.08,6.13,5.7,5.84,466296,0
2016-08-11,6.49,6.84,6.2,6.3,3522551,0
2016-08-12,6.57,6.97,6.33,6.78,2150640,0
2016-08-15,7.17,8.23,7,8.21,5197875,0
2016-08-16,7.74,8,7.31,7.45,2478033,0
2016-08-17,7.46,7.745,7.1811,7.34,1011520,0
2016-08-18,7.29,7.41,6.82,7.1,1040219,0
2016-08-19,7.02,7.21,6.75,7.12,785779,0
2016-08-22,7.08,7.34,6.91,7.03,604392,0
2016-08-23,7.04,7.1099,6.67,6.88,799098,0
2016-08-24,6.9,7.1,6.29,6.38,828072,0
2016-08-25,6.41,6.714,6.08,6.37,700995,0
2016-08-26,6.32,6.47,6.16,6.37,469930,0
2016-08-29,6.4,6.462,6.23,6.44,234973,0
2016-08-30,6.44,6.84,6.4,6.77,717747,0
2016-08-31,6.77,6.78,6.2,6.39,1056289,0
2016-09-01,6.4,6.51,6.23,6.36,449127,0
2016-09-02,6.39,6.58,6.3,6.38,327492,0
2016-09-06,6.44,6.77,6.41,6.76,386343,0
2016-09-07,6.78,7.326,6.77,7.16,828163,0
2016-09-08,7.04,7.3,6.99,7.235,377744,0
2016-09-09,7.06,7.25,6.77,6.78,561691,0
2016-09-12,6.78,7.2,6.67,7.17,527250,0
2016-09-13,7.04,7.08,6.51,6.66,752161,0
2016-09-14,6.63,6.85,6.44,6.51,474736,0
2016-09-15,6.5,6.72,6.32,6.61,443921,0
2016-09-16,6.57,6.76,6.45,6.75,682520,0
2016-09-19,6.79,6.94,6.5,6.7,447092,0
2016-09-20,6.83,7.145,6.75,7.11,747109,0
2016-09-21,7.12,7.38,6.83,7.13,613586,0
2016-09-22,7.18,7.2728,6.95,7.18,551955,0
2016-09-23,7.2,7.4,7.0899,7.14,513278,0
2016-09-26,7.07,7.17,6.77,6.79,378078,0
2016-09-27,6.82,7.02,6.7,6.91,382043,0
2016-09-28,7,7.01,6.7128,6.885,393104,0
2016-09-29,6.83,6.97,6.6711,6.76,434394,0
2016-09-30,6.8,6.9649,6.63,6.87,585847,0
2016-10-03,6.86,6.9,6.7,6.85,321344,0
2016-10-04,6.83,7.07,6.795,6.96,364321,0
2016-10-05,7,7.18,6.87,6.94,374452,0
2016-10-06,6.9,6.9609,6.52,6.61,587525,0
2016-10-07,6.61,6.73,6.27,6.41,320257,0
2016-10-10,6.47,6.88,6.42,6.81,394584,0
2016-10-11,6.7,6.7799,6.36,6.51,421443,0
2016-10-12,6.57,6.615,6.3,6.31,283057,0
2016-10-13,8,8.24,7.14,7.22,12389376,0
2016-10-14,7.2,7.29,6.5,6.795,2386802,0
2016-10-17,6.76,6.91,6.44,6.55,682895,0
2016-10-18,6.75,6.7963,6.53,6.62,521863,0
2016-10-19,6.67,6.78,6.365,6.77,605343,0
2016-10-20,6.78,6.94,6.55,6.85,606851,0
2016-10-21,6.8,7.19,6.69,6.88,584251,0
2016-10-24,6.91,7.0797,6.7,6.77,353920,0
2016-10-25,6.74,6.81,6.5,6.51,348925,0
2016-10-26,6.49,6.75,6.275,6.44,512321,0
2016-10-27,6.47,6.52,6.06,6.12,378192,0
2016-10-28,6.13,6.138,5.8,5.86,550850,0
2016-10-31,5.85,5.86,5.43,5.66,540422,0
2016-11-01,5.66,5.858,5.53,5.74,440248,0
2016-11-02,5.69,5.7501,5.32,5.41,429151,0
2016-11-03,5.41,5.4599,4.82,4.91,970106,0
2016-11-04,4.9,5.3,4.9,5.22,710048,0
2016-11-07,5.33,5.368,5.16,5.21,410222,0
2016-11-08,5.15,5.32,5.01,5.26,369884,0
2016-11-09,5.32,6.05,5.32,6,983252,0
2016-11-10,6.14,6.55,6.0101,6.5,812984,0
2016-11-11,6.54,6.9,6.46,6.87,578536,0
2016-11-14,7.62,7.8199,6.95,7.49,2444575,0
2016-11-15,7.95,7.958,7.3201,7.89,1152139,0
2016-11-16,7.9,9.9,7.75,8.86,2631739,0
2016-11-17,8.75,9.71,8.65,9.64,1484957,0
2016-11-18,9.78,11.46,9.4,10.91,3218362,0
2016-11-21,11.15,11.5,9.51,10.16,2615796,0
2016-11-22,10.17,10.66,9.52,10.52,1370061,0
2016-11-23,10.31,10.75,10.0001,10.73,731464,0
2016-11-25,10.75,11.9067,10.6362,11.5,983875,0
2016-11-28,11.3,11.49,10.06,10.15,1945499,0
2016-11-29,10.37,10.47,9.8,9.83,980567,0
2016-11-30,9.55,9.72,8.5,9.29,1544975,0
2016-12-01,9.31,9.74,9.02,9.24,531897,0
2016-12-02,9.15,9.7847,9.03,9.49,522785,0
2016-12-05,9.48,9.48,9,9.17,642703,0
2016-12-06,9.48,9.575,9.1,9.52,526760,0
2016-12-07,9.4,9.475,9.02,9.37,539359,0
2016-12-08,9.3,9.32,8.96,9.28,745472,0
2016-12-09,9.3,9.95,9.22,9.29,692415,0
2016-12-12,9.12,9.35,8.75,8.88,738382,0
2016-12-13,8.9,9.12,8.33,8.36,826614,0
2016-12-14,8.33,8.3793,7.88,7.97,648931,0
2016-12-15,7.84,8.04,7.23,7.98,1380615,0
2016-12-16,7.93,8.57,7.88,7.95,1025584,0
2016-12-19,8.43,9.15,8.4216,8.72,1400012,0
2016-12-20,8.7,8.89,8.48,8.61,601124,0
2016-12-21,8.6,8.6803,8.14,8.2,554421,0
2016-12-22,8.2,8.7,8.0584,8.27,496176,0
2016-12-23,8.37,8.58,8.29,8.55,492793,0
2016-12-27,8.65,8.79,8.3,8.43,360609,0
2016-12-28,8.4,8.5534,8.13,8.18,374891,0
2016-12-29,8.25,8.4,8.06,8.33,587439,0
2016-12-30,8.4,8.58,8.25,8.37,510079,0
2017-01-03,8.55,8.6,8.15,8.32,583484,0
2017-01-04,8.93,9.3,8.5,8.57,2142614,0
2017-01-05,8.56,8.6,8.16,8.18,1090771,0
2017-01-06,8.26,8.45,8.03,8.05,732590,0
2017-01-09,8.05,8.16,7.8,7.99,730680,0
2017-01-10,8.03,8.12,7.77,7.95,634201,0
2017-01-11,7.91,8.01,7.55,7.74,895624,0
2017-01-12,7.66,8,7.45,7.88,666534,0
2017-01-13,7.79,8.19,7.68,8.09,558911,0
2017-01-17,8.04,8.0599,7.69,7.89,496972,0
2017-01-18,7.98,8.2467,7.92,8.18,338082,0
2017-01-19,8.18,8.41,8.02,8.16,336399,0
2017-01-20,8.14,8.1899,7.9,7.93,425919,0
2017-01-23,8.09,8.16,7.4,7.55,717007,0
2017-01-24,7.01,7.08,6.53,6.88,2929148,0
2017-01-25,7.03,7.03,6.76,6.93,1316388,0
2017-01-26,7,7,6.5,6.79,1463429,0
2017-01-27,6.69,6.92,6.525,6.87,833170,0
2017-01-30,6.75,6.7501,6.27,6.43,1276583,0
2017-01-31,6.4,6.62,6.18,6.56,788954,0
2017-02-01,6.68,7,6.47,6.8,851915,0
2017-02-02,6.72,6.95,6.61,6.88,383523,0
2017-02-03,6.97,6.97,6.8,6.88,554724,0
2017-02-06,6.86,7.12,6.76,6.89,694326,0
2017-02-07,6.9,6.98,6.8,6.91,391854,0
2017-02-08,6.87,6.95,6.59,6.89,589540,0
2017-02-09,6.9,7.4,6.77,7.18,1220944,0
2017-02-10,7.77,8.91,7.55,8.45,4310305,0
2017-02-13,8.6,9.3,8.6,8.98,2661935,0
2017-02-14,9.05,9.368,8.83,9.05,1439178,0
2017-02-15,9.06,9.55,8.94,9.52,1530731,0
2017-02-16,9.51,10.49,9.51,9.99,2441665,0
2017-02-17,9.9,10.42,9.7902,10.12,1645535,0
2017-02-21,10.22,10.22,8.93,9.12,2342092,0
2017-02-22,8.21,9.2699,7.85,8.32,2520668,0
2017-02-23,8.63,8.8,8.04,8.21,959416,0
2017-02-24,8.15,8.2703,7.98,8.15,688646,0
2017-02-27,8.09,8.87,8.05,8.81,928574,0
2017-02-28,8.73,8.73,8.32,8.34,878848,0
2017-03-01,8.46,8.87,8.15,8.74,965365,0
2017-03-02,8.7,9.2,8.5,8.57,1282789,0
2017-03-03,8.55,8.7925,8.361,8.7,799529,0
2017-03-06,8.66,8.99,8.3,8.54,622451,0
2017-03-07,8.46,8.6807,8.275,8.51,671184,0
2017-03-08,8.51,9.24,8.45,8.855,1052968,0
2017-03-09,8.95,9.05,8.7,8.86,615503,0
2017-03-10,8.61,8.71,7.96,8.47,1140805,0
2017-03-13,8.3806,8.77,8.1601,8.72,675534,0
2017-03-14,8.64,8.64,8.26,8.35,658917,0
2017-03-15,8.57,8.96,8.33,8.9,1150079,0
2017-03-16,9.09,10.07,9,9.98,2535282,0
2017-03-17,10,10.07,9.38,9.5,1152948,0
2017-03-20,9.6,9.94,9.29,9.87,693122,0
2017-03-21,9.84,9.88,9.0301,9.17,1402535,0
2017-03-22,9.15,9.32,8.95,9.2,820561,0
2017-03-23,9.2,9.53,9.06,9.18,742307,0
2017-03-24,9.22,9.58,9.15,9.27,733806,0
2017-03-27,9.08,9.5,8.86,9.36,678829,0
2017-03-28,9.37,9.68,9.2,9.28,539779,0
2017-03-29,9.27,9.62,9.27,9.39,838492,0
2017-03-30,9.43,9.47,9.16,9.22,548403,0
2017-03-31,9.19,9.39,9.18,9.28,445799,0
2017-04-03,9.32,9.3902,8.92,8.99,599803,0
2017-04-04,9,9.1653,8.56,8.6,783060,0
2017-04-05,8.63,8.82,7.95,8.14,933569,0
2017-04-06,8.15,8.23,7.8,8.16,465065,0
2017-04-07,8.12,8.59,8.09,8.36,461824,0
2017-04-10,8.4,8.68,8.4,8.57,473517,0
2017-04-11,8.54,8.68,8.22,8.35,315322,0
2017-04-12,8.31,8.6599,8.25,8.46,447733,0
2017-04-13,8.44,8.665,8.33,8.52,343204,0
2017-04-17,8.53,8.78,8.46,8.56,326948,0
2017-04-18,8.56,8.595,8.06,8.22,589330,0
2017-04-19,8.27,8.68,8.24,8.4,493184,0
2017-04-20,8.44,8.72,8.44,8.7,374157,0
2017-04-21,8.71,8.87,8.588,8.725,294373,0
2017-04-24,8.87,9.3,8.75,9.3,845513,0
2017-04-25,9.38,9.571,9.18,9.22,690728,0
2017-04-26,9.26,9.46,9.12,9.4,424933,0
2017-04-27,9.5,10.1,9.4,9.89,1409850,0
2017-04-28,9.95,10.37,9.895,9.96,1120293,0
2017-05-01,10.05,10.15,9.27,9.37,790808,0
2017-05-02,9.45,9.45,8.95,9,507838,0
2017-05-03,8.98,9.37,8.89,9.1,578899,0
2017-05-04,9.12,9.31,9.085,9.1,484092,0
2017-05-05,8.75,8.8811,7.42,7.63,4055801,0
2017-05-08,7.8,8.66,7.7922,8.07,2160429,0
2017-05-09,8.16,8.1896,7.78,8.08,1102149,0
2017-05-10,8.11,8.33,7.9101,8.2,707558,0
2017-05-11,8.16,8.56,8.16,8.41,716381,0
2017-05-12,8.35,9.8793,8.35,9.64,1727454,0
2017-05-15,9.73,10.1,9.5101,9.97,1369041,0
2017-05-16,9.99,10.15,9.725,9.9,729243,0
2017-05-17,9.79,10.69,9.58,10.15,1411505,0
2017-05-18,10.1,10.63,10.02,10.4,1249807,0
2017-05-19,10.33,10.54,10.15,10.38,611968,0
2017-05-22,10.42,10.44,10.05,10.09,694939,0
2017-05-23,10.08,10.3,9.86,10.26,506884,0
2017-05-24,10.28,10.5,10.07,10.23,744192,0
2017-05-25,10.28,10.3,9.97,10.3,787483,0
2017-05-26,10.27,11.3,10.23,11.02,1456645,0
2017-05-30,11.21,11.56,10.57,10.84,1084661,0
2017-05-31,10.9,10.9,10.12,10.2,809053,0
2017-06-01,10.21,10.866,10.1801,10.71,562111,0
2017-06-02,10.72,11.09,10.645,11,688618,0
2017-06-05,10.93,11.3698,10.65,11.16,544855,0
2017-06-06,11,11.49,10.99,11.13,580548,0
2017-06-07,11.09,11.419,10.9,11.05,531997,0
2017-06-08,10.93,11.48,10.93,11.36,599420,0
2017-06-09,11.52,11.79,11.03,11.2,725500,0
2017-06-12,10.7,11.03,10.35,10.75,941447,0
2017-06-13,10.8,11.2701,10.61,10.89,632015,0
2017-06-14,10.8,10.8703,10.26,10.5,719989,0
2017-06-15,10.38,10.5397,10.08,10.28,564793,0
2017-06-16,10.11,10.42,10.01,10.16,509669,0
2017-06-19,10.15,10.74,10.15,10.69,546808,0
2017-06-20,10.7,11.255,10.51,10.94,808763,0
2017-06-21,11,11.24,10.81,11.04,548568,0
2017-06-22,11.11,11.64,11,11.54,1025473,0
2017-06-23,10.6,10.61,9.54,10.15,3403391,0
2017-06-26,10.36,10.64,10.05,10.07,1366545,0
2017-06-27,10.05,10.5264,9.83,9.94,942499,0
2017-06-28,10,10.18,9.65,9.74,1212902,0
2017-06-29,9.77,9.78,9.13,9.32,1107922,0
2017-06-30,9.32,9.4,9,9.28,737724,0
2017-07-03,9.27,9.92,9.19,9.8,526757,0
2017-07-05,10.07,11,9.85,10.18,1714850,0
2017-07-06,10.34,10.58,9.454,9.5,2553796,0
2017-07-07,9.05,9.05,6.72,7.12,7426830,0
2017-07-10,6.3,6.99,6.1,6.49,4664559,0
2017-07-11,7.76,8.15,7.14,7.6,5421708,0
2017-07-12,5.5,6.8,5.5,6.67,11177006,0
2017-07-13,6.61,6.9599,6.3,6.655,2566837,0
2017-07-14,6.65,6.668,6.21,6.33,1674343,0
2017-07-17,6.38,6.45,6.09,6.41,1130088,0
2017-07-18,6.43,6.5376,6.24,6.38,793150,0
2017-07-19,6.43,6.849,6.36,6.59,1223577,0
2017-07-20,6.6,7.0786,6.5,6.88,1030547,0
2017-07-21,6.91,6.995,6.69,6.72,810753,0
2017-07-24,6.68,6.71,6.31,6.61,947168,0
2017-07-25,6.47,6.72,6.4,6.42,553262,0
2017-07-26,6.77,6.7999,6.47,6.52,577606,0
2017-07-27,6.5,6.62,6.25,6.32,589676,0
2017-07-28,6.24,6.435,6.15,6.3,250454,0
2017-07-31,6.33,6.435,6.225,6.33,385711,0
2017-08-01,6.31,6.4855,6.2,6.46,643733,0
2017-08-02,6.5,6.5,6.11,6.16,548014,0
2017-08-03,6.06,6.16,5.04,5.28,1754797,0
2017-08-04,5.37,5.8736,5.37,5.77,665429,0
2017-08-07,5.7,6.15,5.5101,6.04,646034,0
2017-08-08,6.06,6.19,5.83,5.95,334301,0
2017-08-09,5.6,5.95,5.6,5.78,604447,0
2017-08-10,5.7086,5.9482,5.6201,5.78,380952,0
2017-08-11,5.8,5.97,5.7,5.95,337814,0
2017-08-14,6.01,6.025,5.76,5.81,291665,0
2017-08-15,5.78,5.9575,5.65,5.82,216635,0
2017-08-16,5.8,5.95,5.76,5.8,127144,0
2017-08-17,5.74,5.95,5.71,5.84,262311,0
2017-08-18,5.79,6.01,5.76,5.87,403533,0
2017-08-21,5.91,5.91,5.73,5.8,272959,0
2017-08-22,5.84,5.91,5.76,5.78,169171,0
2017-08-23,5.71,5.85,5.67,5.7,234016,0
2017-08-24,5.72,5.8797,5.68,5.755,328838,0
2017-08-25,5.74,5.88,5.58,5.6,235519,0
2017-08-28,5.65,5.76,5.55,5.71,352988,0
2017-08-29,5.76,6.28,5.69,6.2,710787,0
2017-08-30,6.18,6.3,5.96,6.15,314692,0
2017-08-31,6.14,6.59,6.1001,6.26,392394,0
2017-09-01,6.3,6.48,6.21,6.46,240054,0
2017-09-05,6.42,6.61,6.31,6.45,239830,0
2017-09-06,6.47,6.5902,6.32,6.42,208777,0
2017-09-07,6.43,6.98,6.43,6.89,515196,0
2017-09-08,6.93,6.94,6.5,6.61,370416,0
2017-09-11,6.57,6.7,6.41,6.55,320298,0
2017-09-12,6.54,6.6,6.43,6.51,172728,0
2017-09-13,6.48,6.67,6.45,6.48,276863,0
2017-09-14,6.48,6.5859,6.28,6.43,190173,0
2017-09-15,6.43,6.51,6.3,6.49,294181,0
2017-09-18,6.47,6.57,6.16,6.28,353035,0
2017-09-19,6.22,6.29,6.16,6.2,188629,0
2017-09-20,6.22,6.389,6.19,6.31,192574,0
2017-09-21,6.33,6.41,6.3,6.34,116342,0
2017-09-22,6.34,6.4,6.25,6.38,177754,0
2017-09-25,6.39,6.43,6.2601,6.37,197057,0
2017-09-26,6.38,6.44,6.315,6.39,220738,0
2017-09-27,6.43,6.54,6.36,6.43,342427,0
2017-09-28,6.46,6.53,6.33,6.4,169864,0
2017-09-29,6.37,6.43,6.12,6.18,398793,0
2017-10-02,6.16,6.47,6.12,6.3,404871,0
2017-10-03,6.33,6.42,6.101,6.37,366686,0
2017-10-04,6.36,6.3672,6.24,6.3,201247,0
2017-10-05,6.27,6.37,6.25,6.34,241915,0
2017-10-06,6.35,6.36,6.22,6.26,241386,0
2017-10-09,6.22,6.3,6,6.05,477078,0
2017-10-10,6.05,6.23,6.015,6.08,176394,0
2017-10-11,6.11,6.17,5.9,5.93,343234,0
2017-10-12,5.94,6.08,5.9,6.05,191264,0
2017-10-13,6.03,6.08,5.86,5.92,344146,0
2017-10-16,5.86,5.978,5.76,5.89,266044,0
2017-10-17,5.85,5.921,5.73,5.75,210162,0
2017-10-18,5.74,5.86,5.67,5.69,220326,0
2017-10-19,5.68,5.8,5.58,5.63,224683,0
2017-10-20,5.67,5.709,5.5,5.56,231070,0
2017-10-23,5.57,5.69,5.5,5.58,242999,0
2017-10-24,5.86,6.4,5.76,5.9,1401222,0
2017-10-25,5.94,5.99,5.7201,5.78,324701,0
2017-10-26,5.78,5.92,5.7,5.76,219034,0
2017-10-27,5.76,5.83,5.65,5.77,190955,0
2017-10-30,5.8,5.94,5.732,5.79,146169,0
2017-10-31,5.85,5.85,5.72,5.76,163950,0
2017-11-01,5.81,5.81,5.55,5.63,272575,0
2017-11-02,5.66,5.75,5.57,5.69,183147,0
2017-11-03,5.66,5.855,5.58,5.73,157097,0
2017-11-06,5.75,6.3,5.75,6.13,378720,0
2017-11-07,6.11,6.11,5.67,5.74,345026,0
2017-11-08,5.16,5.3,4.7,5.28,917853,0
2017-11-09,5.19,5.19,5,5.04,351012,0
2017-11-10,4.97,5.4,4.97,5.37,291284,0
