Date,Open,High,Low,Close,Volume,OpenInt
2015-01-29,6.5,6.8,6.25,6.77,139883,0
2015-01-30,7.05,7.05,6.5401,7,105911,0
2015-02-02,7.19,7.19,6.95,7.09,69876,0
2015-02-03,7.08,7.21,6.54,6.95,67265,0
2015-02-04,7,7.06,6.6,6.78,49000,0
2015-02-05,6.71,6.771,6.55,6.63,49277,0
2015-02-06,6.6,6.85,6.55,6.7,72491,0
2015-02-09,6.79,7,6.6446,6.89,61433,0
2015-02-10,6.94,6.95,6.6801,6.83,58508,0
2015-02-11,6.85,6.99,6.73,6.81,30740,0
2015-02-12,6.7301,6.9,6.7301,6.8,93234,0
2015-02-13,6.85,6.95,6.64,6.72,37476,0
2015-02-17,6.8,7.1,6.7,7.01,96626,0
2015-02-18,7.11,7.18,6.75,7,101277,0
2015-02-19,7.1,7.3149,6.95,7.05,75389,0
2015-02-20,7,7.439,6.8,6.8,96997,0
2015-02-23,6.85,7.03,6.5,6.51,89911,0
2015-02-24,6.5,6.55,6,6.02,200510,0
2015-02-25,6,6.0799,5.3,5.9,338084,0
2015-02-26,6.1298,6.1298,5.68,5.89,82365,0
2015-02-27,5.87,6.38,5.85,6.33,148425,0
2015-03-02,6.33,6.64,5.98,6.05,161700,0
2015-03-03,5.82,6.31,5.8,5.93,77100,0
2015-03-04,6.5,6.5,6.1,6.38,97100,0
2015-03-05,6.32,6.49,6,6,132600,0
2015-03-06,6.2,6.2,5.92,5.95,32700,0
2015-03-09,5.86,6.19,5.86,6.01,46600,0
2015-03-10,6.01,6.4,6,6.1,45900,0
2015-03-11,6.15,6.24,6,6.01,94100,0
2015-03-12,6,6.3,6,6.2,61500,0
2015-03-13,6.23,6.4,6.21,6.31,101100,0
2015-03-16,6.37,6.5,6.22,6.47,124800,0
2015-03-17,6.64,6.64,5.82,5.89,171200,0
2015-03-18,5.89,6.3,5.89,6.19,103200,0
2015-03-19,6.34,6.34,5.82,5.96,143000,0
2015-03-20,6.01,6.15,5.91,5.91,172400,0
2015-03-23,5.92,6.15,5.92,6.11,55000,0
2015-03-24,6.13,6.17,5.99,6.06,52600,0
2015-03-25,5.99,5.99,5.6,5.75,147100,0
2015-03-26,5.75,5.98,5.2,5.62,272700,0
2015-03-27,5.7,5.9,5.4,5.46,75800,0
2015-03-30,5.55,5.84,5.47,5.81,118100,0
2015-03-31,5.82,5.85,5.5,5.58,60800,0
2015-04-01,5.45,5.7,5,5.62,131800,0
2015-04-02,5.73,5.99,5.62,5.76,104700,0
2015-04-06,5.85,5.94,5.54,5.85,147600,0
2015-04-07,5.89,5.89,5.404,5.61,61547,0
2015-04-08,5.57,5.78,5.55,5.55,58500,0
2015-04-09,5.7,5.79,5.58,5.71,55389,0
2015-04-10,5.8,6.97,5.7,6.74,327800,0
2015-04-13,6.49,6.75,6.18,6.53,285800,0
2015-04-14,6.62,6.63,6.26,6.29,120600,0
2015-04-15,6.35,6.5816,6.16,6.35,148308,0
2015-04-16,6.46,6.46,6.254,6.28,44902,0
2015-04-17,6.4,6.41,6.25,6.36,181000,0
2015-04-20,6.29,6.49,5.89,5.99,134326,0
2015-04-21,6.03,6.19,5.6,6.17,222414,0
2015-04-22,6.08,6.5,5.75,6.21,149496,0
2015-04-23,6.25,6.42,6.2,6.21,110300,0
2015-04-24,6.21,6.31,6.2,6.23,57400,0
2015-04-27,6.27,6.52,6.25,6.43,113100,0
2015-04-28,6.47,6.57,6.2,6.42,77200,0
2015-04-29,6.43,6.52,6.38,6.41,47600,0
2015-04-30,6.38,6.49,6.2,6.4,81400,0
2015-05-01,6.43,6.43,6.04,6.27,51600,0
2015-05-04,6.32,6.39,6.18,6.35,69300,0
2015-05-05,6.37,6.37,6.1,6.19,50000,0
2015-05-06,6.11,6.21,5.8,5.8,66632,0
2015-05-07,5.82,6.05,5.8,5.99,70861,0
2015-05-08,5.94,6.11,5.84,5.98,42800,0
2015-05-11,6.02,6.35,5.91,6.3,88300,0
2015-05-12,6.16,6.35,6.05,6.18,56155,0
2015-05-13,6.3,6.3,5.62,5.79,175200,0
2015-05-14,5.66,5.88,5.41,5.5,122000,0
2015-05-15,5.5121,5.7088,5.48,5.58,66014,0
2015-05-18,5.62,5.84,5.58,5.8,83836,0
2015-05-19,5.72,6,5.59,5.83,78800,0
2015-05-20,5.9,6.05,5.81,5.89,91400,0
2015-05-21,5.82,5.9,5.58,5.69,96500,0
2015-05-22,5.7,5.82,5.56,5.6,40900,0
2015-05-26,5.6,5.75,5.48,5.74,46930,0
2015-05-27,5.73,5.95,5.59,5.85,63500,0
2015-05-28,5.85,5.94,5.59,5.92,81121,0
2015-05-29,6,6.38,5.72,6.01,188500,0
2015-06-01,6,6.09,5.75,6.05,80300,0
2015-06-02,6,6.16,5.95,6,37846,0
2015-06-03,6,6.1,5.86,5.93,39600,0
2015-06-04,5.87,6.25,5.8,6.21,74900,0
2015-06-05,6.16,6.29,5.9,6.25,71500,0
2015-06-08,6.19,6.29,5.99,6.09,34700,0
2015-06-09,6.05,6.23,6.05,6.12,25989,0
2015-06-10,6.19,6.21,5.995,6.18,36547,0
2015-06-11,6.2,6.2999,6.1,6.26,57720,0
2015-06-12,6.18,6.25,6.03,6.21,37100,0
2015-06-15,6.04,6.67,6.04,6.67,412500,0
2015-06-16,6.66,6.66,6.46,6.55,129700,0
2015-06-17,6.55,6.55,6.3,6.47,68800,0
2015-06-18,6.5,6.5,6.26,6.26,61600,0
2015-06-19,6.34,7.13,6.28,7.07,381400,0
2015-06-22,7.3,7.6,6.75,6.83,454500,0
2015-06-23,6.8,7.34,6.8,7.12,167666,0
2015-06-24,7.14,7.14,6.67,6.83,142700,0
2015-06-25,6.9,7.09,6.79,6.88,61300,0
2015-06-26,6.7,6.99,6.12,6.94,324400,0
2015-06-29,6.55,6.68,6.27,6.28,111800,0
2015-06-30,6.17,6.44,5.93,5.99,170009,0
2015-07-01,6.19,6.45,6.11,6.4,137900,0
2015-07-02,6.49,6.64,6.15,6.63,115000,0
2015-07-06,6.7,6.85,6.41,6.84,178100,0
2015-07-07,6.81,6.98,6.6,6.67,177300,0
2015-07-08,6.68,6.68,6.27,6.34,96200,0
2015-07-09,6.4,6.49,5.94,6.26,158000,0
2015-07-10,6.29,6.49,6.1,6.32,74900,0
2015-07-13,6.28,6.48,6.25,6.34,112600,0
2015-07-14,6.25,6.39,6.25,6.32,37507,0
2015-07-15,6.32,6.64,6.3101,6.49,100624,0
2015-07-16,6.47,6.61,6.38,6.4,104900,0
2015-07-17,6.4,6.44,6.06,6.2,63200,0
2015-07-20,6.22,6.32,6.07,6.14,47800,0
2015-07-21,6.07,6.28,6.07,6.17,68900,0
2015-07-22,6.11,6.25,6.1,6.13,32700,0
2015-07-23,6.1,6.14,5.99,5.99,43500,0
2015-07-24,5.99,6.1,5.65,5.7,120100,0
2015-07-27,5.64,5.75,5.41,5.47,99700,0
2015-07-28,5.5,5.8,5.47,5.62,73000,0
2015-07-29,5.66,5.82,5.51,5.55,69600,0
2015-07-30,5.56,5.74,5.5,5.71,58000,0
2015-07-31,5.65,5.72,5.43,5.47,46300,0
2015-08-03,5.44,5.65,5.1718,5.38,127623,0
2015-08-04,5.4,5.42,4.95,5.02,127800,0
2015-08-05,5.03,5.43,5,5.05,69500,0
2015-08-06,4.96,5.05,4.65,4.77,144912,0
2015-08-07,4.71,4.79,4.55,4.55,78600,0
2015-08-10,4.59,4.98,4.59,4.68,72300,0
2015-08-11,4.75,4.75,4.5,4.5,113867,0
2015-08-12,4.34,4.6,4.24,4.41,94100,0
2015-08-13,4.22,4.55,4.22,4.4,66100,0
2015-08-14,4.16,4.33,3.61,4.11,211400,0
2015-08-17,4,5,4,4.46,298100,0
2015-08-18,4.5,4.6,4.41,4.49,116500,0
2015-08-19,4.51,4.63,4.25,4.4,85200,0
2015-08-20,4.36,4.37,4.01,4.07,153200,0
2015-08-21,4.05,4.1,3.92,4.06,59700,0
2015-08-24,3.61,4.17,3.61,4.01,174341,0
2015-08-25,4.5,4.5,4.14,4.25,90000,0
2015-08-26,4.27,4.27,3.97,3.99,190000,0
2015-08-27,4.06,4.15,3.95,3.99,115600,0
2015-08-28,4,4.22,3.97,3.98,57100,0
2015-08-31,3.97,4.14,3.96,4.11,88900,0
2015-09-01,4.08,4.19,3.95,4.02,66200,0
2015-09-02,4.06,4.2,4,4.1,36700,0
2015-09-03,4.18,4.2,4.1,4.12,21000,0
2015-09-04,4.16,4.26,4.02,4.16,91800,0
2015-09-08,4.75,5,4.46,4.56,218900,0
2015-09-09,4.8,5,4.67,4.94,216300,0
2015-09-10,5.1,5.58,4.68,5,295852,0
2015-09-11,5.02,5.35,5.02,5.12,132200,0
2015-09-14,5.18,5.45,4.65,4.77,282800,0
2015-09-15,4.73,5.03,4.66,4.9,99900,0
2015-09-16,4.95,5.07,4.82,4.98,98300,0
2015-09-17,4.95,5.01,4.9,4.91,46800,0
2015-09-18,4.91,5.15,4.72,5.15,119700,0
2015-09-21,5.1,5.27,4.86,4.88,84700,0
2015-09-22,4.88,5.09,4.75,4.78,90900,0
2015-09-23,4.82,4.95,4.72,4.78,45500,0
2015-09-24,4.78,5.24,4.76,5.23,75899,0
2015-09-25,5.25,5.33,4.69,5.16,400000,0
2015-09-28,5.35,5.35,4.81,4.94,67539,0
2015-09-29,4.86,5.09,4.41,4.44,134300,0
2015-09-30,4.55,4.85,4.51,4.68,118000,0
2015-10-01,4.74,4.81,4.41,4.56,87100,0
2015-10-02,4.54,4.67,4.43,4.59,71100,0
2015-10-05,4.64,4.99,4.58,4.92,88409,0
2015-10-06,4.96,5.33,4.93,5.23,51000,0
2015-10-07,5.4,5.47,5.25,5.33,65100,0
2015-10-08,5.5,5.55,5.12,5.35,53200,0
2015-10-09,5.35,5.35,5.16,5.3,26900,0
2015-10-12,5.36,5.36,5.1,5.15,30427,0
2015-10-13,5.1,5.25,5.01,5.21,26500,0
2015-10-14,5.19,5.19,4.98,5,30700,0
2015-10-15,5,5.25,4.96,5.21,77900,0
2015-10-16,5.31,5.31,4.92,5.2,67200,0
2015-10-19,5.05,5.24,4.94,5.06,76200,0
2015-10-20,5.01,5.025,4.76,4.84,113401,0
2015-10-21,4.81,4.89,4.75,4.77,72700,0
2015-10-22,4.85,4.93,4.68,4.79,105700,0
2015-10-23,4.82,4.95,4.7,4.93,47300,0
2015-10-26,4.95,5.07,4.82,4.93,50600,0
2015-10-27,4.91,4.97,4.85,4.88,121000,0
2015-10-28,4.93,5.2,4.82,5.18,98800,0
2015-10-29,5.22,5.3,5.01,5.11,64700,0
2015-10-30,5.03,5.15,5.03,5.07,32100,0
2015-11-02,5.04,5.15,4.9001,5.12,59131,0
2015-11-03,5.1,5.12,5.01,5.01,29500,0
2015-11-04,5,5.1,4.99,5.06,28744,0
2015-11-05,5.06,5.06,4.92,4.96,21400,0
2015-11-06,4.9,5.17,4.85,5.08,49300,0
2015-11-09,5.07,5.07,4.65,4.73,77370,0
2015-11-10,4.71,4.76,4.5,4.54,131000,0
2015-11-11,4.54,4.97,4.54,4.9,115800,0
2015-11-12,4.92,5.09,4.82,4.93,98000,0
2015-11-13,5.17,5.2,4.85,4.87,99500,0
2015-11-16,4.83,5.07,4.77,4.9,101800,0
2015-11-17,4.87,5.51,4.81,5.49,235100,0
2015-11-18,5.58,5.99,5.23,5.93,436000,0
2015-11-19,5.99,6.3,5.65,6.16,381500,0
2015-11-20,6.22,6.25,5.9,6.13,137100,0
2015-11-23,6.16,6.25,5.79,6,221900,0
2015-11-24,5.91,6.14,5.7,6.05,153700,0
2015-11-25,6.08,6.14,5.76,5.83,97600,0
2015-11-27,5.75,5.95,5.67,5.89,56200,0
2015-11-30,5.97,6.2,5.83,6.01,135300,0
2015-12-01,6,6.24,5.96,6.21,96308,0
2015-12-02,6.25,6.84,6.21,6.63,333250,0
2015-12-03,6.6,6.7,6.15,6.34,244175,0
2015-12-04,6.3,6.34,6.05,6.26,63400,0
2015-12-07,6.29,6.68,6.16,6.4,174400,0
2015-12-08,6.28,6.68,6.2305,6.43,91551,0
2015-12-09,6.6,7,6.3,6.54,378600,0
2015-12-10,6.74,6.89,6.29,6.3,149800,0
2015-12-11,6.25,6.45,6.05,6.05,111700,0
2015-12-14,6.19,6.2999,5.9,6.17,141974,0
2015-12-15,6.25,6.45,6.15,6.18,89000,0
2015-12-16,6.23,6.29,6.09,6.26,91600,0
2015-12-17,6.2,6.35,6.04,6.26,129300,0
2015-12-18,6.17,6.54,6.01,6.32,172500,0
2015-12-21,6.45,6.53,6.16,6.52,100000,0
2015-12-22,6.58,6.63,6.33,6.52,113379,0
2015-12-23,6.6,6.63,6.45,6.48,77400,0
2015-12-24,6.6,6.6,6.35,6.5,68609,0
2015-12-28,6.53,6.67,6.45,6.59,158958,0
2015-12-29,6.68,7.29,6.62,7.19,535798,0
2015-12-30,7.34,8.51,7.19,8.51,1479508,0
2015-12-31,8.49,8.51,7.5,7.59,821351,0
2016-01-04,7.32,7.85,7.11,7.81,360958,0
2016-01-05,7.9,8.01,6.05,6.12,971553,0
2016-01-06,6.15,7.12,6.15,6.89,644841,0
2016-01-07,6.33,6.86,6.02,6.19,476293,0
2016-01-08,6.34,6.39,5.6031,5.78,350114,0
2016-01-11,5.85,5.8899,4.92,5.04,603870,0
2016-01-12,5.28,5.38,4.6,5.34,521339,0
2016-01-13,5.46,5.61,5.06,5.2,282789,0
2016-01-14,6,6.01,5.02,5.28,279119,0
2016-01-15,5.12,5.2,4.95,5,186949,0
2016-01-19,5.02,5.4,4.91,5.17,231800,0
2016-01-20,5.06,5.29,4.85,5.23,181684,0
2016-01-21,5.23,5.82,5.04,5.58,224120,0
2016-01-22,5.6,5.7699,5.21,5.38,140042,0
2016-01-25,5.38,5.39,5.04,5.25,89380,0
2016-01-26,5.25,5.6,5.2,5.56,127613,0
2016-01-27,5.52,5.99,5.4,5.68,175975,0
2016-01-28,5.8,5.8,5.4,5.48,107481,0
2016-01-29,5.44,5.75,5.44,5.71,138524,0
2016-02-01,5.79,5.79,5.04,5.19,176030,0
2016-02-02,5.1,5.2899,4.94,5.135,216377,0
2016-02-03,5.15,5.55,5.15,5.44,85915,0
2016-02-04,5.43,5.77,5.4,5.71,53782,0
2016-02-05,5.7,5.72,5.46,5.5989,41472,0
2016-02-08,5.45,5.45,5.15,5.16,76111,0
2016-02-09,5.15,5.3224,5.1,5.14,60406,0
2016-02-10,5.15,5.54,5.15,5.36,83539,0
2016-02-11,5.24,5.33,5.1,5.18,106885,0
2016-02-12,5.3,5.5356,5.07,5.2,43016,0
2016-02-16,5.41,5.55,5.2702,5.55,82460,0
2016-02-17,5.56,5.75,5.56,5.7,63629,0
2016-02-18,5.76,5.76,5.35,5.5,73790,0
2016-02-19,5.52,5.73,5.51,5.66,59151,0
2016-02-22,5.77,6.1197,5.652,5.84,101094,0
2016-02-23,5.85,5.89,5.36,5.49,67950,0
2016-02-24,5.43,5.59,5.1001,5.37,105763,0
2016-02-25,5.37,5.44,5.1,5.42,62265,0
2016-02-26,5.46,5.55,5.42,5.54,25687,0
2016-02-29,5.5,5.8,5.5,5.68,71527,0
2016-03-01,5.7,5.82,5.5301,5.7899,64658,0
2016-03-02,5.74,5.8,5.61,5.76,53140,0
2016-03-03,5.8,6.19,5.73,6.05,134602,0
2016-03-04,6.07,6.25,5.98,5.99,88364,0
2016-03-07,5.89,6.03,5.7311,6.03,77702,0
2016-03-08,5.93,6.2685,5.6,6.12,255845,0
2016-03-09,6.23,6.84,6.0501,6.3,381887,0
2016-03-10,6.22,6.49,5.83,6.02,122926,0
2016-03-11,6.14,6.34,6.06,6.17,88152,0
2016-03-14,6.2,6.53,6.2,6.21,183107,0
2016-03-15,5.95,5.95,5.64,5.75,204215,0
2016-03-16,5.82,5.93,5.76,5.8,76767,0
2016-03-17,5.8,5.94,5.45,5.46,124398,0
2016-03-18,5.51,5.64,5.37,5.59,104858,0
2016-03-21,5.52,5.56,5.36,5.49,74243,0
2016-03-22,5.41,5.62,5.3601,5.52,69836,0
2016-03-23,5.52,5.84,5.47,5.7,120551,0
2016-03-24,5.71,5.8399,5.6,5.82,39436,0
2016-03-28,5.9,6.2,5.82,6.08,163741,0
2016-03-29,6.09,6.23,5.8856,6.02,188184,0
2016-03-30,5.96,6.05,5.75,5.85,105233,0
2016-03-31,5.24,5.59,5.2,5.33,269831,0
2016-04-01,5.3,5.5173,5.3,5.45,82196,0
2016-04-04,5.52,5.68,5.42,5.63,56864,0
2016-04-05,5.745,5.745,5.51,5.55,59719,0
2016-04-06,5.55,5.57,5.345,5.51,77955,0
2016-04-07,5.5,5.52,5.21,5.26,98702,0
2016-04-08,5.27,5.27,5.0211,5.1,140848,0
2016-04-11,5.12,5.39,5.05,5.33,121215,0
2016-04-12,5.35,5.35,5.16,5.23,62838,0
2016-04-13,5.13,5.29,5.13,5.15,76239,0
2016-04-14,5.13,5.2799,5.09,5.23,79471,0
2016-04-15,5.51,5.7,5.3,5.3,143603,0
2016-04-18,5.4,5.63,5.16,5.17,87304,0
2016-04-19,5.3,5.3,5.07,5.18,66640,0
2016-04-20,5.11,5.17,5.05,5.08,64444,0
2016-04-21,5.1,5.1,4.85,4.92,179379,0
2016-04-22,4.88,4.9002,4.31,4.72,285652,0
2016-04-25,4.72,5,4.72,5,104253,0
2016-04-26,4.93,4.94,4.69,4.83,154611,0
2016-04-27,4.82,4.96,4.72,4.77,60915,0
2016-04-28,4.75,4.9966,4.75,4.78,59537,0
2016-04-29,4.79,4.92,4.6501,4.71,61713,0
2016-05-02,4.65,4.7201,4.65,4.68,62357,0
2016-05-03,4.65,4.939,4.65,4.87,73201,0
2016-05-04,4.95,4.97,4.69,4.71,56474,0
2016-05-05,4.71,4.75,4.64,4.66,44163,0
2016-05-06,4.7,4.75,4.51,4.5865,55736,0
2016-05-09,4.55,4.6,4.31,4.45,162663,0
2016-05-10,4.43,4.581,4.3,4.32,138644,0
2016-05-11,4.32,4.5,4.3001,4.45,100149,0
2016-05-12,4.48,4.949,4.37,4.78,106940,0
2016-05-13,4.52,5.0166,4.3,4.9,216730,0
2016-05-16,5.35,5.35,5.01,5.06,185529,0
2016-05-17,5.14,5.47,4.8,5.2,231107,0
2016-05-18,5.21,5.3299,5.14,5.28,74692,0
2016-05-19,5.29,5.445,5.18,5.25,79930,0
2016-05-20,5.32,5.32,5.06,5.2,72507,0
2016-05-23,5.18,5.57,5.02,5.48,296579,0
2016-05-24,5.56,5.99,5.5,5.75,326057,0
2016-05-25,5.81,5.91,5.48,5.87,242502,0
2016-05-26,5.86,6.06,5.56,5.77,218308,0
2016-05-27,5.79,5.86,5.68,5.8,72358,0
2016-05-31,5.83,5.91,5.64,5.91,141294,0
2016-06-01,5.92,6.05,5.8087,5.9,180817,0
2016-06-02,5.89,5.96,5.74,5.81,140007,0
2016-06-03,5.79,5.9,5.67,5.69,141926,0
2016-06-06,5.75,5.84,5.6,5.75,80842,0
2016-06-07,5.94,6.22,5.854,6.04,431306,0
2016-06-08,6.05,6.23,5.9,6.05,244818,0
2016-06-09,5.98,6.15,5.78,5.83,92803,0
2016-06-10,5.86,6.0383,5.7332,5.8,88554,0
2016-06-13,5.81,6.73,5.6556,6.64,627925,0
2016-06-14,6.73,6.74,6.2,6.58,472499,0
2016-06-15,6.66,6.6999,6.39,6.5,200879,0
2016-06-16,6.5,6.6088,6.31,6.55,164840,0
2016-06-17,6.64,6.77,6.42,6.7,337649,0
2016-06-20,6.93,6.97,6.466,6.5,273741,0
2016-06-21,6.5,6.66,6.12,6.2,219360,0
2016-06-22,6.24,6.4,6.1614,6.27,132597,0
2016-06-23,6.37,6.37,5.82,5.85,356463,0
2016-06-24,5.8,5.9,5.65,5.7599,185378,0
2016-06-27,5.75,5.89,5.2,5.85,377243,0
2016-06-28,5.83,6.33,5.7906,6.24,482533,0
2016-06-29,6.3,6.92,6.3,6.91,482944,0
2016-06-30,6.94,7.6,6.94,7.55,1143112,0
2016-07-01,7.58,8.24,7.58,8.09,878830,0
2016-07-05,8.24,8.24,6.84,6.87,1055489,0
2016-07-06,6.2,6.94,6.11,6.67,1214691,0
2016-07-07,6.58,6.92,6.21,6.4,445831,0
2016-07-08,6.38,6.52,6.2,6.35,233484,0
2016-07-11,6.31,7.1017,6.3,6.79,360931,0
2016-07-12,6.9,7.25,6.9,7.07,371589,0
2016-07-13,7.18,8.2,7.1,7.85,1698197,0
2016-07-14,8,8.08,6.92,7.25,1091371,0
2016-07-15,7.23,8.16,7,7.97,1798067,0
2016-07-18,8.1,8.48,7.12,7.39,1336875,0
2016-07-19,7.41,7.78,7.13,7.22,618469,0
2016-07-20,7.22,7.5975,7.1287,7.44,890659,0
2016-07-21,7.44,7.5699,7.14,7.24,313970,0
2016-07-22,7.69,8.35,7.48,8.06,1991053,0
2016-07-25,8.42,9.3,8.35,8.94,2698018,0
2016-07-26,8.85,8.93,8.5,8.86,956245,0
2016-07-27,8.83,9.1,7.52,8.12,2579836,0
2016-07-28,8.05,8.12,7.83,8.04,369192,0
2016-07-29,8.02,8.25,7.96,8.23,376588,0
2016-08-01,8.3,8.4,7.55,7.91,477250,0
2016-08-02,7.96,7.96,7.5,7.64,431554,0
2016-08-03,7.6,8,7.5778,7.84,281124,0
2016-08-04,8,8,7.65,7.77,160743,0
2016-08-05,7.66,7.77,7.35,7.47,392462,0
2016-08-08,7.41,7.4799,7.2,7.24,323309,0
2016-08-09,7.2,7.75,7.111,7.61,319826,0
2016-08-10,7.62,7.7399,7.26,7.35,312362,0
2016-08-11,7.43,7.93,7.4,7.75,356127,0
2016-08-12,7.71,8.11,7.66,7.87,473330,0
2016-08-15,7.6,7.81,7.05,7.5,630277,0
2016-08-16,7.54,7.66,7.318,7.36,265211,0
2016-08-17,7.31,7.5,7.1,7.18,255293,0
2016-08-18,7.09,7.24,7.07,7.18,242203,0
2016-08-19,7.22,7.39,7.1442,7.29,148196,0
2016-08-22,7.32,7.32,7.09,7.1,200563,0
2016-08-23,7.15,7.595,7.07,7.32,447238,0
2016-08-24,7.37,7.89,7.25,7.31,522228,0
2016-08-25,7.27,7.8,7.23,7.66,294322,0
2016-08-26,7.7,8,7.59,7.85,378013,0
2016-08-29,7.96,8.75,7.9201,8.59,1141522,0
2016-08-30,8.77,8.77,8.2,8.37,384945,0
2016-08-31,8.68,8.94,7.88,8.75,1392650,0
2016-09-01,8.9,9.18,8.55,8.92,679035,0
2016-09-02,9,9.02,8.7,8.81,204324,0
2016-09-06,8.78,9.04,8.78,9,342420,0
2016-09-07,9,9.18,8.75,9.1,478919,0
2016-09-08,9.09,9.8,9.065,9.69,925246,0
2016-09-09,9.69,9.69,9.1,9.2,432751,0
2016-09-12,8.93,9.3,8.5,9.28,591881,0
2016-09-13,9.15,9.27,8.17,8.7,497822,0
2016-09-14,8.67,9.03,8.47,8.54,218305,0
2016-09-15,8.52,8.9,8.52,8.82,253124,0
2016-09-16,8.71,8.85,8.5,8.5,257565,0
2016-09-19,8.54,8.98,8.54,8.67,411038,0
2016-09-20,8.77,8.91,8.55,8.58,166242,0
2016-09-21,8.56,8.75,8.54,8.71,104609,0
2016-09-22,8.74,8.8899,8.63,8.78,137370,0
2016-09-23,8.75,9.18,8.7,9.13,334685,0
2016-09-26,9.08,9.45,8.91,8.99,396311,0
2016-09-27,8.92,9.28,8.918,9.24,300617,0
2016-09-28,9.4,9.5,9.135,9.42,418918,0
2016-09-29,9.33,9.41,9.1,9.11,291114,0
2016-09-30,9,9.01,8.6,8.86,367328,0
2016-10-03,8.8,8.8801,8.23,8.65,372286,0
2016-10-04,8.55,9,8.55,8.72,196057,0
2016-10-05,8.61,8.75,8.5601,8.75,202131,0
2016-10-06,8.69,8.78,8.27,8.32,205666,0
2016-10-07,8.26,8.4199,7.63,7.97,440009,0
2016-10-10,8,8.4,8,8.12,242015,0
2016-10-11,8.26,8.49,8.08,8.19,172719,0
2016-10-12,8.15,8.42,7.84,7.9,202421,0
2016-10-13,7.8,7.9,7.55,7.6,195108,0
2016-10-14,7.65,7.78,7.55,7.61,167243,0
2016-10-17,7.75,7.75,7.4,7.5,195262,0
2016-10-18,7.5,7.75,7.5,7.55,158180,0
2016-10-19,7.55,7.8,7.5,7.65,140360,0
2016-10-20,7.6,7.7,7.45,7.45,97259,0
2016-10-21,7.45,7.55,7.25,7.35,238500,0
2016-10-24,7.3,7.5,6.4,6.85,677708,0
2016-10-25,6.85,7.45,6.8,7.15,304394,0
2016-10-26,7,7.5,7,7.4,151493,0
2016-10-27,7.4,7.4,6.95,6.95,214808,0
2016-10-28,7.2,7.625,6.75,7.05,500542,0
2016-10-31,7.15,7.5,7,7.3,282310,0
2016-11-01,7.5,7.5,6.85,6.95,211509,0
2016-11-02,6.95,7.05,6.85,6.95,162942,0
2016-11-03,7,7,6.45,6.55,427883,0
2016-11-04,6.55,6.6,5.85,5.85,536081,0
2016-11-07,5.85,6.45,5.75,6.15,387085,0
2016-11-08,6.25,6.4,6.15,6.15,131689,0
2016-11-09,5.9,6.8,5.8,6.65,306902,0
2016-11-10,6.8,7.15,6.65,6.95,302318,0
2016-11-11,7.2,8,7.005,7.75,610846,0
2016-11-14,7.35,7.95,7.15,7.4,432681,0
2016-11-15,7.6,8.25,7.4,8.05,528941,0
2016-11-16,8.15,8.3,8,8.2,418177,0
2016-11-17,7,7.65,6.6,6.75,1187418,0
2016-11-18,6.95,7.2,6.8,7.15,250845,0
2016-11-21,7.5,7.5,7.2,7.45,286388,0
2016-11-22,7.4,8,7.3661,7.9,355155,0
2016-11-23,7.95,8.65,7.5,8.4,803275,0
2016-11-25,8.45,8.5,7.95,8.3,228678,0
2016-11-28,8.35,8.7,8.35,8.55,289170,0
2016-11-29,7.9,8.6,7.755,8.15,700851,0
2016-11-30,8.4,8.5,8,8,373889,0
2016-12-01,8.05,8.2,8,8.15,205185,0
2016-12-02,8.2,8.3,8.15,8.3,162822,0
2016-12-05,8.15,8.25,7.6,7.6,429204,0
2016-12-06,7.85,7.9,7.6,7.8,210601,0
2016-12-07,7.75,7.85,7.5,7.5,298961,0
2016-12-08,7.5,7.6,7.15,7.25,388459,0
2016-12-09,7.3,7.35,7.2,7.2,168502,0
2016-12-12,7.2,7.25,7.1,7.2,212588,0
2016-12-13,7.1,7.25,7,7.05,279162,0
2016-12-14,7.05,7.55,7.05,7.45,359093,0
2016-12-15,7.65,7.7,7,7.1,359749,0
2016-12-16,7.05,7.15,7.05,7.1,218322,0
2016-12-19,7.05,7.1,6.6205,6.9,477953,0
2016-12-20,6.9,6.95,6.675,6.9,226109,0
2016-12-21,6.9,7.05,6.7,7,263611,0
2016-12-22,7.5,7.6,7.2,7.25,464864,0
2016-12-23,7.25,7.3,7.1,7.15,163923,0
2016-12-27,7.2,7.45,7.05,7.25,236031,0
2016-12-28,7.25,7.294,7.05,7.05,170181,0
2016-12-29,7.05,7.1741,7.05,7.1,254349,0
2016-12-30,7.05,7.2,6.8,6.8,379391,0
2017-01-03,7,7.2,6.8,7.2,312845,0
2017-01-04,7.25,7.45,7.2,7.45,422459,0
2017-01-05,7.4,7.8,7,7.15,657788,0
2017-01-06,7.2,7.2,6.85,7.1,350232,0
2017-01-09,7.1,7.166,6.3,6.6,824701,0
2017-01-10,6.65,6.85,6.41,6.6,310657,0
2017-01-11,6.6,6.6,6.15,6.4,381580,0
2017-01-12,6.35,6.55,6.25,6.4,220353,0
2017-01-13,6.7,6.8,6.4,6.5,300118,0
2017-01-17,6.75,6.85,6.55,6.7,441328,0
2017-01-18,6.75,6.8,6.525,6.75,264925,0
2017-01-19,6.7,6.75,6.4,6.4,195912,0
2017-01-20,6.55,6.8,6.45,6.5,176114,0
2017-01-23,6.6,6.6,6.4,6.45,191421,0
2017-01-24,6.45,6.7,6.4,6.4,194954,0
2017-01-25,6.4,6.4386,6.15,6.2,361628,0
2017-01-26,6.2,6.5,6.15,6.175,224152,0
2017-01-27,6.3,6.3,6.2,6.25,94353,0
2017-01-30,6.3,6.3,6.1,6.15,151264,0
2017-01-31,6.15,6.45,6.1,6.15,127137,0
2017-02-01,6.2,6.3,6.198,6.3,63666,0
2017-02-02,6.35,6.4,6.15,6.2,139208,0
2017-02-03,6.2,6.2,6.15,6.15,138319,0
2017-02-06,6.15,6.2,6.15,6.2,83930,0
2017-02-07,6.15,6.2,6.1,6.15,118570,0
2017-02-08,6.15,6.15,6,6.1,177666,0
2017-02-09,6.05,6.1,5.55,5.85,572068,0
2017-02-10,5.95,6.345,5.8,6.15,431121,0
2017-02-13,6.3,6.35,5.9,5.9,453686,0
2017-02-14,5.9,5.9317,5.35,5.7,713328,0
2017-02-15,5.65,5.85,5.645,5.75,212964,0
2017-02-16,5.8,6.05,5.7637,6.05,224861,0
2017-02-17,6.2,6.2,5.9,5.95,279717,0
2017-02-21,5.9,5.9,5.55,5.6,310576,0
2017-02-22,5.5,5.8,5.5,5.55,230547,0
2017-02-23,5.5,5.6,5.45,5.45,207160,0
2017-02-24,6,6.4,5.65,6.25,694364,0
2017-02-27,6.5,6.65,6.35,6.65,547115,0
2017-02-28,6.65,6.7,6.3,6.45,314542,0
2017-03-01,6.45,7,6.45,6.9,525630,0
2017-03-02,6.95,7,6.7,6.9,254647,0
2017-03-03,6.95,7.8,6.9,7.35,673728,0
2017-03-06,7.6,7.6,6.9,7.2,466519,0
2017-03-07,7.15,7.2,6.95,7,182704,0
2017-03-08,6.95,7.2,6.9,7,163518,0
2017-03-09,6.95,7.25,6.9,7.25,167082,0
2017-03-10,7.25,7.45,7.2,7.35,186838,0
2017-03-13,7.55,7.6185,7.4,7.55,270167,0
2017-03-14,7.65,7.65,7.05,7.2,250981,0
2017-03-15,7.15,7.3,7.05,7.25,163651,0
2017-03-16,7.1,7.3,7.05,7.2,268929,0
2017-03-17,6.5,7.1,6.2,7.1,910725,0
2017-03-20,7.15,7.15,6.8,6.85,254346,0
2017-03-21,6.8,6.8,6.1,6.2,627987,0
2017-03-22,6.15,6.4,6.1,6.35,196468,0
2017-03-23,6.3,6.8,6.2,6.3,314329,0
2017-03-24,6.3,6.3,6.1,6.15,177493,0
2017-03-27,6.05,6.175,6,6.05,188217,0
2017-03-28,6,6.077,5.8,5.85,293748,0
2017-03-29,5.8,5.845,5.75,5.8,195901,0
2017-03-30,5.9,6.3,5.85,6.15,266178,0
2017-03-31,6.25,6.3039,6.125,6.2,132309,0
2017-04-03,6.15,6.2,5.9,5.9,210337,0
2017-04-04,5.8,5.85,5.65,5.7,245855,0
2017-04-05,5.7,5.95,5.6,5.9,282691,0
2017-04-06,5.95,6,5.8,6,144693,0
2017-04-07,5.95,6,5.75,5.95,167865,0
2017-04-10,6,6.018,5.85,5.9,194452,0
2017-04-11,5.85,5.9,5.8,5.85,63357,0
2017-04-12,5.8,5.95,5.6,5.8,199233,0
2017-04-13,5.75,5.85,5.6,5.6,140369,0
2017-04-17,5.65,5.755,5.5,5.7,156977,0
2017-04-18,5.65,5.7,5.6,5.65,64771,0
2017-04-19,5.65,6.1,5.55,6,313063,0
2017-04-20,6.05,6.1,5.55,5.85,232938,0
2017-04-21,5.85,5.95,5.65,5.9,204909,0
2017-04-24,5.95,5.975,5.65,5.9,115468,0
2017-04-25,5.85,5.9,5.65,5.8,175313,0
2017-04-26,5.8,6.2,5.7,6.1,275305,0
2017-04-27,6.1,6.15,6,6.05,116547,0
2017-04-28,6.05,6.15,5.7,5.9,213999,0
2017-05-01,5.85,5.9,5.75,5.85,123159,0
2017-05-02,5.85,5.916,5.7,5.75,109913,0
2017-05-03,5.75,5.9,5.6,5.85,179569,0
2017-05-04,5.85,5.85,5.65,5.775,81274,0
2017-05-05,5.75,5.85,5.65,5.85,149671,0
2017-05-08,5.8,6.2,5.75,5.95,257462,0
2017-05-09,5.95,6.1,5.5606,5.8,462041,0
2017-05-10,5.8,5.85,5.05,5.65,417019,0
2017-05-11,6,6,5,5.35,519167,0
2017-05-12,5.35,5.35,5.25,5.275,192121,0
2017-05-15,5.3,5.5,5.25,5.4,169459,0
2017-05-16,5.35,5.75,5.25,5.6,412346,0
2017-05-17,5.7,5.85,5.6,5.8,532537,0
2017-05-18,5.9,6,5.7,5.8,212909,0
2017-05-19,5.85,5.9,5.75,5.85,113055,0
2017-05-22,5.8,5.9,5.7,5.8,175320,0
2017-05-23,5.8,5.9,5.75,5.9,124616,0
2017-05-24,5.95,5.95,5.7,5.95,132007,0
2017-05-25,5.95,5.95,5.75,5.8,127999,0
2017-05-26,5.75,5.8,5.7,5.8,84164,0
2017-05-30,5.7,5.85,5.7,5.85,124477,0
2017-05-31,5.85,5.9,5.75,5.75,116224,0
2017-06-01,5.75,5.85,5.7,5.7,89445,0
2017-06-02,5.7,5.75,5.55,5.65,134484,0
2017-06-05,5.6,5.7,5.6,5.65,72081,0
2017-06-06,5.65,5.65,5.55,5.625,75458,0
2017-06-07,5.6,5.85,5.5634,5.85,95459,0
2017-06-08,5.9,6,5.85,6,175518,0
2017-06-09,6,6.25,5.959,6.2,289972,0
2017-06-12,6.25,6.25,6,6.15,214971,0
2017-06-13,6.15,6.5,6.15,6.35,303761,0
2017-06-14,6.5,6.6,6.4,6.6,270567,0
2017-06-15,6.6,6.65,6.1,6.25,193091,0
2017-06-16,6.25,6.25,6,6.05,247340,0
2017-06-19,6.1,6.325,6.1,6.3,118436,0
2017-06-20,6.35,6.4,6.325,6.4,125153,0
2017-06-21,6.4,6.5,6.15,6.2,240144,0
2017-06-22,6.15,6.395,6.1,6.2,95148,0
2017-06-23,6.2,6.4,6.15,6.4,125900,0
2017-06-26,6.5,6.5,6.4,6.5,114364,0
2017-06-27,6.5,6.5,6.15,6.15,129430,0
2017-06-28,6.2,6.4,6.2,6.35,88404,0
2017-06-29,6.3,6.325,6.1,6.2,94946,0
2017-06-30,6.25,6.65,6.2,6.55,405456,0
2017-07-03,6.7,7.05,6.6,6.7,302522,0
2017-07-05,6.8,6.8,6.65,6.7,130854,0
2017-07-06,6.65,6.8,6.61,6.7,83394,0
2017-07-07,6.75,7,6.65,7,151044,0
2017-07-10,7.1,7.1,6.9,7,162368,0
2017-07-11,7,7,6.65,6.725,171010,0
2017-07-12,6.85,6.85,6.65,6.65,101087,0
2017-07-13,6.7,6.72,6.65,6.7,70678,0
2017-07-14,6.7,6.75,6.65,6.75,180916,0
2017-07-17,6.7,6.705,6.65,6.65,73479,0
2017-07-18,6.75,6.85,6.55,6.65,147094,0
2017-07-19,6.55,6.65,6.05,6.15,280179,0
2017-07-20,6.2,6.295,6.05,6.1,131540,0
2017-07-21,6.1,6.275,6.05,6.2,156178,0
2017-07-24,6.2,6.3,5.925,5.975,260793,0
2017-07-25,6,6.15,5.95,6.05,105583,0
2017-07-26,6,6.2,5.9195,5.975,126278,0
2017-07-27,6,6.15,5.95,6.075,113939,0
2017-07-28,6.1,6.15,6.05,6.05,70760,0
2017-07-31,6.1,6.15,6.05,6.15,102847,0
2017-08-01,6.15,6.15,5.85,5.85,105330,0
2017-08-02,5.85,6.045,5.85,5.85,181891,0
2017-08-03,5.9,6,5.8,5.9,79920,0
2017-08-04,5.95,5.95,5.75,5.8,153699,0
2017-08-07,5.9,6.15,5.75,5.85,431367,0
2017-08-08,6.05,6.3,5.95,6.1,374804,0
2017-08-09,6.15,6.15,5.75,5.85,236267,0
2017-08-10,5.8,5.831,5.525,5.6,315544,0
2017-08-11,5.55,6.3,5.55,6.25,361659,0
2017-08-14,6.25,6.25,5.95,6,294325,0
2017-08-15,6.2,6.3,5.95,6.25,546827,0
2017-08-16,6.35,6.5,6.2,6.35,221353,0
2017-08-17,6.35,6.35,6.2,6.25,239933,0
2017-08-18,6.15,6.35,6.1,6.25,197325,0
2017-08-21,6.25,6.3,5.9,5.95,152407,0
2017-08-22,5.9,6.0192,5.85,5.9,123806,0
2017-08-23,5.85,6.05,5.7,6,199302,0
2017-08-24,6.1,6.15,6,6.15,110043,0
2017-08-25,6.2,6.25,6.1,6.15,61517,0
2017-08-28,6.1,6.15,6.1,6.1,68706,0
2017-08-29,6.05,6.15,6,6,83196,0
2017-08-30,6,6.05,5.95,6,99259,0
2017-08-31,6,6,5.8,5.8,173730,0
2017-09-01,5.8,5.9,5.8,5.9,108989,0
2017-09-05,6,6,5.85,5.95,94485,0
2017-09-06,6,6,5.95,5.95,36190,0
2017-09-07,6.05,6.15,6,6.05,124617,0
2017-09-08,6.1,6.1,6,6.1,66077,0
2017-09-11,6.2,6.2,5.95,6.05,92596,0
2017-09-12,6.1,6.15,6,6.15,75791,0
2017-09-13,6.1,6.15,6.05,6.1,119178,0
2017-09-14,6.1,6.2,6.05,6.1,156235,0
2017-09-15,6.1,6.15,6,6.15,131273,0
2017-09-18,6.2,6.2,5.9,5.95,185871,0
2017-09-19,5.95,5.975,5.75,5.85,204152,0
2017-09-20,5.9,6,5.75,6,126001,0
2017-09-21,6.1,6.1,5.85,5.9,84037,0
2017-09-22,5.9,6,5.9,6,80149,0
2017-09-25,6,6,5.8,5.8,130930,0
2017-09-26,5.8,5.9,5.65,5.75,137372,0
2017-09-27,5.75,5.7727,5.65,5.65,145536,0
2017-09-28,5.6,5.65,4.1,5.575,1460739,0
2017-09-29,5.6,5.7,5.2,5.45,179501,0
2017-10-02,5.4,5.45,5.1,5.3,206435,0
2017-10-03,5.25,5.325,5.1653,5.2,162930,0
2017-10-04,5.3,5.3,5.15,5.15,124278,0
2017-10-05,5.15,5.15,5,5.1,246559,0
2017-10-06,5,5.35,5,5.35,252926,0
2017-10-09,5.4,5.45,5.15,5.25,103568,0
2017-10-10,5.2,5.45,5.2,5.45,138366,0
2017-10-11,5.5,5.6,5.35,5.6,112034,0
2017-10-12,5.65,5.85,5.55,5.8,108320,0
2017-10-13,5.75,5.8,5.5,5.55,77640,0
2017-10-16,5.6,5.65,5.4,5.4,57885,0
2017-10-17,5.35,5.5,5.35,5.35,64271,0
2017-10-18,5.35,5.4,5.2,5.25,145179,0
2017-10-19,5.2,5.3,5.15,5.2,70489,0
2017-10-20,5.2,5.25,5.1,5.15,92082,0
2017-10-23,5.1,5.15,5,5.05,121897,0
2017-10-24,5,5.3,5,5.25,122443,0
2017-10-25,5.25,5.3,5.1,5.15,74766,0
2017-10-26,5.1,5.15,5.05,5.1,53483,0
2017-10-27,5.05,5.15,5,5.05,68148,0
2017-10-30,5.05,5.3,5,5.1,115078,0
2017-10-31,5.05,5.15,4.8,4.9,191768,0
2017-11-01,4.85,4.95,4.55,4.65,276642,0
2017-11-02,4.65,4.7,4.6,4.7,98429,0
2017-11-03,4.65,4.7,4.65,4.675,93103,0
2017-11-06,4.65,4.675,4.6,4.6,96918,0
2017-11-07,4.6,4.8,4.6,4.8,199842,0
2017-11-08,4.8,4.9801,4.8,4.95,130072,0
2017-11-09,4.95,6,4.95,5.7268,799374,0
2017-11-10,5.55,5.7,5.025,5.6,495632,0
