Date,Open,High,Low,Close,Volume,OpenInt
2013-03-20,7.2,7.5,6.62,7,1724110,0
2013-03-21,7.06,7.09,7,7.05,163617,0
2013-03-22,7.05,7.15,7,7,34352,0
2013-03-25,7.01,7.09,7,7.07,88601,0
2013-03-26,7.07,7.07,7,7,18050,0
2013-03-27,7.06,7.06,7,7.03,16290,0
2013-03-28,7.03,7.07,7,7.07,37676,0
2013-04-01,7.07,7.1,7,7.09,30519,0
2013-04-02,7.12,7.12,7.01,7.1,29429,0
2013-04-03,7.12,7.1999,7.08,7.19,22514,0
2013-04-04,7.2,7.2,7.04,7.19,28775,0
2013-04-05,7.2,7.26,7.145,7.21,33310,0
2013-04-08,7.24,7.325,7.13,7.3,73619,0
2013-04-09,7.45,7.45,7.25,7.26,42716,0
2013-04-10,7.43,8.41,7.38,8.38,53243,0
2013-04-11,8.3,8.3,7.77,8,53144,0
2013-04-12,8.01,8.09,7.85,8,16210,0
2013-04-15,8.3,8.872,7.9,8.1,179795,0
2013-04-16,8.43,8.44,8.13,8.31,47410,0
2013-04-17,8.35,8.87,8.33,8.75,105126,0
2013-04-18,9.15,9.3,8.894,9.2,156009,0
2013-04-19,9.15,9.4,9.11,9.15,194045,0
2013-04-22,9.66,9.66,8.53,9.07,89634,0
2013-04-23,9.05,9.06,8.5,8.5,47808,0
2013-04-24,8.54,9.039,8.54,8.7,99439,0
2013-04-25,8.7,8.98,7.09,7.5,180908,0
2013-04-26,7.58,8.14,7.5,8.14,55209,0
2013-04-29,8.48,8.5,8.05,8.12,17714,0
2013-04-30,8.06,8.29,7.81,8.11,28724,0
2013-05-01,8.11,8.11,7.75,7.92,15021,0
2013-05-02,7.92,8,7.92,7.92,37635,0
2013-05-03,7.92,8,7.92,8,23716,0
2013-05-06,8,8,7.8,7.88,83647,0
2013-05-07,7.8,7.9,7.8,7.89,23807,0
2013-05-08,7.86,7.89,7.76,7.8,15308,0
2013-05-09,7.7,7.84,7.61,7.82,23933,0
2013-05-10,7.76,7.98,7.65,7.83,16729,0
2013-05-13,7.7,7.93,7.7,7.93,14439,0
2013-05-14,7.91,8.08,7.76,7.97,22157,0
2013-05-15,8,8.24,7.77,7.94,45750,0
2013-05-16,7.88,8.32,7.88,8.08,15326,0
2013-05-17,8.4,8.4,7.73,8.19,52776,0
2013-05-20,8.12,8.24,8,8,21512,0
2013-05-21,8,8.0899,7.91,8,14477,0
2013-05-22,8.1,8.18,7.9,8.07,33341,0
2013-05-23,7.85,8.0799,7.79,7.82,31767,0
2013-05-24,8.07,8.09,7.6,7.78,38012,0
2013-05-28,7.82,7.97,7.78,7.92,17509,0
2013-05-29,7.94,8,7.8201,8,29278,0
2013-05-30,7.95,8.095,7.86,7.99,29141,0
2013-05-31,7.95,8,7.93,8,18211,0
2013-06-03,8.19,8.19,7.82,7.85,16409,0
2013-06-04,7.89,7.98,7.66,7.79,14134,0
2013-06-05,7.8,7.8,7.67,7.67,10209,0
2013-06-06,7.65,7.78,7.6,7.68,31244,0
2013-06-07,7.68,7.7776,7.65,7.65,22026,0
2013-06-10,7.75,7.79,7.6601,7.7,28773,0
2013-06-11,7.73,7.99,7.66,7.96,12963,0
2013-06-12,7.88,7.94,7.7,7.94,13953,0
2013-06-13,7.96,7.96,7.76,7.9,16494,0
2013-06-14,7.89,7.9,7.8,7.88,23906,0
2013-06-17,7.93,8.26,7.87,7.94,30145,0
2013-06-18,7.9,8,7.8601,8,27615,0
2013-06-19,8,8,7.86,7.99,26005,0
2013-06-20,8,8.03,7.8,7.93,38350,0
2013-06-21,7.98,8.32,7.4,7.5,196231,0
2013-06-24,7.41,7.85,7.401,7.8,65524,0
2013-06-25,7.81,7.95,7.42,7.88,22431,0
2013-06-26,7.9,7.92,7.72,7.77,23876,0
2013-06-27,7.75,7.81,7.5,7.78,38526,0
2013-06-28,7.75,7.9,7.02,7.03,1533485,0
2013-07-01,7.19,7.3855,7.04,7.3,229664,0
2013-07-02,7.1475,7.57,7.1475,7.26,44293,0
2013-07-03,7.25,7.48,7.1,7.1,8737,0
2013-07-05,7.2,7.42,7.08,7.37,12936,0
2013-07-08,7.22,7.88,7.22,7.72,16196,0
2013-07-09,7.74,7.78,7.42,7.67,19590,0
2013-07-10,7.47,7.77,7.3,7.62,34456,0
2013-07-11,7.67,7.9,7.6501,7.87,14306,0
2013-07-12,7.84,7.9,7.64,7.83,38591,0
2013-07-15,8.2639,8.2899,7.76,7.9,87998,0
2013-07-16,7.93,7.93,7.8,7.83,66019,0
2013-07-17,7.94,7.94,7.75,7.82,8450,0
2013-07-18,7.83,7.9,7.8,7.89,33931,0
2013-07-19,7.85,7.89,7.55,7.79,31401,0
2013-07-22,7.7,7.9,7.7,7.86,29212,0
2013-07-23,7.88,7.9,7.64,7.82,74392,0
2013-07-24,7.85,7.89,7.73,7.74,47641,0
2013-07-25,7.78,7.88,7.53,7.74,50050,0
2013-07-26,7.67,7.72,7.53,7.55,30753,0
2013-07-29,7.56,7.64,7.38,7.42,17421,0
2013-07-30,7.41,7.64,7.3701,7.61,37464,0
2013-07-31,7.71,8.21,7.71,7.9,242324,0
2013-08-01,7.92,8.39,7.9,7.95,46446,0
2013-08-02,7.98,7.98,7.75,7.89,43839,0
2013-08-05,7.92,8.46,7.875,8.14,333049,0
2013-08-06,8.31,8.4032,8.03,8.12,368514,0
2013-08-07,8.14,8.34,7.89,7.97,170471,0
2013-08-08,8.1,8.115,7.75,7.83,99665,0
2013-08-09,7.84,8.1,7.77,7.96,523938,0
2013-08-12,8.51,8.95,8.15,8.76,183075,0
2013-08-13,8.69,8.76,8.31,8.47,123320,0
2013-08-14,8.49,8.94,8.21,8.3,106264,0
2013-08-15,8.25,8.25,8.01,8.05,65150,0
2013-08-16,8,8.5099,8,8.24,49866,0
2013-08-19,8.36,8.47,8.2,8.22,22928,0
2013-08-20,8.19,8.46,8.11,8.42,29459,0
2013-08-21,8.49,8.88,8.43,8.61,60981,0
2013-08-22,8.62,8.71,8.4,8.56,14583,0
2013-08-23,8.55,8.9,8.38,8.61,29163,0
2013-08-26,8.65,9.29,8.61,9.01,88575,0
2013-08-27,9,9.3,8.7901,8.9,63382,0
2013-08-28,8.94,9.18,8.72,8.72,30745,0
2013-08-29,8.74,9.18,8.74,8.85,52855,0
2013-08-30,8.82,8.95,8.45,8.54,77181,0
2013-09-03,8.56,8.93,8.56,8.7,63966,0
2013-09-04,8.86,9.05,8.76,9.01,27654,0
2013-09-05,9.05,9.7,8.94,9.48,129393,0
2013-09-06,9.58,10.23,9.24,9.78,94603,0
2013-09-09,9.87,10.85,9.87,10.41,102545,0
2013-09-10,10.44,10.6,10.16,10.28,54309,0
2013-09-11,10.34,10.579,10.18,10.18,40903,0
2013-09-12,10.15,10.48,9.31,9.47,90872,0
2013-09-13,9.51,9.53,9.04,9.11,103419,0
2013-09-16,9.19,9.72,8.72,9.19,230640,0
2013-09-17,9.96,9.96,9.32,9.48,51937,0
2013-09-18,9.53,10.55,9.4,10.27,404456,0
2013-09-19,10.26,11.77,10.26,11.49,195200,0
2013-09-20,11.5,11.76,11.27,11.53,251938,0
2013-09-23,11.5,11.52,10.42,11.18,109599,0
2013-09-24,11.27,11.5,11.03,11.25,42900,0
2013-09-25,11.25,11.31,10.6,11.25,82500,0
2013-09-26,11.31,11.53,11.02,11.47,50500,0
2013-09-27,11.51,11.7,11.32,11.49,65900,0
2013-09-30,11.4,11.62,11.28,11.38,60100,0
2013-10-01,11.58,12.32,11.58,11.77,164700,0
2013-10-02,11.76,11.8,11.34,11.49,84800,0
2013-10-03,11.45,11.5,10.9,11.12,94600,0
2013-10-04,11.15,12.02,11.15,11.72,63400,0
2013-10-07,11.62,11.79,11.37,11.38,33200,0
2013-10-08,11.39,11.4,11,11.04,51718,0
2013-10-09,11.04,11.06,10.35,10.52,84500,0
2013-10-10,11.09,11.84,10.65,11.58,70600,0
2013-10-11,11.75,12.84,11.75,12.8,156700,0
2013-10-14,12.7,13.55,12.2,12.53,122600,0
2013-10-15,12.81,12.81,11.76,11.9,142000,0
2013-10-16,11.99,12.04,10.99,11.07,83800,0
2013-10-17,11.18,11.82,11.01,11.15,70668,0
2013-10-18,11.33,13.38,11.3,13.2,145800,0
2013-10-21,13.28,13.42,12.68,13.2,107200,0
2013-10-22,13.2,13.2,12.51,13.09,84000,0
2013-10-23,13.07,13.18,12.73,13.08,77200,0
2013-10-24,13.08,13.08,12.92,12.97,31300,0
2013-10-25,12.92,13.1,12.81,12.95,51600,0
2013-10-28,12.95,12.95,12.6,12.72,57300,0
2013-10-29,12.75,12.9,12.71,12.84,34300,0
2013-10-30,12.88,12.99,12.63,12.64,26500,0
2013-10-31,12.65,12.65,12.5,12.53,29294,0
2013-11-01,12.53,12.78,11.7,12.22,121400,0
2013-11-04,12,12.49,11.64,12.28,79500,0
2013-11-05,12.36,12.48,11.96,12.16,37900,0
2013-11-06,12.07,12.1,11.26,11.31,112600,0
2013-11-07,10.5,10.5,9.85,10.04,1579100,0
2013-11-08,10.08,10.48,10,10.12,275500,0
2013-11-11,10.19,10.5,10.05,10.34,277300,0
2013-11-12,10.28,10.43,10.12,10.22,130100,0
2013-11-13,10.7,10.96,10.23,10.59,316500,0
2013-11-14,10.65,12.24,10.55,12.06,295200,0
2013-11-15,12,12.36,11.46,11.53,209900,0
2013-11-18,11.58,11.63,11.12,11.25,83059,0
2013-11-19,11.17,11.17,10.6,10.63,113300,0
2013-11-20,10.68,11.23,10.65,10.88,126000,0
2013-11-21,11,11.2,10.55,10.73,227900,0
2013-11-22,10.76,11.06,10.52,10.73,90900,0
2013-11-25,10.69,11.19,10.61,11.06,47700,0
2013-11-26,11.15,12.24,11.07,12,169276,0
2013-11-27,12,12,11.19,11.76,139600,0
2013-11-29,11.82,12.08,11.296,11.76,50163,0
2013-12-02,11.73,11.97,11.5,11.56,70600,0
2013-12-03,11.54,11.57,10.96,11.23,138300,0
2013-12-04,11.21,11.8,11.11,11.71,60800,0
2013-12-05,11.48,11.78,11.42,11.66,17200,0
2013-12-06,11.74,11.94,11.65,11.88,46710,0
2013-12-09,11.89,12.19,11.89,12.07,156200,0
2013-12-10,12,12.12,11.75,11.97,105327,0
2013-12-11,12,12.09,11.76,11.99,85500,0
2013-12-12,12.06,12.1,11.74,12.04,111500,0
2013-12-13,12.11,12.42,11.89,12.26,147865,0
2013-12-16,12.26,12.51,11.72,12.17,111500,0
2013-12-17,12.23,12.23,11.98,12.11,67100,0
2013-12-18,12.17,12.17,11.76,12.15,88200,0
2013-12-19,12.2,12.33,11.865,12.2,63821,0
2013-12-20,12.27,12.92,12.23,12.73,439870,0
2013-12-23,12.9,13.28,12.8,13.25,87846,0
2013-12-24,13.3,13.38,13.09,13.23,50476,0
2013-12-26,13.25,13.71,12.82,13.2,57564,0
2013-12-27,13.28,13.89,12.93,13.5,65300,0
2013-12-30,13.42,13.7,13.42,13.58,79400,0
2013-12-31,13.67,13.74,13.24,13.52,81500,0
2014-01-02,13.38,13.59,13.09,13.56,66217,0
2014-01-03,13.59,13.75,13.36,13.75,79727,0
2014-01-06,13.8,14.77,13.75,14.05,166400,0
2014-01-07,14.08,14.33,13.965,14.19,108951,0
2014-01-08,14.35,15,14.211,14.99,105129,0
2014-01-09,15.01,16.5,14.99,16,174631,0
2014-01-10,16.05,16.05,15,15.89,119400,0
2014-01-13,15.91,16.805,15.1,15.56,173534,0
2014-01-14,15.68,16.48,15.68,16.26,129500,0
2014-01-15,16.38,16.4,15.63,15.99,63100,0
2014-01-16,16.01,16.21,15.71,15.76,70200,0
2014-01-17,15.7,15.76,15.39,15.51,100932,0
2014-01-21,15.46,15.92,15.12,15.5,129000,0
2014-01-22,15.46,16.45,15.44,16.18,280100,0
2014-01-23,16.16,17.74,15.86,17.43,266400,0
2014-01-24,16.82,17.36,16.44,16.96,125600,0
2014-01-27,17,17.13,15.51,15.9,263400,0
2014-01-28,15.86,16.55,15.86,16.3,212400,0
2014-01-29,16.2,16.38,15.75,15.97,127300,0
2014-01-30,16.13,16.17,15.89,15.95,219200,0
2014-01-31,15.6,15.9,15.32,15.51,142288,0
2014-02-03,15.41,15.835,14.1,14.45,187093,0
2014-02-04,14.32,15.18,13.95,14.62,125375,0
2014-02-05,14.28,14.54,13.6,14.06,114732,0
2014-02-06,14.16,15,14.06,14.26,79859,0
2014-02-07,14.29,14.52,14.1,14.47,130932,0
2014-02-10,14.52,14.76,14.08,14.34,156582,0
2014-02-11,14.57,15.01,14,14.29,748154,0
2014-02-12,14.49,14.5,13.66,13.91,197708,0
2014-02-13,13.72,14.18,13.36,14.06,176730,0
2014-02-14,14.31,14.43,13.791,13.97,104691,0
2014-02-18,14.08,14.24,13.95,14.02,117946,0
2014-02-19,13.93,14.36,13.88,13.93,129859,0
2014-02-20,13.99,14.3,13.88,13.94,324335,0
2014-02-21,14.06,14.35,13.75,13.88,174694,0
2014-02-24,13.9,14.17,13.83,13.99,94116,0
2014-02-25,14.08,14.26,13.75,13.91,182925,0
2014-02-26,14.18,14.18,13.81,13.9,377444,0
2014-02-27,13.84,14.16,13.84,14.14,904139,0
2014-02-28,14.44,15.069,13.4,13.6,182045,0
2014-03-03,13.61,13.75,12.66,13.41,227838,0
2014-03-04,13.58,14.2,13.5,13.85,139032,0
2014-03-05,13.82,14.25,13.71,14.08,182838,0
2014-03-06,13.65,14.23,13.18,13.45,254539,0
2014-03-07,13.52,13.7,12.21,12.26,300186,0
2014-03-10,12.35,12.82,12.08,12.38,129051,0
2014-03-11,12.36,13.1,12.15,12.25,191736,0
2014-03-12,12.21,12.56,12.11,12.28,138442,0
2014-03-13,12.31,12.67,12.09,12.25,235820,0
2014-03-14,12.22,12.3,11.79,11.92,71153,0
2014-03-17,12.09,12.307,11.89,11.99,114872,0
2014-03-18,11.99,12.54,11.99,12.52,152255,0
2014-03-19,12.56,12.61,12.35,12.5,87394,0
2014-03-20,12.6,12.63,12.14,12.6,119058,0
2014-03-21,12.85,12.85,12.25,12.4,151283,0
2014-03-24,12.71,12.71,11.16,11.77,224540,0
2014-03-25,11.84,12.27,11.35,11.4,183714,0
2014-03-26,11.47,11.47,10.52,10.58,300400,0
2014-03-27,10.62,10.78,10,10.07,268007,0
2014-03-28,10.12,10.7,9.85,10.12,285814,0
2014-03-31,10.22,11.11,10.07,10.89,300163,0
2014-04-01,10.85,11.69,10.85,11.3,192053,0
2014-04-02,12.3,12.84,11.55,11.58,442765,0
2014-04-03,11.75,11.94,10.83,11.13,242740,0
2014-04-04,12.14,12.15,10.65,11.43,335663,0
2014-04-07,11.41,11.62,10.68,10.97,361127,0
2014-04-08,10.92,11.36,10.72,11.02,189411,0
2014-04-09,11.02,11.64,11.02,11.24,134599,0
2014-04-10,11.26,11.27,10.1,10.58,367619,0
2014-04-11,10.46,10.82,10.05,10.06,306037,0
2014-04-14,10.36,10.36,8.67,9.02,481052,0
2014-04-15,9.11,9.25,8.01,8.52,298422,0
2014-04-16,8.6699,10.02,8.6699,9.75,580546,0
2014-04-17,9.81,10.34,9.52,10.2,372263,0
2014-04-21,10.26,10.39,9.98,10.15,203776,0
2014-04-22,10.17,10.81,10.17,10.63,105156,0
2014-04-23,10.56,10.56,10,10.08,117405,0
2014-04-24,10.2,10.27,9.52,10.09,202249,0
2014-04-25,10.02,10.2,9.631,10.15,172864,0
2014-04-28,10.21,10.21,9.45,9.9,294835,0
2014-04-29,9.94,10.43,9.8,10.3,220505,0
2014-04-30,10.3,10.8,10.07,10.74,168878,0
2014-05-01,10.75,11,10.5,10.78,165652,0
2014-05-02,10.53,10.89,10.3,10.5,115965,0
2014-05-05,10.25,10.87,10.13,10.39,105164,0
2014-05-06,10.29,10.38,9.76,9.79,137818,0
2014-05-07,9.9,10.22,9.52,9.69,151981,0
2014-05-08,9.63,9.8,9.05,9.07,120602,0
2014-05-09,9.15,9.43,8.9,9.265,140587,0
2014-05-12,9.235,9.325,8.67,9,311656,0
2014-05-13,8.98,9.59,8.91,9.03,197017,0
2014-05-14,9.02,9.39,8.74,8.75,218602,0
2014-05-15,8.65,8.85,8.35,8.59,185570,0
2014-05-16,8.51,8.9,8.44,8.83,168545,0
2014-05-19,8.87,9.38,8.71,9.3,228496,0
2014-05-20,9.31,9.51,9.06,9.28,160186,0
2014-05-21,9.39,9.58,9.33,9.43,121772,0
2014-05-22,9.55,9.99,9.55,9.93,123698,0
2014-05-23,9.99,10.23,9.82,10.18,126218,0
2014-05-27,10.25,10.72,10.22,10.67,115315,0
2014-05-28,10.69,10.71,10.32,10.6,105880,0
2014-05-29,10.72,10.81,10.46,10.7,70939,0
2014-05-30,10.73,10.76,10.358,10.54,103249,0
2014-06-02,10.7,10.718,10.03,10.24,106069,0
2014-06-03,10.26,10.33,9.9,10.05,88961,0
2014-06-04,9.87,10.25,9.85,9.95,94701,0
2014-06-05,9.94,10.52,9.89,10.3,123207,0
2014-06-06,10.47,10.52,10.03,10.27,76404,0
2014-06-09,10.33,10.89,10.32,10.72,103065,0
2014-06-10,10.68,11.07,10.63,10.89,81800,0
2014-06-11,10.78,11.49,10.68,11.43,136185,0
2014-06-12,11.43,11.598,11.01,11.26,92754,0
2014-06-13,11.35,11.5,10.955,11.44,95979,0
2014-06-16,11.48,12.28,11.48,12.27,199055,0
2014-06-17,12.51,12.65,11.98,12.09,219554,0
2014-06-18,12.2,12.94,12.1,12.85,195683,0
2014-06-19,12.97,13.34,12.55,12.99,375555,0
2014-06-20,13.21,13.91,13.02,13.83,418623,0
2014-06-23,13.9,13.93,13.54,13.77,245733,0
2014-06-24,13.79,14.05,13.58,13.74,256877,0
2014-06-25,13.58,13.99,13.58,13.83,192240,0
2014-06-26,13.79,13.95,13.55,13.87,135669,0
2014-06-27,13.674,13.89,13.4,13.56,1099808,0
2014-06-30,13.52,13.86,13.16,13.49,202147,0
2014-07-01,13.58,14.2,13.52,14.06,132456,0
2014-07-02,14.15,14.71,13.78,14,161300,0
2014-07-03,13.824,14.169,13.495,13.81,57665,0
2014-07-07,13.55,13.57,11.5,11.55,608569,0
2014-07-08,11.62,11.67,10.8,11.3,401894,0
2014-07-09,11.24,11.37,10.71,11.23,289166,0
2014-07-10,10.92,11.59,10.8,11.3,151420,0
2014-07-11,11.24,11.39,10.94,11.13,122797,0
2014-07-14,11.23,11.38,10.9,10.97,138935,0
2014-07-15,11.01,11.116,10.27,10.46,203625,0
2014-07-16,10.5,10.71,10.25,10.43,109219,0
2014-07-17,10.45,10.59,10.03,10.08,273466,0
2014-07-18,10.07,10.99,10.04,10.86,236643,0
2014-07-21,10.76,11,10.55,10.93,109758,0
2014-07-22,11,11.45,11,11.16,235936,0
2014-07-23,11.27,11.4,10.9,10.97,117684,0
2014-07-24,11,11.09,10.71,10.94,77524,0
2014-07-25,10.84,10.966,10.62,10.68,153168,0
2014-07-28,10.64,10.82,10.46,10.66,131252,0
2014-07-29,10.72,11.126,10.72,10.8,100766,0
2014-07-30,11.232,11.232,10.81,11,112115,0
2014-07-31,10.8,10.98,10.428,10.5,124585,0
2014-08-01,10.5,10.7,10.18,10.64,140882,0
2014-08-04,10.65,10.95,10.45,10.9,110867,0
2014-08-05,10.8,11.1,10.79,10.94,158953,0
2014-08-06,10.83,11.06,10.71,10.76,114779,0
2014-08-07,10.78,11.31,10.76,11.02,204709,0
2014-08-08,11,12.25,11,12.1,247263,0
2014-08-11,12.15,12.35,12,12.02,400289,0
2014-08-12,11.89,12.16,11.55,11.83,144566,0
2014-08-13,11.4,11.8,10.67,11.08,340351,0
2014-08-14,11.04,11.4,10.8,11.2,165913,0
2014-08-15,11.19,11.78,11.13,11.62,223307,0
2014-08-18,11.75,12.25,11.61,12.1,332752,0
2014-08-19,12.07,12.24,11.89,12.01,228788,0
2014-08-20,11.95,12,11.15,11.68,283756,0
2014-08-21,11.7,11.78,11.38,11.53,142953,0
2014-08-22,11.5,11.6,11.15,11.41,179859,0
2014-08-25,11.59,12.1,11.53,11.89,307721,0
2014-08-26,12.1,12.42,11.87,12.39,504897,0
2014-08-27,12.6,12.98,12.41,12.81,218430,0
2014-08-28,12.68,12.98,12.51,12.88,211404,0
2014-08-29,12.93,13.11,12.67,13.09,142040,0
2014-09-02,13.21,13.25,12.86,13.08,142856,0
2014-09-03,14.45,15.24,14.3,15.01,1824211,0
2014-09-04,15.09,15.2,14.63,15.15,703157,0
2014-09-05,15.05,15.12,14.75,14.98,242738,0
2014-09-08,14.95,15.69,14.795,15.62,201925,0
2014-09-09,15.89,16.37,15.54,16.2,528917,0
2014-09-10,16.1,16.48,15.68,16.42,538936,0
2014-09-11,16.34,17.02,15.91,16.96,359405,0
2014-09-12,16.9,17.39,16.63,16.9,647640,0
2014-09-15,16.76,16.928,16,16.72,389310,0
2014-09-16,16.75,17.16,16.5,17.03,521094,0
2014-09-17,17,18.21,16.91,17.97,824309,0
2014-09-18,18,18.24,17.44,17.67,371899,0
2014-09-19,17.83,18.109,17.17,17.73,405884,0
2014-09-22,17.54,18.23,17.5,18.1,557164,0
2014-09-23,18,18.94,18,18.47,594037,0
2014-09-24,18.5,19.18,18.19,18.98,550833,0
2014-09-25,18.88,19.62,18.63,19.49,566071,0
2014-09-26,19.52,19.93,18.782,19.85,439090,0
2014-09-29,19.54,20.43,19.54,19.99,784883,0
2014-09-30,20.29,20.62,19.65,19.95,795708,0
2014-10-01,20,21.19,19.91,20.85,774703,0
2014-10-02,20.8,22.1,20.26,21.95,909353,0
2014-10-03,22.32,23.1,21.72,22.93,661961,0
2014-10-06,23.27,23.43,21.77,22.05,690230,0
2014-10-07,22.3,23.14,21.83,22.33,794245,0
2014-10-08,22.31,24,22.09,23.98,588067,0
2014-10-09,24,24.43,23.32,23.7,532737,0
2014-10-10,23.51,24.6,22.69,24,732827,0
2014-10-13,24,25.23,23.17,24.36,905725,0
2014-10-14,24.67,25.02,23.84,24.71,734732,0
2014-10-15,24.05,24.62,23.05,23.66,928917,0
2014-10-16,21.18,21.67,19.55,20.11,1925202,0
2014-10-17,21.23,24.11,21.1,24.11,2288813,0
2014-10-20,23.22,24.25,23.134,23.55,373720,0
2014-10-21,23.77,24.15,23.61,23.89,461713,0
2014-10-22,24.08,24.1,23.36,23.41,363987,0
2014-10-23,23.41,24.2,23.41,23.93,421235,0
2014-10-24,24.02,25.06,23.99,24.02,477761,0
2014-10-27,23.92,24.235,23.17,24.09,307938,0
2014-10-28,24.3,24.48,23.96,24.28,211789,0
2014-10-29,24.25,24.49,23.76,24.29,275952,0
2014-10-30,24.08,26.34,23.99,25.19,871910,0
2014-10-31,25.75,25.885,23.21,23.9,1127722,0
2014-11-03,23.94,24.5,23.12,23.49,330705,0
2014-11-04,24,24.62,23.35,23.71,403055,0
2014-11-05,25.49,25.5,23.45,23.95,342473,0
2014-11-06,23.91,24.07,23.58,23.85,204600,0
2014-11-07,23.71,24.54,23,23.92,364727,0
2014-11-10,23.8,24,23.262,23.88,411391,0
2014-11-11,23.8,23.81,22.21,22.85,469747,0
2014-11-12,22.75,24.43,22.6,24.1,389467,0
2014-11-13,24,24.11,23.025,23.22,434550,0
2014-11-14,23.14,23.14,22.5,22.61,253019,0
2014-11-17,22.49,23.48,22.3,22.69,264236,0
2014-11-18,22.424,23.69,22.424,23.28,263104,0
2014-11-19,22.94,23.41,21.83,22.04,339784,0
2014-11-20,22.08,22.88,21.87,22.38,302109,0
2014-11-21,22.4,22.65,21.65,22.09,339250,0
2014-11-24,25,25.4,23.86,24.49,2530397,0
2014-11-25,24.78,24.78,23.54,24.04,959202,0
2014-11-26,24.07,25.867,24.07,25.8,544429,0
2014-11-28,25.99,27.17,25.826,26.4,337161,0
2014-12-01,26.4,26.42,24.88,25.12,420011,0
2014-12-02,25.21,27.35,25.21,27.31,530765,0
2014-12-03,27.31,27.75,26.51,27.48,434969,0
2014-12-04,27.54,27.8,27.06,27.23,389743,0
2014-12-05,27.36,28.22,27.3,27.79,341275,0
2014-12-08,28.5,31.43,28.12,30.24,1330477,0
2014-12-09,29.72,31.68,29.67,30.96,795155,0
2014-12-10,31.18,32.93,30.32,31.55,655410,0
2014-12-11,31.6,32.8,30.53,31.96,546565,0
2014-12-12,31.69,32.57,31.47,31.57,355478,0
2014-12-15,32.06,32.06,29.11,29.32,665613,0
2014-12-16,29.28,30.25,28.51,30.02,508458,0
2014-12-17,29.8,33.22,29.73,33.19,648972,0
2014-12-18,38.52,39.5,37.45,38,1609737,0
2014-12-19,37.37,37.85,36.06,37.48,3231913,0
2014-12-22,37.47,38.73,36.9,38.57,510869,0
2014-12-23,38.51,38.83,37.89,38.33,549317,0
2014-12-24,38.3,39.44,37.96,38.86,256580,0
2014-12-26,39.22,39.73,38.5,39.67,241726,0
2014-12-29,39.89,40.81,38.99,40.22,371790,0
2014-12-30,40.7,41.83,39.63,39.99,266086,0
2014-12-31,39.93,41.133,39.62,39.71,325907,0
2015-01-02,40.2,40.48,38.15,39.72,308392,0
2015-01-05,39.086,41.12,39.086,39.51,353318,0
2015-01-06,38.68,39.9,36.5,37.93,374002,0
2015-01-07,38.06,40.31,37.98,39.94,291648,0
2015-01-08,40.37,40.74,39.29,39.94,310178,0
2015-01-09,40.45,44.55,39.44,43.26,766439,0
2015-01-12,43.44,43.48,38.84,39.27,611642,0
2015-01-13,39.47,41.264,38.761,39.46,400359,0
2015-01-14,39,40.07,38.74,38.86,381223,0
2015-01-15,38.8,39.27,36.02,36.12,435713,0
2015-01-16,36.01,37.16,35.42,37.02,733693,0
2015-01-20,37.22,38.28,35.76,36.6,783588,0
2015-01-21,36.47,37.48,34.24,34.41,546349,0
2015-01-22,34.516,35.5,33.26,34.84,521628,0
2015-01-23,34.75,35.11,33.13,33.61,445435,0
2015-01-26,33.21,36.41,32.62,36.41,636695,0
2015-01-27,35.31,36.42,35,36.4,470139,0
2015-01-28,36.64,37.71,35.51,36.35,700741,0
2015-01-29,36.25,38.17,35.32,38.07,547642,0
2015-01-30,37.76,38.747,35.88,36.36,522046,0
2015-02-02,36.4,36.64,34.51,35.2,337722,0
2015-02-03,35.19,35.5,33.32,34.28,452434,0
2015-02-04,34.1,35.67,32.84,34.91,431009,0
2015-02-05,35.01,35.26,33.25,34.18,541095,0
2015-02-06,34.05,35.12,33.537,33.78,311092,0
2015-02-09,33.78,34.39,33.12,33.21,142083,0
2015-02-10,33.9,35.61,33.9,35.32,313683,0
2015-02-11,35.24,35.94,34.9,35.24,370983,0
2015-02-12,35.36,37.65,34.93,35.91,340772,0
2015-02-13,35.95,36.495,34.56,35.18,158663,0
2015-02-17,35.04,35.905,34.99,35.22,143544,0
2015-02-18,35.25,36.73,34.69,36.5,215135,0
2015-02-19,39.87,40.84,38.25,38.54,942900,0
2015-02-20,39.05,41.75,38.3,41.66,838087,0
2015-02-23,41.71,42.84,41.02,42.7,916615,0
2015-02-24,42.3,42.7,40.53,41.7,534628,0
2015-02-25,41.68,42.46,41.15,42.23,352210,0
2015-02-26,42.15,42.84,41.49,42.2,298614,0
2015-02-27,43.76,43.96,38.64,39.46,614352,0
2015-03-02,39.39,40.13,38.8,39.94,303900,0
2015-03-03,39.58,39.72,38.57,39.32,235700,0
2015-03-04,39.18,39.18,37.75,38.5,385500,0
2015-03-05,40.76,41.27,38.59,38.89,504700,0
2015-03-06,39.22,39.25,36.19,37.09,882600,0
2015-03-09,36.99,37.76,35.1,36,719000,0
2015-03-10,34.97,35.76,34.06,35.41,746300,0
2015-03-11,35.38,36.56,34.59,36.14,794100,0
2015-03-12,35.57,36.73,35.11,36.61,2647100,0
2015-03-13,36.75,39.65,36.68,38.16,1400400,0
2015-03-16,38.66,40.73,38.63,39.56,932400,0
2015-03-17,39.49,40.3,38.82,40.23,570500,0
2015-03-18,39.98,40.78,37.85,38.91,766000,0
2015-03-19,39.17,40.98,38.74,40.96,928600,0
2015-03-20,41.45,41.55,38.31,39.2,947600,0
2015-03-23,39.43,39.55,36.24,37.08,829200,0
2015-03-24,36.13,37.83,36.13,37.08,973500,0
2015-03-25,37.17,37.66,34.1,34.22,996300,0
2015-03-26,33.73,36,32.4,35.38,1109200,0
2015-03-27,35.58,36.9,35.42,36.15,1031500,0
2015-03-30,36.99,38.5,36.99,37.98,630900,0
2015-03-31,37.98,38.17,36.35,36.64,861600,0
2015-04-01,36.7,37.12,34.72,36.7,601200,0
2015-04-02,36.84,37.07,35.88,36.99,419300,0
2015-04-06,36.55,37.85,35.51,35.78,533100,0
2015-04-07,35.79,37.53,35.79,36.1,748878,0
2015-04-08,36.22,37.74,36.07,36.73,406700,0
2015-04-09,36.82,37.6,35.45,36.62,296604,0
2015-04-10,36.87,38.62,36.69,37.62,524000,0
2015-04-13,37.81,39,37.54,38.14,449100,0
2015-04-14,38.19,38.8,37.02,38.03,373800,0
2015-04-15,38.05,39.23,37.3,39.07,453343,0
2015-04-16,38.75,39.57,38.51,39.46,510058,0
2015-04-17,39.08,40.01,38.75,39.94,431200,0
2015-04-20,39.96,40.15,38.928,39.55,337921,0
2015-04-21,39.55,40.54,39.15,40.46,353147,0
2015-04-22,40.62,41.2,39.65,39.96,233117,0
2015-04-23,39.7,40.75,39.38,40.7,180900,0
2015-04-24,40.68,40.98,39.76,40.03,317600,0
2015-04-27,41.03,42.29,37.44,37.74,666200,0
2015-04-28,38.36,39.13,36.58,38,483100,0
2015-04-29,37.64,38.81,36.15,36.75,376300,0
2015-04-30,36.41,37.06,34.68,35.28,696300,0
2015-05-01,35.5,37.12,35.44,36.89,378000,0
2015-05-04,37.07,37.98,36.26,37.19,336400,0
2015-05-05,37.17,37.69,35.18,35.78,728000,0
2015-05-06,36.11,36.94,35.51,36.89,534619,0
2015-05-07,36.08,39.39,35.285,38.85,654069,0
2015-05-08,39.6,40.95,38.48,40.5,677800,0
2015-05-11,40.85,42.62,40.33,41.66,735500,0
2015-05-12,41.56,41.56,39.71,40.61,456903,0
2015-05-13,40.88,41.21,39.01,39.48,282600,0
2015-05-14,39.48,40.51,38.03,40.03,413200,0
2015-05-15,39.98,40.19,39.1,39.98,305641,0
2015-05-18,40.09,41.8,39.82,41,630473,0
2015-05-19,41.2,41.65,40.36,40.49,397900,0
2015-05-20,40.45,46.46,39.89,45.33,1337800,0
2015-05-21,45.38,45.81,43.76,44.12,732900,0
2015-05-22,44.53,44.64,41.96,42.94,571600,0
2015-05-26,42.94,43.32,41.604,42.69,372545,0
2015-05-27,42.93,44.45,42.65,44.3,364300,0
2015-05-28,44,45.05,41.73,42.37,484798,0
2015-05-29,42.46,43.54,41.23,42.88,434700,0
2015-06-01,43.52,43.52,41,41.66,370128,0
2015-06-02,41.43,42.35,40.55,42.02,384081,0
2015-06-03,41.98,42.53,41.5,42.26,260200,0
2015-06-04,41.69,42.37,40.12,41.53,357000,0
2015-06-05,41.5,42.83,40.42,42.73,301900,0
2015-06-08,42.6,43.84,42.45,43.19,612900,0
2015-06-09,42.75,42.9,41.45,42.26,361612,0
2015-06-10,42.26,43.32,41.22,42.26,346720,0
2015-06-11,42.26,43.34,42.06,42.64,265796,0
2015-06-12,42.06,42.33,41.05,41.56,387400,0
2015-06-15,41.29,43.08,40.63,42.89,380700,0
2015-06-16,42.97,43.15,41.6,42.64,271600,0
2015-06-17,42.78,43.72,42.39,43.58,267300,0
2015-06-18,43.97,46.09,43.26,45.19,606500,0
2015-06-19,45.24,46.02,43.28,45.06,845800,0
2015-06-22,45.5,45.86,44.45,45.86,480400,0
2015-06-23,46.01,48.68,46,46.99,1080343,0
2015-06-24,46.73,47.1,44.69,45.19,374800,0
2015-06-25,45.25,47.52,43.56,46.79,608000,0
2015-06-26,47.08,47.09,43.82,45,885200,0
2015-06-29,44.19,44.98,41.83,43.17,640500,0
2015-06-30,43.97,48.034,43.83,47.44,675065,0
2015-07-01,47.94,48.99,47.2,47.88,607500,0
2015-07-02,47.94,49,46.42,47.88,339200,0
2015-07-06,47.01,48.75,46.63,48.23,509300,0
2015-07-07,48.5,48.5,46.58,48.19,350500,0
2015-07-08,47.62,48.86,46.13,46.64,292300,0
2015-07-09,47.01,48.34,46.56,46.67,254900,0
2015-07-10,47.77,49.45,47.03,48.76,340200,0
2015-07-13,49.59,49.59,48.34,48.83,326100,0
2015-07-14,48.91,49.144,48.31,48.91,278165,0
2015-07-15,49.26,52.9,48.26,50.49,814873,0
2015-07-16,50.76,52.53,50.6,51.89,371900,0
2015-07-17,51.71,52.4,51.2,51.75,338300,0
2015-07-20,52.25,52.6,50.13,51.27,338900,0
2015-07-21,51.1,51.53,49.18,51.28,302900,0
2015-07-22,51.02,51.37,49.98,50.43,239600,0
2015-07-23,50.36,51.41,49.75,49.94,195100,0
2015-07-24,49.64,50.16,47.67,48.03,357600,0
2015-07-27,47.63,49.11,45.8,48.72,350400,0
2015-07-28,48.75,49.8,46.72,48.35,260900,0
2015-07-29,48.41,48.65,46.32,46.48,337800,0
2015-07-30,46.43,47.95,44.66,47.71,723100,0
2015-07-31,48.2,48.99,47.13,47.55,322400,0
2015-08-03,48,48.97,46.29,47.62,321439,0
2015-08-04,47.76,48.26,46.66,46.89,263400,0
2015-08-05,47.6,47.6,44.65,46.5,801400,0
2015-08-06,48.29,48.3,41.08,41.85,1027472,0
2015-08-07,42.15,43.48,40.5,42.86,571400,0
2015-08-10,42.86,45.65,42.35,44.82,660900,0
2015-08-11,43.83,44.99,42.33,44.01,506094,0
2015-08-12,43.6,45.31,42.35,44.83,536100,0
2015-08-13,45,45.54,42.98,43.4,307700,0
2015-08-14,43.39,43.49,41.65,43.31,301700,0
2015-08-17,43.5,44.72,43.17,44.32,318800,0
2015-08-18,44.23,45,42,42.45,295500,0
2015-08-19,41.9,44.43,41.9,43.59,322100,0
2015-08-20,43,43.81,41.5,41.64,414800,0
2015-08-21,40.27,42.59,39.45,41.09,581000,0
2015-08-24,39.01,41.195,27,38.29,800295,0
2015-08-25,39,40.51,38.34,38.55,544700,0
2015-08-26,39.83,40,37.02,39.77,515400,0
2015-08-27,40.17,40.96,39.35,40.49,391600,0
2015-08-28,41.79,44.48,41.79,43.97,953300,0
2015-08-31,43.78,43.96,42.2,43.41,508200,0
2015-09-01,42.02,43.38,40.51,40.95,497900,0
2015-09-02,41.91,43.83,40.7,43.81,338900,0
2015-09-03,45,46.25,42.3,42.9,1345300,0
2015-09-04,42,43.58,41.61,43.25,273600,0
2015-09-08,43.49,45,43.25,44.78,3370100,0
2015-09-09,9.64,10.24,9,9.49,23468000,0
2015-09-10,9.58,9.62,8.31,8.36,6550154,0
2015-09-11,8.48,9.5,8.43,8.69,6036500,0
2015-09-14,8.83,9.64,8.7,9.5,4257300,0
2015-09-15,9.5,10.8,9.34,10.42,7194500,0
2015-09-16,10.39,10.67,9.7,9.97,3906000,0
2015-09-17,9.92,10.97,9.89,10.79,3075442,0
2015-09-18,10.65,12.84,10.59,12.54,10367200,0
2015-09-21,12.5,12.54,10.75,10.85,4945900,0
2015-09-22,10.72,11.29,10.46,10.87,2393600,0
2015-09-23,10.83,11.15,10.36,10.58,1491400,0
2015-09-24,10.43,10.49,9.52,9.67,1804069,0
2015-09-25,10.01,10.02,8.84,8.96,1955400,0
2015-09-28,8.83,9,7.5,7.77,2985307,0
2015-09-29,7.93,8.26,7.32,7.51,2209500,0
2015-09-30,7.65,7.96,7.24,7.46,2776600,0
2015-10-01,7.5,7.83,7.2,7.81,2006400,0
2015-10-02,7.64,8.65,7.58,8.47,1813500,0
2015-10-05,8.7,8.872,8.04,8.62,1124195,0
2015-10-06,8.62,8.63,7.96,8.33,1364500,0
2015-10-07,8.39,9.66,8.28,9.29,1982500,0
2015-10-08,9.18,9.39,8.69,9.3,1001000,0
2015-10-09,9.29,9.62,9.05,9.38,1008000,0
2015-10-12,9.28,9.4,8.6,8.71,831429,0
2015-10-13,8.57,8.82,8.05,8.18,1107800,0
2015-10-14,8.2,8.65,8.17,8.31,1196300,0
2015-10-15,8.25,8.85,8.25,8.84,879100,0
2015-10-16,8.85,9,8.44,8.84,1167300,0
2015-10-19,8.85,9.55,8.63,9.23,1209400,0
2015-10-20,9.17,9.19,8.7,8.93,613399,0
2015-10-21,8.99,9.15,8.54,8.81,861500,0
2015-10-22,8.76,9.05,8.26,8.57,940400,0
2015-10-23,8.66,9.02,8.51,8.82,778600,0
2015-10-26,8.74,8.89,8.41,8.61,722900,0
2015-10-27,8.51,8.84,8.51,8.82,923100,0
2015-10-28,8.9,9.25,8.6,9.24,1202000,0
2015-10-29,9.14,9.53,8.81,9.01,1012200,0
2015-10-30,9.03,9.19,8.86,9.03,666100,0
2015-11-02,9.12,9.97,9.04,9.97,1187026,0
2015-11-03,9.97,12.39,9.9,11.18,4636000,0
2015-11-04,11.13,11.46,10.63,10.81,1499428,0
2015-11-05,10.81,11.38,10.53,11.07,1101200,0
2015-11-06,11.1,11.32,10.86,11.05,968400,0
2015-11-09,11.05,11.55,10.97,11.41,600139,0
2015-11-10,11.35,11.49,10.78,11.28,647300,0
2015-11-11,11.28,11.3,10.87,10.98,540200,0
2015-11-12,10.9,11.38,10.67,10.86,802600,0
2015-11-13,10.8,11.09,10.53,10.94,865700,0
2015-11-16,10.97,11.24,10.72,11.13,821200,0
2015-11-17,11.18,11.47,9.5,11.05,1437500,0
2015-11-18,11.06,11.1,10.17,10.76,896000,0
2015-11-19,11.84,12.45,11.23,11.41,1994200,0
2015-11-20,11.4,11.67,10.99,11.16,992600,0
2015-11-23,11.13,11.61,11,11.17,603700,0
2015-11-24,11.25,11.35,10.62,11,686300,0
2015-11-25,10.95,11.22,10.95,11.1,372500,0
2015-11-27,11.15,11.15,10.21,10.7,718600,0
2015-11-30,10.77,10.89,10.31,10.73,598700,0
2015-12-01,10.74,11.14,10.38,11.12,731205,0
2015-12-02,11.12,11.81,10.89,11.29,1304966,0
2015-12-03,11.38,11.489,10.63,10.84,607538,0
2015-12-04,10.83,11.08,10.51,10.72,510800,0
2015-12-07,10.75,10.92,9.86,10.11,907700,0
2015-12-08,9.92,10.82,9.92,10.68,639416,0
2015-12-09,10.55,10.78,10.16,10.43,515900,0
2015-12-10,10.38,10.63,10,10.51,768700,0
2015-12-11,10.27,10.42,9.71,9.8,586400,0
2015-12-14,9.82,10.08,9.23,9.31,881652,0
2015-12-15,9.29,9.74,9.28,9.37,884100,0
2015-12-16,9.41,10.08,9.22,9.97,997300,0
2015-12-17,9.9,10.02,9.29,9.65,1067000,0
2015-12-18,9.59,10.32,9.59,9.98,4190100,0
2015-12-21,10.01,10.49,9.76,10.47,739200,0
2015-12-22,10.58,10.61,9.76,9.92,776704,0
2015-12-23,9.96,10.49,9.91,10.34,417400,0
2015-12-24,10.37,10.79,10.28,10.3,236571,0
2015-12-28,10.27,10.47,10,10.29,279800,0
2015-12-29,10.37,10.49,10.173,10.33,352494,0
2015-12-30,10.29,10.43,10.01,10.11,495584,0
2015-12-31,10.08,10.3058,9.86,10.04,379435,0
2016-01-04,9.74,9.98,9.56,9.68,544268,0
2016-01-05,9.66,9.68,8.63,8.72,1060227,0
2016-01-06,8.63,8.69,7.95,8.47,1039647,0
2016-01-07,8.2,8.32,7.47,7.55,842521,0
2016-01-08,7.61,7.83,7.01,7.15,909699,0
2016-01-11,7.2,7.32,5.89,6.1,2380523,0
2016-01-12,6.13,6.42,5.81,6.09,720380,0
2016-01-13,6.14,6.26,5.51,5.53,813412,0
2016-01-14,5.56,6.2,5.21,6,1240567,0
2016-01-15,5.71,5.71,5.35,5.69,869523,0
2016-01-19,5.6,5.78,4.91,5.21,1339400,0
2016-01-20,5.03,5.47,4.7,5.27,1811059,0
2016-01-21,5.35,5.68,5.22,5.49,774304,0
2016-01-22,5.68,6.02,5.63,5.97,756616,0
2016-01-25,5.93,5.99,5.35,5.43,811441,0
2016-01-26,5.64,5.84,5.17,5.76,776876,0
2016-01-27,5.74,5.74,5.1801,5.35,765589,0
2016-01-28,5.55,5.56,5.1,5.2,331457,0
2016-01-29,5.4,5.51,5.15,5.44,625357,0
2016-02-01,5.37,5.47,5.16,5.31,468667,0
2016-02-02,5.16,5.28,5.05,5.16,383866,0
2016-02-03,5.2,5.32,4.85,5.1,452757,0
2016-02-04,4.98,5.44,4.875,4.99,887261,0
2016-02-05,4.97,5.01,4.74,4.75,1024063,0
2016-02-08,4.67,4.7,4.34,4.48,1030787,0
2016-02-09,4.39,4.91,4.13,4.52,1014219,0
2016-02-10,4.63,4.76,4.3701,4.39,565899,0
2016-02-11,4.28,4.43,4.15,4.25,579814,0
2016-02-12,4.31,4.42,4.1,4.23,623946,0
2016-02-16,4.32,4.3587,4.045,4.09,2904594,0
2016-02-17,4.16,4.792,4.15,4.67,1721183,0
2016-02-18,4.68,4.7299,4.35,4.39,391866,0
2016-02-19,4.35,4.85,4.26,4.81,841305,0
2016-02-22,4.89,5.15,4.46,4.7,1241986,0
2016-02-23,5.06,5.2489,4.7,4.8,1233999,0
2016-02-24,4.37,4.49,3.68,4.33,2133364,0
2016-02-25,4.38,4.6,4.163,4.46,1817584,0
2016-02-26,4.58,4.58,4.32,4.34,766009,0
2016-02-29,4.35,4.4,3.96,4.045,1019978,0
2016-03-01,4.13,4.26,3.91,4.14,939737,0
2016-03-02,4.16,4.47,4.08,4.34,1074358,0
2016-03-03,4.29,4.42,4.2,4.22,692212,0
2016-03-04,4.25,4.45,4.17,4.35,753993,0
2016-03-07,4.29,4.83,4.25,4.75,871433,0
2016-03-08,4.7,4.71,4.47,4.49,740830,0
2016-03-09,4.54,4.57,4.22,4.39,572850,0
2016-03-10,4.39,4.64,4.13,4.19,578752,0
2016-03-11,4.22,4.45,4.12,4.34,722115,0
2016-03-14,4.25,4.52,4.23,4.38,889280,0
2016-03-15,4.34,4.36,3.94,3.98,995563,0
2016-03-16,3.98,4.1,3.7,3.79,982823,0
2016-03-17,3.8,3.93,3.48,3.6,1179238,0
2016-03-18,3.62,4.09,3.51,4.03,3382939,0
2016-03-21,4,4.2899,3.9778,4.1,803615,0
2016-03-22,4.08,4.36,4.05,4.26,558363,0
2016-03-23,4.22,4.3,3.86,3.89,798324,0
2016-03-24,3.84,4.32,3.72,4.11,1407654,0
2016-03-28,4.12,4.2299,3.97,4.09,668451,0
2016-03-29,4.04,4.35,3.86,4.27,663528,0
2016-03-30,4.33,4.49,4.28,4.38,396992,0
2016-03-31,4.31,4.7803,4.23,4.63,735609,0
2016-04-01,4.55,4.83,4.41,4.74,792726,0
2016-04-04,4.76,4.904,4.66,4.8,797272,0
2016-04-05,4.75,4.77,4.57,4.76,505833,0
2016-04-06,4.78,5.39,4.76,5.28,828978,0
2016-04-07,5.22,6.13,5.17,5.84,1963218,0
2016-04-08,5.95,6.0992,5,5.06,1701647,0
2016-04-11,5.26,5.3592,4.71,4.79,935297,0
2016-04-12,4.79,4.79,4.33,4.71,953512,0
2016-04-13,4.75,5.44,4.73,5.28,1327214,0
2016-04-14,5.28,5.5399,5.13,5.32,885643,0
2016-04-15,5.29,5.41,5.12,5.35,624785,0
2016-04-18,5.36,5.74,5.27,5.53,604288,0
2016-04-19,5.51,5.62,5.31,5.47,401747,0
2016-04-20,5.51,5.63,5.43,5.54,277617,0
2016-04-21,5.5,5.94,5.45,5.85,638647,0
2016-04-22,5.77,5.97,5.73,5.89,382561,0
2016-04-25,5.9,6.28,5.83,5.91,513088,0
2016-04-26,5.92,6.1499,5.4,5.51,585308,0
2016-04-27,5.5,5.58,5.4001,5.48,235141,0
2016-04-28,5.47,5.841,5.42,5.66,477941,0
2016-04-29,5.65,5.81,5.405,5.6,538196,0
2016-05-02,5.6,5.63,5.47,5.55,358050,0
2016-05-03,5.49,5.66,5.41,5.45,556084,0
2016-05-04,5.4,5.495,4.86,4.86,727456,0
2016-05-05,5.01,5.01,4.33,4.35,707764,0
2016-05-06,4.33,4.52,4.1,4.24,1037650,0
2016-05-09,4.24,4.75,4.1601,4.54,638735,0
2016-05-10,4.54,4.73,4.32,4.63,479608,0
2016-05-11,4.6,4.77,4.51,4.53,320874,0
2016-05-12,4.59,4.59,4.1402,4.19,476937,0
2016-05-13,3.31,3.65,3.12,3.47,2156710,0
2016-05-16,3.53,3.9,3.51,3.9,942423,0
2016-05-17,3.89,3.95,3.7,3.74,811787,0
2016-05-18,3.72,3.87,3.65,3.71,582194,0
2016-05-19,3.68,3.75,3.4837,3.65,533897,0
2016-05-20,3.67,4.18,3.61,4,858591,0
2016-05-23,3.98,4.18,3.95,4.08,274828,0
2016-05-24,4.15,4.31,4.15,4.28,543558,0
2016-05-25,4.34,4.49,4.32,4.35,665106,0
2016-05-26,4.35,4.39,4.24,4.27,321440,0
2016-05-27,4.31,4.49,4.21,4.43,222986,0
2016-05-31,4.49,4.78,4.38,4.45,886444,0
2016-06-01,4.49,4.54,4.36,4.46,454268,0
2016-06-02,4.41,4.61,4.38,4.55,442669,0
2016-06-03,4.56,4.62,4.32,4.38,410370,0
2016-06-06,4.39,4.52,4.28,4.48,356800,0
2016-06-07,4.48,4.55,4.35,4.36,343217,0
2016-06-08,4.39,4.39,4.19,4.27,360485,0
2016-06-09,4.25,4.33,4.085,4.11,432329,0
2016-06-10,4.04,4.095,3.85,3.95,393992,0
2016-06-13,3.85,4.04,3.81,3.88,430785,0
2016-06-14,3.74,3.98,3.615,3.75,383683,0
2016-06-15,3.79,3.96,3.76,3.79,359972,0
2016-06-16,3.76,4.06,3.715,3.98,552343,0
2016-06-17,4,4.16,3.84,3.89,671497,0
2016-06-20,3.96,4.08,3.88,3.94,361800,0
2016-06-21,3.95,3.98,3.68,3.92,770367,0
2016-06-22,3.92,4.08,3.76,3.97,731362,0
2016-06-23,4,4.11,3.95,4.09,469887,0
2016-06-24,3.85,4.06,3.81,4.015,566573,0
2016-06-27,3.99,3.99,3.745,3.82,712086,0
2016-06-28,3.86,4.18,3.84,3.95,610610,0
2016-06-29,4.03,4.36,3.94,4.31,1193689,0
2016-06-30,4.36,4.45,4.21,4.3,524037,0
2016-07-01,4.34,4.44,4.28,4.37,363334,0
2016-07-05,4.33,4.36,4.185,4.325,479022,0
2016-07-06,4.26,4.49,4.25,4.36,639576,0
2016-07-07,4.24,4.49,4.22,4.38,279626,0
2016-07-08,4.42,4.54,4.34,4.49,446421,0
2016-07-11,4.5,4.55,4.41,4.41,446899,0
2016-07-12,4.47,4.65,4.42,4.43,374097,0
2016-07-13,4.47,4.47,4.23,4.24,314978,0
2016-07-14,4.28,4.28,4.1501,4.2,375362,0
2016-07-15,4.2,4.45,4.19,4.375,305725,0
2016-07-18,4.38,4.44,4.34,4.36,392231,0
2016-07-19,4.34,4.41,4.105,4.11,247097,0
2016-07-20,4.12,4.26,4.09,4.19,273272,0
2016-07-21,4.2,4.33,4.03,4.05,297022,0
2016-07-22,4.05,4.22,4.021,4.08,311762,0
2016-07-25,4.08,4.23,3.9775,4.16,591121,0
2016-07-26,4.2,4.2767,4.1,4.16,291072,0
2016-07-27,4.18,4.25,4.12,4.22,276849,0
2016-07-28,4.21,4.33,4.07,4.08,222868,0
2016-07-29,4.1,4.16,4.01,4.02,387602,0
2016-08-01,4.03,4.2,4.02,4.19,459269,0
2016-08-02,4.18,4.23,3.99,4.01,372125,0
2016-08-03,4.01,4.15,3.99,4.085,311274,0
2016-08-04,4.11,4.17,4.04,4.08,196160,0
2016-08-05,4.12,4.12,3.94,3.95,408115,0
2016-08-08,3.95,4.06,3.8346,3.86,530413,0
2016-08-09,3.86,4.091,3.78,3.93,648985,0
2016-08-10,3.93,3.94,3.81,3.9,400978,0
2016-08-11,3.91,4.06,3.8435,4.01,367038,0
2016-08-12,4,4.08,3.88,4.06,313152,0
2016-08-15,4.06,4.13,3.96,4.06,369897,0
2016-08-16,4.04,4.06,3.975,4.01,237725,0
2016-08-17,4.02,4.03,3.95,3.99,262769,0
2016-08-18,3.98,4.04,3.93,4.02,240608,0
2016-08-19,3.99,4.07,3.89,3.99,339042,0
2016-08-22,4.01,4.075,3.9578,4,235143,0
2016-08-23,4.01,4.25,3.96,4.11,811137,0
2016-08-24,4.1,4.2799,3.91,3.92,654066,0
2016-08-25,3.93,4.07,3.83,3.89,344826,0
2016-08-26,3.89,4.05,3.88,3.95,265701,0
2016-08-29,3.95,4,3.855,3.94,239114,0
2016-08-30,3.97,3.99,3.85,3.88,213448,0
2016-08-31,3.88,3.89,3.76,3.8,295437,0
2016-09-01,3.81,3.89,3.69,3.78,246130,0
2016-09-02,3.79,3.81,3.671,3.725,202088,0
2016-09-06,3.75,3.84,3.72,3.77,268463,0
2016-09-07,3.76,3.85,3.75,3.83,139185,0
2016-09-08,3.83,4.01,3.77,3.9,425920,0
2016-09-09,3.92,4,3.76,3.79,422334,0
2016-09-12,3.78,3.95,3.78,3.9,327875,0
2016-09-13,3.92,3.92,3.69,3.74,285674,0
2016-09-14,3.78,3.89,3.65,3.7,423067,0
2016-09-15,3.7,3.79,3.662,3.69,243974,0
2016-09-16,3.68,3.73,3.62,3.66,471898,0
2016-09-19,3.7,3.78,3.6601,3.73,288377,0
2016-09-20,3.76,3.8,3.66,3.73,167557,0
2016-09-21,3.75,3.8,3.63,3.76,168284,0
2016-09-22,3.77,3.88,3.75,3.87,241223,0
2016-09-23,3.84,4.01,3.79,3.83,396947,0
2016-09-26,3.81,3.92,3.7801,3.84,333813,0
2016-09-27,3.83,3.98,3.83,3.96,276131,0
2016-09-28,3.97,3.975,3.75,3.88,235647,0
2016-09-29,3.86,3.9,3.71,3.78,262734,0
2016-09-30,3.78,3.89,3.71,3.82,191868,0
2016-10-03,3.8,3.86,3.72,3.81,220893,0
2016-10-04,3.77,3.9,3.75,3.79,184256,0
2016-10-05,3.8,3.88,3.75,3.77,237464,0
2016-10-06,3.74,3.83,3.71,3.78,150670,0
2016-10-07,3.77,3.84,3.61,3.67,254773,0
2016-10-10,3.68,3.79,3.68,3.76,126337,0
2016-10-11,3.73,3.77,3.561,3.64,312622,0
2016-10-12,3.64,3.68,3.46,3.515,345033,0
2016-10-13,3.5,3.59,3.46,3.52,260711,0
2016-10-14,3.56,3.6,3.38,3.39,288340,0
2016-10-17,3.39,3.475,3.31,3.42,215843,0
2016-10-18,3.5,3.54,3.37,3.5,279675,0
2016-10-19,3.49,3.7,3.4,3.57,416835,0
2016-10-20,3.58,4.18,3.56,3.96,1274880,0
2016-10-21,3.96,4.09,3.92,3.96,405888,0
2016-10-24,4,4,3.88,3.92,176874,0
2016-10-25,3.91,3.91,3.72,3.74,189987,0
2016-10-26,3.74,3.88,3.67,3.72,266298,0
2016-10-27,3.75,3.88,3.6,3.61,182853,0
2016-10-28,3.61,3.73,3.5,3.55,286731,0
2016-10-31,3.52,3.58,3.455,3.5,228145,0
2016-11-01,3.53,3.62,3.45,3.59,200616,0
2016-11-02,3.58,3.73,3.4,3.41,339030,0
2016-11-03,3.41,3.42,3.23,3.25,367500,0
2016-11-04,3.11,3.52,3.11,3.37,364787,0
2016-11-07,3.45,3.7,3.39,3.57,290598,0
2016-11-08,3.55,3.6,3.47,3.49,204213,0
2016-11-09,3.59,3.8,3.55,3.69,476059,0
2016-11-10,3.78,3.92,3.64,3.87,542261,0
2016-11-11,3.86,4.07,3.7725,4.02,580984,0
2016-11-14,4.08,4.18,3.98,4.07,365323,0
2016-11-15,4.05,4.1199,3.91,4.03,267375,0
2016-11-16,4.02,4.1,3.915,3.93,215341,0
2016-11-17,4,4.03,3.86,3.99,188473,0
2016-11-18,4.01,4.1,3.9,4,317910,0
2016-11-21,4.05,4.06,3.92,3.98,167850,0
2016-11-22,3.94,4.04,3.86,3.95,184593,0
2016-11-23,3.91,4.05,3.7792,4.03,198658,0
2016-11-25,4.04,4.06,3.91,3.96,63760,0
2016-11-28,3.95,4.21,3.84,4.13,813459,0
2016-11-29,4.19,4.6101,4.19,4.5,1172618,0
2016-11-30,4.55,4.63,4.08,4.19,569339,0
2016-12-01,4.19,4.31,4.065,4.18,303902,0
2016-12-02,4.18,4.4499,4.14,4.4,309114,0
2016-12-05,4.43,4.5,4.35,4.42,199711,0
2016-12-06,4.45,5.12,4.3501,4.62,1791333,0
2016-12-07,4.6,4.6,4.395,4.49,432306,0
2016-12-08,4.5,4.67,4.3907,4.63,296040,0
2016-12-09,4.65,4.8601,4.51,4.52,771080,0
2016-12-12,4.5,4.55,4.29,4.36,509834,0
2016-12-13,4.38,4.55,4.295,4.37,382607,0
2016-12-14,4.41,4.47,4.21,4.3,347927,0
2016-12-15,4.3,4.32,4.19,4.25,363450,0
2016-12-16,4.26,4.47,4.24,4.32,1096480,0
2016-12-19,4.36,4.54,4.24,4.29,563419,0
2016-12-20,4.32,4.43,4.26,4.37,289668,0
2016-12-21,4.36,4.36,4.26,4.29,185897,0
2016-12-22,4.27,4.34,4.13,4.18,266020,0
2016-12-23,4.18,4.37,4.157,4.35,138948,0
2016-12-27,4.41,4.48,4.29,4.31,134129,0
2016-12-28,4.32,4.37,4.05,4.2,286477,0
2016-12-29,4.21,4.28,4.05,4.19,245462,0
2016-12-30,4.18,4.18,3.98,4.03,318924,0
2017-01-03,4.09,4.24,3.98,4.11,452787,0
2017-01-04,4.13,4.44,4.06,4.43,348529,0
2017-01-05,4.43,4.48,4.3488,4.45,240228,0
2017-01-06,4.45,4.5,4.37,4.39,166835,0
2017-01-09,4.32,4.52,4.3,4.45,256613,0
2017-01-10,4.47,4.54,4.41,4.44,133405,0
2017-01-11,4.45,4.49,4.22,4.32,259368,0
2017-01-12,4.27,4.43,4.23,4.36,185767,0
2017-01-13,4.39,4.53,4.39,4.47,179824,0
2017-01-17,4.5,4.5,4.22,4.25,358629,0
2017-01-18,4.24,4.28,4.12,4.25,274143,0
2017-01-19,4.28,4.28,4.0601,4.18,321608,0
2017-01-20,4.18,4.23,4.06,4.07,178775,0
2017-01-23,4.02,4.06,3.92,3.98,270537,0
2017-01-24,3.96,4.04,3.81,3.93,324777,0
2017-01-25,3.99,4.05,3.95,3.97,143902,0
2017-01-26,3.99,4.05,3.83,3.84,184850,0
2017-01-27,3.85,3.98,3.75,3.86,179665,0
2017-01-30,3.83,3.83,3.63,3.69,215764,0
2017-01-31,3.65,3.85,3.571,3.83,160448,0
2017-02-01,3.85,3.92,3.75,3.86,188968,0
2017-02-02,3.85,3.88,3.65,3.68,256680,0
2017-02-03,3.72,4.19,3.65,4.11,1425710,0
2017-02-06,4.12,4.4,4.039,4.25,433653,0
2017-02-07,4.25,4.3,4.12,4.18,225342,0
2017-02-08,4.18,4.25,4.09,4.22,181130,0
2017-02-09,4.22,4.48,4.14,4.43,419097,0
2017-02-10,4.45,5.23,4.4,5.07,1141981,0
2017-02-13,5.1,5.15,4.91,5.03,573599,0
2017-02-14,5.04,5.25,5.04,5.2,407051,0
2017-02-15,5.29,5.41,5.14,5.38,381999,0
2017-02-16,5.41,5.47,5.24,5.34,397330,0
2017-02-17,5.34,5.49,5.32,5.43,290016,0
2017-02-21,5.49,5.4955,5.12,5.19,446653,0
2017-02-22,5.19,5.3,5.13,5.22,176526,0
2017-02-23,5.22,5.28,5.13,5.19,236280,0
2017-02-24,5.18,5.4,5.1077,5.33,240074,0
2017-02-27,5.33,5.44,5.31,5.39,303295,0
2017-02-28,5.35,5.4,5.16,5.17,287462,0
2017-03-01,5.25,5.66,5.1688,5.6,579856,0
2017-03-02,5.64,6.33,5.5,6.1,967099,0
2017-03-03,6.25,6.73,6.18,6.34,1086834,0
2017-03-06,6.38,6.63,6.14,6.29,713545,0
2017-03-07,6.22,6.35,5.91,6.13,518882,0
2017-03-08,6.15,6.329,6.1,6.22,342549,0
2017-03-09,6.17,6.6234,5.86,6.08,536571,0
2017-03-10,6.52,7.44,6.48,6.9336,3111601,0
2017-03-13,7.25,7.845,6.96,7.77,1684938,0
2017-03-14,7.95,7.98,7.29,7.59,839408,0
2017-03-15,7.63,7.8,7.3921,7.71,895798,0
2017-03-16,7.77,7.95,7.63,7.87,651622,0
2017-03-17,7.92,8.69,7.81,8.28,1506112,0
2017-03-20,8.25,8.41,7.91,8.37,773268,0
2017-03-21,8.4,8.4868,7.61,7.95,907008,0
2017-03-22,7.6,7.87,7.51,7.82,703189,0
2017-03-23,7.82,8.2286,7.76,8.08,444602,0
2017-03-24,8.12,8.27,8.01,8.11,494515,0
2017-03-27,8.06,8.5,8.046,8.36,470167,0
2017-03-28,8.3,8.59,7.8,8.24,738973,0
2017-03-29,8.25,8.75,8.02,8.67,664577,0
2017-03-30,8.67,9.19,8.67,8.85,823190,0
2017-03-31,9,9.93,8.91,9.19,1105754,0
2017-04-03,9.2,9.43,8.9646,9.22,860407,0
2017-04-04,9.26,9.53,8.47,8.71,1239564,0
2017-04-05,8.81,9.11,8.35,8.58,1077372,0
2017-04-06,8.54,8.62,8.14,8.62,508882,0
2017-04-07,8.6,8.76,8.28,8.31,584668,0
2017-04-10,8.31,8.419,8.15,8.17,605774,0
2017-04-11,8.15,8.175,7.76,8.01,712549,0
2017-04-12,8.01,8.095,7.8,7.85,265468,0
2017-04-13,7.8,8.19,7.71,8.17,401202,0
2017-04-17,8.23,8.3779,7.98,8.19,223781,0
2017-04-18,8.15,8.28,7.8736,8.1,287513,0
2017-04-19,8.15,8.26,8.01,8.14,257009,0
2017-04-20,8.16,8.315,8.14,8.18,189600,0
2017-04-21,8.17,8.26,8.03,8.09,275895,0
2017-04-24,8.17,8.24,7.85,8.1,277232,0
2017-04-25,8.2,8.4,8.06,8.18,480119,0
2017-04-26,8.18,8.36,8.1,8.17,290994,0
2017-04-27,8.2,8.2895,7.941,8.03,250530,0
2017-04-28,8.05,8.09,7.74,7.93,337802,0
2017-05-01,7.94,8.1881,7.93,8.08,340648,0
2017-05-02,8.13,8.22,7.75,7.91,428287,0
2017-05-03,7.84,7.93,7.58,7.74,350012,0
2017-05-04,7.68,7.79,7.44,7.65,249688,0
2017-05-05,7.27,7.47,6.41,7.11,1136498,0
2017-05-08,7.07,7.45,6.98,7.43,577525,0
2017-05-09,7.45,7.46,7.13,7.24,395848,0
2017-05-10,7.18,8.05,7.16,7.78,589288,0
2017-05-11,7.74,8.02,7.61,7.995,399066,0
2017-05-12,7.98,8.045,7.88,7.93,488001,0
2017-05-15,7.98,8.04,7.87,7.98,351348,0
2017-05-16,7.97,8.01,7.76,7.83,363089,0
2017-05-17,7.69,7.836,7.55,7.61,371576,0
2017-05-18,7.56,7.86,7.51,7.66,316207,0
2017-05-19,7.67,7.82,7.43,7.54,283922,0
2017-05-22,7.54,7.54,7.17,7.35,580305,0
2017-05-23,7.33,7.47,7.26,7.41,456489,0
2017-05-24,7.43,7.5434,7.32,7.39,260181,0
2017-05-25,7.4,7.47,7.23,7.25,251172,0
2017-05-26,7.23,7.24,7.07,7.14,276084,0
2017-05-30,7.11,7.17,6.7,6.75,456218,0
2017-05-31,6.77,6.95,6.61,6.89,385771,0
2017-06-01,6.92,7.19,6.89,7.18,427653,0
2017-06-02,7.17,7.79,7.17,7.65,720972,0
2017-06-05,7.65,7.65,7.1,7.22,305102,0
2017-06-06,7.18,7.3,7.12,7.24,126679,0
2017-06-07,7.24,7.53,7.18,7.31,514275,0
2017-06-08,7.3,7.38,7.15,7.32,156690,0
2017-06-09,7.31,7.47,7.17,7.32,260275,0
2017-06-12,7.2,7.33,7.1,7.2,252042,0
2017-06-13,7.21,7.39,7.17,7.29,223649,0
2017-06-14,7.3,7.36,7.16,7.33,335617,0
2017-06-15,7.25,7.45,7.16,7.38,291935,0
2017-06-16,7.11,7.5,6.87,7.27,326907,0
2017-06-19,7.33,7.42,7.18,7.4,285365,0
2017-06-20,7.38,7.7,7.34,7.59,849042,0
2017-06-21,7.65,8.17,7.65,7.96,679173,0
2017-06-22,7.98,8.19,7.86,7.88,489298,0
2017-06-23,7.84,8.03,7.76,7.9,543953,0
2017-06-26,7.96,7.97,7.49,7.56,323912,0
2017-06-27,7.55,7.97,7.52,7.89,882607,0
2017-06-28,7.98,8.0377,7.63,7.66,410345,0
2017-06-29,7.64,7.8,7.4,7.71,498042,0
2017-06-30,7.7,7.7,7.08,7.13,666535,0
2017-07-03,7.09,7.21,7.02,7.08,198742,0
2017-07-05,7.08,7.31,7.01,7.29,357469,0
2017-07-06,7.26,7.39,7.11,7.15,228398,0
2017-07-07,7.17,7.36,7.08,7.18,226346,0
2017-07-10,7.17,7.22,6.85,6.88,224584,0
2017-07-11,7.11,7.41,6.82,7.33,448349,0
2017-07-12,7.38,7.6799,7.32,7.52,780436,0
2017-07-13,7.54,7.88,7.45,7.75,580975,0
2017-07-14,7.66,8.06,7.51,7.8,449399,0
2017-07-17,7.84,7.89,7.67,7.71,464619,0
2017-07-18,7.71,7.88,7.5924,7.69,394625,0
2017-07-19,7.69,7.84,7.35,7.41,359826,0
2017-07-20,7.44,7.9,7.44,7.87,538675,0
2017-07-21,7.96,8.378,7.86,8.09,840200,0
2017-07-24,8.1,8.2371,7,7.3,1260946,0
2017-07-25,7.32,7.32,6.765,6.9,1226249,0
2017-07-26,8.65,8.75,7.41,7.88,14377323,0
2017-07-27,7.25,7.83,6.95,6.96,3875328,0
2017-07-28,6.73,6.75,6.3,6.48,9408884,0
2017-07-31,6.48,6.71,6.48,6.54,2148158,0
2017-08-01,6.54,6.56,6.24,6.32,1773436,0
2017-08-02,6.25,6.36,5.83,6.17,1647131,0
2017-08-03,6.1,6.13,5.37,5.71,3721253,0
2017-08-04,5.53,5.8319,5.53,5.655,2173431,0
2017-08-07,5.7,5.809,5.56,5.64,1052353,0
2017-08-08,5.6,5.78,5.5477,5.6,769696,0
2017-08-09,5.57,5.72,5.417,5.45,1020245,0
2017-08-10,5.42,5.52,5.33,5.42,894656,0
2017-08-11,5.46,5.54,5.33,5.35,1342923,0
2017-08-14,5.29,5.68,5.28,5.65,862073,0
2017-08-15,5.68,6,5.66,5.97,1270207,0
2017-08-16,6,6.01,5.78,5.78,944653,0
2017-08-17,5.82,5.99,5.72,5.74,750346,0
2017-08-18,5.76,5.805,5.6614,5.77,432367,0
2017-08-21,5.75,5.75,5.52,5.67,496116,0
2017-08-22,5.7,6.01,5.54,5.95,1813676,0
2017-08-23,5.92,6.19,5.81,6.05,997820,0
2017-08-24,6.07,6.48,6.06,6.41,933111,0
2017-08-25,6.42,6.589,6.28,6.51,793220,0
2017-08-28,6.8,6.8311,6.63,6.72,1024767,0
2017-08-29,6.71,6.78,6.52,6.71,527872,0
2017-08-30,6.71,6.95,6.64,6.91,678840,0
2017-08-31,6.89,7.05,6.78,6.98,876440,0
2017-09-01,7.03,7.18,6.94,7.15,799416,0
2017-09-05,7.14,7.14,6.63,6.79,2041821,0
2017-09-06,6.85,6.95,6.75,6.8,1479867,0
2017-09-07,6.81,6.88,6.65,6.67,596332,0
2017-09-08,6.64,6.91,6.5992,6.88,534344,0
2017-09-11,6.91,7.1175,6.85,6.92,490147,0
2017-09-12,6.96,7.0399,6.76,6.88,740564,0
2017-09-13,6.88,6.92,6.8,6.82,386021,0
2017-09-14,6.86,6.93,6.73,6.88,290989,0
2017-09-15,6.9,6.94,6.78,6.94,1848426,0
2017-09-18,6.96,7.25,6.95,7.11,634424,0
2017-09-19,7.11,7.14,6.91,6.98,316958,0
2017-09-20,6.97,6.99,6.86,6.99,478009,0
2017-09-21,6.95,7,6.78,6.84,506070,0
2017-09-22,6.8,6.85,6.51,6.55,1060780,0
2017-09-25,6.52,6.7799,6.5,6.71,921326,0
2017-09-26,6.68,6.75,6.46,6.47,673884,0
2017-09-27,6.49,6.61,6.43,6.555,508735,0
2017-09-28,6.56,6.66,6.45,6.6,244065,0
2017-09-29,6.58,6.85,6.56,6.84,387872,0
2017-10-02,6.84,7.24,6.84,7.19,846659,0
2017-10-03,7.22,7.39,7.15,7.25,599338,0
2017-10-04,7.38,7.98,7.04,7.76,2411344,0
2017-10-05,7.88,7.9499,7.38,7.8,1045032,0
2017-10-06,7.79,7.92,7.71,7.76,650800,0
2017-10-09,7.75,7.79,7.21,7.26,901787,0
2017-10-10,7.29,7.41,7.1269,7.2,500444,0
2017-10-11,7.23,7.35,7.2,7.22,283829,0
2017-10-12,7.21,7.2178,6.92,6.95,336646,0
2017-10-13,6.91,7.29,6.865,6.87,426429,0
2017-10-16,6.87,6.94,6.56,6.64,432193,0
2017-10-17,6.6,6.75,6.41,6.47,317369,0
2017-10-18,6.5,6.55,6.37,6.48,311559,0
2017-10-19,6.47,6.48,6.25,6.4,352059,0
2017-10-20,6.47,6.55,6.33,6.47,272911,0
2017-10-23,6.47,6.5189,6.2,6.24,284453,0
2017-10-24,6.23,6.44,6.209,6.31,321012,0
2017-10-25,6.32,6.36,6.15,6.24,495067,0
2017-10-26,6.22,6.27,5.75,5.78,752842,0
2017-10-27,5.8,5.86,5.65,5.83,703187,0
2017-10-30,5.82,6.2,5.82,6.12,630549,0
2017-10-31,6.12,6.14,5.92,6.01,460090,0
2017-11-01,6.04,6.08,5.7826,5.94,491519,0
2017-11-02,5.92,6.16,5.88,5.97,433376,0
2017-11-03,5.92,6.37,5.85,6.36,587144,0
2017-11-06,6.59,6.89,6.46,6.62,507402,0
2017-11-07,6.59,6.6536,6.355,6.4,400850,0
2017-11-08,6.38,6.42,6.17,6.3,447283,0
2017-11-09,6.27,6.37,6.13,6.28,330509,0
2017-11-10,6.25,6.4,6.2,6.3,383212,0
