Date,Open,High,Low,Close,Volume,OpenInt
2013-06-27,7,9.1,6.56,8.26,630443,0
2013-06-28,8.48,8.49,7.5,7.56,181437,0
2013-07-01,7.26,7.55,7.26,7.5,14542,0
2013-07-02,7.5199,8.2455,7.3,7.83,29315,0
2013-07-03,8.09,8.1,7.81,8,8532,0
2013-07-05,8.73,9.25,8.193,8.97,28483,0
2013-07-08,9.5,10.322,9.1464,9.82,47338,0
2013-07-09,10,10.2,9.54,9.58,28156,0
2013-07-10,9.46,9.98,9.1,9.4,15964,0
2013-07-11,9.51,9.51,8.26,8.76,30573,0
2013-07-12,8.5,8.6076,8.1,8.51,60145,0
2013-07-15,8.5,8.63,8.15,8.25,32556,0
2013-07-16,8.52,10,8.25,9.566,47234,0
2013-07-17,9.977,9.977,9.18,9.8,8706,0
2013-07-18,9.87,9.93,9.55,9.57,21175,0
2013-07-19,9.61,10.3,9.57,10.12,106161,0
2013-07-22,10.12,10.4,9.4,9.4,60961,0
2013-07-23,10,10.4,9.83,10,26296,0
2013-07-24,10.02,10.25,9.85,9.86,14573,0
2013-07-25,10.67,10.67,9.7,10,15983,0
2013-07-26,10.27,10.45,9.53,9.55,24083,0
2013-07-29,9.5,9.74,8.71,9.26,10449,0
2013-07-30,9.01,9.24,8.75,9.2,11854,0
2013-07-31,9.2,9.5,9.07,9.31,5804,0
2013-08-01,9.4,9.45,9.01,9.4,4483,0
2013-08-02,9.99,9.99,9.3254,9.5,13043,0
2013-08-05,9.49,9.9,9.49,9.755,4830,0
2013-08-06,10,10,9.521,9.76,2604,0
2013-08-07,9.99,9.99,9.52,9.7,2765,0
2013-08-08,9.53,9.8,9.52,9.56,950,0
2013-08-09,9.85,9.85,9.645,9.74,2700,0
2013-08-12,9.81,9.97,9.525,9.525,6329,0
2013-08-13,9.75,9.75,8.75,8.94,10335,0
2013-08-14,8.85,9.265,8.85,8.94,12110,0
2013-08-15,8.97,9,8.87,9,4930,0
2013-08-16,8.9,9,8.8,8.9,6428,0
2013-08-19,8.81,9.08,8.75,8.75,7200,0
2013-08-20,8.89,8.9,8.66,8.845,1300,0
2013-08-21,8.87,8.99,8.69,8.99,4100,0
2013-08-22,9,9.069,8.85,8.9,4156,0
2013-08-23,8.82,8.9599,8.76,8.84,2500,0
2013-08-26,8.68,9.1038,8.6,9.04,7740,0
2013-08-27,9.05,9.05,8.86,8.89,4250,0
2013-08-28,8.98,9,8.87,8.92,9055,0
2013-08-29,9,9.1,8.93,9.1,5758,0
2013-08-30,8.9999,9.03,8.0701,8.17,11101,0
2013-09-03,8.7,9,8.21,8.55,9909,0
2013-09-04,8.53,9,8.21,8.62,22871,0
2013-09-05,8.6,8.78,8.56,8.78,1089,0
2013-09-06,8.71,8.9,8.2601,8.9,1844,0
2013-09-09,9.25,9.95,9.04,9.22,19520,0
2013-09-10,9.36,10,9.36,9.79,13285,0
2013-09-11,9.98,10.5,9.78,10.25,24884,0
2013-09-12,10.25,12.5,10.25,11.82,111926,0
2013-09-13,11.84,15.12,11.58,13.98,81347,0
2013-09-16,14.86,16.06,14.39,14.99,156590,0
2013-09-17,14.83,15.49,14.33,15.03,58608,0
2013-09-18,15.12,15.58,14.76,15.09,387193,0
2013-09-19,15.23,16.479,14.84,15.91,383126,0
2013-09-20,17.29,17.29,14.4,14.75,94534,0
2013-09-23,14.9,17.94,14.86,17.36,114146,0
2013-09-24,18.09,20.58,17.87,19.22,145688,0
2013-09-25,19.5,20,18.51,18.62,106300,0
2013-09-26,18.85,18.85,15.2,15.33,120100,0
2013-09-27,15,16.58,15,16.57,98200,0
2013-09-30,16.54,18.17,15.2,16.34,906500,0
2013-10-01,16.51,18.5,16.51,18.33,85400,0
2013-10-02,18.82,18.82,17,18.02,38500,0
2013-10-03,17.94,18.71,17.38,18.2,38700,0
2013-10-04,18.15,19.7,18.15,19.13,68736,0
2013-10-07,19,19.96,18.52,19.34,37200,0
2013-10-08,19.3,19.98,17.71,17.91,83800,0
2013-10-09,17.95,19.04,17.58,18.52,116200,0
2013-10-10,18.89,21.49,18.21,21.17,68300,0
2013-10-11,21.18,24.9,20.59,23.49,138900,0
2013-10-14,23.49,26.66,23.49,25.45,271300,0
2013-10-15,26.01,28.3,25.52,27.67,311400,0
2013-10-16,28.13,29.32,27.47,28.18,197900,0
2013-10-17,28.03,28.63,27.47,28.07,179600,0
2013-10-18,28.47,28.89,27.8,28.04,145200,0
2013-10-21,28.16,28.16,25.58,26.82,175000,0
2013-10-22,27.05,27.58,26.18,26.32,60900,0
2013-10-23,25.89,26.43,25.38,25.57,44300,0
2013-10-24,27.07,27.07,24.68,24.72,70800,0
2013-10-25,25.19,25.98,24.06,24.58,107300,0
2013-10-28,24.58,24.63,20.17,20.65,109500,0
2013-10-29,20.65,21.76,18.33,21.13,145900,0
2013-10-30,20.99,21.1,19.5,19.85,107500,0
2013-10-31,20.8,20.8,19.7,19.96,70087,0
2013-11-01,21.71,21.71,19.8,20.06,66500,0
2013-11-04,20.08,20.55,18.96,19.41,82900,0
2013-11-05,19.38,19.41,18.85,19.09,69100,0
2013-11-06,19.16,19.33,18.53,18.97,33350,0
2013-11-07,18.97,19.3,18.2,19.01,48500,0
2013-11-08,19.76,21.82,18.82,21.14,80418,0
2013-11-11,21.61,21.91,19.23,19.88,42200,0
2013-11-12,19.78,20.28,19.54,19.94,14000,0
2013-11-13,20,20.88,19.82,20.4,25100,0
2013-11-14,20.68,21.64,19.5,20.62,28000,0
2013-11-15,20.61,21.1,20.08,20.13,14487,0
2013-11-18,19.97,20.13,18.58,19.15,54100,0
2013-11-19,18.91,19.15,18.31,18.62,13700,0
2013-11-20,18.58,18.97,18.15,18.97,11100,0
2013-11-21,19.16,20.754,18.99,19.85,71298,0
2013-11-22,20.11,20.11,19.6,19.86,12100,0
2013-11-25,20.72,20.81,19.01,19.2,15568,0
2013-11-26,20.1,20.1,18.85,19.04,31600,0
2013-11-27,19.11,19.67,18.41,18.98,25535,0
2013-11-29,18.96,20.33,18.51,19.8,15671,0
2013-12-02,19.85,20.53,19.06,19.31,43253,0
2013-12-03,19.35,20.49,18.84,19.4,69800,0
2013-12-04,19.53,20.23,19.19,19.3,11700,0
2013-12-05,19.36,19.79,18.51,18.63,23700,0
2013-12-06,18.84,19.35,18.71,19.02,24700,0
2013-12-09,19.1,19.4,18.13,18.7,31300,0
2013-12-10,18.14,18.67,17.75,18.2,1041300,0
2013-12-11,18.38,19.24,18.11,18.31,79989,0
2013-12-12,18.5,18.7,18.44,18.49,22500,0
2013-12-13,18.5,18.53,18.14,18.41,39300,0
2013-12-16,18.69,18.99,17.02,17.26,207700,0
2013-12-17,17.9,18,17.01,17.83,44700,0
2013-12-18,18.03,18.36,16.524,16.88,80823,0
2013-12-19,16.9,16.94,15.55,15.99,77975,0
2013-12-20,16,17.2,16,16.83,112000,0
2013-12-23,18,18.6,17,18.15,91800,0
2013-12-24,18.6,18.74,17.95,18.73,41826,0
2013-12-26,18.99,19.42,18.79,19.28,107300,0
2013-12-27,19.24,19.29,19,19.16,64973,0
2013-12-30,19.08,19.66,19,19.05,35500,0
2013-12-31,18.91,19.38,18.91,19.1,43200,0
2014-01-02,19.11,19.43,19.02,19.1,90453,0
2014-01-03,19.31,19.31,18.95,19.1,108916,0
2014-01-06,19.25,20.48,19.16,19.67,220807,0
2014-01-07,19.84,21.13,19.05,19.29,115300,0
2014-01-08,19.2,19.74,18.71,19.08,97900,0
2014-01-09,19.27,19.27,18.762,18.93,62806,0
2014-01-10,18.79,18.79,18.29,18.7,40050,0
2014-01-13,18.68,18.7,18.23,18.42,67100,0
2014-01-14,18.38,18.63,18.244,18.6,136633,0
2014-01-15,18.54,18.7,18.11,18.39,79400,0
2014-01-16,18.25,18.79,17.75,18.57,35600,0
2014-01-17,18.6,18.85,17.97,18.72,83900,0
2014-01-21,18.75,19.25,18.56,18.96,87405,0
2014-01-22,18.98,19,18.61,18.88,77754,0
2014-01-23,18.75,19,18.35,18.99,145100,0
2014-01-24,18.95,18.96,18.34,18.76,186200,0
2014-01-27,18.61,18.75,17.75,18.21,129300,0
2014-01-28,17.91,19.48,17.91,19.29,441100,0
2014-01-29,19.15,19.97,19.15,19.75,3898968,0
2014-01-30,20,22.89,19.85,21.64,723800,0
2014-01-31,21.31,21.71,20.25,21.51,361800,0
2014-02-03,21.54,22.09,19.94,20.18,357905,0
2014-02-04,20.44,21.98,20,20.68,279637,0
2014-02-05,20.98,21.78,20.1,21.17,227047,0
2014-02-06,21.25,21.65,20.39,21.64,288466,0
2014-02-07,21.54,23.45,21.485,22.62,623136,0
2014-02-10,22.47,24.31,22.33,24.28,509488,0
2014-02-11,25.5,25.5,22.95,23.08,236088,0
2014-02-12,23.58,23.58,21.751,22.44,335415,0
2014-02-13,22.09,22.09,20.72,20.89,415131,0
2014-02-14,20.67,20.99,20.15,20.55,207007,0
2014-02-18,20.79,20.98,20.4,20.61,313708,0
2014-02-19,20.6,21.98,20.6,21.81,184461,0
2014-02-20,21.98,22.66,21.67,22.24,249064,0
2014-02-21,21.89,22.56,21.89,22.34,157822,0
2014-02-24,22.4,22.64,21.91,22.09,146642,0
2014-02-25,21.99,22.49,21.55,22.42,155937,0
2014-02-26,22.55,23.88,22.01,22.89,197134,0
2014-02-27,22.87,23.37,22.68,23.28,166851,0
2014-02-28,23.39,23.57,22.37,23.37,282279,0
2014-03-03,22.923,23.817,22.462,22.91,235276,0
2014-03-04,23.14,23.54,22.22,22.28,200349,0
2014-03-05,22.24,22.54,21.51,21.77,127714,0
2014-03-06,21.99,22.35,20.38,20.66,159313,0
2014-03-07,20.78,21.04,19.62,20.57,311573,0
2014-03-10,21.05,21.05,19.56,20.02,851945,0
2014-03-11,20.18,20.23,19,19.3,428341,0
2014-03-12,19.45,19.68,18.89,19.42,301048,0
2014-03-13,19.41,20.744,17.34,17.6,325103,0
2014-03-14,17.31,18.185,16.67,17.03,397028,0
2014-03-17,17,17.37,16.68,17.01,274139,0
2014-03-18,17,17.74,16.63,17.39,272976,0
2014-03-19,17.36,17.49,17.2,17.42,232407,0
2014-03-20,17.64,18.44,17.39,18.11,215028,0
2014-03-21,18.27,19.57,17.5,18.05,363593,0
2014-03-24,19.06,19.526,17.79,18.08,350136,0
2014-03-25,18.09,18.59,17.908,18.4,239428,0
2014-03-26,18.48,18.98,18.31,18.85,262200,0
2014-03-27,18.75,19.2,18.37,18.97,182744,0
2014-03-28,19.12,19.19,18.141,18.78,222282,0
2014-03-31,18.78,18.9,18.27,18.56,213962,0
2014-04-01,18.73,18.94,18.1,18.6,175013,0
2014-04-02,18.58,18.91,18.23,18.6,172525,0
2014-04-03,18.63,18.63,17.74,18.21,246245,0
2014-04-04,17.581,18.32,17.205,17.37,299171,0
2014-04-07,17.24,17.38,15.07,15.33,390015,0
2014-04-08,15.3,15.56,14.22,14.27,277638,0
2014-04-09,13.89,16.033,13.75,15.81,498871,0
2014-04-10,15.74,16.02,14.7,15.02,563939,0
2014-04-11,14.85,15.06,13.81,13.95,334686,0
2014-04-14,14.01,14.132,13.34,13.71,250864,0
2014-04-15,13.67,14.02,13.05,13.37,329149,0
2014-04-16,13.51,13.77,13.11,13.54,224510,0
2014-04-17,13.208,14.199,13.208,13.96,131025,0
2014-04-21,13.95,14.138,13.64,13.97,183544,0
2014-04-22,14.07,15.61,14.04,15.3,282332,0
2014-04-23,15.25,15.25,13.76,14.06,197747,0
2014-04-24,14.93,15.05,14.02,14.06,193855,0
2014-04-25,14.15,14.15,13.21,13.55,231321,0
2014-04-28,13.58,14.09,12.85,13.82,428181,0
2014-04-29,13.75,14.92,13.75,13.96,290901,0
2014-04-30,13.85,14.3,13.3,13.78,211232,0
2014-05-01,13.74,14.01,13.35,13.55,170752,0
2014-05-02,13.94,14.12,13.28,13.63,173932,0
2014-05-05,13.5,14.09,13.33,13.88,202858,0
2014-05-06,13.86,14.26,13.31,13.38,103440,0
2014-05-07,13.36,13.36,11.74,11.87,248659,0
2014-05-08,11.76,12.196,11.34,11.41,133084,0
2014-05-09,11.44,11.78,11.12,11.7,105522,0
2014-05-12,11.73,12.7,11.63,12.35,250835,0
2014-05-13,12.4,13,12.04,12.19,214065,0
2014-05-14,12.1,12.47,11.28,11.77,148627,0
2014-05-15,12.32,12.93,11.71,11.94,200956,0
2014-05-16,11.95,12.49,11.43,12.35,278824,0
2014-05-19,12.34,12.63,11.94,12.17,112564,0
2014-05-20,12.2,12.6,12,12.55,231714,0
2014-05-21,12.65,12.954,12.3,12.53,183459,0
2014-05-22,12.5,13.27,12.5,13.12,98327,0
2014-05-23,13.14,13.14,12.3,12.57,238861,0
2014-05-27,12.59,13.27,12.44,13.13,148043,0
2014-05-28,13.03,13.58,12.75,13.46,96439,0
2014-05-29,13.45,13.8,12.88,13.63,115533,0
2014-05-30,13.56,14.34,13.45,14.06,202343,0
2014-06-02,14.02,14.35,13.37,14.28,285877,0
2014-06-03,14.11,14.13,13.65,14.02,114993,0
2014-06-04,14.36,14.63,13.91,14.58,110812,0
2014-06-05,14.6,14.66,13.86,14.08,147338,0
2014-06-06,14.23,14.98,14.23,14.73,139902,0
2014-06-09,14.54,15,14.48,14.69,226349,0
2014-06-10,14.74,14.83,14.31,14.8,85900,0
2014-06-11,14.76,14.82,14.3,14.52,83819,0
2014-06-12,14.5,14.54,14.095,14.22,106700,0
2014-06-13,14.45,14.57,13.96,14.12,128009,0
2014-06-16,14,14.82,13.44,14.72,213407,0
2014-06-17,14.6,15.24,14.37,14.88,236614,0
2014-06-18,14.78,15.78,14.555,15.72,300796,0
2014-06-19,15.96,15.96,14.83,15.03,111197,0
2014-06-20,15.11,15.49,14.88,15.15,165418,0
2014-06-23,15.2,15.94,15,15.8,161461,0
2014-06-24,15.43,15.855,15.43,15.64,166651,0
2014-06-25,15.54,15.89,14.65,14.79,248449,0
2014-06-26,14.79,14.99,14.12,14.98,189151,0
2014-06-27,14.89,15.2,14.326,14.91,2320591,0
2014-06-30,14.95,15.74,14.73,15.61,271047,0
2014-07-01,15.65,16.47,15.5,16.28,216837,0
2014-07-02,16.32,17.32,16.25,17.26,215000,0
2014-07-03,17.28,17.94,17.21,17.9,141110,0
2014-07-07,17.94,17.94,16.82,17.14,269175,0
2014-07-08,17.05,17.05,15.4,15.465,214164,0
2014-07-09,15.47,15.47,14.72,15.32,174170,0
2014-07-10,14.95,15.14,14.63,14.78,172177,0
2014-07-11,14.77,14.91,14.52,14.57,79737,0
2014-07-14,14.8,15.22,14.1,14.33,135303,0
2014-07-15,14.69,14.71,13.52,13.63,142941,0
2014-07-16,13.74,13.8,13.01,13.13,148173,0
2014-07-17,13.01,13.492,12.46,12.66,205923,0
2014-07-18,12.62,13.745,12.56,12.82,227178,0
2014-07-21,12.77,13.106,12.5,12.92,174925,0
2014-07-22,13.03,13.496,12.78,12.94,100211,0
2014-07-23,13.01,13.33,12.53,12.56,145413,0
2014-07-24,12.59,12.91,12.405,12.55,158357,0
2014-07-25,12.47,12.63,12.41,12.45,166751,0
2014-07-28,12.32,12.42,11.89,12.25,121462,0
2014-07-29,12.27,12.702,12.08,12.16,128598,0
2014-07-30,12.27,12.34,12.03,12.21,139183,0
2014-07-31,12,12.46,11.51,11.53,142365,0
2014-08-01,11.53,11.63,11.17,11.55,124389,0
2014-08-04,11.66,12.135,11.5,11.97,221928,0
2014-08-05,11.95,12.02,11.4,11.57,127784,0
2014-08-06,11.42,11.91,11.42,11.64,112651,0
2014-08-07,11.7,11.758,11.02,11.18,91132,0
2014-08-08,11.23,11.496,11.01,11.05,96147,0
2014-08-11,11.04,11.09,9.94,10.4,715309,0
2014-08-12,10.33,11.42,10.33,11.12,224944,0
2014-08-13,11.14,11.44,10.29,10.91,174649,0
2014-08-14,10.91,11.61,10.6,11.4,150235,0
2014-08-15,11.52,11.69,10.855,11.03,136390,0
2014-08-18,11.18,11.57,10.982,11.51,173757,0
2014-08-19,11.5,11.67,11.32,11.59,91786,0
2014-08-20,11.5,12.48,11.5,12.29,144312,0
2014-08-21,12.26,12.308,11.76,12.08,153113,0
2014-08-22,11.96,12.07,11.61,11.75,122375,0
2014-08-25,11.89,12.39,11.79,12.16,98104,0
2014-08-26,12.13,12.43,12.13,12.24,96209,0
2014-08-27,12.28,12.56,11.82,11.93,110484,0
2014-08-28,11.82,11.82,11.31,11.48,73205,0
2014-08-29,11.47,11.8,11.4,11.62,75167,0
2014-09-02,11.64,11.88,11.56,11.72,124882,0
2014-09-03,12.02,12.2,11.49,11.52,59110,0
2014-09-04,11.57,11.968,10.83,10.88,136715,0
2014-09-05,10.86,11.1,10.8,11,137212,0
2014-09-08,10.99,11.888,10.86,11.2,112293,0
2014-09-09,11.14,12.618,11.14,12.25,276467,0
2014-09-10,12.22,12.67,11.71,12.09,114579,0
2014-09-11,11.99,12.888,11.28,11.6,279187,0
2014-09-12,11.6,11.62,10.7,11.05,240683,0
2014-09-15,11.01,11.224,10.26,10.36,142417,0
2014-09-16,10.3,10.8,10.11,10.14,93701,0
2014-09-17,9.72,10.3,9.6,10.07,1673165,0
2014-09-18,10.1,10.47,9.78,10.03,283696,0
2014-09-19,10.07,10.29,9.73,10,435771,0
2014-09-22,10.09,10.47,9.94,10.18,339821,0
2014-09-23,10.09,10.5,9.96,10.15,353960,0
2014-09-24,10.23,10.775,9.98,10.61,315825,0
2014-09-25,10.58,10.58,10.028,10.27,166505,0
2014-09-26,10.35,10.88,10.058,10.74,243108,0
2014-09-29,10.57,10.99,10.45,10.74,129637,0
2014-09-30,10.74,10.97,9.96,10.04,593552,0
2014-10-01,10.05,10.05,9.23,9.59,312525,0
2014-10-02,9.62,10.3,9.2,10.12,177805,0
2014-10-03,10.25,10.78,9.96,10.62,167803,0
2014-10-06,10.9,10.91,9.78,10,267759,0
2014-10-07,10.38,10.675,9.9,9.92,384320,0
2014-10-08,9.95,10.31,9.55,10.28,401227,0
2014-10-09,10.25,10.89,9.96,10.11,331226,0
2014-10-10,10.52,10.68,9.78,10.1,307038,0
2014-10-13,10.17,10.57,9.63,10.21,307326,0
2014-10-14,10.37,10.781,10.06,10.27,268774,0
2014-10-15,10.08,10.74,9.74,10.68,236350,0
2014-10-16,10.42,11.48,10.06,11.34,264759,0
2014-10-17,11.55,11.653,10.78,10.91,249288,0
2014-10-20,10.82,11.42,10.34,10.45,194378,0
2014-10-21,10.57,10.905,10.34,10.71,168019,0
2014-10-22,10.73,11.06,10.149,10.21,204308,0
2014-10-23,10.39,10.74,10.12,10.31,164841,0
2014-10-24,10.33,10.86,10.17,10.42,124516,0
2014-10-27,10.25,10.315,9.87,10.15,143042,0
2014-10-28,10.29,10.81,10.2,10.6,160189,0
2014-10-29,10.6,10.75,10.34,10.69,167813,0
2014-10-30,10.6,11.4,10.45,11.29,168885,0
2014-10-31,11.65,11.68,11.15,11.2,281581,0
2014-11-03,11.26,11.48,10.89,11.45,153485,0
2014-11-04,11.45,11.77,11.11,11.66,215544,0
2014-11-05,11.8,11.8,11.15,11.3,190367,0
2014-11-06,11.38,11.45,11.03,11.34,144938,0
2014-11-07,11.35,11.46,11.04,11.16,272628,0
2014-11-10,11.21,11.87,11.2,11.8,211703,0
2014-11-11,12.09,12.09,11.01,11.93,327968,0
2014-11-12,11.94,13.38,11.81,12.51,346873,0
2014-11-13,12.56,12.83,12.25,12.35,190719,0
2014-11-14,12.32,12.77,12.09,12.19,194687,0
2014-11-17,12.2,12.83,12.122,12.43,217886,0
2014-11-18,12.57,13.05,12.18,12.5,287749,0
2014-11-19,12.52,13.16,12.4,12.52,359552,0
2014-11-20,12.46,12.828,12.43,12.6,227463,0
2014-11-21,12.95,13.05,12.56,12.94,262835,0
2014-11-24,13.11,13.66,13.08,13.47,250740,0
2014-11-25,13.52,13.75,13.2,13.34,119355,0
2014-11-26,13.4,13.93,13.28,13.5,192055,0
2014-11-28,13.27,13.83,13.17,13.25,84626,0
2014-12-01,13.21,13.44,12.53,12.92,337444,0
2014-12-02,13,13.4,12.89,13.34,121746,0
2014-12-03,13.34,13.73,13.21,13.28,168508,0
2014-12-04,13.26,13.52,13.01,13.22,101337,0
2014-12-05,13.2,13.72,13.15,13.5,232622,0
2014-12-08,13.5,13.825,13.29,13.5,164327,0
2014-12-09,13.25,14.09,13.25,13.99,238404,0
2014-12-10,13.84,14.14,13.68,13.74,131883,0
2014-12-11,13.75,14.09,13.5,13.63,241903,0
2014-12-12,13.42,14.08,13.26,13.49,236286,0
2014-12-15,13.65,13.7,12.51,12.59,380708,0
2014-12-16,12.49,12.7,11.85,11.88,306338,0
2014-12-17,11.81,12.59,11.72,12.52,194789,0
2014-12-18,12.75,13.18,12.65,13.07,225896,0
2014-12-19,15.77,16.58,14.77,16.43,2907075,0
2014-12-22,16.17,18.16,15.81,17.5,1050135,0
2014-12-23,17.52,17.745,16.5,16.63,412260,0
2014-12-24,16.75,17.182,16.53,17.05,174786,0
2014-12-26,17.18,17.54,16.99,17.49,192151,0
2014-12-29,17.49,17.74,17.35,17.7,151874,0
2014-12-30,18,18,17.48,17.7,208237,0
2014-12-31,17.76,18,17.484,17.82,300261,0
2015-01-02,18.03,18.3,17.46,18.21,208020,0
2015-01-05,18.03,18.32,17.5,17.76,314045,0
2015-01-06,18.28,18.6,17.12,18.35,286177,0
2015-01-07,18.5,18.5,17.568,18.19,216363,0
2015-01-08,18.4,18.91,18.13,18.56,125741,0
2015-01-09,18.24,18.98,18.24,18.6,165213,0
2015-01-12,18.76,18.905,18.35,18.67,161004,0
2015-01-13,18.89,19.53,18.36,18.94,371733,0
2015-01-14,18.63,19.22,18.26,18.9,202840,0
2015-01-15,19.22,19.23,17.69,17.78,180433,0
2015-01-16,17.69,18.67,17.22,18.63,167736,0
2015-01-20,18.88,18.88,17.86,18.31,137011,0
2015-01-21,18.3,18.34,16.8,17.11,221465,0
2015-01-22,17.59,17.59,16.71,17.34,351799,0
2015-01-23,17.36,17.6,16.88,17.12,157750,0
2015-01-26,17.05,17.75,16.67,17.58,303536,0
2015-01-27,17.26,18.08,17.26,17.59,272228,0
2015-01-28,17.6,17.6,17.03,17.23,244232,0
2015-01-29,17.34,17.34,16.94,17.18,214327,0
2015-01-30,16.98,17.49,16.54,16.57,212259,0
2015-02-02,16.57,16.57,15.73,16.24,277123,0
2015-02-03,16.24,16.5,15.42,15.72,143108,0
2015-02-04,15.53,15.64,15.18,15.23,253337,0
2015-02-05,15.35,16.65,15.14,16.56,236248,0
2015-02-06,16.43,16.76,15.75,15.78,100617,0
2015-02-09,16.04,16.5,15.77,15.81,168842,0
2015-02-10,16,16.18,15.49,16.17,100779,0
2015-02-11,16.08,17.24,16.08,16.55,245398,0
2015-02-12,16.7,16.86,16.3,16.62,135314,0
2015-02-13,16.62,17.27,16.45,16.52,132963,0
2015-02-17,16.58,17.17,16.58,16.78,104593,0
2015-02-18,16.78,16.97,16.23,16.84,130511,0
2015-02-19,16.83,17,16.5,16.6,107339,0
2015-02-20,16.65,17,16.09,16.98,275291,0
2015-02-23,16.92,17.41,16.57,17.06,109628,0
2015-02-24,17.45,18.75,17.36,18.17,526910,0
2015-02-25,19.25,19.25,18.3,18.76,438072,0
2015-02-26,19,19.305,18.4,19.23,248876,0
2015-02-27,19.17,19.4,18.6,19.26,258689,0
2015-03-02,19.21,19.95,19.11,19.87,270800,0
2015-03-03,19.81,19.85,19.04,19.17,190300,0
2015-03-04,19.04,19.72,18.55,19.65,257600,0
2015-03-05,19.64,19.98,19.32,19.98,247200,0
2015-03-06,19.85,20.63,19.53,19.66,360100,0
2015-03-09,19.73,20.49,18.86,19.53,200700,0
2015-03-10,19.23,19.3,18.35,18.78,257500,0
2015-03-11,19.23,19.23,18.14,18.64,352800,0
2015-03-12,18.8,19.07,18.46,18.64,320600,0
2015-03-13,18.37,18.99,18.02,18.78,351400,0
2015-03-16,18.73,19,18.25,18.53,188400,0
2015-03-17,18.46,18.5,17.97,18.44,171000,0
2015-03-18,18.4,18.79,18.1,18.68,211000,0
2015-03-19,18.72,19.16,18.08,19.04,216000,0
2015-03-20,19.02,19.27,18.18,18.74,1472400,0
2015-03-23,18.74,19.32,18.6,18.99,373100,0
2015-03-24,18.89,18.94,18.39,18.45,124100,0
2015-03-25,18.48,18.52,16.96,16.96,187100,0
2015-03-26,16.74,17.03,16.27,16.47,163300,0
2015-03-27,16.5,16.85,16.12,16.25,144400,0
2015-03-30,16.41,16.62,16.28,16.53,121300,0
2015-03-31,16.44,16.7,16,16.01,245400,0
2015-04-01,15.88,16,15.02,15.63,343000,0
2015-04-02,15.7,15.96,15.4,15.64,224800,0
2015-04-06,15.6,15.95,15.25,15.57,218900,0
2015-04-07,15.71,16.39,15.26,15.73,190364,0
2015-04-08,15.66,16.32,15.66,16.12,161600,0
2015-04-09,16.17,16.33,15.55,16.11,219937,0
2015-04-10,16.43,16.58,16.09,16.25,158500,0
2015-04-13,16.74,16.74,15.98,16.05,123500,0
2015-04-14,16.03,16.47,15.77,16.12,89000,0
2015-04-15,16.25,16.92,15.98,16.41,244524,0
2015-04-16,16.44,16.67,16.18,16.52,139016,0
2015-04-17,16.36,16.91,16.12,16.19,313900,0
2015-04-20,16.29,16.56,15.72,16.48,392189,0
2015-04-21,16.62,16.7,15.92,16.14,137826,0
2015-04-22,16.21,16.44,15.87,16.15,140445,0
2015-04-23,16.1,16.54,15.8,16.29,144100,0
2015-04-24,16.24,16.47,15.84,15.86,214100,0
2015-04-27,15.96,16.2,14.47,14.56,329100,0
2015-04-28,14.62,15,13.86,14.54,202900,0
2015-04-29,14.47,14.9,14.21,14.26,232400,0
2015-04-30,14.06,14.28,12.52,12.91,470100,0
2015-05-01,13.09,13.58,12.89,12.9,250900,0
2015-05-04,13.44,13.46,12.94,13.24,385400,0
2015-05-05,13.15,13.17,12.7,12.77,214800,0
2015-05-06,12.74,13.19,12.54,12.84,241609,0
2015-05-07,12.77,13.67,12.65,13.26,180848,0
2015-05-08,13.62,14.74,13.32,13.49,223800,0
2015-05-11,14.02,14.09,13.49,13.83,239100,0
2015-05-12,13.73,14.04,13.4,13.81,145825,0
2015-05-13,13.85,13.98,13.32,13.38,95000,0
2015-05-14,13.47,13.99,13.18,13.88,188800,0
2015-05-15,13.88,14.21,13.4,13.42,130145,0
2015-05-18,13.27,13.71,13.21,13.64,172506,0
2015-05-19,13.62,13.94,13.49,13.51,172300,0
2015-05-20,13.52,13.67,13.23,13.48,200800,0
2015-05-21,13.44,13.81,13.42,13.51,109600,0
2015-05-22,13.53,13.74,13.25,13.41,83700,0
2015-05-26,13.26,13.51,12.86,12.92,137352,0
2015-05-27,12.9,13.43,12.77,13.29,126100,0
2015-05-28,13.23,13.71,13.08,13.7,197835,0
2015-05-29,13.63,13.85,13.51,13.57,159200,0
2015-06-01,13.76,13.81,13.28,13.49,145200,0
2015-06-02,13.47,13.62,13.24,13.31,180772,0
2015-06-03,13.44,13.99,13.29,13.83,380700,0
2015-06-04,13.85,14.25,13.71,13.79,229800,0
2015-06-05,13.73,14.89,13.58,14.72,330300,0
2015-06-08,14.75,14.85,13.66,14.02,270100,0
2015-06-09,13.96,14.67,13.9,14.62,227290,0
2015-06-10,14.56,14.6,14.11,14.4,257010,0
2015-06-11,14.43,15.04,14.35,15,259047,0
2015-06-12,14.87,15.1,14.79,14.92,151200,0
2015-06-15,14.67,14.79,14.23,14.34,247600,0
2015-06-16,14.29,14.52,14.19,14.21,316700,0
2015-06-17,14.27,14.4,13.87,14.03,228100,0
2015-06-18,14.19,14.41,13.94,14.27,251500,0
2015-06-19,14.34,14.54,13.65,14.44,289400,0
2015-06-22,14.59,14.82,14.44,14.71,401400,0
2015-06-23,14.8,14.8,14.02,14.08,213063,0
2015-06-24,14.15,14.46,13.5,13.54,198400,0
2015-06-25,13.49,13.49,11.69,13.2,196200,0
2015-06-26,13.27,13.8,13.02,13.44,374700,0
2015-06-29,15.15,16,14.22,14.85,2073200,0
2015-06-30,14.68,15.25,14.382,15.12,344531,0
2015-07-01,15.31,15.47,14.26,14.38,283100,0
2015-07-02,14.36,14.74,13.83,14.17,418300,0
2015-07-06,14.09,14.7,13.75,14.69,618300,0
2015-07-07,14.67,14.95,14.26,14.83,191800,0
2015-07-08,14.65,15.12,14.27,14.53,287400,0
2015-07-09,14.81,15.48,14.76,15.29,313200,0
2015-07-10,15.56,15.74,15.11,15.63,229600,0
2015-07-13,15.92,16.64,15.77,16.55,329200,0
2015-07-14,16.57,16.86,16.171,16.77,371959,0
2015-07-15,16.99,17.64,16.775,17.57,1936492,0
2015-07-16,17.65,18.2,16.97,18.03,447200,0
2015-07-17,17.99,18.38,17.61,18.35,448800,0
2015-07-20,18.39,18.39,17.55,18.32,422100,0
2015-07-21,18.3,18.35,17.93,18.32,228800,0
2015-07-22,18.1,18.83,18.02,18.71,311500,0
2015-07-23,18.68,18.98,18.44,18.94,391200,0
2015-07-24,18.72,19.64,18.66,19.02,441000,0
2015-07-27,19,19.85,17.7,19.68,468500,0
2015-07-28,19.71,19.75,18.09,18.39,661000,0
2015-07-29,19.06,19.06,17.81,17.99,379600,0
2015-07-30,17.85,18.3,16.79,17.81,430500,0
2015-07-31,17.84,18.18,17.45,17.62,208500,0
2015-08-03,17.71,18.02,17.22,17.38,163071,0
2015-08-04,17.32,17.65,17.1,17.57,159700,0
2015-08-05,17.6,18.02,17.35,17.64,199300,0
2015-08-06,17.43,17.96,16.7,16.89,319097,0
2015-08-07,16.79,17.2,14.61,17.04,508900,0
2015-08-10,17.02,17.77,17.02,17.57,287300,0
2015-08-11,17.47,17.66,16.84,17.27,346634,0
2015-08-12,17.09,18.45,16.9,18.22,404700,0
2015-08-13,17.92,17.92,17.06,17.4,588900,0
2015-08-14,17.31,17.59,16.66,16.98,285900,0
2015-08-17,16.85,17.23,16.74,17.06,361600,0
2015-08-18,17.15,17.25,16.82,17.05,257000,0
2015-08-19,17,17.75,16.81,17.65,427400,0
2015-08-20,17.47,17.98,16.84,16.87,394900,0
2015-08-21,16.52,17.6,16.25,17.4,450600,0
2015-08-24,16.3,17.69,13.49,16.93,469549,0
2015-08-25,17.37,17.87,16.78,17.43,609000,0
2015-08-26,17.53,17.94,15.79,17.3,478500,0
2015-08-27,17.39,17.64,16.91,17.55,320000,0
2015-08-28,17.54,17.67,17.26,17.64,260500,0
2015-08-31,17.64,18.15,17.31,17.66,305700,0
2015-09-01,17.33,18.23,17.3,17.52,340900,0
2015-09-02,17.8,18.56,17.4,18.53,449500,0
2015-09-03,18.69,18.7,17.52,17.59,251300,0
2015-09-04,17.32,18,16.9,17.3,184900,0
2015-09-08,17.49,18.16,17.35,17.67,238900,0
2015-09-09,17.89,18.18,17.44,18.02,204000,0
2015-09-10,17.87,18.65,17.87,18.4,381068,0
2015-09-11,18.24,18.49,17.94,18.44,332900,0
2015-09-14,18.5,18.91,17.87,18.11,348100,0
2015-09-15,18.08,18.59,17.47,17.87,260800,0
2015-09-16,17.95,18.47,17.61,18.44,170300,0
2015-09-17,18.37,19.89,18.37,19.79,324746,0
2015-09-18,19.57,19.99,19.26,19.73,539900,0
2015-09-21,19.2,19.3,18.07,18.48,357500,0
2015-09-22,18.18,18.39,17.2,17.31,285400,0
2015-09-23,17.32,17.51,16.66,16.97,377600,0
2015-09-24,16.74,17.63,16.72,17.49,368420,0
2015-09-25,15.97,16.35,10.52,10.67,2950400,0
2015-09-28,10.28,10.45,7.71,8.37,2113604,0
2015-09-29,8.29,8.83,7.76,7.83,1088700,0
2015-09-30,7.97,8.48,7.88,8.46,761100,0
2015-10-01,8.43,8.43,7.55,8.37,586000,0
2015-10-02,8.26,9.01,8.03,9,826900,0
2015-10-05,9.19,9.48,8.43,8.59,631412,0
2015-10-06,8.52,8.58,7.82,8.29,734500,0
2015-10-07,8.23,8.49,8.03,8.27,843200,0
2015-10-08,8.3,8.35,7.86,8.24,451400,0
2015-10-09,8.26,8.48,8.09,8.33,439100,0
2015-10-12,8.29,8.3,7.78,8.04,474923,0
2015-10-13,8.05,8.21,7.64,7.66,328200,0
2015-10-14,7.65,7.94,7.1,7.18,409600,0
2015-10-15,7.25,7.58,7.06,7.51,367600,0
2015-10-16,7.51,7.57,7.14,7.32,375200,0
2015-10-19,7.32,7.54,6.75,7.22,464000,0
2015-10-20,7.24,7.39,6.19,6.195,565225,0
2015-10-21,6.2,6.52,5.91,6.34,658700,0
2015-10-22,6.31,6.47,5.76,5.98,617300,0
2015-10-23,6.14,6.48,5.81,6.43,563800,0
2015-10-26,6.39,6.72,6.19,6.44,780400,0
2015-10-27,6.45,6.62,6.31,6.47,369100,0
2015-10-28,6.47,7.18,6.32,7,549100,0
2015-10-29,6.95,7.29,6.64,6.98,554000,0
2015-10-30,7.01,7.15,6.86,6.99,503200,0
2015-11-02,7,7.98,6.9,7.86,500584,0
2015-11-03,7.86,8.13,7.6,7.97,382900,0
2015-11-04,8.02,8.24,7.61,7.7,389309,0
2015-11-05,7.69,7.89,7.2,7.24,412100,0
2015-11-06,7.2,7.61,6.51,7.59,437300,0
2015-11-09,7.54,7.9,7.33,7.59,335695,0
2015-11-10,7.59,7.67,6.58,6.74,381900,0
2015-11-11,6.74,7.39,6.66,7,210200,0
2015-11-12,6.94,7.46,6.39,6.47,631800,0
2015-11-13,6.48,6.63,5.93,6.13,677800,0
2015-11-16,6.1,6.4,5.9,6.01,421800,0
2015-11-17,6.06,6.09,5.53,5.68,594900,0
2015-11-18,5.72,6.18,5.53,6.15,742800,0
2015-11-19,6.12,6.22,5.56,5.59,373000,0
2015-11-20,5.63,6,5.63,5.73,680800,0
2015-11-23,5.7,6,5.68,5.79,470300,0
2015-11-24,5.78,6.04,5.78,6,418500,0
2015-11-25,5.99,6.13,5.76,5.96,333300,0
2015-11-27,6.01,6.24,5.95,6.13,208200,0
2015-11-30,6.1,6.15,5.57,5.86,849400,0
2015-12-01,5.87,5.91,5.5,5.89,410707,0
2015-12-02,5.94,6.1,5.85,5.96,517708,0
2015-12-03,5.99,6.08,5.67,5.84,286567,0
2015-12-04,5.82,5.9,5.67,5.77,358100,0
2015-12-07,5.78,6.01,5.3,5.38,386200,0
2015-12-08,5.31,5.72,5.2,5.52,974605,0
2015-12-09,5.52,5.93,5.48,5.9,874500,0
2015-12-10,5.85,6.03,5.8,5.95,595900,0
2015-12-11,5.82,6,5.66,5.74,388400,0
2015-12-14,5.71,5.73,5.51,5.66,531490,0
2015-12-15,5.6,6,5.47,5.55,660400,0
2015-12-16,5.55,5.93,5.49,5.65,732200,0
2015-12-17,5.69,5.77,5.43,5.53,476500,0
2015-12-18,5.53,5.92,5.52,5.79,1691000,0
2015-12-21,5.82,6.31,5.62,6.24,435600,0
2015-12-22,6.28,6.45,6.1278,6.26,445082,0
2015-12-23,6.3,6.59,6.22,6.46,372300,0
2015-12-24,6.5,6.51,6.3101,6.47,89938,0
2015-12-28,6.42,6.52,6.05,6.09,476533,0
2015-12-29,6.17,6.19,5.83,5.92,415747,0
2015-12-30,5.85,6.02,5.76,5.79,292830,0
2015-12-31,5.78,5.78,5.47,5.58,255254,0
2016-01-04,5.43,5.5,4.99,5.03,370645,0
2016-01-05,4.88,5.145,4.74,4.78,404569,0
2016-01-06,4.73,4.73,4.37,4.56,637902,0
2016-01-07,4.44,4.472,4.1,4.11,560846,0
2016-01-08,4.2,4.5,3.57,3.82,752561,0
2016-01-11,3.82,3.93,3.44,3.54,515911,0
2016-01-12,3.61,3.77,3.22,3.32,480667,0
2016-01-13,3.33,3.5,2.96,2.98,808269,0
2016-01-14,3.01,3.31,2.91,3.19,965068,0
2016-01-15,3.03,3.1199,2.81,3.07,511106,0
2016-01-19,3.13,3.17,2.88,2.95,396100,0
2016-01-20,2.88,3.2,2.65,3.11,587292,0
2016-01-21,3.12,3.43,3.07,3.13,712307,0
2016-01-22,3.2,3.3,3.08,3.14,424328,0
2016-01-25,3.16,3.29,3.09,3.19,574768,0
2016-01-26,3.53,3.6,3.13,3.24,2088234,0
2016-01-27,3.24,3.32,2.99,3.12,762270,0
2016-01-28,3.24,3.25,3.04,3.15,512792,0
2016-01-29,3.14,3.38,3.14,3.37,410237,0
2016-02-01,3.33,3.46,3.21,3.35,403633,0
2016-02-02,3.31,3.37,3.13,3.2,345673,0
2016-02-03,3.24,3.35,3.1,3.3,290439,0
2016-02-04,3.54,4.19,3.42,3.59,1728395,0
2016-02-05,3.56,3.56,3.25,3.29,718683,0
2016-02-08,3.2,3.2487,2.885,2.96,615259,0
2016-02-09,2.9,3.02,2.67,2.68,940618,0
2016-02-10,2.7,2.98,2.6,2.75,424111,0
2016-02-11,2.68,2.7716,2.64,2.65,417849,0
2016-02-12,2.72,2.725,2.56,2.7,396763,0
2016-02-16,2.79,3.16,2.73,3.09,476740,0
2016-02-17,3.14,3.43,3.1,3.36,480880,0
2016-02-18,3.5,3.5001,3.14,3.29,662706,0
2016-02-19,3.26,3.26,3.035,3.13,481707,0
2016-02-22,3.18,3.41,3.132,3.36,423739,0
2016-02-23,3.33,3.68,3.31,3.54,576809,0
2016-02-24,3.5,3.5,3.2,3.38,430075,0
2016-02-25,3.4,3.42,3.18,3.34,338018,0
2016-02-26,3.38,3.499,3.3199,3.35,224018,0
2016-02-29,3.4,3.43,3.25,3.27,289906,0
2016-03-01,3.33,3.4,3.15,3.34,289839,0
2016-03-02,3.33,3.64,3.25,3.6,424064,0
2016-03-03,3.63,3.98,3.61,3.96,667246,0
2016-03-04,3.98,4.5,3.97,4.04,628238,0
2016-03-07,4.04,4.83,4,4.6,1167660,0
2016-03-08,4.52,4.9,4.22,4.27,1061841,0
2016-03-09,4.3,4.4099,3.81,3.93,635375,0
2016-03-10,3.93,4.037,3.72,3.84,319387,0
2016-03-11,3.91,4.45,3.88,4.3,625337,0
2016-03-14,4.27,4.69,4.17,4.6,659219,0
2016-03-15,4.3,4.55,3.901,4.17,1040462,0
2016-03-16,4.16,4.4,4,4.18,476346,0
2016-03-17,4.19,4.3,4.01,4.26,570955,0
2016-03-18,4.36,4.585,4.16,4.51,693268,0
2016-03-21,4.45,6.17,4.43,5.19,2971484,0
2016-03-22,5.48,5.58,4.74,4.86,2770660,0
2016-03-23,5.01,5.28,4.881,5.1,1602931,0
2016-03-24,5.04,5.28,4.76,5.15,844881,0
2016-03-28,5.25,5.34,4.96,5.03,695198,0
2016-03-29,4.99,5.38,4.85,5.31,553696,0
2016-03-30,5.4,5.48,5.13,5.21,426131,0
2016-03-31,5.21,6.02,5.21,5.52,1558185,0
2016-04-01,5.4,6.179,5.33,6.14,1023218,0
2016-04-04,6.2,6.93,6.1,6.52,1434004,0
2016-04-05,6.4,7.06,6.25,6.66,1040463,0
2016-04-06,6.7,7.52,6.7,7.23,1382361,0
2016-04-07,7.21,7.75,6.6,6.82,1015048,0
2016-04-08,6.93,6.99,6.2,6.34,1143322,0
2016-04-11,6.4,6.63,6.27,6.45,545480,0
2016-04-12,6.46,6.82,6.36,6.42,595453,0
2016-04-13,6.48,6.62,6.27,6.55,418103,0
2016-04-14,6.6,6.63,6.325,6.42,279284,0
2016-04-15,6.42,6.72,6.365,6.57,286545,0
2016-04-18,6.5,6.84,6.4432,6.74,336890,0
2016-04-19,6.78,6.92,6.58,6.76,460453,0
2016-04-20,6.81,7.01,6.61,6.7,416504,0
2016-04-21,6.71,6.88,6.61,6.79,346867,0
2016-04-22,6.79,7.285,6.7501,7.22,543599,0
2016-04-25,7.2,7.32,6.8001,6.91,697180,0
2016-04-26,7.68,7.75,6.84,7.0199,4000690,0
2016-04-27,6.99,7.07,6.38,6.61,1071990,0
2016-04-28,6.57,6.8482,6.33,6.36,653439,0
2016-04-29,6.32,6.53,5.86,6,945627,0
2016-05-02,6.05,6.18,5.68,6.14,865572,0
2016-05-03,6.09,6.19,5.95,5.96,454735,0
2016-05-04,5.85,6.11,5.54,5.67,627659,0
2016-05-05,5.69,5.92,5.61,5.68,462969,0
2016-05-06,5.47,5.85,5.16,5.41,858911,0
2016-05-09,5.32,5.63,5.32,5.52,420321,0
2016-05-10,5.56,5.82,5.5,5.81,743398,0
2016-05-11,5.61,6.45,5.61,6.09,1119560,0
2016-05-12,6.12,6.1782,5.47,5.49,620926,0
2016-05-13,5.5,5.79,5.4599,5.66,325247,0
2016-05-16,5.74,6.12,5.65,6.08,405371,0
2016-05-17,6.07,6.33,5.9942,6.05,500901,0
2016-05-18,6.29,6.56,6.05,6.17,1217548,0
2016-05-19,6.12,6.15,5.7,5.91,565281,0
2016-05-20,5.94,6.255,5.88,6.16,539242,0
2016-05-23,6.23,6.4,6.2,6.26,377506,0
2016-05-24,6.3,6.5,6.13,6.38,340940,0
2016-05-25,6.45,6.53,6.23,6.29,670289,0
2016-05-26,6.34,6.35,6.12,6.21,352494,0
2016-05-27,6.26,6.89,6.21,6.83,899846,0
2016-05-31,7,7.35,7,7.13,1271871,0
2016-06-01,7.12,7.3,6.8801,7.2,541527,0
2016-06-02,7.17,7.66,7.067,7.56,788080,0
2016-06-03,7.58,7.58,7.21,7.39,515384,0
2016-06-06,7.4,7.5,7.16,7.46,348643,0
2016-06-07,7.35,7.45,7.26,7.3,278961,0
2016-06-08,7.3,7.5,7.19,7.4,343233,0
2016-06-09,7.38,7.45,7.06,7.1,398806,0
2016-06-10,7.02,7.02,6.6,6.7,434561,0
2016-06-13,6.61,6.99,6.52,6.52,320628,0
2016-06-14,6.5,6.72,6.23,6.46,364369,0
2016-06-15,6.52,6.905,6.4761,6.55,286127,0
2016-06-16,6.5,6.585,6.06,6.45,466757,0
2016-06-17,6.4,6.4847,5.98,6.01,481850,0
2016-06-20,6.1,6.39,5.92,6.13,265638,0
2016-06-21,6.16,6.18,5.88,6.13,335003,0
2016-06-22,6.15,6.3,5.93,5.97,357476,0
2016-06-23,6.06,6.28,5.93,6.24,573626,0
2016-06-24,6,6.125,5.75,6.12,608323,0
2016-06-27,5.98,6.12,5.76,5.86,601645,0
2016-06-28,5.96,6.26,5.95,6.07,501266,0
2016-06-29,6.16,6.52,6.02,6.495,464608,0
2016-06-30,6.5,6.61,6.18,6.32,538249,0
2016-07-01,6.33,6.71,6.29,6.47,362759,0
2016-07-05,6.41,6.56,6.29,6.45,229496,0
2016-07-06,6.41,6.7,6.37,6.58,400165,0
2016-07-07,6.62,6.8,6.4272,6.69,303875,0
2016-07-08,6.73,7.05,6.7,7,390099,0
2016-07-11,7.06,7.08,6.87,6.89,222974,0
2016-07-12,6.98,7.13,6.8701,7.03,219328,0
2016-07-13,7.12,7.15,6.81,6.91,238831,0
2016-07-14,6.98,6.98,6.71,6.785,192891,0
2016-07-15,6.8,6.89,6.6799,6.74,257766,0
2016-07-18,6.76,6.84,6.67,6.7,276812,0
2016-07-19,6.7,6.7555,6.36,6.47,425961,0
2016-07-20,6.49,6.85,6.4,6.76,456718,0
2016-07-21,6.75,6.82,6.51,6.57,320859,0
2016-07-22,6.55,6.59,6.3425,6.52,353472,0
2016-07-25,6.54,6.572,6.35,6.45,320292,0
2016-07-26,6.44,6.54,6.35,6.48,392531,0
2016-07-27,6.5,6.85,6.46,6.85,652927,0
2016-07-28,6.81,7.37,6.79,7.34,570723,0
2016-07-29,7.33,7.7236,7.2,7.59,862889,0
2016-08-01,7.61,7.72,7.36,7.5,488540,0
2016-08-02,7.44,7.735,7.43,7.62,537175,0
2016-08-03,7.7,8.5,7.5701,8,1467316,0
2016-08-04,8.15,8.2,7.79,7.97,920806,0
2016-08-05,8.7,8.94,8.33,8.46,1921340,0
2016-08-08,8.54,8.65,8.42,8.55,1004856,0
2016-08-09,8.5,9.485,8.5,9.22,1579575,0
2016-08-10,9.27,9.45,9.13,9.3,1025530,0
2016-08-11,9.37,9.385,8.93,8.96,1685461,0
2016-08-12,8.99,9.652,8.99,9.49,1080651,0
2016-08-15,9.52,9.65,9.3,9.41,702444,0
2016-08-16,9.75,9.75,8.96,8.97,1968187,0
2016-08-17,8.99,9.055,8.68,8.96,770237,0
2016-08-18,8.91,9.22,8.79,9.04,836072,0
2016-08-19,9.13,9.25,8.81,9.11,1053507,0
2016-08-22,9.16,9.29,8.96,9.25,717292,0
2016-08-23,9.25,9.55,9.14,9.41,630168,0
2016-08-24,9.41,9.44,8.935,9.07,1078645,0
2016-08-25,9,9.28,8.99,9.04,798885,0
2016-08-26,9.09,9.1892,8.9,9.07,562355,0
2016-08-29,9.08,9.43,9.01,9.36,791210,0
2016-08-30,9.4,9.44,9.14,9.23,510458,0
2016-08-31,9.17,9.1875,8.62,8.87,758446,0
2016-09-01,8.92,9.0277,8.73,8.92,457943,0
2016-09-02,9.04,9.04,8.71,8.81,337113,0
2016-09-06,9,9.25,8.961,9.25,607366,0
2016-09-07,9.33,9.33,9.04,9.28,720809,0
2016-09-08,9.27,9.899,9.22,9.8,1054101,0
2016-09-09,9.79,9.86,9.095,9.13,692051,0
2016-09-12,8.91,9.22,8.6,9.21,649039,0
2016-09-13,9.15,9.2,8.67,8.8,599102,0
2016-09-14,8.87,9.1,8.81,8.99,435513,0
2016-09-15,8.94,9.16,8.89,9.16,549639,0
2016-09-16,9.08,9.35,9.07,9.19,464658,0
2016-09-19,9.24,9.42,9.07,9.17,385806,0
2016-09-20,9.21,9.33,9.07,9.12,291139,0
2016-09-21,9.14,9.22,8.83,9.13,426150,0
2016-09-22,9.22,9.49,9.125,9.43,709785,0
2016-09-23,9.4,9.71,9.22,9.27,674390,0
2016-09-26,9.28,9.33,8.9,8.92,535765,0
2016-09-27,8.94,9.21,8.92,9.1,539789,0
2016-09-28,9.08,9.48,9.035,9.39,679280,0
2016-09-29,9.35,9.4,8.9,8.92,615385,0
2016-09-30,9,9.39,8.9,9.36,780061,0
2016-10-03,9.36,10.73,9.31,10.39,2568917,0
2016-10-04,10.43,10.58,10.11,10.3,1009495,0
2016-10-05,10.39,10.5,9.82,10.04,948539,0
2016-10-06,10.07,10.082,9.47,9.66,813664,0
2016-10-07,9.65,9.74,9.1,9.36,606566,0
2016-10-10,9.44,9.9,9.44,9.7,372655,0
2016-10-11,9.61,9.68,9.12,9.4,486671,0
2016-10-12,9.37,9.51,9.01,9.09,530746,0
2016-10-13,8.94,9.16,8.92,9.03,513637,0
2016-10-14,9.11,9.1414,8.53,8.53,794281,0
2016-10-17,8.45,8.7,8.26,8.61,489613,0
2016-10-18,8.71,9.01,8.66,8.91,374726,0
2016-10-19,8.93,9.02,8.56,8.77,303223,0
2016-10-20,8.75,9.23,8.75,9.1,455998,0
2016-10-21,9.08,9.15,8.82,8.89,273292,0
2016-10-24,8.91,8.99,8.76,8.86,307350,0
2016-10-25,8.82,8.9,8.66,8.82,258252,0
2016-10-26,8.78,8.87,8.69,8.82,309185,0
2016-10-27,8.85,8.92,8.38,8.49,341860,0
2016-10-28,8.44,8.6,8.26,8.27,244475,0
2016-10-31,8.31,8.39,7.96,8.1,405500,0
2016-11-01,8.1,8.28,7.88,8.06,457129,0
2016-11-02,8.08,8.0928,7.84,7.88,367874,0
2016-11-03,7.87,7.96,7.5,7.58,491880,0
2016-11-04,7.44,7.75,6.93,7.3,1205031,0
2016-11-07,7.28,7.7422,7.2614,7.47,549696,0
2016-11-08,7.4,7.7196,7.325,7.57,327858,0
2016-11-09,7.73,8.24,7.73,7.98,581226,0
2016-11-10,8.31,8.34,7.51,7.62,729328,0
2016-11-11,7.54,8.07,7.4511,7.93,487854,0
2016-11-14,7.96,8.1,7.86,7.94,413101,0
2016-11-15,7.89,8.01,7.55,7.94,546061,0
2016-11-16,7.75,7.84,7.36,7.4,548981,0
2016-11-17,7.45,7.63,7.28,7.42,483609,0
2016-11-18,7.5,7.58,7.29,7.55,558014,0
2016-11-21,7.59,7.93,7.58,7.79,433769,0
2016-11-22,7.74,7.84,7.5,7.62,722009,0
2016-11-23,7.49,7.79,7.4,7.77,386272,0
2016-11-25,7.77,7.84,7.58,7.69,285665,0
2016-11-28,7.71,7.81,7.31,7.34,549876,0
2016-11-29,7.31,7.37,7.18,7.21,382575,0
2016-11-30,7.25,7.29,7.01,7.13,390589,0
2016-12-01,7.2,7.2,6.644,7.02,796758,0
2016-12-02,7,7.25,6.9109,7.12,433551,0
2016-12-05,7.24,7.65,7.24,7.58,610631,0
2016-12-06,7.6,7.95,7.48,7.94,645665,0
2016-12-07,7.83,7.87,7.37,7.52,579057,0
2016-12-08,7.49,7.75,7.26,7.69,471934,0
2016-12-09,7.76,8.08,7.7,7.9,402262,0
2016-12-12,7.82,7.98,7.76,7.94,288988,0
2016-12-13,8,8.11,7.72,7.735,333029,0
2016-12-14,7.73,7.83,7.55,7.66,200424,0
2016-12-15,7.64,7.78,7.55,7.77,272677,0
2016-12-16,7.81,7.98,7.7,7.74,394712,0
2016-12-19,7.74,7.97,7.59,7.64,281028,0
2016-12-20,7.65,7.805,7.49,7.54,283488,0
2016-12-21,7.59,7.6,7.28,7.29,219560,0
2016-12-22,7.28,7.39,6.96,7.14,274391,0
2016-12-23,7.14,7.54,7.11,7.51,182876,0
2016-12-27,7.48,7.65,7.45,7.57,192593,0
2016-12-28,7.58,7.58,7.32,7.4,321885,0
2016-12-29,7.44,7.58,7.01,7.18,402009,0
2016-12-30,7.17,7.38,7.09,7.18,559293,0
2017-01-03,7.29,7.82,7.29,7.8,640906,0
2017-01-04,7.83,8.05,7.79,7.97,442500,0
2017-01-05,8,8.05,7.68,7.89,264439,0
2017-01-06,7.92,7.92,7.76,7.78,165563,0
2017-01-09,7.82,8.63,7.7678,8.26,788760,0
2017-01-10,8.3,8.57,7.88,8.24,376542,0
2017-01-11,8.25,8.34,7.71,7.91,568259,0
2017-01-12,7.93,7.99,7.52,7.85,466567,0
2017-01-13,7.83,8.14,7.83,8.02,259033,0
2017-01-17,8.25,8.299,7.73,7.74,333817,0
2017-01-18,7.75,7.8,7.62,7.79,216601,0
2017-01-19,7.77,7.83,7.44,7.54,292708,0
2017-01-20,7.5,7.76,7.5,7.62,149308,0
2017-01-23,7.62,7.74,7.51,7.61,113435,0
2017-01-24,7.63,7.67,7.3525,7.61,221025,0
2017-01-25,7.86,8.12,7.71,7.92,453368,0
2017-01-26,7.91,8.08,7.745,7.82,205639,0
2017-01-27,7.86,7.96,7.63,7.88,209527,0
2017-01-30,7.8,7.8125,7.56,7.57,208692,0
2017-01-31,7.55,8.0299,7.41,7.97,333108,0
2017-02-01,8.06,8.08,7.89,8,295406,0
2017-02-02,8,8.0436,7.85,7.91,220996,0
2017-02-03,7.98,8.04,7.85,8.03,245139,0
2017-02-06,7.23,7.24,6.34,6.59,3613994,0
2017-02-07,6.58,6.59,6.06,6.14,2051547,0
2017-02-08,6.15,6.4299,6.04,6.33,1222301,0
2017-02-09,6.35,6.465,6.16,6.27,633488,0
2017-02-10,6.26,6.74,6.25,6.6,964795,0
2017-02-13,6.65,6.72,6.27,6.36,722458,0
2017-02-14,6.4,6.56,6.27,6.54,465287,0
2017-02-15,6.55,6.55,6.36,6.5,508835,0
2017-02-16,6.49,6.5292,6.2654,6.45,395535,0
2017-02-17,6.43,6.52,6.27,6.34,396918,0
2017-02-21,6.57,6.6,6.31,6.53,648233,0
2017-02-22,6.52,6.55,6.42,6.5,317222,0
2017-02-23,6.54,6.59,6.41,6.59,326338,0
2017-02-24,6.52,6.6,6.47,6.55,262354,0
2017-02-27,6.55,6.9,6.52,6.85,551328,0
2017-02-28,6.82,6.89,6.59,6.61,324190,0
2017-03-01,6.73,6.84,6.65,6.78,323130,0
2017-03-02,6.76,7.2,6.67,6.89,560135,0
2017-03-03,6.9,7.1,6.75,6.86,307162,0
2017-03-06,6.78,7.0245,6.58,6.69,586847,0
2017-03-07,6.6,6.6699,6.5,6.51,307177,0
2017-03-08,6.53,6.74,6.4721,6.52,286675,0
2017-03-09,6.53,6.8901,6.53,6.77,388007,0
2017-03-10,6.85,6.89,6.67,6.82,291101,0
2017-03-13,6.9,7.05,6.82,6.95,400765,0
2017-03-14,6.39,6.41,5.22,5.32,3355509,0
2017-03-15,5.4,5.63,5.31,5.41,1346450,0
2017-03-16,5.4,5.43,5.26,5.38,737723,0
2017-03-17,5.35,5.35,5.13,5.24,785982,0
2017-03-20,5.24,5.37,5.16,5.32,350886,0
2017-03-21,5.33,5.35,5.07,5.07,470487,0
2017-03-22,5.1,5.225,4.985,5.21,396038,0
2017-03-23,5.25,5.295,5.13,5.14,355897,0
2017-03-24,5.14,5.22,4.99,5.05,507086,0
2017-03-27,5,5.17,4.97,5.1,308194,0
2017-03-28,5.07,5.19,5.011,5.17,388731,0
2017-03-29,5.17,5.38,5.1,5.31,418793,0
2017-03-30,5.32,5.33,5.22,5.32,336808,0
2017-03-31,5.3,5.4,5.21,5.3,346022,0
2017-04-03,5.31,5.338,5.12,5.19,270937,0
2017-04-04,5.18,5.31,5.17,5.22,259179,0
2017-04-05,5.23,5.29,5.09,5.15,320194,0
2017-04-06,5.17,5.24,5.02,5.22,307290,0
2017-04-07,5.19,5.415,5.185,5.39,325040,0
2017-04-10,5.4,5.64,5.27,5.27,420784,0
2017-04-11,5.28,5.43,5.25,5.36,240011,0
2017-04-12,5.35,5.41,5.26,5.33,228783,0
2017-04-13,5.3,5.64,5.3,5.56,387959,0
2017-04-17,5.59,5.7,5.47,5.55,288410,0
2017-04-18,5.51,5.67,5.43,5.66,273024,0
2017-04-19,5.66,5.98,5.62,5.805,523801,0
2017-04-20,5.88,5.94,5.75,5.87,286849,0
2017-04-21,5.87,6.3,5.87,6.16,437192,0
2017-04-24,6.25,6.31,6.08,6.11,388736,0
2017-04-25,6.14,6.27,6.02,6.04,424694,0
2017-04-26,6.2,6.6,6.12,6.4,674726,0
2017-04-27,6.4,6.5,6.175,6.3,386885,0
2017-04-28,6.3,6.37,6.1767,6.2,211987,0
2017-05-01,6.21,6.3183,6.035,6.27,221070,0
2017-05-02,6.26,6.5,6.22,6.35,311567,0
2017-05-03,6.35,6.37,6.1392,6.22,207247,0
2017-05-04,5.9,6.4,5.7,6.34,528639,0
2017-05-05,6.37,6.85,6.3666,6.64,667085,0
2017-05-08,6.5,6.64,6.28,6.51,620389,0
2017-05-09,6.5,6.75,6.06,6.42,633629,0
2017-05-10,6.28,6.58,6.12,6.36,502606,0
2017-05-11,6.36,6.48,6.06,6.29,430395,0
2017-05-12,6.27,6.53,6.26,6.41,414891,0
2017-05-15,6.43,6.52,6.2,6.22,301520,0
2017-05-16,6.26,6.3337,6.11,6.26,348356,0
2017-05-17,6.15,6.3,5.94,5.95,460674,0
2017-05-18,5.93,6.1,5.78,5.8,710234,0
2017-05-19,5.88,6.13,5.82,6,449780,0
2017-05-22,6,6.04,5.805,5.87,297061,0
2017-05-23,5.9,5.95,5.82,5.89,241543,0
2017-05-24,5.92,6.07,5.85,5.9,194791,0
2017-05-25,5.95,5.9896,5.8569,5.92,219057,0
2017-05-26,5.9,5.99,5.76,5.9,176365,0
2017-05-30,5.91,5.93,5.585,5.7,332316,0
2017-05-31,5.77,5.8,5.59,5.76,213791,0
2017-06-01,5.8,6.04,5.8,5.92,266365,0
2017-06-02,5.93,6.1,5.87,6.03,273768,0
2017-06-05,6.04,6.1391,5.83,6.04,206903,0
2017-06-06,6,6.08,5.81,5.91,322931,0
2017-06-07,5.93,6.03,5.79,5.91,195002,0
2017-06-08,5.95,6.2,5.86,6.2,372380,0
2017-06-09,6.24,6.43,6.19,6.26,402030,0
2017-06-12,6.25,6.3,6.05,6.13,322811,0
2017-06-13,6.15,6.38,6.15,6.32,288919,0
2017-06-14,6.32,6.56,6.295,6.42,342868,0
2017-06-15,6.35,6.53,6.16,6.31,302430,0
2017-06-16,6.23,6.48,6.201,6.43,341051,0
2017-06-19,6.49,6.95,6.4375,6.78,411761,0
2017-06-20,6.77,7.09,6.66,6.95,432820,0
2017-06-21,7,7.08,6.8,6.84,843000,0
2017-06-22,6.88,7,6.83,6.98,457010,0
2017-06-23,6.98,7.02,6.82,7,1055802,0
2017-06-26,7.02,7.3,6.89,7.08,742589,0
2017-06-27,7.07,7.45,7.05,7.24,416292,0
2017-06-28,7.29,7.4,7.11,7.28,342419,0
2017-06-29,7.28,7.45,7.02,7.41,452724,0
2017-06-30,7.42,7.42,7.22,7.23,214001,0
2017-07-03,7.27,7.3301,7.08,7.28,192572,0
2017-07-05,7.28,7.4789,7.15,7.28,255432,0
2017-07-06,7.26,7.3199,7.06,7.16,230232,0
2017-07-07,7.17,7.3,7.08,7.26,276063,0
2017-07-10,7.26,7.32,7,7.28,285108,0
2017-07-11,7.23,7.38,7.19,7.32,168071,0
2017-07-12,7.35,7.671,7.3,7.6,301978,0
2017-07-13,7.6,7.6,7.32,7.43,298378,0
2017-07-14,7.45,7.59,7.37,7.42,134647,0
2017-07-17,7.41,7.5868,7.29,7.34,315596,0
2017-07-18,7.32,7.4,7.08,7.25,210317,0
2017-07-19,7.28,7.34,7.14,7.18,207418,0
2017-07-20,7.24,7.29,7.15,7.19,143728,0
2017-07-21,7.25,7.32,7.05,7.06,275116,0
2017-07-24,7.07,7.27,7,7.13,187748,0
2017-07-25,7.17,7.305,7.05,7.25,303912,0
2017-07-26,7.49,7.49,7.2,7.28,194476,0
2017-07-27,7.29,7.29,6.94,7.04,318020,0
2017-07-28,7.01,7.19,6.802,6.87,260044,0
2017-07-31,6.87,6.929,6.66,6.75,257693,0
2017-08-01,6.78,6.82,6.63,6.69,278611,0
2017-08-02,6.7,6.92,6.645,6.83,230824,0
2017-08-03,6.87,6.87,6.51,6.53,209835,0
2017-08-04,6.59,6.76,6.45,6.52,215309,0
2017-08-07,6.5,6.55,6.21,6.26,442981,0
2017-08-08,6.26,6.261,6.03,6.07,384107,0
2017-08-09,6.06,6.14,5.965,6.07,306681,0
2017-08-10,6.06,6.125,5.87,5.88,267203,0
2017-08-11,5.88,5.9863,5.63,5.74,455760,0
2017-08-14,5.76,5.8403,5.55,5.58,471683,0
2017-08-15,5.6,5.62,5.36,5.51,279193,0
2017-08-16,5.54,5.63,5.45,5.52,198318,0
2017-08-17,5.52,5.61,5.43,5.47,256867,0
2017-08-18,5.43,5.57,5.39,5.51,245176,0
2017-08-21,5.5,5.58,5.235,5.39,346890,0
2017-08-22,5.43,5.45,5.18,5.36,644858,0
2017-08-23,5.36,5.54,5.27,5.42,293950,0
2017-08-24,5.44,5.5399,5.35,5.37,290816,0
2017-08-25,5.38,5.42,5.27,5.32,394018,0
2017-08-28,5.34,5.475,5.33,5.41,254487,0
2017-08-29,5.39,5.44,5.3,5.41,164356,0
2017-08-30,5.42,5.549,5.39,5.48,192968,0
2017-08-31,5.45,5.75,5.45,5.71,213040,0
2017-09-01,5.75,5.75,5.63,5.72,139436,0
2017-09-05,5.71,5.88,5.64,5.74,187622,0
2017-09-06,5.79,6.14,5.79,6.05,359462,0
2017-09-07,6.05,6.19,6.01,6.13,169007,0
2017-09-08,6.13,6.17,5.8,5.83,380414,0
2017-09-11,5.92,6.045,5.84,6.04,162170,0
2017-09-12,6.03,6.1,5.91,5.95,149542,0
2017-09-13,5.96,6.1092,5.94,6.06,157323,0
2017-09-14,6.05,6.13,5.97,6.13,192009,0
2017-09-15,6.14,6.265,5.95,6.26,406514,0
2017-09-18,6.25,6.31,6.2,6.23,145433,0
2017-09-19,6.25,6.26,6.13,6.19,169304,0
2017-09-20,6.2,6.26,5.97,6,210971,0
2017-09-21,5.99,6.04,5.84,5.88,224130,0
2017-09-22,5.87,6.22,5.86,6.21,213520,0
2017-09-25,6.2,6.225,5.88,5.96,293550,0
2017-09-26,5.98,6.24,5.94,6.19,219261,0
2017-09-27,6.19,6.49,6.04,6.39,263455,0
2017-09-28,6.39,6.39,6.1,6.19,229383,0
2017-09-29,6.21,6.23,6.112,6.13,105625,0
2017-10-02,6.17,6.355,5.99,6.34,333770,0
2017-10-03,6.3,6.35,6.215,6.32,168014,0
2017-10-04,6.35,6.39,6.1453,6.19,247075,0
2017-10-05,6.21,6.6037,6.1956,6.51,343154,0
2017-10-06,6.58,6.62,6.31,6.37,259845,0
2017-10-09,6.39,6.41,6.22,6.23,140019,0
2017-10-10,6.29,6.32,6.12,6.2,119394,0
2017-10-11,6.19,6.28,6.12,6.23,165695,0
2017-10-12,6.22,6.32,6.1,6.25,123927,0
2017-10-13,6.2,6.315,6.1584,6.25,162037,0
2017-10-16,6.86,7.17,6.41,6.55,1233192,0
2017-10-17,6.56,6.65,6.4,6.42,239596,0
2017-10-18,6.45,6.5,6.3,6.45,292211,0
2017-10-19,6.43,6.52,6.26,6.38,221365,0
2017-10-20,6.46,6.46,6.09,6.14,434711,0
2017-10-23,6.19,6.33,6.09,6.18,198323,0
2017-10-24,6.18,6.19,6.0308,6.06,197511,0
2017-10-25,6.09,6.1298,5.93,5.99,202863,0
2017-10-26,5.98,6.05,5.64,5.76,388708,0
2017-10-27,5.72,5.83,5.62,5.71,234984,0
2017-10-30,5.7,5.875,5.59,5.81,341081,0
2017-10-31,5.87,6.07,5.7,5.73,297494,0
2017-11-01,5.77,5.78,5.6,5.64,184666,0
2017-11-02,5.67,5.76,5.44,5.46,411824,0
2017-11-03,5.52,6.64,5.4601,6.54,1050273,0
2017-11-06,6.54,6.99,6.37,6.98,730553,0
2017-11-07,7.02,7.02,6.656,6.89,397382,0
2017-11-08,6.86,6.88,6.62,6.83,321988,0
2017-11-09,6.76,6.95,6.715,6.9,241380,0
2017-11-10,6.9,7.1,6.825,7.04,420428,0
