Date,Open,High,Low,Close,Volume,OpenInt
2014-03-21,13.75,16.5,13.58,16.21,12704154,0
2014-03-24,16.26,16.3,15.07,15.25,686804,0
2014-03-25,15.45,15.45,15,15.2,685812,0
2014-03-26,15.11,15.25,13.63,14.01,1171300,0
2014-03-27,13.98,14.26,13.65,14.25,432835,0
2014-03-28,14.44,15,14.18,14.66,412703,0
2014-03-31,14.71,15.04,14.71,15.04,516939,0
2014-04-01,15.1,15.29,14.9,15.22,283056,0
2014-04-02,15.26,15.26,14.66,14.7,483278,0
2014-04-03,14.71,14.84,14.5,14.7,448967,0
2014-04-04,14.53,14.85,13.86,14.16,365771,0
2014-04-07,14.1,14.28,13.69,13.82,388542,0
2014-04-08,13.68,13.93,13.54,13.76,242891,0
2014-04-09,13.61,14.12,13.51,13.87,308920,0
2014-04-10,14,14.12,12.92,13.33,613671,0
2014-04-11,13.29,13.63,13.15,13.56,607088,0
2014-04-14,13.85,14.12,13.71,14.12,540795,0
2014-04-15,14.08,14.6,13.73,14.47,550949,0
2014-04-16,15.4,15.4,14.8,15.02,546851,0
2014-04-17,14.92,15.25,14.3,14.74,364220,0
2014-04-21,14.51,15.12,14.26,14.27,253430,0
2014-04-22,14.28,14.57,13.92,14.25,95177,0
2014-04-23,14.3,14.42,13.38,13.54,247872,0
2014-04-24,13.73,13.73,12.6,12.84,311840,0
2014-04-25,12.93,13.06,12.38,12.75,426412,0
2014-04-28,12.85,13.31,12.81,12.87,548565,0
2014-04-29,12.97,13.25,12.85,13.08,270432,0
2014-04-30,13.14,13.18,12.87,13.09,316290,0
2014-05-01,13.12,13.45,12.96,13.04,522906,0
2014-05-02,13.19,13.27,11.06,12.4,1524156,0
2014-05-05,12.27,12.81,11.92,12.27,154042,0
2014-05-06,12.29,12.4,11.64,11.66,104989,0
2014-05-07,11.65,11.73,10.2,11.52,347537,0
2014-05-08,11.46,11.75,11.25,11.56,234369,0
2014-05-09,11.5,12.12,11.39,12.12,281254,0
2014-05-12,11.97,12.29,11.85,12.2,248134,0
2014-05-13,12.23,12.84,11.22,11.85,813148,0
2014-05-14,11.78,12.46,11.43,12.03,333989,0
2014-05-15,11.92,12.28,11.52,12.24,216426,0
2014-05-16,12.2,12.24,11.76,11.83,189076,0
2014-05-19,11.74,11.8,11.25,11.25,363254,0
2014-05-20,11.3,11.57,10.79,10.8,319635,0
2014-05-21,10.82,10.99,10.47,10.65,179446,0
2014-05-22,10.66,10.8,10.47,10.63,262709,0
2014-05-23,10.65,10.75,10.55,10.64,126258,0
2014-05-27,10.68,11.19,10.38,11.01,703724,0
2014-05-28,11.05,11.13,10.71,10.99,336096,0
2014-05-29,11.2,12.09,10.99,11.43,534486,0
2014-05-30,11.44,11.55,11.24,11.44,318103,0
2014-06-02,11.5,11.6,10.94,11.14,320772,0
2014-06-03,11.11,11.27,10.84,11,303432,0
2014-06-04,11.1,11.13,10.83,10.96,256597,0
2014-06-05,10.91,11.01,10.8,11,237882,0
2014-06-06,10.98,11.32,10.97,11.21,203922,0
2014-06-09,11.4,12.12,11.3,11.88,425699,0
2014-06-10,11.93,12.2,11.61,12.08,195600,0
2014-06-11,12.04,12.14,11.67,11.89,280808,0
2014-06-12,11.94,12.12,11.87,12.05,285698,0
2014-06-13,12.17,12.68,11.88,12.41,310942,0
2014-06-16,12.48,12.99,12.32,12.76,250337,0
2014-06-17,12.81,13.15,12.6,13.15,422956,0
2014-06-18,13.25,13.3,12.53,12.78,618270,0
2014-06-19,12.87,12.96,12.57,12.68,258334,0
2014-06-20,12.75,13.15,12.66,12.69,564457,0
2014-06-23,12.79,12.9,12.37,12.85,286000,0
2014-06-24,12.89,13.09,12.58,12.74,351103,0
2014-06-25,12.75,12.99,12.67,12.74,111226,0
2014-06-26,12.77,12.82,12.46,12.6,155748,0
2014-06-27,12.61,13.05,12.39,12.43,1256353,0
2014-06-30,12.62,13.44,12.12,13.3,791158,0
2014-07-01,13.45,13.75,13.27,13.7,381808,0
2014-07-02,13.61,13.74,13.34,13.41,198000,0
2014-07-03,13.49,13.66,13.42,13.6,68745,0
2014-07-07,13.62,13.66,13.34,13.35,112521,0
2014-07-08,13.29,13.35,12.72,12.92,368950,0
2014-07-09,12.86,12.91,12.41,12.62,222783,0
2014-07-10,12.37,12.37,12,12.24,340118,0
2014-07-11,12.26,12.44,12.11,12.2,98220,0
2014-07-14,12.33,12.58,12.23,12.57,82476,0
2014-07-15,12.54,12.79,12.53,12.65,109953,0
2014-07-16,12.77,12.8,12.59,12.63,107509,0
2014-07-17,12.49,12.6,12.22,12.25,136806,0
2014-07-18,12.23,12.48,12.19,12.38,68015,0
2014-07-21,12.34,12.46,12.12,12.27,99852,0
2014-07-22,12.35,12.95,12.27,12.93,157612,0
2014-07-23,12.9,13.13,12.75,12.98,147338,0
2014-07-24,12.93,13.3,12.86,12.98,182487,0
2014-07-25,12.91,13.21,12.77,13.08,73125,0
2014-07-28,13.1,13.17,12.56,12.67,136750,0
2014-07-29,12.73,13.12,12.03,12.45,256565,0
2014-07-30,12.5,13.12,12.42,12.93,456705,0
2014-07-31,10.44,11.7,9.26,10.8,1816630,0
2014-08-01,10.87,11.5,10.72,11.46,441914,0
2014-08-04,11.5,11.69,10.88,11.2,233539,0
2014-08-05,11.19,11.19,10.57,10.79,317445,0
2014-08-06,10.66,11.46,10.66,11.13,258311,0
2014-08-07,11.2,11.2,10.43,10.72,314311,0
2014-08-08,10.69,10.82,10.42,10.58,94169,0
2014-08-11,10.59,10.79,10.48,10.76,117159,0
2014-08-12,10.74,10.85,10.48,10.59,161554,0
2014-08-13,10.68,10.89,10.53,10.79,112217,0
2014-08-14,10.79,10.79,10.27,10.44,222155,0
2014-08-15,10.59,10.59,10.1,10.34,160903,0
2014-08-18,10.41,10.63,10.29,10.59,160245,0
2014-08-19,10.56,10.76,10.51,10.74,120571,0
2014-08-20,10.72,11.03,10.57,10.83,236132,0
2014-08-21,10.89,11.11,10.71,11.11,137669,0
2014-08-22,11.08,11.25,10.85,11.16,272129,0
2014-08-25,11.29,11.29,10.99,11.1,144521,0
2014-08-26,11.21,11.21,10.88,11,145047,0
2014-08-27,11.06,11.12,10.59,10.86,212574,0
2014-08-28,10.75,11.48,10.72,11.11,312921,0
2014-08-29,11.13,11.83,11.11,11.66,318006,0
2014-09-02,11.75,11.89,11.32,11.76,236878,0
2014-09-03,11.79,12.08,11.4,11.62,219543,0
2014-09-04,11.61,11.9,11.32,11.75,220394,0
2014-09-05,11.65,11.73,11.35,11.55,121650,0
2014-09-08,11.5,11.75,11.49,11.65,204406,0
2014-09-09,11.66,11.75,11.27,11.41,157225,0
2014-09-10,11.38,11.43,11.04,11.16,96862,0
2014-09-11,11.09,11.2,10.82,10.93,143619,0
2014-09-12,10.9,10.9,10.71,10.83,98031,0
2014-09-15,10.81,11.16,10.78,11.01,104003,0
2014-09-16,10.97,11.12,10.75,11.02,78384,0
2014-09-17,10.95,11.45,10.83,11.16,130518,0
2014-09-18,10.12,10.59,9.85,10.14,1564159,0
2014-09-19,10.15,10.31,9.9,10,176408,0
2014-09-22,9.93,9.97,9.55,9.71,355341,0
2014-09-23,9.57,9.59,9.27,9.44,310790,0
2014-09-24,9.26,9.79,9,9.76,415155,0
2014-09-25,9.65,9.65,9.23,9.45,209335,0
2014-09-26,9.4,9.57,9.25,9.56,186888,0
2014-09-29,9.46,9.46,9.16,9.37,175015,0
2014-09-30,9.3,9.3,8.99,9.11,312301,0
2014-10-01,9,9.08,8.55,8.66,348401,0
2014-10-02,8.44,8.57,7.87,8.48,541572,0
2014-10-03,8.45,8.45,7.86,8.06,399438,0
2014-10-06,8.07,8.15,7.99,8,272507,0
2014-10-07,8,8.1,7.83,7.9,348649,0
2014-10-08,6.54,6.59,4.35,4.55,5165911,0
2014-10-09,4.55,4.93,4.51,4.74,2740855,0
2014-10-10,4.73,4.78,4.1,4.21,1203056,0
2014-10-13,4.35,4.4,4.07,4.18,558474,0
2014-10-14,4.18,4.25,4.05,4.06,866889,0
2014-10-15,4.01,4.1,3.94,4.07,781705,0
2014-10-16,4.07,4.27,4.07,4.12,512786,0
2014-10-17,4.16,4.2,4.05,4.13,744474,0
2014-10-20,4.15,4.22,4.09,4.18,246046,0
2014-10-21,4.23,4.27,4.06,4.09,421831,0
2014-10-22,4.08,4.11,4.01,4.01,426876,0
2014-10-23,4.11,4.11,4.02,4.08,555864,0
2014-10-24,4.08,4.1,4.01,4.06,282543,0
2014-10-27,4.05,4.1,4.01,4.05,278691,0
2014-10-28,4.05,4.14,4.02,4.09,344619,0
2014-10-29,4.1,4.16,4.06,4.11,367218,0
2014-10-30,4.12,4.28,4.1,4.22,656710,0
2014-10-31,4.17,4.63,4.17,4.4,879282,0
2014-11-03,4.4,4.61,4.3,4.3,536424,0
2014-11-04,4.3,4.4,4.2,4.23,416282,0
2014-11-05,4.23,4.25,4.09,4.18,364006,0
2014-11-06,4.15,4.18,4.1,4.13,246935,0
2014-11-07,4.14,4.27,4.1,4.18,278640,0
2014-11-10,4.24,4.27,4.11,4.15,252146,0
2014-11-11,4.18,4.22,4.11,4.17,276448,0
2014-11-12,4.16,4.18,4.11,4.12,198938,0
2014-11-13,4.11,4.2,4.11,4.16,287661,0
2014-11-14,4.16,4.3,4.03,4.23,362340,0
2014-11-17,4.2,4.28,4.12,4.12,275416,0
2014-11-18,4.1,4.23,4.1,4.18,183014,0
2014-11-19,4.15,4.17,4.1,4.11,252945,0
2014-11-20,4.1,4.14,4.06,4.1,358977,0
2014-11-21,4.1,4.16,4.06,4.06,321954,0
2014-11-24,4.05,4.17,4.02,4.08,335490,0
2014-11-25,4.1,4.15,4.1,4.1,450990,0
2014-11-26,4.13,4.13,4.06,4.09,133765,0
2014-11-28,4.07,4.18,4.05,4.08,139509,0
2014-12-01,4.1,4.13,3.99,3.99,566356,0
2014-12-02,4.01,4.06,3.99,4.04,251927,0
2014-12-03,4.04,4.1,3.9,3.98,339184,0
2014-12-04,3.97,4.05,3.92,3.93,218261,0
2014-12-05,3.93,4.04,3.92,4.04,466243,0
2014-12-08,4,4.12,4,4,381210,0
2014-12-09,4,4.12,3.96,4.12,415632,0
2014-12-10,4.13,4.18,4.01,4.02,225707,0
2014-12-11,4,4.15,4,4.11,205570,0
2014-12-12,4,4.13,4,4.01,344026,0
2014-12-15,4,4.14,4,4.07,388500,0
2014-12-16,4.05,4.18,4.05,4.06,360493,0
2014-12-17,4.05,4.22,4.05,4.2,475274,0
2014-12-18,4.23,4.36,4.16,4.18,557225,0
2014-12-19,4.16,4.28,4.16,4.27,993808,0
2014-12-22,4.27,4.48,4.27,4.4,350493,0
2014-12-23,4.4,4.46,4.25,4.28,217110,0
2014-12-24,4.3,4.31,4.24,4.29,117119,0
2014-12-26,4.29,4.3,4.16,4.2,181873,0
2014-12-29,4.2,4.23,4.14,4.15,236292,0
2014-12-30,4.14,4.24,4.14,4.21,268752,0
2014-12-31,4.21,4.45,4.2,4.36,387368,0
2015-01-02,4.38,4.58,4.38,4.54,253170,0
2015-01-05,4.53,4.55,4.27,4.36,269930,0
2015-01-06,4.38,4.57,4.3,4.56,610130,0
2015-01-07,4.58,4.79,4.52,4.57,221827,0
2015-01-08,4.6,5.23,4.6,5.18,843293,0
2015-01-09,5.33,5.58,5.28,5.45,1068472,0
2015-01-12,5.41,5.52,5.02,5.07,394476,0
2015-01-13,5.13,5.24,4.83,4.94,335418,0
2015-01-14,5.05,5.19,4.85,4.95,281103,0
2015-01-15,4.97,5.01,4.66,4.77,260480,0
2015-01-16,4.75,4.95,4.75,4.89,226042,0
2015-01-20,4.91,5.16,4.83,5.01,221843,0
2015-01-21,5.02,5.22,4.95,5,316699,0
2015-01-22,5,5.06,4.86,4.96,183359,0
2015-01-23,4.97,5.42,4.97,5.37,247419,0
2015-01-26,5.37,5.47,5.1,5.21,359787,0
2015-01-27,5.23,5.36,5.1,5.2,200048,0
2015-01-28,5.26,5.34,4.82,4.87,333617,0
2015-01-29,4.85,4.94,4.6,4.7,332962,0
2015-01-30,4.7,4.88,4.65,4.8,344745,0
2015-02-02,4.82,4.86,4.72,4.78,407078,0
2015-02-03,4.8,5.15,4.8,5.02,686504,0
2015-02-04,4.99,5.04,4.72,4.81,229344,0
2015-02-05,4.83,4.99,4.76,4.77,265761,0
2015-02-06,4.77,5.01,4.77,4.94,257073,0
2015-02-09,4.96,5.04,4.8,4.93,348491,0
2015-02-10,4.95,4.96,4.7,4.89,576931,0
2015-02-11,4.5,4.5,3.96,4.01,1849109,0
2015-02-12,4,4.24,3.96,4.23,885563,0
2015-02-13,4.25,4.29,4.02,4.14,573063,0
2015-02-17,4.12,4.19,4.05,4.11,681937,0
2015-02-18,4.12,4.44,4.12,4.42,897677,0
2015-02-19,4.42,4.59,4.38,4.47,387905,0
2015-02-20,4.45,4.49,4.35,4.38,234586,0
2015-02-23,4.39,4.44,4.31,4.37,146038,0
2015-02-24,4.36,4.48,4.32,4.37,93073,0
2015-02-25,4.36,4.42,4.33,4.4,223558,0
2015-02-26,4.37,4.46,4.33,4.4,173205,0
2015-02-27,4.4,4.45,4.32,4.33,128129,0
2015-03-02,4.36,4.5,4.27,4.3,226900,0
2015-03-03,4.29,4.44,4.24,4.26,223100,0
2015-03-04,4.25,4.36,4.23,4.31,91400,0
2015-03-05,4.3,4.45,4.26,4.44,133300,0
2015-03-06,4.4,4.4,4.24,4.33,214300,0
2015-03-09,4.31,4.31,4.24,4.25,135900,0
2015-03-10,4.25,4.27,4.2,4.25,211500,0
2015-03-11,4.25,4.3,4.16,4.25,317200,0
2015-03-12,4.29,4.54,4.26,4.49,279400,0
2015-03-13,4.45,4.46,4.29,4.32,126600,0
2015-03-16,4.32,4.4,4.25,4.29,111500,0
2015-03-17,4.25,4.37,4.25,4.26,68500,0
2015-03-18,4.25,4.38,4.25,4.37,127200,0
2015-03-19,4.33,4.37,4.28,4.28,60900,0
2015-03-20,4.27,4.45,4.27,4.45,174100,0
2015-03-23,4.37,4.65,4.36,4.6,187300,0
2015-03-24,4.58,4.58,4.31,4.34,139400,0
2015-03-25,4.34,4.39,4.15,4.18,182500,0
2015-03-26,4.16,4.27,4.15,4.25,55500,0
2015-03-27,4.21,4.26,4.16,4.25,263100,0
2015-03-30,4.25,4.33,4.12,4.29,674900,0
2015-03-31,4.24,4.36,4.24,4.33,217300,0
2015-04-01,4.31,4.35,4.22,4.33,252000,0
2015-04-02,4.26,4.39,4.18,4.31,125400,0
2015-04-06,4.25,4.35,4.25,4.33,232500,0
2015-04-07,4.27,4.46,4.27,4.34,150147,0
2015-04-08,4.34,4.44,4.33,4.37,131000,0
2015-04-09,4.35,4.44,4.3,4.41,159631,0
2015-04-10,4.4,4.43,4.32,4.34,172900,0
2015-04-13,4.33,4.37,4.29,4.29,126900,0
2015-04-14,4.3,4.37,4.29,4.36,122400,0
2015-04-15,4.35,4.38,4.31,4.38,117346,0
2015-04-16,4.36,4.37,4.3,4.35,105661,0
2015-04-17,4.32,4.35,4.29,4.3,96600,0
2015-04-20,4.3,4.38,4.28,4.37,127097,0
2015-04-21,4.35,4.73,4.33,4.73,332602,0
2015-04-22,4.7,4.74,4.56,4.72,146297,0
2015-04-23,4.7,4.8,4.52,4.7,249800,0
2015-04-24,4.67,4.7,4.56,4.69,101400,0
2015-04-27,4.6,4.7,4.5,4.64,186500,0
2015-04-28,4.59,4.63,4.48,4.62,161400,0
2015-04-29,4.55,4.67,4.54,4.65,149600,0
2015-04-30,4.55,4.65,4.54,4.55,242400,0
2015-05-01,4.55,4.6,4.38,4.48,211400,0
2015-05-04,4.5,4.91,4.48,4.67,653300,0
2015-05-05,5.28,5.44,4.84,5.21,1080200,0
2015-05-06,5.21,5.3,4.99,5.29,365159,0
2015-05-07,5.23,5.25,5.1,5.2,283703,0
2015-05-08,5.18,5.25,5.11,5.18,273800,0
2015-05-11,5.15,5.3,5.1,5.23,300000,0
2015-05-12,5.15,5.5,5.14,5.5,479140,0
2015-05-13,5.45,5.55,5.36,5.49,399900,0
2015-05-14,5.45,5.54,5.32,5.42,301500,0
2015-05-15,5.4,5.53,5.37,5.46,242997,0
2015-05-18,5.65,6.13,5.58,5.93,1517549,0
2015-05-19,6,6.1,5.65,5.98,1182300,0
2015-05-20,6,6.15,5.86,6.1,659300,0
2015-05-21,6,6.33,5.95,6.2,834600,0
2015-05-22,6.09,6.28,6,6.14,499900,0
2015-05-26,6.1,6.24,5.7,6.18,639464,0
2015-05-27,6.08,6.45,6.04,6.43,544700,0
2015-05-28,6.4,6.41,6.15,6.32,527332,0
2015-05-29,6.3,6.3,6.01,6.05,614800,0
2015-06-01,6.1,6.1,5.81,5.86,1303800,0
2015-06-02,5.79,6.16,5.74,6.15,650722,0
2015-06-03,6.13,6.29,6.07,6.22,278000,0
2015-06-04,6.18,6.28,6.01,6.13,360400,0
2015-06-05,6.18,6.45,6.07,6.42,529000,0
2015-06-08,6.39,6.45,6.2,6.43,393700,0
2015-06-09,6.45,6.45,6.25,6.35,303226,0
2015-06-10,6.4,6.57,6.3,6.35,665643,0
2015-06-11,6.38,6.49,6.27,6.4,261836,0
2015-06-12,6.43,6.8,6.3,6.72,747900,0
2015-06-15,6.69,7.22,6.57,7.14,1482500,0
2015-06-16,7.14,7.2,6.9,7.05,747100,0
2015-06-17,7,7.14,6.99,7.1,440300,0
2015-06-18,7.1,7.24,7.05,7.2,536800,0
2015-06-19,7.15,7.38,7.08,7.09,384300,0
2015-06-22,7.11,7.31,7.07,7.14,290800,0
2015-06-23,7.14,7.19,6.87,7.03,390266,0
2015-06-24,6.98,7.12,6.88,6.94,260100,0
2015-06-25,6.93,6.97,6.86,6.93,392400,0
2015-06-26,6.86,6.97,6.56,6.66,2119300,0
2015-06-29,6.53,6.66,6.25,6.39,695700,0
2015-06-30,6.51,6.54,6.28,6.44,419310,0
2015-07-01,6.44,6.55,6.37,6.44,306000,0
2015-07-02,6.38,6.44,6.27,6.36,246000,0
2015-07-06,6.25,6.32,5.89,5.96,634400,0
2015-07-07,5.96,6.01,5.64,5.85,503700,0
2015-07-08,5.78,5.9,5.65,5.77,255600,0
2015-07-09,5.84,5.96,5.74,5.79,272700,0
2015-07-10,5.83,5.95,5.76,5.87,331600,0
2015-07-13,5.9,5.93,5.8,5.84,350500,0
2015-07-14,5.83,6,5.82,5.98,327202,0
2015-07-15,6,6.1,5.74,5.8,336067,0
2015-07-16,5.84,5.97,5.78,5.93,357200,0
2015-07-17,5.92,5.92,5.75,5.76,376300,0
2015-07-20,5.78,5.78,5.07,5.1,715100,0
2015-07-21,5.13,5.35,5.13,5.19,413900,0
2015-07-22,5.2,5.33,5.14,5.23,259100,0
2015-07-23,5.31,5.45,5.18,5.24,384800,0
2015-07-24,5.26,5.35,5.18,5.22,382000,0
2015-07-27,5.21,5.21,4.98,5.11,377900,0
2015-07-28,5.12,5.18,5.01,5.05,267000,0
2015-07-29,5.06,5.27,5.05,5.23,239400,0
2015-07-30,5.25,5.51,5.15,5.43,723900,0
2015-07-31,5.75,6.59,5.72,6.51,2215300,0
2015-08-03,6.48,6.99,6.42,6.92,1362396,0
2015-08-04,6.94,7.11,6.4,6.55,1193100,0
2015-08-05,6.63,7,6.54,6.81,637300,0
2015-08-06,6.82,6.95,6.59,6.65,411013,0
2015-08-07,6.85,7,6.69,6.92,723400,0
2015-08-10,6.99,7.05,6.76,6.95,689100,0
2015-08-11,6.95,7.37,6.78,7.17,1789289,0
2015-08-12,7.32,7.33,6.93,7.2,696000,0
2015-08-13,7.2,7.28,7.05,7.2,493800,0
2015-08-14,7.2,7.25,7.06,7.17,349400,0
2015-08-17,7.17,7.4,7.1,7.38,892400,0
2015-08-18,7.38,7.38,7.03,7.09,547700,0
2015-08-19,7.08,7.21,6.96,7.07,492200,0
2015-08-20,6.98,7.03,6.51,6.67,958600,0
2015-08-21,6.57,6.89,6.47,6.69,722000,0
2015-08-24,5,6.17,5,5.96,1348294,0
2015-08-25,6.15,6.49,6.05,6.06,691800,0
2015-08-26,6.24,6.55,6.18,6.53,516100,0
2015-08-27,6.6,6.81,6.48,6.69,286900,0
2015-08-28,6.66,6.82,6.61,6.72,260700,0
2015-08-31,6.62,6.81,6.55,6.64,299800,0
2015-09-01,6.48,6.57,6.32,6.36,385100,0
2015-09-02,6.45,6.55,6.3,6.47,414900,0
2015-09-03,6.49,6.69,6.45,6.52,212900,0
2015-09-04,6.41,6.58,6.36,6.4,203900,0
2015-09-08,6.51,6.75,6.51,6.75,308500,0
2015-09-09,6.79,6.96,6.55,6.57,398000,0
2015-09-10,6.56,6.64,6.37,6.51,362677,0
2015-09-11,6.49,6.69,6.4,6.58,330200,0
2015-09-14,6.59,6.65,6.46,6.51,223200,0
2015-09-15,6.5,6.69,6.44,6.59,193700,0
2015-09-16,6.58,6.66,6.41,6.52,230900,0
2015-09-17,6.52,6.81,6.45,6.64,382200,0
2015-09-18,6.55,6.94,6.54,6.66,1081800,0
2015-09-21,6.7,6.89,6.62,6.73,239300,0
2015-09-22,6.67,6.78,6.44,6.57,272900,0
2015-09-23,6.62,6.63,6.4,6.52,224800,0
2015-09-24,6.47,6.52,6.4,6.49,191311,0
2015-09-25,6.58,6.6,6.06,6.07,360800,0
2015-09-28,6.07,6.17,5.98,6.12,386969,0
2015-09-29,6.15,6.16,5.71,5.81,451700,0
2015-09-30,5.85,6.1,5.69,5.99,662500,0
2015-10-01,6.05,6.05,5.75,5.83,217200,0
2015-10-02,5.76,6.02,5.68,6.02,407900,0
2015-10-05,6,6.54,5.99,6.49,426763,0
2015-10-06,6.4,6.49,6.21,6.23,406400,0
2015-10-07,6.3,6.51,6.2,6.38,433800,0
2015-10-08,6.39,6.41,6.24,6.31,278900,0
2015-10-09,6.34,6.5,6.29,6.42,246900,0
2015-10-12,6.42,6.45,6.14,6.16,145956,0
2015-10-13,6.1,6.22,6.04,6.11,222400,0
2015-10-14,6.17,6.26,6,6.02,242100,0
2015-10-15,6.07,6.25,6.03,6.08,296100,0
2015-10-16,6.16,6.38,6.08,6.3,298600,0
2015-10-19,6.29,6.36,6.09,6.24,227800,0
2015-10-20,6.22,6.45,6.2,6.41,329673,0
2015-10-21,6.44,6.44,5.98,5.99,345200,0
2015-10-22,6.04,6.36,6.02,6.29,322400,0
2015-10-23,6.38,6.38,5.99,6.11,315500,0
2015-10-26,6.11,6.36,6.03,6.34,335300,0
2015-10-27,6.31,6.35,5.78,5.89,466000,0
2015-10-28,6.03,6.19,5.83,5.96,563600,0
2015-10-29,5.94,6.07,5.72,5.86,612400,0
2015-10-30,6.41,7.28,6.38,7.18,2729200,0
2015-11-02,7.18,7.97,7.04,7.69,1761679,0
2015-11-03,7.68,7.88,7.37,7.56,957800,0
2015-11-04,7.6,7.72,7.52,7.6,536173,0
2015-11-05,7.6,7.69,7.3,7.6,615900,0
2015-11-06,7.52,7.77,7.41,7.72,597600,0
2015-11-09,7.69,8.3,7.62,8.1,1260035,0
2015-11-10,8.06,8.1,7.68,7.8,496000,0
2015-11-11,7.93,8.1,7.79,7.79,389200,0
2015-11-12,7.74,8,7.66,7.89,337500,0
2015-11-13,7.85,7.91,7.43,7.46,531300,0
2015-11-16,7.43,7.67,7.4,7.65,298300,0
2015-11-17,7.63,7.63,7.44,7.44,236600,0
2015-11-18,7.5,7.64,7.31,7.62,595300,0
2015-11-19,7.59,7.77,7.57,7.6,310100,0
2015-11-20,7.63,7.78,7.5,7.69,333200,0
2015-11-23,7.64,7.8,7.58,7.8,301500,0
2015-11-24,7.76,7.8,7.61,7.67,160300,0
2015-11-25,7.7,7.76,7.6,7.66,185100,0
2015-11-27,7.64,7.7,7.59,7.69,146000,0
2015-11-30,7.69,7.74,7.62,7.71,553600,0
2015-12-01,7.72,7.88,7.59,7.85,463311,0
2015-12-02,7.87,7.88,7.55,7.63,368134,0
2015-12-03,7.68,7.68,7.35,7.4,264453,0
2015-12-04,7.43,7.5,7.38,7.47,297100,0
2015-12-07,7.42,7.5,7.3,7.37,259500,0
2015-12-08,7.32,7.39,7.3,7.35,174613,0
2015-12-09,7.3,7.34,6.85,7.03,553500,0
2015-12-10,7.03,7.1,6.95,7.06,374800,0
2015-12-11,6.92,7.05,6.7,6.71,405500,0
2015-12-14,6.75,6.75,6.54,6.72,272532,0
2015-12-15,6.76,6.84,6.7,6.81,185000,0
2015-12-16,6.87,6.94,6.71,6.86,226200,0
2015-12-17,6.88,6.97,6.76,6.76,201600,0
2015-12-18,6.71,6.82,6.62,6.67,521800,0
2015-12-21,6.7,6.75,6.55,6.64,307400,0
2015-12-22,6.64,6.78,6.6,6.65,219154,0
2015-12-23,6.66,6.79,6.6,6.68,250700,0
2015-12-24,6.71,6.72,6.6,6.65,112761,0
2015-12-28,6.62,6.7,6.58,6.63,205248,0
2015-12-29,6.63,6.86,6.6,6.76,305344,0
2015-12-30,6.71,6.88,6.611,6.65,200639,0
2015-12-31,6.65,6.66,6.53,6.56,340023,0
2016-01-04,6.5,6.51,6.3,6.36,367938,0
2016-01-05,6.4,6.47,6.35,6.45,288134,0
2016-01-06,6.35,6.44,6.255,6.31,212551,0
2016-01-07,6.27,6.33,6.02,6.06,246375,0
2016-01-08,6.07,6.18,5.95,5.97,298217,0
2016-01-11,6.02,6.07,5.92,6.02,257246,0
2016-01-12,6.1,6.2499,5.96,6.11,258730,0
2016-01-13,6.13,6.27,6,6.01,270629,0
2016-01-14,6.02,6.29,5.83,6.21,286556,0
2016-01-15,5.98,5.98,5.6,5.9,520484,0
2016-01-19,5.95,6.04,5.73,5.78,320900,0
2016-01-20,5.67,5.79,5.41,5.74,308751,0
2016-01-21,5.75,5.92,5.65,5.81,254852,0
2016-01-22,5.92,6.03,5.88,6,237760,0
2016-01-25,5.95,6,5.62,5.64,249113,0
2016-01-26,5.71,5.87,5.59,5.78,178172,0
2016-01-27,5.74,5.79,5.61,5.64,268860,0
2016-01-28,5.75,5.8,5.55,5.57,306791,0
2016-01-29,5.58,5.93,5.55,5.92,282753,0
2016-02-01,5.9,5.9,5.71,5.77,255723,0
2016-02-02,5.74,5.76,5.55,5.56,291820,0
2016-02-03,5.61,5.655,5.51,5.58,209963,0
2016-02-04,5.56,5.65,5.35,5.57,299520,0
2016-02-05,5.55,5.58,5.35,5.35,422655,0
2016-02-08,5.3,5.35,4.88,4.99,648161,0
2016-02-09,4.84,5.17,4.84,4.92,595385,0
2016-02-10,5.64,6.28,5.55,5.66,1639333,0
2016-02-11,5.47,5.87,5.3,5.47,720009,0
2016-02-12,5.63,5.66,5.385,5.52,388075,0
2016-02-16,5.59,5.7,5.46,5.66,390565,0
2016-02-17,5.74,5.94,5.73,5.92,472174,0
2016-02-18,5.9,5.98,5.82,5.84,182578,0
2016-02-19,5.82,6.06,5.801,6.02,401000,0
2016-02-22,6.06,6.22,6.06,6.16,245223,0
2016-02-23,6.12,6.16,5.985,6.04,265370,0
2016-02-24,6,6.16,5.83,6.15,212767,0
2016-02-25,6.19,6.2,6.07,6.19,175874,0
2016-02-26,6.2,6.305,5.9,5.98,480096,0
2016-02-29,5.99,6.21,5.96,6.16,390566,0
2016-03-01,6.21,6.49,6.18,6.47,476566,0
2016-03-02,6.47,6.62,6.46,6.61,287429,0
2016-03-03,6.61,6.65,6.44,6.52,322373,0
2016-03-04,6.52,6.6,6.39,6.42,283317,0
2016-03-07,6.32,6.53,6.32,6.48,263564,0
2016-03-08,6.39,6.46,6.31,6.34,223435,0
2016-03-09,6.37,6.44,6.29,6.36,158948,0
2016-03-10,6.35,6.37,6.0275,6.05,328337,0
2016-03-11,6.16,6.43,6.1101,6.39,244060,0
2016-03-14,6.35,6.35,6.12,6.16,188063,0
2016-03-15,6.1,6.17,5.85,5.96,411241,0
2016-03-16,5.94,6.11,5.94,6.04,311795,0
2016-03-17,6.03,6.18,5.94,6.13,318628,0
2016-03-18,6.18,6.24,6.12,6.13,413043,0
2016-03-21,6.09,6.18,6.07,6.11,197184,0
2016-03-22,6.08,6.13,6.01,6.03,206157,0
2016-03-23,5.95,6.09,5.85,5.9,174356,0
2016-03-24,5.85,5.91,5.77,5.87,127882,0
2016-03-28,5.88,5.91,5.79,5.86,97370,0
2016-03-29,5.82,6.12,5.78,6.03,273839,0
2016-03-30,6.09,6.13,5.92,6.06,222623,0
2016-03-31,6.03,6.06,5.92,5.92,205959,0
2016-04-01,5.87,6.135,5.87,6.13,256880,0
2016-04-04,6.11,6.13,5.97,6.01,178688,0
2016-04-05,5.94,5.99,5.9,5.91,155449,0
2016-04-06,5.92,6.06,5.88,6.06,163459,0
2016-04-07,6.01,6.026,5.86,5.87,253265,0
2016-04-08,5.92,6,5.65,5.74,379207,0
2016-04-11,5.76,5.855,5.61,5.79,273530,0
2016-04-12,5.78,5.92,5.7,5.85,304846,0
2016-04-13,5.9,6.21,5.86,6.19,430097,0
2016-04-14,6.17,6.18,6.05,6.17,248377,0
2016-04-15,6.14,6.17,6.02,6.16,286227,0
2016-04-18,6.09,6.16,6.04,6.14,259246,0
2016-04-19,6.18,6.32,6.1,6.25,305979,0
2016-04-20,6.26,6.44,6.25,6.41,238414,0
2016-04-21,6.47,6.51,6.39,6.43,408439,0
2016-04-22,6.42,6.54,6.415,6.47,266647,0
2016-04-25,6.5,6.5,6.05,6.4,410628,0
2016-04-26,6.42,6.5,6.37,6.46,200484,0
2016-04-27,6.49,6.68,6.49,6.61,370065,0
2016-04-28,6.56,6.775,6.56,6.67,780344,0
2016-04-29,6.34,6.43,5.87,5.97,968332,0
2016-05-02,5.9,6.2,5.9,6.17,787747,0
2016-05-03,6.06,6.2799,6,6.05,655984,0
2016-05-04,6.02,6.16,5.95,6.01,522063,0
2016-05-05,6.07,6.11,6,6.09,332823,0
2016-05-06,6.03,6.08,5.93,6.06,299198,0
2016-05-09,6.09,6.14,6.01,6.07,363408,0
2016-05-10,6.13,6.2,6.051,6.19,373530,0
2016-05-11,6.15,6.35,6.15,6.21,333753,0
2016-05-12,6.26,6.3,6.12,6.18,263334,0
2016-05-13,6.19,6.28,6.1601,6.2,240988,0
2016-05-16,6.18,6.33,6.18,6.25,301314,0
2016-05-17,6.25,6.25,6.08,6.12,372482,0
2016-05-18,6.12,6.21,6.07,6.17,204990,0
2016-05-19,6.12,6.16,6,6.05,172464,0
2016-05-20,6.06,6.23,6.0201,6.22,243121,0
2016-05-23,6.15,6.22,6.1,6.13,276892,0
2016-05-24,6.2,6.35,6.16,6.34,474259,0
2016-05-25,6.31,6.44,6.27,6.35,265819,0
2016-05-26,6.36,6.38,6.28,6.32,228062,0
2016-05-27,6.3,6.4,6.24,6.37,183493,0
2016-05-31,6.4,6.46,6.37,6.46,349426,0
2016-06-01,6.4,6.65,6.39,6.64,381054,0
2016-06-02,6.56,6.75,6.56,6.75,324929,0
2016-06-03,6.73,6.73,6.6,6.67,233520,0
2016-06-06,6.67,6.8,6.66,6.76,328428,0
2016-06-07,6.73,6.83,6.705,6.8,361300,0
2016-06-08,6.8,6.96,6.7646,6.92,372806,0
2016-06-09,6.9,6.91,6.81,6.87,193514,0
2016-06-10,6.76,6.94,6.76,6.81,392132,0
2016-06-13,6.79,6.83,6.64,6.66,197584,0
2016-06-14,6.62,6.69,6.46,6.49,274125,0
2016-06-15,6.52,6.72,6.49,6.57,303012,0
2016-06-16,6.53,6.6,6.44,6.56,207326,0
2016-06-17,6.51,6.59,6.43,6.51,413024,0
2016-06-20,6.64,6.78,6.61,6.61,261119,0
2016-06-21,6.65,6.71,6.51,6.57,225769,0
2016-06-22,6.57,6.63,6.49,6.49,159482,0
2016-06-23,6.6,6.66,6.53,6.62,243907,0
2016-06-24,6.34,6.4,6.25,6.34,1351094,0
2016-06-27,6.21,6.261,6.05,6.07,509078,0
2016-06-28,6.16,6.29,6.12,6.2,413941,0
2016-06-29,6.25,6.39,6.23,6.36,307693,0
2016-06-30,6.38,6.48,6.355,6.47,293216,0
2016-07-01,6.5,6.6,6.47,6.58,286904,0
2016-07-05,6.58,6.64,6.45,6.52,277012,0
2016-07-06,6.41,6.63,6.34,6.58,216178,0
2016-07-07,6.51,6.766,6.51,6.74,322113,0
2016-07-08,6.78,6.99,6.75,6.93,463759,0
2016-07-11,6.94,7.06,6.94,7.03,331502,0
2016-07-12,7.06,7.13,6.97,7.09,443696,0
2016-07-13,7.06,7.174,7.01,7.02,292522,0
2016-07-14,7.08,7.12,6.935,6.94,231110,0
2016-07-15,6.99,7,6.9,6.91,211566,0
2016-07-18,6.93,7.03,6.91,6.99,177343,0
2016-07-19,7,7,6.86,6.86,205039,0
2016-07-20,6.93,6.935,6.83,6.89,382592,0
2016-07-21,6.91,7,6.89,6.91,368204,0
2016-07-22,6.94,7.07,6.91,7.05,288739,0
2016-07-25,7.08,7.17,7.03,7.15,263887,0
2016-07-26,7.07,7.34,7.06,7.32,455042,0
2016-07-27,7.36,7.53,7.36,7.51,583756,0
2016-07-28,7.53,7.6,7.5,7.56,573340,0
2016-07-29,7.56,7.95,7.464,7.82,812280,0
2016-08-01,7.83,8,7.78,8,442673,0
2016-08-02,7.97,8,7.83,7.94,554533,0
2016-08-03,7.96,7.96,7.63,7.68,705753,0
2016-08-04,7.69,7.83,7.53,7.8,507379,0
2016-08-05,7.84,7.945,7.76,7.91,505132,0
2016-08-08,7.85,7.99,7.85,7.9,341921,0
2016-08-09,7.93,8,7.9,7.98,439817,0
2016-08-10,7.99,8,7.78,7.82,612670,0
2016-08-11,7.87,7.995,7.84,7.99,498898,0
2016-08-12,7.95,8.19,7.94,8.19,655864,0
2016-08-15,8.24,8.6361,8.21,8.51,897093,0
2016-08-16,8.49,8.68,8.45,8.68,586504,0
2016-08-17,8.65,9.18,8.65,9.05,1991875,0
2016-08-18,9,9.36,9,9.3,922172,0
2016-08-19,9.31,9.68,9.2764,9.68,1469121,0
2016-08-22,9.63,9.86,9.47,9.84,757774,0
2016-08-23,9.86,9.9,9.64,9.77,677370,0
2016-08-24,9.71,9.85,9.57,9.66,702456,0
2016-08-25,9.56,9.83,9.52,9.76,793140,0
2016-08-26,9.68,9.88,9.68,9.85,527024,0
2016-08-29,9.9,10.26,9.87,10.1,1258173,0
2016-08-30,10.18,10.24,10.02,10.24,693610,0
2016-08-31,10.15,10.21,9.72,9.85,712908,0
2016-09-01,9.79,10.005,9.79,9.93,506490,0
2016-09-02,10.03,10.12,9.96,10.07,465262,0
2016-09-06,9.97,10.24,9.97,10.09,589334,0
2016-09-07,10.1,10.22,10.08,10.22,657733,0
2016-09-08,10.24,10.28,10.14,10.2,320386,0
2016-09-09,10.11,10.25,9.9,9.9,490423,0
2016-09-12,9.85,10.23,9.66,10.17,612026,0
2016-09-13,10.07,10.11,9.56,9.81,534326,0
2016-09-14,9.82,10.03,9.78,9.92,306041,0
2016-09-15,9.95,10.35,9.94,10.22,580393,0
2016-09-16,10.15,10.25,10.1,10.2,421085,0
2016-09-19,10.26,10.44,10.19,10.39,492283,0
2016-09-20,10.41,10.49,10.28,10.28,274643,0
2016-09-21,10.33,10.5,10.24,10.49,291584,0
2016-09-22,10.52,10.64,10.43,10.54,559364,0
2016-09-23,10.53,10.62,10.36,10.53,329477,0
2016-09-26,10.5,10.5,10.27,10.31,247765,0
2016-09-27,10.35,10.611,10.3215,10.59,412765,0
2016-09-28,10.54,10.65,10.46,10.6,256911,0
2016-09-29,10.59,10.66,10.42,10.5,259202,0
2016-09-30,10.53,10.865,10.46,10.69,671743,0
2016-10-03,10.69,10.78,10.585,10.77,309342,0
2016-10-04,10.71,10.86,10.61,10.64,241089,0
2016-10-05,9.96,10.06,9.74,9.81,1243267,0
2016-10-06,9.71,9.77,9.52,9.75,438231,0
2016-10-07,9.74,10.28,9.62,9.92,503506,0
2016-10-10,9.86,10.1,9.86,10.08,255949,0
2016-10-11,10.06,10.06,9.62,9.67,265255,0
2016-10-12,9.7,9.82,9.44,9.54,251529,0
2016-10-13,9.49,9.5,9.35,9.45,253017,0
2016-10-14,9.48,9.54,9.35,9.39,345121,0
2016-10-17,9.39,9.53,9.39,9.5,169389,0
2016-10-18,9.58,9.71,9.4,9.44,192464,0
2016-10-19,9.5,9.6,9.41,9.47,187110,0
2016-10-20,9.41,9.56,9.41,9.46,158371,0
2016-10-21,9.4,9.58,9.31,9.5,245253,0
2016-10-24,9.5,9.64,9.46,9.49,528840,0
2016-10-25,9.46,9.54,8.92,9.05,739971,0
2016-10-26,9.06,9.21,8.97,9.08,371619,0
2016-10-27,9.22,9.26,8.97,8.99,465598,0
2016-10-28,8.25,8.28,6.35,7.47,3750311,0
2016-10-31,7.88,7.9,7.3,7.66,1494001,0
2016-11-01,7.66,7.83,7.47,7.65,815961,0
2016-11-02,7.59,7.82,7.56,7.63,436846,0
2016-11-03,7.63,7.67,7.45,7.49,492131,0
2016-11-04,7.52,7.58,7.39,7.44,522064,0
2016-11-07,7.67,7.7,7.58,7.64,568699,0
2016-11-08,7.64,7.735,7.58,7.64,484398,0
2016-11-09,7.51,7.74,7.4,7.7,567494,0
2016-11-10,7.79,7.94,7.58,7.73,393580,0
2016-11-11,7.72,8.03,7.7,7.84,567255,0
2016-11-14,7.95,8.1,7.89,8,354085,0
2016-11-15,8,8.04,7.81,7.91,440113,0
2016-11-16,7.9,7.98,7.82,7.94,213394,0
2016-11-17,8,8.28,7.98,8.27,586037,0
2016-11-18,8.28,8.328,8.135,8.23,291880,0
2016-11-21,8.22,8.39,8.22,8.35,273322,0
2016-11-22,8.67,8.7195,8.5,8.56,639281,0
2016-11-23,8.6,8.62,8.45,8.45,507787,0
2016-11-25,8.46,8.6,8.43,8.6,223016,0
2016-11-28,8.6,8.65,8.19,8.21,438066,0
2016-11-29,8.25,8.63,8.21,8.37,607598,0
2016-11-30,8.44,8.44,8.13,8.2,467264,0
2016-12-01,8.19,8.22,7.86,7.93,474478,0
2016-12-02,7.93,8.02,7.74,7.92,367580,0
2016-12-05,7.99,8.2,7.94,8.02,371325,0
2016-12-06,8.06,8.19,7.91,8.15,317428,0
2016-12-07,8.17,8.19,7.955,8.04,421908,0
2016-12-08,8.02,8.255,7.98,8.14,482010,0
2016-12-09,8.19,8.29,8.04,8.12,244651,0
2016-12-12,8.09,8.13,7.92,7.94,265106,0
2016-12-13,8.05,8.59,8.03,8.37,1339690,0
2016-12-14,8.35,8.605,8.29,8.56,866465,0
2016-12-15,8.57,8.8398,8.53,8.68,1049643,0
2016-12-16,8.77,8.91,8.56,8.69,2087033,0
2016-12-19,8.69,8.8003,8.57,8.64,348595,0
2016-12-20,8.7,8.98,8.67,8.82,478478,0
2016-12-21,8.78,8.85,8.63,8.8,300660,0
2016-12-22,8.83,8.86,8.515,8.54,275457,0
2016-12-23,8.52,8.72,8.52,8.66,168744,0
2016-12-27,8.6,8.72,8.59,8.64,151687,0
2016-12-28,8.62,8.65,8.32,8.34,352386,0
2016-12-29,8.39,8.5,8.33,8.4,246056,0
2016-12-30,8.43,8.43,8.27,8.31,389411,0
2017-01-03,8.4,8.62,8.33,8.42,295681,0
2017-01-04,8.42,8.71,8.41,8.71,377847,0
2017-01-05,8.59,8.77,8.46,8.55,288356,0
2017-01-06,8.57,8.57,8.401,8.5,242753,0
2017-01-09,8.51,8.67,8.43,8.54,220912,0
2017-01-10,8.53,8.75,8.52,8.66,270407,0
2017-01-11,8.65,8.72,8.55,8.57,187457,0
2017-01-12,8.54,8.62,8.31,8.39,320858,0
2017-01-13,8.4,8.55,8.4,8.45,295955,0
2017-01-17,8.45,8.49,8.11,8.17,521350,0
2017-01-18,8.2,8.24,8.12,8.18,357287,0
2017-01-19,8.18,8.24,8.07,8.13,236818,0
2017-01-20,8.13,8.2,7.94,8,486592,0
2017-01-23,8,8.0289,7.82,7.94,318157,0
2017-01-24,7.9,8.21,7.9,8.16,293652,0
2017-01-25,8.25,8.32,8.14,8.16,203567,0
2017-01-26,8.15,8.17,7.86,7.89,362944,0
2017-01-27,7.9,8.17,7.9,7.96,362247,0
2017-01-30,7.87,7.96,7.79,7.84,346847,0
2017-01-31,7.79,8,7.77,7.97,249150,0
2017-02-01,8.01,8.14,7.89,7.93,174173,0
2017-02-02,7.88,7.88,7.66,7.72,656419,0
2017-02-03,7.78,7.93,7.75,7.92,426951,0
2017-02-06,7.86,7.98,7.86,7.95,278386,0
2017-02-07,7.95,8.3,7.95,8.15,397451,0
2017-02-08,8.17,8.3,8.03,8.3,487653,0
2017-02-09,8.31,8.69,8.31,8.6,914414,0
2017-02-10,9.01,9.87,9.01,9.52,1769341,0
2017-02-13,9.54,9.94,9.52,9.78,875223,0
2017-02-14,9.78,9.87,9.58,9.72,453854,0
2017-02-15,9.64,9.78,9.55,9.74,385369,0
2017-02-16,9.8,9.8,9.5975,9.76,276792,0
2017-02-17,9.65,9.69,9.41,9.5,691041,0
2017-02-21,9.47,9.59,9.39,9.55,347257,0
2017-02-22,9.48,9.66,9.41,9.52,433638,0
2017-02-23,9.58,9.6,9.32,9.46,321191,0
2017-02-24,9.35,9.555,9.35,9.47,391689,0
2017-02-27,9.5,9.73,9.44,9.65,820753,0
2017-02-28,9.62,9.6545,9.4,9.46,448913,0
2017-03-01,9.59,9.7257,9.48,9.56,547717,0
2017-03-02,9.57,9.62,9.46,9.48,363997,0
2017-03-03,9.47,9.58,9.34,9.55,577124,0
2017-03-06,9.46,9.46,9.08,9.11,672208,0
2017-03-07,9.05,9.315,9.05,9.19,330550,0
2017-03-08,9.24,9.25,9.1,9.12,242774,0
2017-03-09,9.14,9.205,9.05,9.11,342015,0
2017-03-10,9.18,9.23,9.1,9.15,215485,0
2017-03-13,9.12,9.19,9.09,9.1,273627,0
2017-03-14,9.05,9.07,8.965,9.02,260463,0
2017-03-15,9.04,9.19,8.98,9.18,377524,0
2017-03-16,9.21,9.27,9.2,9.25,202891,0
2017-03-17,9.26,9.34,9.18,9.25,467779,0
2017-03-20,9.18,9.31,9.11,9.22,230209,0
2017-03-21,9.3,9.39,9.21,9.23,360495,0
2017-03-22,9.21,9.26,9.1101,9.22,250707,0
2017-03-23,9.24,9.29,9.13,9.16,289701,0
2017-03-24,9.24,9.3,9.145,9.18,226362,0
2017-03-27,9.07,9.19,9.03,9.13,211375,0
2017-03-28,9.08,9.14,8.99,9.01,163038,0
2017-03-29,9,9.045,8.945,8.96,159002,0
2017-03-30,8.96,9.08,8.86,9,260988,0
2017-03-31,9,9.17,8.945,9.15,276968,0
2017-04-03,9.05,9.245,9.01,9.17,345770,0
2017-04-04,9.12,9.2,8.93,8.96,279684,0
2017-04-05,9.02,9.15,8.8,8.84,335692,0
2017-04-06,8.8,8.895,8.53,8.89,274464,0
2017-04-07,8.84,8.91,8.8,8.91,228572,0
2017-04-10,8.88,9.01,8.75,8.84,319870,0
2017-04-11,8.8,8.9601,8.79,8.91,175363,0
2017-04-12,8.89,8.99,8.78,8.84,216385,0
2017-04-13,8.83,8.8801,8.72,8.72,153735,0
2017-04-17,8.71,8.845,8.71,8.79,159030,0
2017-04-18,8.75,8.795,8.71,8.72,228308,0
2017-04-19,8.75,8.86,8.7,8.75,225610,0
2017-04-20,8.77,8.88,8.7,8.78,263958,0
2017-04-21,8.75,8.86,8.74,8.81,225354,0
2017-04-24,8.93,8.99,8.83,8.92,358063,0
2017-04-25,8.99,9.15,8.99,9.02,384792,0
2017-04-26,9.02,9.23,9.01,9.17,458679,0
2017-04-27,9.15,9.58,9.1092,9.55,894587,0
2017-04-28,9.43,9.75,7.75,8.1,2195392,0
2017-05-01,8.07,8.1303,7.84,7.97,801278,0
2017-05-02,7.96,8.115,7.9,7.94,618925,0
2017-05-03,7.9,8.02,7.87,7.9,371326,0
2017-05-04,7.98,8.11,7.9,8.03,496997,0
2017-05-05,8.02,8.19,7.92,8.15,320182,0
2017-05-08,8.14,8.235,8.06,8.16,314145,0
2017-05-09,8.18,8.2607,8.14,8.18,307135,0
2017-05-10,8.18,8.25,8.135,8.14,188745,0
2017-05-11,8.13,8.25,8.11,8.21,274679,0
2017-05-12,8.17,8.28,8.17,8.25,239142,0
2017-05-15,8.28,8.49,8.26,8.35,488702,0
2017-05-16,8.41,8.45,8.25,8.3,425207,0
2017-05-17,8.25,8.27,8.03,8.18,818991,0
2017-05-18,8.14,8.225,8.03,8.16,435034,0
2017-05-19,8.2,8.31,8.06,8.28,542305,0
2017-05-22,8.25,8.365,8.08,8.35,309850,0
2017-05-23,8.39,8.549,8.3,8.37,352337,0
2017-05-24,8.4,8.44,8.28,8.3,193552,0
2017-05-25,8.33,8.37,8.16,8.17,281971,0
2017-05-26,8.18,8.42,8.075,8.41,270802,0
2017-05-30,8.36,8.425,8.29,8.36,356479,0
2017-05-31,8.35,8.425,8.06,8.17,377447,0
2017-06-01,8.15,8.45,8.15,8.44,369011,0
2017-06-02,8.44,8.58,8.41,8.42,385765,0
2017-06-05,8.46,8.46,8.32,8.36,210212,0
2017-06-06,8.35,8.5,8.28,8.43,382078,0
2017-06-07,8.38,8.43,8.28,8.35,327342,0
2017-06-08,8.38,8.77,8.3,8.74,790455,0
2017-06-09,8.75,8.88,8.34,8.48,571238,0
2017-06-12,8.42,8.74,8.33,8.5,614965,0
2017-06-13,8.55,8.61,8.45,8.49,269448,0
2017-06-14,8.46,8.54,8.4,8.42,240251,0
2017-06-15,8.35,8.43,8.29,8.29,216244,0
2017-06-16,8.25,8.43,8.25,8.3,689998,0
2017-06-19,8.36,8.48,8.35,8.45,352703,0
2017-06-20,8.46,8.59,8.4,8.4,188635,0
2017-06-21,8.4,8.52,8.37,8.44,313053,0
2017-06-22,8.49,8.575,8.42,8.5,215342,0
2017-06-23,8.5,8.54,8.385,8.53,771664,0
2017-06-26,8.48,8.58,8.39,8.48,397957,0
2017-06-27,8.46,8.5,8.3,8.4,293175,0
2017-06-28,8.42,8.85,8.4,8.74,810122,0
2017-06-29,8.7,8.7,8.34,8.46,575754,0
2017-06-30,8.46,8.47,8.335,8.44,397258,0
2017-07-03,8.45,8.45,8.145,8.25,338864,0
2017-07-05,8.25,8.27,8.065,8.14,339447,0
2017-07-06,8.06,8.12,7.93,8,356661,0
2017-07-07,7.99,8.14,7.99,8.09,255422,0
2017-07-10,8.1,8.12,7.945,8.06,365452,0
2017-07-11,8.05,8.28,8.05,8.21,522071,0
2017-07-12,8.21,8.36,8.2,8.21,317407,0
2017-07-13,8.2,8.3,8.05,8.24,553705,0
2017-07-14,7.01,7.08,6.52,6.92,5333208,0
2017-07-17,6.93,7.05,6.87,7.01,1720143,0
2017-07-18,7,7.025,6.94,6.96,852905,0
2017-07-19,7,7.16,6.96,7.03,975937,0
2017-07-20,7.01,7.01,6.81,6.84,617110,0
2017-07-21,6.9,6.92,6.65,6.7,853185,0
2017-07-24,6.74,6.74,6.53,6.58,775274,0
2017-07-25,6.65,6.65,6.47,6.49,833790,0
2017-07-26,6.51,6.53,6.25,6.37,1016839,0
2017-07-27,6.36,6.4,6.16,6.31,940585,0
2017-07-28,6.15,7.3,6.09,7.18,2653612,0
2017-07-31,7.13,7.16,6.899,7.07,1264572,0
2017-08-01,7.1,7.27,7.1,7.17,720424,0
2017-08-02,7.2,7.2,7.005,7.06,480997,0
2017-08-03,7.05,7.05,6.69,6.71,662398,0
2017-08-04,6.7,6.82,6.7,6.8,410776,0
2017-08-07,6.8,6.86,6.7,6.79,302829,0
2017-08-08,6.79,6.89,6.69,6.7,438582,0
2017-08-09,6.66,6.69,6.61,6.66,226252,0
2017-08-10,6.59,6.62,6.28,6.29,537533,0
2017-08-11,6.24,6.45,6.22,6.31,479145,0
2017-08-14,6.35,6.445,6.32,6.43,298634,0
2017-08-15,6.45,6.5,6.27,6.28,309467,0
2017-08-16,6.3,6.38,6.28,6.28,298327,0
2017-08-17,6.23,6.36,6.16,6.32,585148,0
2017-08-18,6.24,6.285,6.12,6.13,461081,0
2017-08-21,6.12,6.18,6.04,6.14,604013,0
2017-08-22,6.14,6.14,6.06,6.08,359671,0
2017-08-23,6.07,6.15,6.02,6.08,297488,0
2017-08-24,6.11,6.33,6.09,6.27,421558,0
2017-08-25,6.28,6.41,6.28,6.34,282640,0
2017-08-28,6.38,6.45,6.305,6.43,418144,0
2017-08-29,6.39,6.46,6.31,6.41,304810,0
2017-08-30,6.39,6.58,6.36,6.48,309227,0
2017-08-31,6.48,6.63,6.46,6.55,471022,0
2017-09-01,6.53,6.64,6.455,6.6,395110,0
2017-09-05,6.56,6.72,6.5,6.65,509839,0
2017-09-06,6.67,6.74,6.57,6.61,367662,0
2017-09-07,6.61,6.695,6.51,6.55,435160,0
2017-09-08,6.54,6.62,6.48,6.55,297550,0
2017-09-11,6.58,6.74,6.58,6.62,346211,0
2017-09-12,6.62,6.75,6.62,6.68,279990,0
2017-09-13,6.65,6.78,6.65,6.76,360679,0
2017-09-14,6.74,6.93,6.69,6.91,445456,0
2017-09-15,6.9,6.92,6.57,6.6,2613898,0
2017-09-18,6.65,6.74,6.57,6.64,341897,0
2017-09-19,6.64,6.65,6.57,6.58,376060,0
2017-09-20,6.57,6.57,6.43,6.46,453360,0
2017-09-21,6.47,6.63,6.42,6.55,281345,0
2017-09-22,6.49,6.74,6.48,6.71,355558,0
2017-09-25,6.71,6.78,6.535,6.57,297845,0
2017-09-26,6.58,6.64,6.53,6.55,364946,0
2017-09-27,6.61,6.909,6.59,6.71,496604,0
2017-09-28,6.7,6.725,6.6,6.65,233142,0
2017-09-29,7.25,7.67,7.1,7.56,1711949,0
2017-10-02,7.59,7.7534,7.51,7.65,750909,0
2017-10-03,7.64,7.705,7.595,7.61,657706,0
2017-10-04,7.63,7.8499,7.63,7.67,1315652,0
2017-10-05,7.74,7.86,7.7,7.73,701658,0
2017-10-06,7.67,7.79,7.63,7.64,319681,0
2017-10-09,7.68,7.74,7.56,7.58,364940,0
2017-10-10,7.64,7.78,7.575,7.64,518527,0
2017-10-11,7.62,7.68,7.57,7.63,226819,0
2017-10-12,7.63,7.66,7.59,7.62,388589,0
2017-10-13,7.68,7.76,7.6,7.66,365837,0
2017-10-16,7.65,7.71,7.593,7.63,401295,0
2017-10-17,7.63,7.66,7.56,7.6,306328,0
2017-10-18,7.64,7.645,7.48,7.49,351586,0
2017-10-19,7.45,7.57,7.45,7.5,461591,0
2017-10-20,7.58,7.61,7.51,7.54,387678,0
2017-10-23,7.52,7.61,7.47,7.52,500253,0
2017-10-24,7.5,7.6,7.47,7.47,392563,0
2017-10-25,7.45,7.47,7.305,7.38,369666,0
2017-10-26,7.43,7.5,7.32,7.36,1073839,0
2017-10-27,7.84,7.96,7.4,7.45,1691184,0
2017-10-30,7.42,7.48,7.4,7.44,676830,0
2017-10-31,7.46,7.48,7.295,7.31,901521,0
2017-11-01,7.38,7.49,7.33,7.45,672922,0
2017-11-02,7.41,7.44,7.31,7.36,373828,0
2017-11-03,7.28,7.4766,7.28,7.41,435033,0
2017-11-06,7.39,7.42,7.33,7.4,297850,0
2017-11-07,7.41,7.42,7.28,7.3,269979,0
2017-11-08,7.26,7.43,7.18,7.38,611899,0
2017-11-09,7.31,7.34,7.195,7.22,310766,0
2017-11-10,7.19,7.31,7.19,7.26,243119,0
