Date,Open,High,Low,Close,Volume,OpenInt
2014-01-31,7.11,7.25,6.35,6.5,3135696,0
2014-02-03,6.5,6.72,6.46,6.59,61119,0
2014-02-04,6.66,7,6.5,6.58,48571,0
2014-02-05,6.87,7.2,6.49,6.7,195383,0
2014-02-06,6.83,6.9399,6.5,6.89,68473,0
2014-02-07,7.1,7.11,6.73,7.02,68973,0
2014-02-10,7.05,7.21,6.85,7.21,21741,0
2014-02-11,7.15,7.55,7.15,7.55,35655,0
2014-02-12,7.6,7.6,6.85,7.15,45526,0
2014-02-13,7.24,7.27,7.03,7.17,33787,0
2014-02-14,7.24,7.24,6.51,6.89,95346,0
2014-02-18,6.8,7.11,6.75,6.95,30159,0
2014-02-19,7.09,7.13,7,7.1,7983,0
2014-02-20,7.38,7.54,7.21,7.4,101972,0
2014-02-21,7.46,8.19,7.17,7.4,86610,0
2014-02-24,8.86,8.9799,7.4101,8.23,372453,0
2014-02-25,8,8,7.57,7.77,187441,0
2014-02-26,8.13,8.43,7.61,7.97,415924,0
2014-02-27,8.05,8.09,7.92,8,215240,0
2014-02-28,8,8.08,7.75,7.98,81331,0
2014-03-03,7.78,8.48,7.75,8.18,84235,0
2014-03-04,8.49,9.57,8.24,9.27,148480,0
2014-03-05,9.45,9.95,9,9.64,106069,0
2014-03-06,9.76,9.94,9.06,9.25,58525,0
2014-03-07,9.43,9.52,8.5301,9.14,107987,0
2014-03-10,9.01,9.48,8.82,9.16,114284,0
2014-03-11,9.3,9.64,8.795,9.29,210512,0
2014-03-12,9.31,9.48,8.98,9.29,81829,0
2014-03-13,9.41,9.62,9.0901,9.28,74210,0
2014-03-14,9.25,9.46,8.96,9.07,120617,0
2014-03-17,9.14,9.21,8.33,8.45,125492,0
2014-03-18,8.56,8.81,8.295,8.71,142023,0
2014-03-19,8.87,8.97,8.155,8.42,232886,0
2014-03-20,8.54,8.64,8.08,8.38,75516,0
2014-03-21,8.45,8.45,7.82,7.83,315472,0
2014-03-24,7.87,7.89,7.22,7.25,123177,0
2014-03-25,7.09,7.4799,6.8211,6.98,135195,0
2014-03-26,7.04,7.39,6.69,7.12,85800,0
2014-03-27,7.11,7.33,6.0825,6.69,198732,0
2014-03-28,6.68,7.72,6.21,7.45,142412,0
2014-03-31,7.49,7.94,7.32,7.86,923802,0
2014-04-01,7.65,7.75,6.8098,7.57,94017,0
2014-04-02,7.55,7.82,7.495,7.63,138721,0
2014-04-03,7.63,7.64,7.21,7.25,57520,0
2014-04-04,7.26,7.35,6.92,6.94,102987,0
2014-04-07,6.89,6.92,6.25,6.41,147196,0
2014-04-08,6.42,6.42,5.76,6.18,141181,0
2014-04-09,6,6.18,6,6.04,80997,0
2014-04-10,6,6.015,5.57,5.8,96656,0
2014-04-11,5.74,6.02,5.58,5.71,148023,0
2014-04-14,5.87,5.89,5.29,5.36,86251,0
2014-04-15,5.38,5.45,4.81,4.97,84975,0
2014-04-16,5.05,5.14,4.74,5.1,49168,0
2014-04-17,5.1,5.51,5.1,5.39,53378,0
2014-04-21,5.22,6.22,5.21,5.76,73748,0
2014-04-22,5.61,6,5.61,5.85,80154,0
2014-04-23,5.86,5.86,5.5,5.56,63150,0
2014-04-24,5.62,5.75,5.42,5.49,103345,0
2014-04-25,5.48,5.75,5.1,5.16,81160,0
2014-04-28,5.2,5.2,4.79,4.94,51501,0
2014-04-29,4.99,5.11,4.85,4.94,52242,0
2014-04-30,4.92,5.78,4.92,5.01,80365,0
2014-05-01,5.03,5.03,4.82,4.92,27857,0
2014-05-02,4.95,5,4.76,4.94,40389,0
2014-05-05,4.81,5.07,4.78,4.94,37234,0
2014-05-06,4.94,5,4.86,4.96,118621,0
2014-05-07,4.81,5,4.81,4.88,15545,0
2014-05-08,4.75,4.93,4.75,4.75,27378,0
2014-05-09,4.62,4.82,4.5,4.72,92904,0
2014-05-12,4.77,4.82,4.58,4.67,24287,0
2014-05-13,4.61,4.92,4.6,4.79,74554,0
2014-05-14,4.75,4.9,4.66,4.78,97842,0
2014-05-15,4.78,5.07,4.64,4.8,33184,0
2014-05-16,4.78,4.78,4.41,4.46,39978,0
2014-05-19,4.695,4.695,4.26,4.36,27497,0
2014-05-20,4.27,4.45,4.25,4.41,61629,0
2014-05-21,4.574,4.574,4.27,4.37,53949,0
2014-05-22,4.29,4.57,4.27,4.46,31879,0
2014-05-23,4.48,4.5198,4.4,4.46,21138,0
2014-05-27,4.4201,4.58,4.4201,4.58,19664,0
2014-05-28,4.61,4.61,4.5,4.55,28531,0
2014-05-29,4.5,4.53,4.49,4.53,25106,0
2014-05-30,4.53,4.53,4.31,4.39,40785,0
2014-06-02,4.31,4.4997,4.25,4.34,22897,0
2014-06-03,4.52,4.53,4.25,4.48,272557,0
2014-06-04,4.45,4.48,4.31,4.4,42270,0
2014-06-05,4.43,4.51,4.35,4.39,33258,0
2014-06-06,4.33,4.44,4.285,4.44,40494,0
2014-06-09,4.45,4.512,4.25,4.46,125505,0
2014-06-10,4.44,4.44,4.25,4.39,276800,0
2014-06-11,4.44,4.89,4.38,4.78,154092,0
2014-06-12,4.89,5.11,4.6,4.65,85328,0
2014-06-13,4.68,5.06,4.44,4.52,29628,0
2014-06-16,4.332,4.49,4.26,4.335,43957,0
2014-06-17,4.34,4.365,4.18,4.2,80664,0
2014-06-18,4.3199,4.3199,4.07,4.15,69198,0
2014-06-19,4.2,4.24,4.08,4.11,41312,0
2014-06-20,4.14,4.5,4.07,4.34,138253,0
2014-06-23,4.55,4.68,4.24,4.3,60675,0
2014-06-24,4.62,4.62,4.3,4.31,61351,0
2014-06-25,4.31,4.6,4.131,4.34,133033,0
2014-06-26,4.44,4.6,4.36,4.48,138936,0
2014-06-27,4.44,4.97,4.38,4.97,961623,0
2014-06-30,4.9,6.113,4.9,5.65,258413,0
2014-07-01,5.61,6.13,5.5,5.83,137310,0
2014-07-02,6.17,6.17,5.6,5.6,96500,0
2014-07-03,5.6,5.6956,5.55,5.61,19253,0
2014-07-07,5.63,5.7399,5.31,5.55,86112,0
2014-07-08,5.58,5.62,5.44,5.52,88757,0
2014-07-09,5.52,6.12,5.27,5.97,83892,0
2014-07-10,6.16,6.25,5.55,6.02,134776,0
2014-07-11,6.01,6.46,5.9,6.3,51033,0
2014-07-14,6.39,6.97,6.3,6.71,90602,0
2014-07-15,6.66,6.87,6.37,6.47,53317,0
2014-07-16,6.3201,6.72,6.156,6.5,89055,0
2014-07-17,6.38,6.675,6.19,6.32,61407,0
2014-07-18,6.36,6.47,5.735,6.29,49902,0
2014-07-21,6.48,6.96,6.28,6.57,50343,0
2014-07-22,6.58,6.58,5.96,6.09,44877,0
2014-07-23,6.12,6.29,5.66,5.75,42419,0
2014-07-24,5.75,5.9,5.65,5.86,13944,0
2014-07-25,5.85,5.85,5.5,5.64,30350,0
2014-07-28,5.58,5.58,5.2,5.44,46032,0
2014-07-29,5.48,5.88,5.4,5.71,26804,0
2014-07-30,5.72,6.68,5.63,6.42,97000,0
2014-07-31,6.41,6.9,6.29,6.85,91775,0
2014-08-01,6.44,6.77,6.35,6.39,40617,0
2014-08-04,6.28,6.41,6.122,6.22,42648,0
2014-08-05,6.47,6.63,5.98,6.06,44622,0
2014-08-06,6,6.09,5.77,5.97,33866,0
2014-08-07,5.92,6.05,5.62,5.99,97234,0
2014-08-08,5.96,6.07,5.72,5.96,65553,0
2014-08-11,6,6.261,5.9,6.01,98178,0
2014-08-12,6,6.45,5.524,6.42,91573,0
2014-08-13,6.14,6.38,5.9,6.04,68150,0
2014-08-14,6.44,6.57,5.9,5.98,117456,0
2014-08-15,6.28,6.56,5.99,6.52,42767,0
2014-08-18,6.53,6.53,6.25,6.49,18630,0
2014-08-19,6.49,6.5,6.02,6.11,15668,0
2014-08-20,6.11,6.445,6.11,6.14,17422,0
2014-08-21,6.17,6.43,6,6.08,22595,0
2014-08-22,6.06,6.22,5.76,6,49271,0
2014-08-25,6.01,6.1,5.8301,6.03,14364,0
2014-08-26,6.04,6.22,5.95,6.09,27343,0
2014-08-27,6.12,6.21,5.95,6.17,31561,0
2014-08-28,6.18,6.27,5.88,6.14,27295,0
2014-08-29,6.18,6.18,5.85,5.91,30569,0
2014-09-02,6.02,6.21,6.01,6.07,19013,0
2014-09-03,6.04,6.079,5.85,5.91,54144,0
2014-09-04,5.94,5.94,5.54,5.71,54315,0
2014-09-05,5.65,5.95,5.5,5.85,67397,0
2014-09-08,5.73,6.01,5.66,5.95,71645,0
2014-09-09,5.84,6.12,5.79,5.9,39724,0
2014-09-10,5.86,6.1,5.86,5.99,25621,0
2014-09-11,5.93,6.03,5.84,5.97,37674,0
2014-09-12,5.87,6.06,5.87,5.92,33760,0
2014-09-15,5.81,6,5.651,5.74,51535,0
2014-09-16,5.82,5.85,5.56,5.67,49335,0
2014-09-17,5.68,5.8599,5.56,5.655,39521,0
2014-09-18,5.68,6.08,5.66,5.96,44314,0
2014-09-19,6.04,6.06,5.84,5.94,48680,0
2014-09-22,5.87,6.05,5.75,5.77,24844,0
2014-09-23,5.75,6.05,5.61,5.91,30195,0
2014-09-24,5.69,6.04,5.69,5.91,20641,0
2014-09-25,5.95,6.04,5.889,5.91,26051,0
2014-09-26,5.97,5.99,5.76,5.79,16924,0
2014-09-29,5.8,7,5.62,6.57,131862,0
2014-09-30,6.56,6.56,6.28,6.42,18734,0
2014-10-01,6.31,6.44,5.85,5.91,1181675,0
2014-10-02,5.92,6.04,5.62,5.94,37453,0
2014-10-03,5.82,6.2,5.82,6.03,20063,0
2014-10-06,6.01,6.01,5.84,5.87,46595,0
2014-10-07,5.84,6.11,5.63,5.89,57723,0
2014-10-08,6.07,6.31,5.67,5.68,55775,0
2014-10-09,5.68,5.82,5.42,5.53,41410,0
2014-10-10,5.4,5.4,5.01,5.01,18731,0
2014-10-13,5.07,5.07,4.64,4.96,21574,0
2014-10-14,4.88,5,4.66,4.91,14601,0
2014-10-15,4.82,4.88,4.46,4.57,20354,0
2014-10-16,4.01,5,4.01,4.82,23949,0
2014-10-17,4.98,5.55,4.93,5.37,18777,0
2014-10-20,5.29,5.29,4.93,5.16,28548,0
2014-10-21,5,5.34,4.92,5.04,16970,0
2014-10-22,4.94,5.25,4.94,5.25,17608,0
2014-10-23,5.22,5.9,5.09,5.61,32177,0
2014-10-24,5.99,5.99,5.67,5.67,15669,0
2014-10-27,5.43,5.65,5.23,5.32,11014,0
2014-10-28,5.2,5.41,5.2,5.32,8327,0
2014-10-29,5.22,5.43,5.1,5.4,13535,0
2014-10-30,5.22,5.52,5.21,5.41,8612,0
2014-10-31,5.465,5.97,5.4536,5.81,18622,0
2014-11-03,6.45,6.45,5.64,6.09,28174,0
2014-11-04,6,6.73,6,6.32,96726,0
2014-11-05,6.24,6.33,5.82,6.08,20772,0
2014-11-06,6,6.122,5.52,5.89,24966,0
2014-11-07,5.53,5.97,5.53,5.91,20025,0
2014-11-10,5.61,5.88,5.42,5.85,21794,0
2014-11-11,5.57,5.81,5.48,5.68,20965,0
2014-11-12,5.71,5.88,5.595,5.68,24597,0
2014-11-13,5.59,5.8075,5.59,5.63,15673,0
2014-11-14,5.7,5.765,5.47,5.56,14626,0
2014-11-17,5.64,5.97,5.47,5.66,13040,0
2014-11-18,5.81,6.31,5.81,5.87,170057,0
2014-11-19,6,6,5.52,5.59,59064,0
2014-11-20,5.35,5.75,5.205,5.23,44462,0
2014-11-21,5.23,5.496,5.2,5.46,16634,0
2014-11-24,5.39,5.7,5.26,5.6,24269,0
2014-11-25,5.62,5.78,5.451,5.64,23986,0
2014-11-26,5.35,5.54,5.1,5.36,65015,0
2014-11-28,5.36,5.36,5.1,5.22,8823,0
2014-12-01,5.05,5.05,4.6,4.72,57275,0
2014-12-02,4.7,4.821,4.36,4.44,100077,0
2014-12-03,4.39,4.55,4.18,4.22,109032,0
2014-12-04,4.25,4.39,4.01,4.07,177456,0
2014-12-05,4.42,4.58,4,4.01,3367432,0
2014-12-08,4.01,4.1,3.81,3.98,421226,0
2014-12-09,3.97,4.09,3.8,4.03,260870,0
2014-12-10,4.02,4.3,3.95,4.09,234505,0
2014-12-11,4.21,4.34,4.05,4.24,378496,0
2014-12-12,4.26,4.363,4,4.01,428225,0
2014-12-15,4.1,4.364,4.1,4.31,328737,0
2014-12-16,4.3,4.51,4.3,4.5,194830,0
2014-12-17,4.57,4.77,4.5,4.75,200420,0
2014-12-18,4.8,5.03,4.8,4.97,216750,0
2014-12-19,5.1,5.3,4.9,5.3,188777,0
2014-12-22,5.4,5.89,5.25,5.75,212261,0
2014-12-23,5.8,5.8,5.4,5.75,161752,0
2014-12-24,5.7,5.7201,5.26,5.38,73243,0
2014-12-26,5.38,5.81,5.34,5.81,56534,0
2014-12-29,5.78,6.13,5.68,6.09,76372,0
2014-12-30,5.9631,6.083,5.81,5.97,92672,0
2014-12-31,5.94,5.99,5.53,5.98,117917,0
2015-01-02,6,6.08,5.5,5.65,225406,0
2015-01-05,5.6099,5.9,5.544,5.73,141580,0
2015-01-06,5.83,5.83,5.07,5.36,240711,0
2015-01-07,5.34,5.75,5.308,5.48,119564,0
2015-01-08,5.5,5.9,5.5,5.82,116089,0
2015-01-09,5.82,5.99,5.71,5.88,184701,0
2015-01-12,5.89,5.95,5.84,5.92,158280,0
2015-01-13,5.99,6.1,5.84,5.99,238253,0
2015-01-14,5.8201,6.17,5.8201,6,215255,0
2015-01-15,5.95,6.02,5.8316,5.85,93097,0
2015-01-16,5.83,6,5.8,5.94,91968,0
2015-01-20,5.97,6,5.83,5.9,82134,0
2015-01-21,5.86,5.88,5.52,5.65,111780,0
2015-01-22,5.71,5.89,5.37,5.77,82220,0
2015-01-23,5.47,5.9,5.47,5.7,68708,0
2015-01-26,5.7,5.92,5.47,5.88,41914,0
2015-01-27,5.76,5.85,5.68,5.73,15151,0
2015-01-28,5.75,5.75,5.55,5.64,34919,0
2015-01-29,5.67,5.84,5.5,5.71,59945,0
2015-01-30,5.65,5.7925,5.37,5.45,96506,0
2015-02-02,5.44,5.44,5.2,5.27,74484,0
2015-02-03,5.3,5.4,5.09,5.15,56322,0
2015-02-04,5.06,5.25,4.86,5.02,53881,0
2015-02-05,4.99,5.11,4.77,4.83,28305,0
2015-02-06,4.83,5.19,4.71,5.07,47201,0
2015-02-09,5.22,5.68,5.135,5.35,92135,0
2015-02-10,5.36,5.48,5.28,5.33,45483,0
2015-02-11,5.3,5.35,5.21,5.29,34813,0
2015-02-12,5.31,5.4,5.27,5.27,14567,0
2015-02-13,5.3,5.469,5.3,5.42,57536,0
2015-02-17,5.45,5.5,5.243,5.27,44590,0
2015-02-18,5.34,5.55,5.23,5.55,52245,0
2015-02-19,5.54,5.54,5.42,5.47,33484,0
2015-02-20,5.46,5.49,5.3,5.44,30477,0
2015-02-23,5.4,5.5,5.16,5.18,90256,0
2015-02-24,5.18,5.31,5.05,5.28,52077,0
2015-02-25,5.3,5.6,5.24,5.51,128076,0
2015-02-26,5.51,5.6,5.4,5.6,66504,0
2015-02-27,5.52,5.59,5.286,5.39,73868,0
2015-03-02,5.33,5.44,5.26,5.31,86200,0
2015-03-03,5.28,5.36,5.25,5.26,25800,0
2015-03-04,5.29,5.39,5.16,5.26,38200,0
2015-03-05,5.37,5.54,5.31,5.54,137400,0
2015-03-06,5.59,5.7,5.5,5.57,201800,0
2015-03-09,5.75,5.75,5.5,5.53,173000,0
2015-03-10,5.5,5.8,5.45,5.65,230500,0
2015-03-11,5.78,5.85,5.5,5.74,206800,0
2015-03-12,5.81,6.65,5.81,6.25,516100,0
2015-03-13,6.33,6.65,6.25,6.52,510700,0
2015-03-16,6.52,7.2,6.45,7.1,554400,0
2015-03-17,7.15,7.3,6.49,6.79,374600,0
2015-03-18,6.8,7.68,6.8,7.44,498900,0
2015-03-19,7.46,7.69,7.18,7.37,250000,0
2015-03-20,7.45,7.7,7.2,7.5,376200,0
2015-03-23,7.59,7.68,7.4,7.57,228900,0
2015-03-24,7.68,8.16,7.52,7.75,292200,0
2015-03-25,7.73,7.9,7.03,7.32,344500,0
2015-03-26,7.21,7.21,6.41,6.69,389900,0
2015-03-27,6.51,7.24,6.51,6.97,279400,0
2015-03-30,7.45,7.45,6.55,6.64,230000,0
2015-03-31,6.58,6.79,6.33,6.52,227300,0
2015-04-01,6.88,7.8,6.76,7.3,719400,0
2015-04-02,7.62,7.62,7,7.09,240300,0
2015-04-06,7.1,7.25,6.88,7.12,169600,0
2015-04-07,7.15,7.25,6.8,6.87,266736,0
2015-04-08,6.89,7.02,6.65,6.76,200000,0
2015-04-09,6.79,7.1,6.65,6.85,175329,0
2015-04-10,6.85,7.01,6.71,6.8,186200,0
2015-04-13,6.82,7.17,6.82,7.08,368700,0
2015-04-14,7.04,7.09,6.88,6.95,135100,0
2015-04-15,7.01,7.04,6.91,6.97,123010,0
2015-04-16,6.9,6.97,6.7099,6.76,133273,0
2015-04-17,6.73,6.96,6.56,6.93,162200,0
2015-04-20,6.82,7.04,6.8101,6.95,124828,0
2015-04-21,6.99,7.47,6.976,7.44,262874,0
2015-04-22,7.54,7.58,6.88,6.91,619460,0
2015-04-23,6.9,7.07,6.83,6.99,538600,0
2015-04-24,6.96,7.15,6.64,6.69,131100,0
2015-04-27,6.74,6.9,6.1,6.2,304300,0
2015-04-28,6.2,6.52,6.08,6.33,199500,0
2015-04-29,6.34,6.47,6.02,6.27,318400,0
2015-04-30,6.26,6.34,6.08,6.17,131300,0
2015-05-01,6.15,6.36,6.14,6.29,91400,0
2015-05-04,6.3,7.09,6.24,6.94,2111500,0
2015-05-05,6.89,7,6.42,6.49,159800,0
2015-05-06,6.57,6.84,6.4263,6.6,98965,0
2015-05-07,6.6665,6.6665,6.16,6.24,166726,0
2015-05-08,6.3,6.64,6.2,6.6,2838000,0
2015-05-11,6.72,7.05,6.56,6.92,137000,0
2015-05-12,6.92,7.33,6.75,7.19,174991,0
2015-05-13,7.26,7.39,6.75,6.75,148000,0
2015-05-14,6.84,7.09,6.55,6.92,98000,0
2015-05-15,6.97,7.21,6.458,6.87,108484,0
2015-05-18,6.85,7.17,6.8,6.96,92879,0
2015-05-19,6.98,7.19,6.8,6.84,170100,0
2015-05-20,6.88,7.07,6.76,6.8,158500,0
2015-05-21,6.7,6.86,6.37,6.47,189900,0
2015-05-22,6.4,6.84,6.4,6.79,127700,0
2015-05-26,6.7,6.96,6.59,6.77,167132,0
2015-05-27,6.76,7.28,6.65,7.18,179200,0
2015-05-28,7.14,7.3,6.74,7,164775,0
2015-05-29,6.9,7.3,6.89,6.96,139900,0
2015-06-01,7.1,7.1,6.7,6.91,190300,0
2015-06-02,6.91,7.1,6.804,6.97,226700,0
2015-06-03,6.94,7.19,6.91,7.09,229100,0
2015-06-04,7.07,7.48,6.93,7.05,324100,0
2015-06-05,7.01,7.01,6.56,6.71,318600,0
2015-06-08,6.85,6.89,6.58,6.77,241900,0
2015-06-09,6.73,6.75,6.43,6.55,183523,0
2015-06-10,6.61,6.65,6.38,6.49,217732,0
2015-06-11,6.64,6.72,6.51,6.65,122195,0
2015-06-12,6.64,6.66,6.46,6.6,80900,0
2015-06-15,6.58,7.01,6.36,6.93,310600,0
2015-06-16,7.2,7.2,6.77,6.89,298300,0
2015-06-17,6.9,6.95,6.5,6.84,226500,0
2015-06-18,6.8,7,6.57,6.86,196600,0
2015-06-19,6.85,7.05,6.69,6.95,328100,0
2015-06-22,7.02,7.16,6.85,6.95,240500,0
2015-06-23,6.94,7.09,6.59,6.68,217877,0
2015-06-24,6.64,6.87,6.51,6.54,150800,0
2015-06-25,6.57,6.71,6.22,6.32,273400,0
2015-06-26,6.48,6.48,6.08,6.24,3312300,0
2015-06-29,6.14,6.22,5.78,5.84,352100,0
2015-06-30,5.94,6.3,5.81,6.26,398171,0
2015-07-01,6.3,6.39,5.96,6.07,287400,0
2015-07-02,6.09,6.18,5.85,6.01,178900,0
2015-07-06,5.96,6.1,5.78,5.95,286900,0
2015-07-07,6.01,6.16,5.87,6.12,1321200,0
2015-07-08,6.05,6.17,5.92,5.95,154500,0
2015-07-09,6.08,6.18,5.9,5.9,181600,0
2015-07-10,5.87,6.55,5.87,6.51,259800,0
2015-07-13,6.34,6.72,6.34,6.69,169400,0
2015-07-14,6.69,6.8,6.59,6.76,174504,0
2015-07-15,6.8,6.92,6.59,6.69,237571,0
2015-07-16,6.6,6.84,6.53,6.74,205900,0
2015-07-17,6.76,6.79,6.6,6.71,111500,0
2015-07-20,6.77,6.82,6.68,6.81,112500,0
2015-07-21,6.84,6.88,6.6,6.72,151300,0
2015-07-22,6.55,6.97,6.52,6.84,278300,0
2015-07-23,6.8,7,6.78,6.8,174500,0
2015-07-24,6.78,6.88,6.49,6.49,157700,0
2015-07-27,6.45,6.5,6.1,6.21,137200,0
2015-07-28,6.28,6.29,6.11,6.23,128600,0
2015-07-29,6.3,6.32,5.95,5.98,136000,0
2015-07-30,5.99,6.01,5.71,5.85,162200,0
2015-07-31,5.87,6.11,5.8,5.82,315000,0
2015-08-03,5.96,6.36,5.95,6.16,437144,0
2015-08-04,6.29,6.59,6.17,6.53,231000,0
2015-08-05,6.53,6.65,6.37,6.46,217400,0
2015-08-06,6.45,6.53,6.03,6.07,153645,0
2015-08-07,6.01,6.02,5.74,5.86,181500,0
2015-08-10,5.91,6.19,5.75,6.11,250500,0
2015-08-11,6.04,6.21,5.82,5.9,233174,0
2015-08-12,5.84,6.55,5.81,6.52,582900,0
2015-08-13,6.55,7,6.55,6.8,576400,0
2015-08-14,6.76,6.97,6.2,6.5,301900,0
2015-08-17,6.6,6.88,6.42,6.62,224400,0
2015-08-18,6.58,6.79,6.31,6.35,353100,0
2015-08-19,6.33,6.45,6.15,6.28,182200,0
2015-08-20,6.19,6.29,5.78,5.8,266000,0
2015-08-21,5.69,6.22,5.53,6.14,309700,0
2015-08-24,5.5,6.04,5.06,5.62,285124,0
2015-08-25,5.8,5.89,5.54,5.6,265800,0
2015-08-26,5.75,5.91,5.48,5.89,172000,0
2015-08-27,5.95,6.1,5.81,5.98,149100,0
2015-08-28,5.95,6.18,5.91,6.04,241700,0
2015-08-31,5.97,6.16,5.76,6,1212700,0
2015-09-01,8.13,10.64,7.82,9.09,31957700,0
2015-09-02,9.51,11.47,9.21,11.44,11733700,0
2015-09-03,11.64,11.94,9.65,9.89,5898300,0
2015-09-04,9.75,11.07,9.63,10.76,3677900,0
2015-09-08,10.67,11.16,10.21,10.78,2085700,0
2015-09-09,10.65,10.97,10.37,10.43,823200,0
2015-09-10,10.35,10.75,10.12,10.35,916611,0
2015-09-11,10.19,10.65,9.74,10.25,3634800,0
2015-09-14,10.29,11.9,10.23,11.84,4099100,0
2015-09-15,11.85,12.35,11.47,12.12,2529200,0
2015-09-16,12.21,12.45,11.22,11.99,1252500,0
2015-09-17,11.91,12.35,11.68,12.05,1575700,0
2015-09-18,11.81,13.57,11.81,13.3,3860200,0
2015-09-21,13.13,13.37,11.8,12.05,1520000,0
2015-09-22,11.84,12.69,11.69,12.53,1083700,0
2015-09-23,12.66,12.87,12.13,12.71,630300,0
2015-09-24,12.69,13.1,12.26,12.45,933771,0
2015-09-25,12.55,12.65,10.9,11.34,1276000,0
2015-09-28,11.25,11.46,10.5,10.56,1352494,0
2015-09-29,10.6,10.8,9.96,10.17,993500,0
2015-09-30,10.4,10.59,9.93,10.35,1599400,0
2015-10-01,10.24,10.25,9,9.69,1306500,0
2015-10-02,9.5,10.34,9.38,10.26,792800,0
2015-10-05,10.29,10.65,9.46,10.13,733576,0
2015-10-06,10,10.09,9.25,9.76,425400,0
2015-10-07,9.93,10.45,9.49,10.1,607500,0
2015-10-08,10.03,10.24,9.53,9.87,399300,0
2015-10-09,9.68,10.24,9.64,10.13,278800,0
2015-10-12,10.15,10.3,9.66,9.83,370192,0
2015-10-13,9.7,10,9.57,9.62,447700,0
2015-10-14,9.67,10.02,9.46,9.65,304600,0
2015-10-15,9.5,10.57,9.5,10.47,623900,0
2015-10-16,10.53,10.88,9.95,10.34,583400,0
2015-10-19,10.3,11.08,10.12,10.73,632400,0
2015-10-20,10.74,10.967,10.02,10.09,388930,0
2015-10-21,10.1,10.34,9.45,9.72,388300,0
2015-10-22,9.78,10.44,9.5,10.28,562300,0
2015-10-23,10.41,10.82,10.29,10.69,393300,0
2015-10-26,10.64,10.99,9.98,10.01,452500,0
2015-10-27,9.98,10.23,9.78,10.14,292300,0
2015-10-28,10.14,10.47,9.87,10.34,526500,0
2015-10-29,10.37,10.88,9.75,9.89,572300,0
2015-10-30,9.89,9.94,9.31,9.62,443500,0
2015-11-02,9.65,10.17,9.58,9.93,394586,0
2015-11-03,9.95,10.48,9.75,10.33,606000,0
2015-11-04,10.31,11.06,10.03,11.03,539507,0
2015-11-05,11.02,11.38,10.45,10.8,441300,0
2015-11-06,10.77,11,10.4,10.74,386500,0
2015-11-09,10.7,11.125,10.63,10.96,343568,0
2015-11-10,10.8,10.96,9.85,10.87,571800,0
2015-11-11,10.89,11.57,10.6,11.12,372700,0
2015-11-12,11.01,11.02,10.41,10.51,458700,0
2015-11-13,10.5,11.36,10.17,11.18,490700,0
2015-11-16,11.24,11.25,10.66,10.94,405300,0
2015-11-17,11,11.29,10.76,10.92,282000,0
2015-11-18,10.95,11.71,10.73,11.58,755000,0
2015-11-19,11.49,11.81,11.04,11.7,488600,0
2015-11-20,11.77,12.19,11.57,12.1,501400,0
2015-11-23,12.06,12.49,11.66,12.24,278100,0
2015-11-24,12.14,12.65,11.96,12.64,300800,0
2015-11-25,12.72,12.77,12.51,12.67,234100,0
2015-11-27,12.64,12.94,12.63,12.92,134700,0
2015-11-30,12.92,13.02,12.33,12.59,659600,0
2015-12-01,12.63,12.63,11.3,12.08,491118,0
2015-12-02,12.04,12.46,11.7,11.96,242237,0
2015-12-03,12,12.2,11.26,11.48,351819,0
2015-12-04,11.75,12.23,11.35,12,393000,0
2015-12-07,12.01,12.1,11.1,11.33,315500,0
2015-12-08,11.19,11.86,11.12,11.73,247082,0
2015-12-09,11.64,11.79,11.07,11.23,269200,0
2015-12-10,11,11.03,10.06,10.69,723800,0
2015-12-11,10.61,10.97,10.37,10.47,485300,0
2015-12-14,10.47,10.88,10.19,10.34,565583,0
2015-12-15,10.24,10.68,10.07,10.62,397000,0
2015-12-16,10.6,11.02,10.09,11,465200,0
2015-12-17,11.08,11.08,10.3,10.32,336000,0
2015-12-18,10.25,10.5,9.99,10.03,1579500,0
2015-12-21,10.03,10.15,9.64,9.76,440100,0
2015-12-22,9.84,10.22,9.76,10.07,562224,0
2015-12-23,10.1,10.37,9.88,10.27,268000,0
2015-12-24,10.35,10.455,10.04,10.23,442892,0
2015-12-28,10.12,10.46,9.85,10.11,384094,0
2015-12-29,10.09,10.37,9.91,10.33,250361,0
2015-12-30,10.3,10.92,10.29,10.77,189094,0
2015-12-31,10.74,10.87,10.37,10.5,411979,0
2016-01-04,10.29,10.5097,9.53,9.78,533707,0
2016-01-05,9.77,9.91,9.57,9.8,314524,0
2016-01-06,9.67,9.93,9.5,9.88,353279,0
2016-01-07,9.57,9.622,8.8,9.23,450093,0
2016-01-08,9.24,9.48,8.88,8.91,225079,0
2016-01-11,8.74,8.93,7.81,8.15,518515,0
2016-01-12,8.08,8.55,7.92,8.33,303698,0
2016-01-13,8.36,9.1999,7.648,7.7,234172,0
2016-01-14,7.75,8.64,7.33,8.31,353862,0
2016-01-15,8.05,8.17,7.62,7.98,386280,0
2016-01-19,8.21,8.22,7.43,7.6,347700,0
2016-01-20,7.48,7.85,7.21,7.62,405335,0
2016-01-21,7.62,8.03,7.43,7.46,325973,0
2016-01-22,7.61,7.78,7.36,7.67,235568,0
2016-01-25,7.6,7.96,7.55,7.59,144720,0
2016-01-26,7.65,7.66,7.04,7.44,202158,0
2016-01-27,7.43,7.551,7.03,7.06,214650,0
2016-01-28,7.16,7.38,6.67,6.69,247439,0
2016-01-29,6.69,7.33,6.55,7.28,348274,0
2016-02-01,7.22,7.39,6.9,7.31,235528,0
2016-02-02,7.1,7.46,6.95,7.13,253486,0
2016-02-03,7.21,7.39,6.61,7.01,273372,0
2016-02-04,7.01,7.43,6.695,7.37,381814,0
2016-02-05,7.32,7.65,7.25,7.53,405195,0
2016-02-08,7.34,7.61,7.0756,7.46,566525,0
2016-02-09,7.27,7.77,7.115,7.44,438174,0
2016-02-10,7.56,7.69,7.21,7.39,323854,0
2016-02-11,7.21,7.73,7.095,7.63,299901,0
2016-02-12,7.7,8,7.53,7.84,253550,0
2016-02-16,7.96,8.51,7.82,8.45,266000,0
2016-02-17,8.52,8.98,8.39,8.52,278774,0
2016-02-18,8.57,8.57,7.99,7.99,142931,0
2016-02-19,7.94,8.08,7.67,8.06,219946,0
2016-02-22,9.39,10,8.91,9.71,3633239,0
2016-02-23,9.64,9.7,8.75,8.78,957806,0
2016-02-24,8.65,9.03,8.3,8.91,353360,0
2016-02-25,8.99,9.16,8.71,9.02,277270,0
2016-02-26,9.1,9.42,8.9,9.18,246580,0
2016-02-29,9.18,9.3611,8.35,8.37,291019,0
2016-03-01,8.75,8.75,8.15,8.55,294470,0
2016-03-02,8.78,9.06,8.58,8.87,244567,0
2016-03-03,8.89,9.086,8.7,8.82,225724,0
2016-03-04,8.82,9.24,8.71,9.03,222089,0
2016-03-07,9.04,9.73,8.73,9.32,521888,0
2016-03-08,9.2,9.6499,8.62,8.68,398471,0
2016-03-09,8.55,8.654,7.3,7.71,670366,0
2016-03-10,7.5,8.25,7.23,7.47,374453,0
2016-03-11,7.59,7.86,7.39,7.75,450815,0
2016-03-14,7.69,7.99,7.64,7.82,263154,0
2016-03-15,7.68,7.75,7.24,7.4,406925,0
2016-03-16,7.35,7.63,7.0201,7.28,424933,0
2016-03-17,7.22,7.42,6.95,7.3,425300,0
2016-03-18,7.34,7.34,7.02,7.23,626994,0
2016-03-21,7.23,7.88,7.18,7.7,355379,0
2016-03-22,7.64,8.28,7.64,7.95,334553,0
2016-03-23,7.96,8.14,7.25,7.33,485057,0
2016-03-24,7.2,7.77,7.1,7.42,301589,0
2016-03-28,7.41,7.72,7.27,7.57,355750,0
2016-03-29,7.7,8.51,7.665,8.39,583152,0
2016-03-30,8.58,8.76,8.01,8.18,354394,0
2016-03-31,8.15,8.37,8.05,8.27,410747,0
2016-04-01,8.23,8.64,8.1,8.48,472725,0
2016-04-04,8.51,8.9078,8.46,8.68,541090,0
2016-04-05,8.57,8.8,8.5,8.61,225787,0
2016-04-06,8.62,9.36,8.62,9.12,383042,0
2016-04-07,9.06,9.29,8.82,9,241711,0
2016-04-08,9.17,9.29,8.65,8.89,293758,0
2016-04-11,8.97,9.1214,8.69,8.87,403322,0
2016-04-12,8.88,9.2,8.75,9.13,208344,0
2016-04-13,9.19,9.49,9.02,9.34,250094,0
2016-04-14,9.33,9.45,9.07,9.13,412320,0
2016-04-15,9.18,9.413,8.95,9.08,547162,0
2016-04-18,9.05,9.275,8.94,9.15,423446,0
2016-04-19,9.15,9.24,8.93,9,496785,0
2016-04-20,9.02,9.1916,8.1601,8.27,811617,0
2016-04-21,8.3,8.46,7.97,8.27,531258,0
2016-04-22,8.24,8.36,8.01,8.33,275863,0
2016-04-25,8.33,8.38,8.09,8.31,256649,0
2016-04-26,8.33,8.35,7.82,8.07,662855,0
2016-04-27,8.01,8.07,7.7,7.83,419684,0
2016-04-28,7.73,8.23,7.67,7.96,358407,0
2016-04-29,8.1,8.18,7.66,7.79,352273,0
2016-05-02,7.82,7.84,7.0501,7.63,966944,0
2016-05-03,7.88,8.09,7.33,7.8,520774,0
2016-05-04,7.68,7.73,7.355,7.5,598811,0
2016-05-05,7.29,7.72,7.105,7.53,603011,0
2016-05-06,7.35,7.79,7.33,7.75,384332,0
2016-05-09,7.7,8.22,7.56,8.03,578667,0
2016-05-10,8.12,8.285,7.77,7.97,361419,0
2016-05-11,7.93,8.05,7.47,7.495,413992,0
2016-05-12,7.58,7.72,6.82,6.99,685219,0
2016-05-13,7,7.19,6.73,6.82,641624,0
2016-05-16,5.6,6.69,5.58,6.32,3630908,0
2016-05-17,6.31,6.68,6.245,6.55,918629,0
2016-05-18,6.51,7.05,6.4701,6.98,743328,0
2016-05-19,6.84,7.0441,6.39,6.51,439256,0
2016-05-20,6.59,6.91,6.55,6.86,466760,0
2016-05-23,6.82,7.07,6.73,6.84,376829,0
2016-05-24,6.94,7.005,6.83,6.96,398088,0
2016-05-25,7.03,7.19,6.95,7.03,300488,0
2016-05-26,7.02,7.225,6.91,7.1,385085,0
2016-05-27,7.09,7.22,6.98,7.06,435245,0
2016-05-31,7.12,7.41,7.1,7.32,1096892,0
2016-06-01,7.7,8.03,7.58,7.96,872281,0
2016-06-02,7.9,7.96,7.695,7.8,396109,0
2016-06-03,7.79,7.8599,7.4,7.54,313401,0
2016-06-06,7.48,7.81,7.35,7.7,344167,0
2016-06-07,7.66,7.66,7.4,7.46,270683,0
2016-06-08,7.46,7.64,7.28,7.44,192379,0
2016-06-09,7.35,7.51,7.16,7.22,256810,0
2016-06-10,7.12,7.18,6.82,6.84,304866,0
2016-06-13,6.83,6.97,6.65,6.67,297794,0
2016-06-14,6.62,6.645,6.32,6.45,555136,0
2016-06-15,6.49,6.74,6.37,6.68,651571,0
2016-06-16,6.63,6.85,6.43,6.82,341567,0
2016-06-17,6.84,6.84,6.25,6.28,607201,0
2016-06-20,6.44,6.57,6.21,6.23,332941,0
2016-06-21,6.25,6.32,5.93,6.09,324584,0
2016-06-22,6.09,6.335,5.94,5.96,316399,0
2016-06-23,6.05,6.26,5.97,6.21,207722,0
2016-06-24,6.79,6.79,6.21,6.39,1967633,0
2016-06-27,6.61,6.69,5.8,5.87,806900,0
2016-06-28,5.93,6.205,5.9,6.14,483891,0
2016-06-29,6.45,6.45,6.15,6.3,381596,0
2016-06-30,6.36,6.36,6.2,6.3,290933,0
2016-07-01,6.3,6.49,6.26,6.47,317089,0
2016-07-05,6.5,6.61,6.455,6.56,356434,0
2016-07-06,6.55,6.9,6.52,6.86,390316,0
2016-07-07,6.9,6.95,6.75,6.94,461647,0
2016-07-08,6.99,7.17,6.85,7.13,524454,0
2016-07-11,7.19,7.21,7.01,7.05,290673,0
2016-07-12,7.1,7.24,7,7.11,299676,0
2016-07-13,7.14,7.2399,6.74,6.75,333960,0
2016-07-14,6.8,6.9726,6.49,6.5801,364614,0
2016-07-15,6.61,6.7925,6.57,6.71,324056,0
2016-07-18,6.72,6.87,6.62,6.68,155498,0
2016-07-19,6.67,6.7,6.31,6.4,214639,0
2016-07-20,6.4,6.653,6.36,6.59,162220,0
2016-07-21,6.62,6.84,6.55,6.66,187815,0
2016-07-22,6.65,6.7557,6.61,6.68,155920,0
2016-07-25,6.68,6.685,6.31,6.51,390763,0
2016-07-26,6.5,6.69,6.3933,6.49,244421,0
2016-07-27,6.53,6.58,6.31,6.44,313462,0
2016-07-28,6.45,6.53,6.22,6.28,277106,0
2016-07-29,6.28,6.42,6.13,6.27,288047,0
2016-08-01,6.28,6.55,6.265,6.39,339553,0
2016-08-02,6.37,6.62,6.27,6.54,184646,0
2016-08-03,6.5,6.795,6.46,6.76,344110,0
2016-08-04,6.77,6.89,6.61,6.74,458215,0
2016-08-05,6.73,6.85,6.6,6.77,295679,0
2016-08-08,6.96,7.03,6.65,6.685,280377,0
2016-08-09,6.68,7,6.6,6.93,276819,0
2016-08-10,6.9,7.075,6.845,6.98,352893,0
2016-08-11,7,7.09,6.85,6.9,405549,0
2016-08-12,6.92,7.07,6.91,6.97,390294,0
2016-08-15,7.02,7.3101,6.92,7.31,300484,0
2016-08-16,7.31,7.4,7.22,7.28,264521,0
2016-08-17,7.28,7.28,7.04,7.18,163444,0
2016-08-18,7.2,7.27,7.13,7.22,131002,0
2016-08-19,7.2,7.3,7.14,7.2,172441,0
2016-08-22,7.24,7.46,7.125,7.42,227989,0
2016-08-23,7.45,7.45,7.31,7.42,165335,0
2016-08-24,7.42,7.63,7.03,7.08,310215,0
2016-08-25,7.1,7.585,6.685,6.93,605677,0
2016-08-26,6.94,7.272,6.94,7.04,265173,0
2016-08-29,7.09,7.1,6.9,6.97,117167,0
2016-08-30,7,7.09,6.93,6.95,98578,0
2016-08-31,6.97,6.97,6.72,6.77,136559,0
2016-09-01,6.77,6.88,6.66,6.77,104755,0
2016-09-02,6.82,6.9679,6.74,6.75,149432,0
2016-09-06,6.78,7.065,6.78,6.85,202240,0
2016-09-07,6.89,6.95,6.71,6.81,117118,0
2016-09-08,6.8,6.905,6.69,6.86,186167,0
2016-09-09,6.95,7.15,6.87,6.89,447470,0
2016-09-12,6.85,6.98,6.8,6.95,188950,0
2016-09-13,6.92,6.92,6.57,6.81,264918,0
2016-09-14,6.79,7.09,6.76,6.86,271101,0
2016-09-15,6.89,7.0499,6.79,6.97,169802,0
2016-09-16,7.02,7.1399,6.92,7.06,409685,0
2016-09-19,7.07,7.13,6.9,7.03,254917,0
2016-09-20,7.12,7.2,6.97,7.01,282648,0
2016-09-21,7.02,7.1,6.77,7.04,208690,0
2016-09-22,7.14,7.14,6.86,7.03,302241,0
2016-09-23,7.03,7.1,6.93,7,183355,0
2016-09-26,6.99,7.07,6.92,7,205259,0
2016-09-27,7,7.06,6.91,7.05,272593,0
2016-09-28,7.05,7.06,6.9,7.01,186292,0
2016-09-29,7.02,7.07,6.615,6.64,284822,0
2016-09-30,6.68,6.82,6.58,6.75,191740,0
2016-10-03,6.73,6.82,6.62,6.75,214882,0
2016-10-04,6.75,6.9,6.64,6.64,162604,0
2016-10-05,6.67,6.8599,6.6,6.73,159904,0
2016-10-06,6.69,6.69,6.41,6.44,256943,0
2016-10-07,6.49,6.5,6.38,6.43,158317,0
2016-10-10,6.49,6.636,6.45,6.55,218262,0
2016-10-11,6.5,6.52,6.31,6.37,144610,0
2016-10-12,6.36,6.5,6.2,6.21,214898,0
2016-10-13,6.16,6.36,6.14,6.19,200108,0
2016-10-14,6.25,6.36,6.06,6.1,240935,0
2016-10-17,6.13,6.13,5.85,5.92,354592,0
2016-10-18,5.99,6.38,5.99,6.03,155565,0
2016-10-19,6.03,6.03,5.8,5.81,189971,0
2016-10-20,5.82,5.96,5.77,5.9,115956,0
2016-10-21,5.9,6.01,5.81,5.88,142674,0
2016-10-24,5.96,5.99,5.74,5.75,184277,0
2016-10-25,5.78,5.84,5.68,5.73,130894,0
2016-10-26,5.74,5.8582,5.53,5.53,180823,0
2016-10-27,5.57,5.6704,5.27,5.27,249483,0
2016-10-28,5.2,5.2507,4.95,5.03,529500,0
2016-10-31,5.06,5.06,4.86,4.88,264379,0
2016-11-01,4.91,4.97,4.665,4.78,466446,0
2016-11-02,4.8,4.8,4.42,4.44,375347,0
2016-11-03,4.45,4.63,3.8,3.81,817934,0
2016-11-04,3.78,4.26,3.76,4.07,714509,0
2016-11-07,4.12,4.255,3.99,4.01,526242,0
2016-11-08,3.99,4.1,3.945,4.05,382235,0
2016-11-09,4.22,4.58,4.12,4.505,638588,0
2016-11-10,4.89,5.55,4.72,5.5,1019695,0
2016-11-11,5.54,6.1924,5.52,6.1,1006078,0
2016-11-14,6.16,6.41,5.911,6.39,931185,0
2016-11-15,6.41,6.68,6.07,6.52,733999,0
2016-11-16,6.4,6.78,6.3,6.36,581875,0
2016-11-17,6.25,6.47,6.21,6.33,346889,0
2016-11-18,6.35,6.35,6,6.09,1665892,0
2016-11-21,6.1,6.49,5.98,6.48,3200073,0
2016-11-22,6.5,6.5904,6.01,6.15,587191,0
2016-11-23,5.85,6.15,5.79,6.08,380658,0
2016-11-25,6.1,6.19,6.03,6.14,118094,0
2016-11-28,6.18,6.18,5.58,5.62,483812,0
2016-11-29,5.61,5.76,5.43,5.55,316074,0
2016-11-30,5.6,5.66,5.36,5.48,284565,0
2016-12-01,5.48,5.55,5.221,5.32,446240,0
2016-12-02,5.31,5.49,5.26,5.29,470462,0
2016-12-05,5.34,5.57,5.26,5.395,585026,0
2016-12-06,5.39,5.65,5.29,5.62,303123,0
2016-12-07,5.53,5.55,5.27,5.49,462425,0
2016-12-08,5.48,5.8,5.3,5.78,382803,0
2016-12-09,5.79,6.08,5.7,5.76,364654,0
2016-12-12,5.73,5.76,5.535,5.65,301121,0
2016-12-13,5.69,5.97,5.6601,5.73,697736,0
2016-12-14,5.7,5.79,5.5,5.58,283420,0
2016-12-15,5.58,5.83,5.49,5.77,273026,0
2016-12-16,5.81,6.07,5.81,5.925,419475,0
2016-12-19,5.93,6.22,5.84,5.9,523619,0
2016-12-20,5.93,6.06,5.815,5.82,270885,0
2016-12-21,5.84,5.88,5.56,5.59,320316,0
2016-12-22,5.64,5.84,5.5339,5.78,226525,0
2016-12-23,5.77,5.985,5.77,5.97,356718,0
2016-12-27,6.05,6.155,5.89,5.89,423334,0
2016-12-28,5.88,5.8833,5.63,5.79,354877,0
2016-12-29,5.8,5.93,5.79,5.86,196078,0
2016-12-30,5.86,5.9,5.675,5.88,205937,0
2017-01-03,5.95,6.1999,5.88,6.15,448394,0
2017-01-04,6.02,6.38,6.02,6.28,582990,0
2017-01-05,6.54,6.94,6.51,6.7,867077,0
2017-01-06,6.8,6.8289,6.48,6.61,598713,0
2017-01-09,6.84,6.875,6.42,6.51,514162,0
2017-01-10,6.54,6.67,6.2,6.49,431259,0
2017-01-11,6.46,6.6,6.34,6.49,340212,0
2017-01-12,6.47,6.59,6.28,6.42,286574,0
2017-01-13,6.42,6.67,6.34,6.38,349558,0
2017-01-17,6.34,6.34,6.08,6.21,343840,0
2017-01-18,6.26,6.29,6.04,6.19,231059,0
2017-01-19,6.2,6.25,6.11,6.17,234487,0
2017-01-20,6.18,6.25,6.121,6.19,304062,0
2017-01-23,6.29,6.65,6.1601,6.57,385831,0
2017-01-24,6.59,6.78,6.35,6.7,318334,0
2017-01-25,6.85,6.92,6.5,6.59,376966,0
2017-01-26,6.59,6.639,6.46,6.56,277910,0
2017-01-27,6.55,6.68,6.54,6.59,229062,0
2017-01-30,6.57,6.62,6.26,6.55,469639,0
2017-01-31,6.55,7,6.4283,6.98,825660,0
2017-02-01,7,7.33,6.92,7.1,726857,0
2017-02-02,7.3,7.657,7.2,7.51,963275,0
2017-02-03,7.63,7.8,7.4007,7.72,697581,0
2017-02-06,7.78,7.95,7.7,7.94,585478,0
2017-02-07,7.96,7.99,7.5801,7.85,488032,0
2017-02-08,7.78,7.84,7.4,7.77,491111,0
2017-02-09,7.78,7.96,7.6,7.88,410955,0
2017-02-10,7.89,8,7.8088,7.86,395473,0
2017-02-13,7.92,7.99,7.68,7.73,348765,0
2017-02-14,7.7,7.71,7.41,7.45,589877,0
2017-02-15,7.4,7.4,6.84,7.09,1443610,0
2017-02-16,7.1,7.269,6.83,7.04,783332,0
2017-02-17,7.02,7.16,6.79,7.13,543396,0
2017-02-21,4.9,5.16,4.25,4.27,10368074,0
2017-02-22,4.51,4.53,3.87,3.95,5381454,0
2017-02-23,4.1,4.136,3.7,3.85,3791312,0
2017-02-24,3.83,4.0665,3.75,3.99,2885570,0
2017-02-27,4.04,4.24,3.96,4.11,2714320,0
2017-02-28,4.15,4.2269,3.93,4.06,1828487,0
2017-03-01,4.12,4.17,3.93,4.02,1205743,0
2017-03-02,4,4.21,3.98,4.13,1933628,0
2017-03-03,4.13,4.24,4.08,4.17,1333514,0
2017-03-06,4.16,4.16,3.96,4.04,951659,0
2017-03-07,4.03,4.0999,3.96,3.99,945755,0
2017-03-08,3.93,4.0561,3.5,3.53,2993586,0
2017-03-09,3.6,3.89,3.56,3.66,1656882,0
2017-03-10,3.69,3.742,3.58,3.67,854359,0
2017-03-13,3.68,3.87,3.6699,3.85,929034,0
2017-03-14,3.86,3.89,3.59,3.62,925226,0
2017-03-15,3.66,3.885,3.61,3.85,959696,0
2017-03-16,3.84,3.865,3.7,3.75,754885,0
2017-03-17,3.73,3.785,3.65,3.68,818874,0
2017-03-20,3.65,3.6808,3.55,3.59,785149,0
2017-03-21,3.56,3.64,3.35,3.39,1204426,0
2017-03-22,3.4,3.43,3.26,3.33,851439,0
2017-03-23,3.3,3.6011,3.3,3.59,998508,0
2017-03-24,3.59,3.61,3.47,3.55,582539,0
2017-03-27,3.44,3.8,3.43,3.72,846802,0
2017-03-28,3.73,3.81,3.68,3.75,625404,0
2017-03-29,3.75,3.9775,3.7166,3.8,927044,0
2017-03-30,3.83,3.92,3.69,3.75,758855,0
2017-03-31,3.75,3.765,3.6601,3.67,770209,0
2017-04-03,3.7,3.8,3.55,3.55,581519,0
2017-04-04,3.55,3.58,3.4,3.42,748919,0
2017-04-05,3.42,3.45,3.23,3.25,1070037,0
2017-04-06,3.41,3.461,3.24,3.4,1619467,0
2017-04-07,3.42,3.42,3.28,3.31,732201,0
2017-04-10,3.33,3.41,3.26,3.34,565010,0
2017-04-11,3.3,3.325,3.24,3.28,451532,0
2017-04-12,3.28,3.37,3.23,3.32,334688,0
2017-04-13,3.3,3.43,3.3,3.32,508149,0
2017-04-17,3.32,3.42,3.3,3.38,255373,0
2017-04-18,3.36,3.3843,3.26,3.27,352249,0
2017-04-19,3.3,3.39,3.25,3.26,457727,0
2017-04-20,3.29,3.38,3.25,3.36,553136,0
2017-04-21,3.35,3.4101,3.26,3.29,450647,0
2017-04-24,3.32,3.3624,3.28,3.3,302457,0
2017-04-25,3.32,3.39,3.27,3.34,720317,0
2017-04-26,3.35,3.35,3.26,3.27,541002,0
2017-04-27,3.3,3.3399,3.23,3.24,429706,0
2017-04-28,3.25,3.315,3.23,3.27,342395,0
2017-05-01,3.3,3.5811,3.29,3.56,858182,0
2017-05-02,3.57,3.6385,3.32,3.44,847997,0
2017-05-03,3.44,3.56,3.37,3.39,773715,0
2017-05-04,3.5,3.63,3.26,3.29,661095,0
2017-05-05,3.27,3.29,3.2399,3.25,449669,0
2017-05-08,3.26,3.3,3.16,3.2,654756,0
2017-05-09,3.2,3.2,3.07,3.18,694988,0
2017-05-10,3.18,3.33,3.12,3.33,431107,0
2017-05-11,3.32,3.34,3.18,3.19,399599,0
2017-05-12,3.2,3.24,3.13,3.23,283833,0
2017-05-15,3.26,3.34,3.22,3.24,375762,0
2017-05-16,3.2,3.26,3.15,3.23,527634,0
2017-05-17,3.19,3.22,3.08,3.09,487779,0
2017-05-18,3.1,3.18,3.08,3.1,365066,0
2017-05-19,3.1,3.1413,3.08,3.09,378285,0
2017-05-22,3.09,3.12,2.97,2.98,642902,0
2017-05-23,2.98,3.03,2.805,2.88,833595,0
2017-05-24,2.89,2.99,2.7701,2.94,417835,0
2017-05-25,2.95,2.9601,2.82,2.86,421782,0
2017-05-26,2.84,2.88,2.755,2.77,413586,0
2017-05-30,2.77,2.771,2.37,2.4,1656083,0
2017-05-31,2.39,2.41,2.155,2.33,1114197,0
2017-06-01,2.32,2.55,2.32,2.5,830493,0
2017-06-02,2.5,2.6,2.49,2.55,552254,0
2017-06-05,2.55,2.63,2.46,2.55,586562,0
2017-06-06,2.53,2.595,2.4878,2.55,357879,0
2017-06-07,2.56,2.56,2.37,2.38,511826,0
2017-06-08,2.4,2.51,2.4,2.49,604461,0
2017-06-09,2.49,2.54,2.42,2.44,410975,0
2017-06-12,2.44,2.51,2.44,2.47,372363,0
2017-06-13,2.5,2.5,2.43,2.48,368906,0
2017-06-14,2.47,2.5,2.3946,2.49,358950,0
2017-06-15,2.47,2.54,2.41,2.43,408452,0
2017-06-16,2.41,2.5,2.39,2.45,559761,0
2017-06-19,2.43,2.53,2.4,2.49,1031140,0
2017-06-20,2.51,2.56,2.48,2.5,621486,0
2017-06-21,2.53,2.575,2.42,2.45,807955,0
2017-06-22,2.45,2.56,2.45,2.49,400981,0
2017-06-23,2.51,2.58,2.4601,2.52,2514757,0
2017-06-26,2.58,2.6,2.48,2.49,623292,0
2017-06-27,2.51,2.51,2.39,2.4,468644,0
2017-06-28,2.41,2.44,2.315,2.39,361581,0
2017-06-29,2.38,2.4001,2.3,2.34,546342,0
2017-06-30,2.33,2.36,2.27,2.3,210723,0
2017-07-03,2.3,2.35,2.22,2.3,387800,0
2017-07-05,2.3,2.44,2.26,2.38,691896,0
2017-07-06,2.37,2.41,2.29,2.3,407440,0
2017-07-07,2.31,2.38,2.25,2.26,427389,0
2017-07-10,2.27,2.28,2.15,2.255,519264,0
2017-07-11,2.25,2.395,2.18,2.385,496456,0
2017-07-12,2.4,2.65,2.34,2.62,842524,0
2017-07-13,2.65,2.91,2.5301,2.85,959887,0
2017-07-14,2.97,2.99,2.63,2.78,995562,0
2017-07-17,2.75,3.1,2.7208,2.89,841279,0
2017-07-18,2.89,2.89,2.6816,2.88,467239,0
2017-07-19,2.9,3.08,2.8676,2.98,542226,0
2017-07-20,2.9,3,2.86,2.97,547147,0
2017-07-21,3,3,2.56,2.755,1408521,0
2017-07-24,2.74,2.97,2.72,2.96,619415,0
2017-07-25,2.98,2.99,2.7727,2.82,377660,0
2017-07-26,2.82,2.835,2.69,2.72,489857,0
2017-07-27,2.75,2.76,2.6,2.65,485351,0
2017-07-28,2.67,2.6983,2.52,2.57,556691,0
2017-07-31,2.56,2.67,2.47,2.62,532981,0
2017-08-01,2.63,2.63,2.52,2.57,303214,0
2017-08-02,2.56,2.61,2.42,2.5,449798,0
2017-08-03,2.5,2.58,2.26,2.32,661644,0
2017-08-04,2.29,2.55,2.2876,2.43,413297,0
2017-08-07,2.43,2.5,2.36,2.48,381957,0
2017-08-08,2.48,2.535,2.4,2.45,363829,0
2017-08-09,2.43,2.45,2.36,2.39,300248,0
2017-08-10,2.38,2.44,2.31,2.34,457747,0
2017-08-11,2.36,2.42,2.32,2.41,387479,0
2017-08-14,2.42,2.51,2.38,2.48,424385,0
2017-08-15,2.52,2.52,2.42,2.47,293444,0
2017-08-16,2.48,2.49,2.36,2.39,323361,0
2017-08-17,2.37,2.49,2.36,2.38,292515,0
2017-08-18,2.36,2.405,2.31,2.34,335197,0
2017-08-21,2.33,2.34,2.21,2.22,360434,0
2017-08-22,2.25,2.34,2.19,2.33,259300,0
2017-08-23,2.32,2.37,2.25,2.35,269218,0
2017-08-24,2.35,2.46,2.3334,2.41,295804,0
2017-08-25,2.42,2.44,2.35,2.41,253323,0
2017-08-28,2.44,2.4623,2.28,2.37,384051,0
2017-08-29,2.34,2.43,2.32,2.4,264197,0
2017-08-30,2.4,2.49,2.39,2.44,364229,0
2017-08-31,2.44,2.47,2.39,2.4,278281,0
2017-09-01,2.4,2.48,2.38,2.4,283583,0
2017-09-05,2.39,2.43,2.28,2.34,320966,0
2017-09-06,2.36,2.37,2.3,2.34,227586,0
2017-09-07,2.34,2.4,2.32,2.37,182477,0
2017-09-08,2.37,2.56,2.3643,2.475,483929,0
2017-09-11,2.53,2.63,2.47,2.6,414558,0
2017-09-12,2.59,2.83,2.57,2.79,785636,0
2017-09-13,2.78,2.8,2.6128,2.65,634984,0
2017-09-14,2.65,2.65,2.47,2.52,325874,0
2017-09-15,2.53,2.55,2.46,2.51,700523,0
2017-09-18,2.57,2.58,2.48,2.51,276050,0
2017-09-19,2.5,2.52,2.43,2.47,285866,0
2017-09-20,2.5,2.5,2.46,2.49,300129,0
2017-09-21,2.49,2.6085,2.47,2.5,289186,0
2017-09-22,2.5,2.51,2.41,2.46,236916,0
2017-09-25,2.48,2.72,2.46,2.62,1603507,0
2017-09-26,2.68,2.68,2.55,2.6,538655,0
2017-09-27,2.62,2.88,2.57,2.62,948472,0
2017-09-28,2.64,2.64,2.5,2.54,337724,0
2017-09-29,2.58,2.5999,2.47,2.55,687965,0
2017-10-02,2.57,2.63,2.51,2.6,538618,0
2017-10-03,2.62,2.63,2.46,2.5,760257,0
2017-10-04,2.52,2.54,2.46,2.5,370314,0
2017-10-05,2.5,2.55,2.45,2.54,359211,0
2017-10-06,2.55,2.639,2.53,2.54,397594,0
2017-10-09,2.57,2.6,2.45,2.47,489458,0
2017-10-10,2.47,2.55,2.39,2.45,583181,0
2017-10-11,2.46,2.47,2.35,2.37,1379038,0
2017-10-12,2,2.15,1.84,1.97,3936648,0
2017-10-13,2.02,2.195,1.98,2.19,870355,0
2017-10-16,2.08,2.18,2.02,2.13,899613,0
2017-10-17,2.1,2.1,1.83,1.84,1941436,0
2017-10-18,1.86,1.9,1.75,1.83,757202,0
2017-10-19,1.83,1.83,1.57,1.66,1788839,0
2017-10-20,1.69,1.76,1.6,1.76,743437,0
2017-10-23,1.76,1.76,1.58,1.6,977174,0
2017-10-24,1.59,1.62,1.51,1.54,582494,0
2017-10-25,1.52,1.55,1.45,1.47,532329,0
2017-10-26,1.55,1.65,1.43,1.55,1499129,0
2017-10-27,1.59,1.59,1.48,1.54,761697,0
2017-10-30,1.549,1.58,1.45,1.45,551981,0
2017-10-31,1.45,1.55,1.38,1.5,1089317,0
2017-11-01,1.51,1.52,1.44,1.44,458848,0
2017-11-02,1.48,1.54,1.42,1.47,418505,0
2017-11-03,1.46,1.49,1.4,1.48,644082,0
2017-11-06,1.5,1.54,1.44,1.5,884557,0
2017-11-07,1.39,1.5,1.35,1.48,1551210,0
2017-11-08,1.46,1.49,1.44,1.46,732330,0
2017-11-09,1.43,1.72,1.43,1.7,1999836,0
2017-11-10,1.73,1.84,1.65,1.775,1279343,0
