Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,7.9,8.85,7.9,8.3,129064,0
2012-07-30,8,8.25,7.81,7.85,56001,0
2012-07-31,7.85,8.1,7.35,7.45,45352,0
2012-08-01,6.7,7.7,6.65,6.81,62415,0
2012-08-02,6.31,7.097,6.21,6.45,63440,0
2012-08-03,6.51,7,6.51,6.79,37413,0
2012-08-06,6.85,7.37,6.79,6.94,61276,0
2012-08-07,7,7.65,6.9899,7.46,147282,0
2012-08-08,7.5,7.75,7.2,7.7,89830,0
2012-08-09,7.55,7.6899,7.52,7.6797,32131,0
2012-08-10,7.6,7.7,7.5,7.6,12669,0
2012-08-13,7.41,7.49,7.2206,7.44,31419,0
2012-08-14,7.35,7.35,7.011,7.22,56715,0
2012-08-15,7,7.2,6.85,7.1,29999,0
2012-08-16,7.1,7.4,7,7.35,134033,0
2012-08-17,7.4,7.4,7.25,7.3,15844,0
2012-08-20,7.23,7.2495,7.07,7.24,14017,0
2012-08-21,7.2,7.2,6.52,6.991,77460,0
2012-08-22,6.84,6.9365,6.36,6.69,116584,0
2012-08-23,6.51,6.635,6.24,6.33,91421,0
2012-08-24,6.41,6.76,6.41,6.5596,45265,0
2012-08-27,6.49,6.59,6.34,6.5,29570,0
2012-08-28,6.69,6.83,6.45,6.58,164085,0
2012-08-29,6.9,7.2808,6.7781,7.25,136861,0
2012-08-30,7.33,7.4,7.1,7.25,42588,0
2012-08-31,7.41,7.49,7.23,7.27,23265,0
2012-09-04,7.25,7.27,7.11,7.25,52635,0
2012-09-05,7.15,7.78,7,7.64,159551,0
2012-09-06,8,8,7.35,7.43,91390,0
2012-09-07,7.52,7.6,7.25,7.31,58920,0
2012-09-10,7.35,7.74,7.17,7.3,28631,0
2012-09-11,7.32,7.65,7.2,7.35,52570,0
2012-09-12,7.22,7.45,7.22,7.36,14367,0
2012-09-13,7.49,7.69,7.28,7.62,92154,0
2012-09-14,7.61,7.7,7.4,7.48,35668,0
2012-09-17,7.3,7.69,7.3,7.49,8000,0
2012-09-18,7.63,7.64,7.4,7.4001,17435,0
2012-09-19,7.452,7.555,7.35,7.555,22851,0
2012-09-20,7.55,7.55,7.35,7.52,4224,0
2012-09-21,7.59,7.61,7.51,7.58,9376,0
2012-09-24,7.69,8.1,7.69,7.97,212290,0
2012-09-25,8.1,8.272,7.91,8.1,63872,0
2012-09-26,8,8,7.82,7.9,17192,0
2012-09-27,8.29,8.29,7.86,7.95,68266,0
2012-09-28,8.03,8.03,7.7,7.9256,27504,0
2012-10-01,8.08,8.08,7.837,7.9,21986,0
2012-10-02,7.91,7.95,7.74,7.85,47574,0
2012-10-03,7.94,8.25,7.9,8.05,98204,0
2012-10-04,7.9,8.2,7.9,8.05,63046,0
2012-10-05,8.1501,8.1501,7.81,7.95,54396,0
2012-10-08,7.8,7.89,7.6479,7.84,41501,0
2012-10-09,7.8,8.05,7.77,7.94,32691,0
2012-10-10,7.94,7.94,7.7101,7.8,33504,0
2012-10-11,7.9,7.91,7.71,7.8,50915,0
2012-10-12,7.87,7.9,7.74,7.79,28071,0
2012-10-15,7.91,7.91,7.53,7.74,43642,0
2012-10-16,7.85,7.94,7.54,7.69,41565,0
2012-10-17,7.7,7.8,7.606,7.73,16750,0
2012-10-18,7.8,7.8,7.58,7.66,12865,0
2012-10-19,7.6,7.629,7.36,7.54,33537,0
2012-10-22,7.45,7.65,7.29,7.6,23023,0
2012-10-23,7.66,7.75,7.44,7.75,35136,0
2012-10-24,7.8,7.87,7.67,7.67,8634,0
2012-10-25,7.74,7.78,7.49,7.7,19082,0
2012-10-26,7.81,7.81,7.68,7.768,22308,0
2012-10-31,7.9,8.12,7.4,8.07,138032,0
2012-11-01,8.2,8.2,7.58,7.61,79511,0
2012-11-02,7.97,7.97,7.61,7.67,25570,0
2012-11-05,7.45,7.67,7.31,7.51,36761,0
2012-11-06,7.52,7.59,7.34,7.57,10582,0
2012-11-07,7.47,7.53,7.2486,7.36,31922,0
2012-11-08,7.31,7.45,7.22,7.22,10887,0
2012-11-09,7.2,7.3,7.09,7.26,20553,0
2012-11-12,7.27,7.27,7,7.21,75691,0
2012-11-13,7.28,7.28,7.0668,7.19,15625,0
2012-11-14,7.24,7.28,7.15,7.26,6036,0
2012-11-15,7.13,7.2,7.0265,7.05,17904,0
2012-11-16,7.01,7.02,6.54,6.85,45000,0
2012-11-19,6.93,7.22,6.88,7.22,39638,0
2012-11-20,7.22,7.25,7.09,7.25,13682,0
2012-11-21,7.13,7.4,7.13,7.38,16233,0
2012-11-23,7.5,7.5,7.15,7.49,13550,0
2012-11-26,7.49,7.49,7.1829,7.38,18098,0
2012-11-27,7.35,7.45,7.33,7.45,23000,0
2012-11-28,7.4,7.4,7.3,7.3,7151,0
2012-11-29,7.32,7.41,7.25,7.38,15738,0
2012-11-30,7.35,7.38,7.27,7.33,6698,0
2012-12-03,7.3,7.32,7.1,7.2,18880,0
2012-12-04,7.22,7.25,6.86,7.15,30220,0
2012-12-05,7.2,7.2,6.91,7.1,5200,0
2012-12-06,6.99,7.05,6.97,7.05,6508,0
2012-12-07,7.1,7.34,6.95,7.05,10140,0
2012-12-10,7.09,7.09,6.9,7.01,30974,0
2012-12-11,6.99,7.19,6.86,7.05,24229,0
2012-12-12,7,7.15,6.8601,7.12,6150,0
2012-12-13,7,7.1,6.91,7.1,7331,0
2012-12-14,7.09,7.12,7.04,7.1,3840,0
2012-12-17,7.09,7.11,6.86,7.07,23749,0
2012-12-18,7.07,7.1,6.87,7.025,26530,0
2012-12-19,7.04,7.09,6.93,7.07,31293,0
2012-12-20,6.9301,7.145,6.9301,7.145,6674,0
2012-12-21,6.99,7.12,6.85,7,11128,0
2012-12-24,6.99,7.05,6.86,7,18095,0
2012-12-26,6.83,7.17,6.83,7.17,31650,0
2012-12-27,7,7.11,6.99,7.11,26129,0
2012-12-28,7.1,7.1,6.96,7.1,3650,0
2012-12-31,6.0001,7.17,6.0001,7.01,63460,0
2013-01-02,7.17,7.39,7.1,7.16,14040,0
2013-01-03,7.03,7.18,7.02,7.13,6530,0
2013-01-04,7.04,7.18,7,7.15,11873,0
2013-01-07,7.09,7.25,7.08,7.12,15333,0
2013-01-08,7.13,7.45,7.035,7.42,34196,0
2013-01-09,7.35,7.83,7.35,7.65,50989,0
2013-01-10,7.65,7.94,7.56,7.75,45122,0
2013-01-11,7.8,7.9,7.78,7.9,17216,0
2013-01-14,7.91,7.91,7.74,7.85,24228,0
2013-01-15,7.85,7.9,7.8,7.86,20262,0
2013-01-16,7.83,7.96,7.83,7.9006,27778,0
2013-01-17,7.9,7.9,7.84,7.85,19421,0
2013-01-18,7.83,8.19,7.83,8.06,66895,0
2013-01-22,8.1,8.25,8,8.21,55962,0
2013-01-23,8.1,8.15,8,8.15,39700,0
2013-01-24,8.05,8.05,7.5,7.65,60941,0
2013-01-25,7.55,8.1,7.2,8.04,96478,0
2013-01-28,8,8.12,7.8,8.11,69549,0
2013-01-29,8.05,8.25,8,8.22,109902,0
2013-01-30,8.15,8.22,7.035,7.15,165398,0
2013-01-31,7.47,7.79,7.15,7.62,135653,0
2013-02-01,7.6,7.85,7.41,7.79,58114,0
2013-02-04,7.64,7.68,7.5,7.56,29511,0
2013-02-05,7.64,7.76,7.52,7.72,20576,0
2013-02-06,7.64,7.8,7.55,7.56,22347,0
2013-02-07,7.51,7.58,7.4101,7.58,14744,0
2013-02-08,7.54,7.59,7.42,7.49,16770,0
2013-02-11,7.55,7.55,7.33,7.3301,41678,0
2013-02-12,7.25,7.3778,7.25,7.3778,25869,0
2013-02-13,7.3,7.33,7.25,7.2676,14749,0
2013-02-14,7.25,7.25,7.2,7.21,29546,0
2013-02-15,7.21,7.25,7.2,7.24,5000,0
2013-02-19,7.26,7.64,7.2,7.4,30422,0
2013-02-20,7.31,7.41,7.31,7.41,21054,0
2013-02-21,7.34,7.34,7.23,7.25,10638,0
2013-02-22,7.24,7.392,7.2201,7.392,8200,0
2013-02-25,7.31,7.4,7.1303,7.21,9576,0
2013-02-26,7.11,7.15,7.03,7.1,15003,0
2013-02-27,7.09,7.29,7.09,7.28,7551,0
2013-02-28,7.17,7.27,7.06,7.26,20321,0
2013-03-01,7.26,7.28,7.19,7.24,5600,0
2013-03-04,7.11,7.26,7.1,7.12,13375,0
2013-03-05,7.1,7.21,7.06,7.1,21170,0
2013-03-06,7.06,7.15,6.87,7.15,26431,0
2013-03-07,7.02,7.15,6.98,7,13500,0
2013-03-08,7.01,7.08,6.67,7.08,51085,0
2013-03-11,6.97,7.12,6.85,7,15386,0
2013-03-12,6.93,7.28,6.75,7.23,38681,0
2013-03-13,7.14,7.3,7.03,7.12,114200,0
2013-03-14,7.15,7.34,7.081,7.15,32041,0
2013-03-15,6.99,7.14,6.9101,7.1,26612,0
2013-03-18,7.1,7.1,6.76,7.03,42811,0
2013-03-19,6.85,6.99,6.821,6.84,38483,0
2013-03-20,6.8,6.84,6.651,6.82,93510,0
2013-03-21,6.82,6.949,6.7496,6.94,21173,0
2013-03-22,6.841,6.95,6.841,6.95,3718,0
2013-03-25,6.899,6.95,6.7501,6.8,3825,0
2013-03-26,6.72,6.84,6.65,6.84,7708,0
2013-03-27,6.75,6.92,6.74,6.92,10254,0
2013-03-28,6.83,6.89,6.7501,6.78,6561,0
2013-04-01,6.7,6.89,6.7,6.78,11365,0
2013-04-02,6.72,6.8099,6.71,6.76,6734,0
2013-04-03,6.7,6.8299,6.601,6.7,14979,0
2013-04-04,6.6,6.62,6.2601,6.39,37087,0
2013-04-05,6.4,6.4,5.92,6.08,52230,0
2013-04-08,6.08,6.37,5.9201,6.27,20252,0
2013-04-09,6.11,6.17,6,6.09,17659,0
2013-04-10,6.22,6.59,6.1,6.59,20652,0
2013-04-11,6.51,6.51,6.24,6.25,4800,0
2013-04-12,6.42,6.42,6.19,6.19,2395,0
2013-04-15,6.06,6.19,5.97,6.03,30421,0
2013-04-16,6.07,6.28,6.05,6.1,6937,0
2013-04-17,6.05,6.36,5.91,6.25,17261,0
2013-04-18,6.45,6.7,6.01,6.02,60809,0
2013-04-19,6.19,6.2,5.91,5.96,39300,0
2013-04-22,5.98,6.13,5.66,5.88,26158,0
2013-04-23,5.82,5.93,5.55,5.9,33718,0
2013-04-24,5.87,5.95,5.7,5.9,6015,0
2013-04-25,6.01,6.13,5.85,5.98,11673,0
2013-04-26,6.1,6.17,5.6,5.85,37535,0
2013-04-29,6,6.01,5.71,5.85,33245,0
2013-04-30,5.9,5.99,5.31,5.5,136615,0
2013-05-01,5.4,5.45,4.82,5.14,112804,0
2013-05-02,4.81,6.16,4.81,5.53,177460,0
2013-05-03,5.49,5.58,5.31,5.32,33989,0
2013-05-06,5.22,5.3,4.9,4.91,51941,0
2013-05-07,4.82,5,4.42,4.59,160219,0
2013-05-08,4.5,4.789,4.5,4.66,47466,0
2013-05-09,4.66,4.88,4.62,4.72,22199,0
2013-05-10,4.69,5.07,4.67,4.93,24137,0
2013-05-13,5.07,5.28,4.95,5.1,50430,0
2013-05-14,5.1,5.2168,4.86,5.19,10496,0
2013-05-15,5.21,5.43,5.027,5.28,30379,0
2013-05-16,5.39,5.4008,5.17,5.22,18491,0
2013-05-17,5.35,5.44,5.2,5.37,13039,0
2013-05-20,5.5,5.8,5.31,5.65,65414,0
2013-05-21,5.71,6.116,5.71,5.93,109982,0
2013-05-22,5.98,5.98,5.7,5.72,25590,0
2013-05-23,5.64,5.86,5.53,5.8,19733,0
2013-05-24,5.76,5.8,5.63,5.7,6219,0
2013-05-28,5.66,5.68,5.5,5.6,20637,0
2013-05-29,5.59,5.8,5.52,5.57,36955,0
2013-05-30,5.57,5.65,5.52,5.62,19373,0
2013-05-31,5.56,5.69,5.56,5.69,516,0
2013-06-03,5.65,5.67,5.57,5.6499,6367,0
2013-06-04,5.65,5.7,5.51,5.66,7457,0
2013-06-05,5.6499,5.6499,5.6499,5.6499,714,0
2013-06-06,5.64,5.66,5.57,5.57,10560,0
2013-06-07,5.58,5.63,5.55,5.62,6160,0
2013-06-10,5.6,5.69,5.4828,5.6,18070,0
2013-06-11,5.46,5.54,5.46,5.54,2810,0
2013-06-12,5.49,5.53,5.42,5.42,10630,0
2013-06-13,5.39,5.41,5.18,5.18,25965,0
2013-06-14,5.18,5.3,5.18,5.2,28956,0
2013-06-17,5.2,5.5,5.19,5.45,15711,0
2013-06-18,5.4,5.75,5.4,5.7,18100,0
2013-06-19,5.69,5.71,5.51,5.55,17741,0
2013-06-20,5.56,5.56,5.41,5.51,13464,0
2013-06-21,5.59,5.7,5.37,5.61,14900,0
2013-06-24,5.61,5.61,5.4,5.5499,14050,0
2013-06-25,5.49,5.69,5.47,5.6,22089,0
2013-06-26,5.68,5.79,5.65,5.65,25169,0
2013-06-27,5.75,5.75,5.61,5.68,5134,0
2013-06-28,5.61,5.84,5.6,5.84,4400,0
2013-07-01,5.9,5.9,5.66,5.78,29186,0
2013-07-02,5.718,5.8104,5.27,5.39,54749,0
2013-07-03,5.25,5.7,5.24,5.28,22405,0
2013-07-05,5.42,5.6,5.3,5.54,52563,0
2013-07-08,5.4699,5.61,5.4699,5.61,4700,0
2013-07-09,5.65,5.75,5.5,5.7439,4959,0
2013-07-10,5.66,5.74,5.66,5.74,3958,0
2013-07-11,5.75,5.87,5.75,5.8,14291,0
2013-07-12,5.75,5.8,5.7,5.77,9040,0
2013-07-15,5.31,5.85,5.31,5.8001,9743,0
2013-07-16,5.79,5.8,5.68,5.77,25195,0
2013-07-17,5.68,5.69,5.54,5.55,11305,0
2013-07-18,5.55,5.65,5.55,5.57,4650,0
2013-07-19,5.7,5.75,5.6,5.68,2750,0
2013-07-22,5.76,5.85,5.68,5.8,19080,0
2013-07-23,5.66,5.75,5.59,5.65,30502,0
2013-07-24,5.74,5.74,5.52,5.69,15625,0
2013-07-25,5.72,6.25,5.72,6.23,243613,0
2013-07-26,6,6.49,6,6.49,37535,0
2013-07-29,6.4,6.75,6.4,6.71,38043,0
2013-07-30,6.77,6.85,6.38,6.71,36963,0
2013-07-31,6.8,6.83,6.6,6.83,22409,0
2013-08-01,6.79,7.34,6.75,6.9,205883,0
2013-08-02,6.9,7.2,6.82,6.82,34931,0
2013-08-05,6.93,7.05,6.881,7,63685,0
2013-08-06,7,7.12,6.89,7,70165,0
2013-08-07,7.02,7.1,6.89,7.09,40063,0
2013-08-08,7.09,7.1,6.8514,6.96,27656,0
2013-08-09,6.95,7,6.91,6.92,45920,0
2013-08-12,6.88,6.95,6.86,6.86,38030,0
2013-08-13,6.95,7,6.6,6.7399,84859,0
2013-08-14,6.78,6.88,6.71,6.87,25486,0
2013-08-15,6.9,6.9,6.72,6.89,43919,0
2013-08-16,6.89,6.94,6.86,6.89,17034,0
2013-08-19,6.88,7.25,6.88,6.96,29871,0
2013-08-20,6.99,7.1,6.85,6.98,20868,0
2013-08-21,6.9,6.979,6.8304,6.94,7184,0
2013-08-22,6.95,6.96,6.6,6.95,24562,0
2013-08-23,6.96,6.98,6.85,6.96,11520,0
2013-08-26,6.85,7.14,6.85,6.97,6496,0
2013-08-27,6.97,7,6.861,6.92,7237,0
2013-08-28,6.88,6.96,6.84,6.95,15170,0
2013-08-29,6.9,7.05,6.9,6.95,19099,0
2013-08-30,6.9501,7.0099,6.91,6.94,12450,0
2013-09-03,6.94,7.19,6.94,7.08,52256,0
2013-09-04,7.1,7.1,6.98,7.01,35792,0
2013-09-05,7.07,7.25,7.07,7.2,30154,0
2013-09-06,7.23,7.38,7.209,7.33,25564,0
2013-09-09,7.39,7.39,7.1302,7.32,58220,0
2013-09-10,7.37,7.39,7.239,7.37,18440,0
2013-09-11,7.39,7.75,7.32,7.7,101712,0
2013-09-12,7.7,7.7199,7.52,7.7,82527,0
2013-09-13,7.72,7.73,7.6,7.65,35090,0
2013-09-16,7.5,7.9,7.49,7.78,159452,0
2013-09-17,7.8,7.84,7.6,7.69,48133,0
2013-09-18,7.69,7.7,7.5,7.64,36425,0
2013-09-19,7.64,8.92,7.64,8.65,224472,0
2013-09-20,8.5,8.65,8.45,8.45,57193,0
2013-09-23,8.46,8.52,8.01,8.149,125281,0
2013-09-24,8.1,8.45,8.01,8.3,68600,0
2013-09-25,8.32,8.54,8.2,8.26,45549,0
2013-09-26,8.25,8.5,8.16,8.44,38300,0
2013-09-27,8.4,8.4,8.25,8.39,32727,0
2013-09-30,8.3,9,8.3,8.87,330000,0
2013-10-01,8.9,9.58,8.9,9.13,306800,0
2013-10-02,9.1,9.26,8.8,9.02,152800,0
2013-10-03,9.11,9.36,8.9,9.01,117100,0
2013-10-04,9.05,9.88,9.02,9.64,323100,0
2013-10-07,9.69,10.11,9.54,9.77,162100,0
2013-10-08,9.92,9.92,8.6,9.09,209200,0
2013-10-09,9.07,9.21,8.6,8.86,148410,0
2013-10-10,9,9.2198,8.84,8.92,103225,0
2013-10-11,8.96,8.99,8.66,8.73,67464,0
2013-10-14,8.68,9.52,8.5,9.49,178003,0
2013-10-15,9.27,9.75,9.27,9.38,100219,0
2013-10-16,9.4,9.7,9.4,9.58,108300,0
2013-10-17,9.58,9.95,9.41,9.86,150800,0
2013-10-18,10.01,10.55,9.8,10.41,205600,0
2013-10-21,11.22,11.22,10.28,10.39,179600,0
2013-10-22,10.4,10.66,10.15,10.16,108300,0
2013-10-23,9.94,10.19,9.3,9.33,176136,0
2013-10-24,9.4,9.75,8.65,8.85,299800,0
2013-10-25,8.86,9.439,8.76,8.9,102759,0
2013-10-28,9,9.85,9,9.73,210400,0
2013-10-29,9.59,9.9,9.23,9.57,106300,0
2013-10-30,9.69,9.85,9.45,9.52,69200,0
2013-10-31,9.5,9.748,9.421,9.595,60524,0
2013-11-01,9.65,9.7,9.43,9.61,53900,0
2013-11-04,9.59,9.59,9.111,9.33,87729,0
2013-11-05,9.3,9.39,8.95,9.12,119600,0
2013-11-06,9.07,9.24,8.91,9.03,124400,0
2013-11-07,9.07,9.09,8.7,8.93,131800,0
2013-11-08,8.74,8.83,8.11,8.35,131100,0
2013-11-11,8.4,8.45,7.93,8.35,93564,0
2013-11-12,8.35,8.55,7.99,8.15,85500,0
2013-11-13,8.15,8.16,7.71,8.06,163300,0
2013-11-14,8.08,8.08,7.81,7.96,53800,0
2013-11-15,8.05,8.1,7.75,7.85,70100,0
2013-11-18,7.8,8.5,7.76,8.14,70600,0
2013-11-19,8.03,8.2,7.8,7.81,105713,0
2013-11-20,7.92,7.92,7.39,7.5,250900,0
2013-11-21,7.3,7.96,7.25,7.84,1201200,0
2013-11-22,7.84,8.0393,7.67,7.76,75935,0
2013-11-25,7.88,8.15,7.72,7.78,132700,0
2013-11-26,7.73,7.95,7.71,7.89,93800,0
2013-11-27,7.85,8.03,7.85,7.96,100600,0
2013-11-29,7.96,8.49,7.96,8.43,149901,0
2013-12-02,8.48,8.57,8.12,8.22,167900,0
2013-12-03,8.21,8.808,8.05,8.25,321744,0
2013-12-04,8.27,8.65,8.26,8.49,221600,0
2013-12-05,8.8,9.08,8.52,8.56,269300,0
2013-12-06,8.68,9.4,8.61,9.19,333200,0
2013-12-09,9.16,9.27,8.83,9.22,149524,0
2013-12-10,9.17,9.42,9,9.2,57300,0
2013-12-11,9.1,9.16,8.8,8.93,112800,0
2013-12-12,8.83,8.85,8.427,8.59,85139,0
2013-12-13,8.6,8.98,8.55,8.78,140200,0
2013-12-16,8.93,9,8.83,8.98,141225,0
2013-12-17,8.66,9,8.66,8.92,115700,0
2013-12-18,8.9,9.26,8.9,9.19,184000,0
2013-12-19,9.19,9.57,9.19,9.32,139700,0
2013-12-20,9.32,9.72,9.31,9.71,154700,0
2013-12-23,9.77,10.16,9.7,9.9,210300,0
2013-12-24,9.87,10.1,9.87,9.99,59663,0
2013-12-26,9.98,10.25,9.97,10.03,95700,0
2013-12-27,10.08,10.15,9.83,9.89,40700,0
2013-12-30,9.93,10.19,9.58,10.11,195000,0
2013-12-31,10.22,10.81,10.06,10.36,214200,0
2014-01-02,10.05,10.32,9.843,10.15,183809,0
2014-01-03,10.24,10.69,10.01,10.54,133407,0
2014-01-06,10.78,10.78,10.26,10.36,156200,0
2014-01-07,10.25,10.3,10.06,10.16,211000,0
2014-01-08,10.11,10.3,10.03,10.26,93800,0
2014-01-09,10.36,10.4,10.06,10.09,52000,0
2014-01-10,10.09,10.1,9.65,9.96,154500,0
2014-01-13,9.83,9.95,9.3,9.66,231500,0
2014-01-14,9.6,9.89,9.26,9.81,168000,0
2014-01-15,9.87,9.95,9.52,9.64,133600,0
2014-01-16,9.67,11.21,9.51,10.47,518229,0
2014-01-17,10.51,10.94,10.51,10.86,214600,0
2014-01-21,11.04,11.58,10.95,11.06,269900,0
2014-01-22,11.12,11.18,10.82,10.96,76100,0
2014-01-23,10.77,11.02,10.62,10.79,111500,0
2014-01-24,10.84,10.92,10.35,10.5,100800,0
2014-01-27,10.72,10.72,10,10.22,197400,0
2014-01-28,10.2,10.45,9.9,10.21,136400,0
2014-01-29,10.16,10.88,10,10.65,149800,0
2014-01-30,10.7,10.7,9.42,10.26,435785,0
2014-01-31,9.59,10.34,9.59,10.09,171500,0
2014-02-03,10.09,10.14,9.7,9.8,169244,0
2014-02-04,9.85,9.86,9.65,9.79,178615,0
2014-02-05,9.8,9.8,9.62,9.69,73937,0
2014-02-06,9.68,9.893,9.52,9.61,156579,0
2014-02-07,9.6,10.13,9.525,9.95,106711,0
2014-02-10,10.1,10.23,9.77,10.05,72115,0
2014-02-11,10.01,10.09,9.91,9.94,35099,0
2014-02-12,9.89,10,9.85,9.86,35936,0
2014-02-13,9.86,10.19,9.85,10.08,125693,0
2014-02-14,10.14,10.71,10,10.65,197209,0
2014-02-18,10.59,11.47,10.59,11.41,227067,0
2014-02-19,11.41,11.51,11.25,11.39,195677,0
2014-02-20,11.205,11.5,11.205,11.32,132382,0
2014-02-21,11.23,11.4,11.01,11.32,64121,0
2014-02-24,11.48,11.5,11.134,11.18,75562,0
2014-02-25,11,11.09,10.7,10.92,115734,0
2014-02-26,11,11.1,10.75,10.99,55244,0
2014-02-27,10.97,11.25,10.9,11.18,86125,0
2014-02-28,11.1,11.2,10.771,10.93,85026,0
2014-03-03,10.89,11.04,10.8,10.92,62945,0
2014-03-04,10.92,11.707,10.89,11.36,150032,0
2014-03-05,11.158,11.95,11.135,11.75,116488,0
2014-03-06,11.99,12,11.625,11.82,99915,0
2014-03-07,11.88,12,11.53,11.63,45297,0
2014-03-10,11.66,11.89,11.53,11.7,49272,0
2014-03-11,11.7,11.7,11.152,11.32,87615,0
2014-03-12,11.21,11.39,10.95,11.24,69783,0
2014-03-13,11.43,11.43,10.57,10.89,170822,0
2014-03-14,10.89,11.04,10.71,11.03,63114,0
2014-03-17,11.02,11.12,10.81,10.97,56311,0
2014-03-18,10.96,11.38,10.91,11.32,93105,0
2014-03-19,11.34,11.38,10.832,10.92,39625,0
2014-03-20,10.85,11.11,10.818,10.9,63233,0
2014-03-21,10.97,10.97,10.45,10.59,105670,0
2014-03-24,10.6,10.7,9.924,10.17,90526,0
2014-03-25,10.19,10.42,9.76,10.06,113372,0
2014-03-26,10.02,10.48,9.15,9.25,193800,0
2014-03-27,9.21,9.65,9.12,9.19,105105,0
2014-03-28,9.23,9.3299,9.0001,9.18,63795,0
2014-03-31,9.35,9.5,9.15,9.33,69901,0
2014-04-01,9.44,9.76,9.44,9.71,112489,0
2014-04-02,9.64,11.35,9.64,10.78,388254,0
2014-04-03,10.78,11.12,10.42,10.62,155228,0
2014-04-04,10.63,10.72,9.63,9.83,182826,0
2014-04-07,9.59,9.99,9.5,9.78,120060,0
2014-04-08,9.85,10.03,9.57,9.88,47425,0
2014-04-09,9.87,10.238,9.82,9.96,50056,0
2014-04-10,10.02,10.02,9.42,9.51,129121,0
2014-04-11,9.38,9.73,9.22,9.31,58209,0
2014-04-14,9.43,9.577,9.04,9.16,87052,0
2014-04-15,9.2,9.22,8.68,9.17,211452,0
2014-04-16,9.18,9.42,8.95,9.2,72416,0
2014-04-17,9.21,9.66,9.01,9.54,45848,0
2014-04-21,9.41,9.88,9.33,9.66,43552,0
2014-04-22,9.59,9.8,9.42,9.68,66203,0
2014-04-23,9.59,9.7,9.36,9.55,67036,0
2014-04-24,9.6,9.64,9.08,9.17,87211,0
2014-04-25,9.15,9.15,8.82,8.89,76053,0
2014-04-28,8.87,9.199,8.25,8.47,195228,0
2014-04-29,8.35,8.6381,8.25,8.55,68263,0
2014-04-30,8.58,8.59,8.22,8.59,89398,0
2014-05-01,8.84,9.3,8.64,8.86,168076,0
2014-05-02,8.82,9.23,8.8,9.07,54770,0
2014-05-05,9.04,9.21,8.84,9.08,58270,0
2014-05-06,9.09,9.1,8.61,8.73,51341,0
2014-05-07,8.71,8.76,8.25,8.35,74975,0
2014-05-08,8.36,8.83,8.26,8.45,44541,0
2014-05-09,8.3701,8.5814,8.03,8.44,63984,0
2014-05-12,8.44,8.73,8.32,8.58,36203,0
2014-05-13,8.58,8.75,8.41,8.65,57725,0
2014-05-14,8.6,8.74,8.4601,8.61,61179,0
2014-05-15,8.58,8.6,8.24,8.53,42168,0
2014-05-16,8.47,8.47,8.13,8.22,72486,0
2014-05-19,8.14,8.69,8.105,8.59,39191,0
2014-05-20,8.6,8.95,8.32,8.73,30460,0
2014-05-21,8.9,9.06,8.645,8.99,33444,0
2014-05-22,8.83,9.02,8.78,8.9,21042,0
2014-05-23,8.97,9.35,8.97,9.2,61695,0
2014-05-27,9.42,9.42,9,9.09,102944,0
2014-05-28,9.1,9.15,8.6,8.76,48913,0
2014-05-29,8.75,8.8,8.61,8.73,77881,0
2014-05-30,8.6,8.69,8.4801,8.63,31917,0
2014-06-02,8.56,8.59,8.37,8.38,40584,0
2014-06-03,8.3501,8.3799,7.85,7.98,411365,0
2014-06-04,8.1,8.1,7.59,7.94,164733,0
2014-06-05,8.03,8.15,7.79,7.91,130902,0
2014-06-06,7.93,8.12,7.7,8.11,120046,0
2014-06-09,8.08,8.45,8.01,8.35,44162,0
2014-06-10,8.47,8.49,8.05,8.27,24900,0
2014-06-11,8.2701,8.355,8.05,8.24,36664,0
2014-06-12,8.24,8.38,8.025,8.2,37201,0
2014-06-13,8.24,8.3,7.92,8.2,82775,0
2014-06-16,8.1,8.34,8.1,8.15,39063,0
2014-06-17,8.12,8.5,8.12,8.33,68140,0
2014-06-18,8.272,8.56,8.272,8.34,17885,0
2014-06-19,8.3699,8.3699,8.05,8.21,39248,0
2014-06-20,8.19,8.42,8.031,8.33,19319,0
2014-06-23,8.33,8.37,8.1401,8.25,15105,0
2014-06-24,8.25,8.27,7.94,7.95,79171,0
2014-06-25,8.03,8.03,7.75,7.82,73032,0
2014-06-26,7.76,7.9,7.66,7.72,83677,0
2014-06-27,7.7,7.95,7.67,7.8,67198,0
2014-06-30,7.8,7.924,7.72,7.77,42686,0
2014-07-01,7.81,8.13,7.81,7.93,59210,0
2014-07-02,7.88,7.98,7.8,7.83,58600,0
2014-07-03,7.9,7.9399,7.75,7.75,5978,0
2014-07-07,7.7,7.79,7.53,7.55,63487,0
2014-07-08,7.535,7.535,7.11,7.42,64103,0
2014-07-09,7.37,7.56,7.14,7.41,42326,0
2014-07-10,7.32,7.46,7.23,7.39,13036,0
2014-07-11,7.38,7.39,7.19,7.19,18965,0
2014-07-14,7.27,7.52,7.2,7.4,49598,0
2014-07-15,7.34,7.69,7.34,7.38,26740,0
2014-07-16,7.42,7.5788,7.24,7.46,21994,0
2014-07-17,7.46,7.92,7.46,7.6,49844,0
2014-07-18,7.64,7.94,7.64,7.81,15118,0
2014-07-21,7.8,8.1,7.8,8,34466,0
2014-07-22,8.005,8.0101,7.52,7.57,49827,0
2014-07-23,7.57,7.65,7.23,7.39,47742,0
2014-07-24,5.92,7.97,5.83,7.89,180969,0
2014-07-25,7.84,7.93,7.4612,7.52,41956,0
2014-07-28,7.53,7.82,7.36,7.79,65561,0
2014-07-29,7.53,7.82,7.45,7.57,23490,0
2014-07-30,7.66,7.66,7.42,7.47,30808,0
2014-07-31,7.42,7.5,7.03,7.15,86537,0
2014-08-01,7.3,7.3,6.7801,6.85,89053,0
2014-08-04,6.83,6.96,6.55,6.7,44246,0
2014-08-05,6.7,6.71,6.22,6.49,74225,0
2014-08-06,6.49,6.49,6.38,6.48,20837,0
2014-08-07,6.44,6.74,6.33,6.56,41063,0
2014-08-08,6.56,6.7999,6.46,6.49,50092,0
2014-08-11,6.63,6.91,6.56,6.62,39655,0
2014-08-12,6.65,6.8,6.45,6.7,44196,0
2014-08-13,6.77,6.9,6.63,6.8,26749,0
2014-08-14,6.82,6.85,6.42,6.51,33587,0
2014-08-15,6.64,6.64,6.47,6.54,58301,0
2014-08-18,6.6,6.61,6.44,6.44,29440,0
2014-08-19,6.4101,6.644,6.4101,6.54,33938,0
2014-08-20,6.73,6.73,6.5696,6.69,47901,0
2014-08-21,6.79,6.79,6.68,6.75,61904,0
2014-08-22,6.73,6.93,6.7,6.85,11962,0
2014-08-25,6.9,6.9,6.638,6.7,12154,0
2014-08-26,6.65,6.7,6.315,6.5,59146,0
2014-08-27,6.51,6.8599,6.51,6.74,36715,0
2014-08-28,6.74,6.74,6.5814,6.69,9454,0
2014-08-29,6.69,6.9,6.6,6.85,66537,0
2014-09-02,6.91,7.19,6.85,6.97,62756,0
2014-09-03,6.93,7.38,6.88,7.33,151339,0
2014-09-04,7.46,7.72,7.35,7.64,87255,0
2014-09-05,7.56,7.75,7.24,7.42,41114,0
2014-09-08,7.48,7.53,7.17,7.41,28206,0
2014-09-09,7.25,7.31,7.07,7.21,11251,0
2014-09-10,7.1,7.21,7.01,7.13,31996,0
2014-09-11,6.951,7.9,6.951,7.67,109616,0
2014-09-12,7.64,8.24,7.61,8.07,104769,0
2014-09-15,8.02,8.02,7.64,7.69,70084,0
2014-09-16,7.88,8.08,7.79,7.98,47648,0
2014-09-17,7.98,8.25,7.98,8.1,69448,0
2014-09-18,8.07,8.1199,8,8.03,23727,0
2014-09-19,8.05,8.05,7.6368,7.89,50798,0
2014-09-22,7.85,7.85,7.53,7.71,42171,0
2014-09-23,7.67,8,7.54,7.89,29211,0
2014-09-24,7.7,7.99,7.6,7.95,59776,0
2014-09-25,7.86,7.86,7.08,7.8,67373,0
2014-09-26,7.79,7.84,7.5,7.74,25083,0
2014-09-29,7.43,7.92,7.42,7.69,47527,0
2014-09-30,7.67,7.69,7.2,7.47,69056,0
2014-10-01,7.49,7.49,7.05,7.1,48600,0
2014-10-02,6.98,7.13,6.87,7.04,56399,0
2014-10-03,7.07,7.15,6.98,7.08,12932,0
2014-10-06,7.14,7.14,6.74,6.95,30032,0
2014-10-07,6.74,6.95,6.74,6.83,10499,0
2014-10-08,6.84,7.23,6.8,7.12,28214,0
2014-10-09,7.08,7.402,6.85,6.85,10916,0
2014-10-10,6.8,6.91,6.54,6.85,21796,0
2014-10-13,6.83,7.024,6.65,6.66,30851,0
2014-10-14,6.7,7.35,6.7,7.12,38037,0
2014-10-15,7,7.267,6.88,7.22,37525,0
2014-10-16,7.06,7.59,7.05,7.3,30933,0
2014-10-17,7.56,7.66,7.22,7.4,55458,0
2014-10-20,7.41,7.5,7.21,7.44,36637,0
2014-10-21,7.45,7.76,7.44,7.61,22379,0
2014-10-22,7.59,7.64,7.25,7.26,20133,0
2014-10-23,7.43,7.5,7.26,7.26,14316,0
2014-10-24,7.25,7.55,7.2401,7.29,15621,0
2014-10-27,7.29,7.36,7.22,7.26,10877,0
2014-10-28,7.24,7.45,7.24,7.4,11884,0
2014-10-29,7.42,7.7261,7.22,7.26,40409,0
2014-10-30,7.8,8.4,7.65,8.25,493214,0
2014-10-31,8.35,9.14,8.35,8.94,236503,0
2014-11-03,9.01,9.1999,8.67,9.05,93215,0
2014-11-04,8.99,9.11,8.65,8.99,42129,0
2014-11-05,9.17,9.17,8.76,8.99,90236,0
2014-11-06,8.8,9.1088,8.8,8.89,40945,0
2014-11-07,8.89,9,8.82,8.86,10784,0
2014-11-10,8.85,8.97,8.73,8.9,18178,0
2014-11-11,8.9,9.24,8.9,9.01,23741,0
2014-11-12,9.15,9.24,9.09,9.16,14280,0
2014-11-13,9.22,9.25,8.986,9.15,18589,0
2014-11-14,9.2002,9.625,9.15,9.6,35408,0
2014-11-17,9.4,9.54,9.2495,9.36,17287,0
2014-11-18,9.33,9.6,9.06,9.4,34893,0
2014-11-19,9.4,9.4,9.14,9.15,22423,0
2014-11-20,9.14,9.23,9.09,9.16,4133,0
2014-11-21,9.19,9.46,9.05,9.41,26120,0
2014-11-24,9.35,9.4022,9.05,9.19,17419,0
2014-11-25,9.2,9.52,9.1901,9.41,19751,0
2014-11-26,9.27,9.84,9.27,9.73,54730,0
2014-11-28,9.7,9.77,9.394,9.49,19180,0
2014-12-01,9.42,9.65,9.26,9.65,36234,0
2014-12-02,9.7,10,9.65,9.89,39502,0
2014-12-03,9.87,10,9.76,9.92,37664,0
2014-12-04,9.79,9.98,9.58,9.92,51254,0
2014-12-05,9.81,10.12,9.74,10.07,36614,0
2014-12-08,10.14,10.25,9.9,9.98,52122,0
2014-12-09,9.63,10.05,9.56,9.98,36297,0
2014-12-10,9.98,10.025,9.5,9.5,24227,0
2014-12-11,9.45,9.94,9.45,9.56,28395,0
2014-12-12,9.53,9.97,9.3,9.97,68495,0
2014-12-15,9.88,10.01,9.832,9.96,34130,0
2014-12-16,9.78,9.961,9.78,9.9,18210,0
2014-12-17,9.9,10.4,9.9,10.3,37502,0
2014-12-18,10.36,11.21,10.36,10.7,75093,0
2014-12-19,10.7,10.85,10.68,10.79,19184,0
2014-12-22,10.8,10.8,10.38,10.5,28723,0
2014-12-23,10.46,10.8,10.37,10.45,25621,0
2014-12-24,10.4,10.52,10.37,10.38,5720,0
2014-12-26,10.49,10.49,10.33,10.44,11446,0
2014-12-29,10.43,10.45,10.12,10.45,25699,0
2014-12-30,10.44,10.45,10.17,10.29,36030,0
2014-12-31,10.2,10.75,10.18,10.75,38135,0
2015-01-02,10.71,10.89,10.27,10.58,39064,0
2015-01-05,10.4,10.75,10.29,10.57,56068,0
2015-01-06,10.57,10.72,10.3,10.34,34155,0
2015-01-07,10.45,10.76,10.44,10.66,38811,0
2015-01-08,10.5,10.63,10.5,10.52,20855,0
2015-01-09,10.475,10.61,10.364,10.61,17232,0
2015-01-12,10.55,10.59,10.4,10.52,12717,0
2015-01-13,10.7,10.85,10.67,10.69,149381,0
2015-01-14,10.62,10.7,10.46,10.58,22049,0
2015-01-15,10.6,10.6,10.21,10.26,15099,0
2015-01-16,10.25,10.46,10.2,10.28,24699,0
2015-01-20,10.46,10.54,10.44,10.46,42701,0
2015-01-21,10.58,10.84,10.51,10.76,61929,0
2015-01-22,10.77,10.8,10.481,10.768,33372,0
2015-01-23,10.64,10.94,10.58,10.78,58170,0
2015-01-26,10.67,10.75,10.65,10.68,18039,0
2015-01-27,10.59,10.7,10.45,10.58,33579,0
2015-01-28,10.709,10.71,10.45,10.53,49827,0
2015-01-29,10.38,10.5,8.82,9.05,334373,0
2015-01-30,8.81,9.35,8.7501,9.16,53638,0
2015-02-02,9.13,9.56,9.11,9.2,26774,0
2015-02-03,9.25,9.27,9.18,9.2,13299,0
2015-02-04,9.15,9.63,9.15,9.39,30650,0
2015-02-05,9.36,9.65,9.36,9.42,12453,0
2015-02-06,9.4,9.49,9.3,9.43,46309,0
2015-02-09,9.42,9.46,9.31,9.46,26321,0
2015-02-10,9.44,9.62,9.365,9.6,25719,0
2015-02-11,9.5,9.872,9.5,9.85,24997,0
2015-02-12,9.93,10,9.84,9.88,11735,0
2015-02-13,9.8,9.95,9.78,9.93,21647,0
2015-02-17,9.87,9.95,9.704,9.76,16792,0
2015-02-18,9.67,9.89,9.66,9.85,14415,0
2015-02-19,9.85,9.88,9.73,9.78,8903,0
2015-02-20,9.69,9.83,9.61,9.65,36634,0
2015-02-23,9.6,9.6,9.16,9.3,133131,0
2015-02-24,9.22,9.32,9.131,9.32,26883,0
2015-02-25,9.3,9.33,9.16,9.28,13766,0
2015-02-26,9.17,9.27,9.15,9.19,15242,0
2015-02-27,9.191,9.191,9.15,9.18,9167,0
2015-03-02,9.21,9.57,9.12,9.48,36200,0
2015-03-03,9.32,9.53,9.27,9.42,4500,0
2015-03-04,9.35,9.43,9.26,9.38,7800,0
2015-03-05,9.47,10.92,9.4,10.43,161200,0
2015-03-06,10.23,10.43,9.7,10.02,89500,0
2015-03-09,10.15,10.19,9.72,9.98,39100,0
2015-03-10,9.75,9.9,9.56,9.81,114100,0
2015-03-11,9.95,10.22,9.79,9.98,29700,0
2015-03-12,9.97,10.05,9.5,9.86,101400,0
2015-03-13,9.94,10,9.72,9.98,19500,0
2015-03-16,9.92,10.23,9.9,9.95,60400,0
2015-03-17,10.11,10.11,9.84,9.93,7200,0
2015-03-18,9.93,10.09,9.93,10,12100,0
2015-03-19,10,10.03,9.94,9.99,8600,0
2015-03-20,9.85,10.17,9.85,10.11,19900,0
2015-03-23,10.01,10.2,9.91,10.17,22800,0
2015-03-24,10.2,10.32,10.02,10.12,21400,0
2015-03-25,10.17,10.27,9.74,9.79,26800,0
2015-03-26,9.7,9.99,9.7,9.99,8700,0
2015-03-27,9.96,9.98,9.43,9.97,27500,0
2015-03-30,9.92,10.03,9.73,9.91,25100,0
2015-03-31,9.97,10.31,9.77,10.05,27700,0
2015-04-01,9.91,10.29,9.91,10.02,35500,0
2015-04-02,10,10.31,9.22,9.97,22700,0
2015-04-06,9.98,10.01,9.69,9.88,32900,0
2015-04-07,10.01,10.35,9.69,10.1,34291,0
2015-04-08,10.13,10.33,10,10.24,26800,0
2015-04-09,10.23,10.27,9.95,9.98,27360,0
2015-04-10,9.97,10.29,9.76,10.05,19200,0
2015-04-13,10.14,10.14,9.89,10.14,26000,0
2015-04-14,10.04,10.15,9.85,10.05,12300,0
2015-04-15,10.09,10.16,10.03,10.13,7447,0
2015-04-16,10.09,10.09,9.85,10.04,17363,0
2015-04-17,9.94,10.36,9.8,9.99,59400,0
2015-04-20,9.98,10.35,9.78,10.26,31937,0
2015-04-21,10.3,10.509,10.142,10.48,41319,0
2015-04-22,10.4,10.58,10.22,10.45,29883,0
2015-04-23,10.4,10.69,10.38,10.38,9600,0
2015-04-24,10.6,11,10.6,10.79,165800,0
2015-04-27,10.82,10.98,10.53,10.7,38000,0
2015-04-28,10.9,10.9,10.41,10.69,20500,0
2015-04-29,10.71,10.85,10.51,10.75,30700,0
2015-04-30,10.87,11.5,10.51,11.3,195400,0
2015-05-01,11.28,12.12,11.28,12.06,155000,0
2015-05-04,12,12.53,11.85,12.19,132000,0
2015-05-05,12.1,12.19,11.5,12,87100,0
2015-05-06,11.93,12.15,11.7,11.78,43519,0
2015-05-07,11.66,12,11.18,11.74,163737,0
2015-05-08,11.8,12.13,11.8,11.96,65100,0
2015-05-11,11.79,12.06,11.6,11.9,67900,0
2015-05-12,11.97,12,11.64,11.98,43386,0
2015-05-13,11.87,12.2,11.82,11.82,42600,0
2015-05-14,11.94,12.2,11.89,11.95,26400,0
2015-05-15,11.97,12.45,11.87,12.4,120409,0
2015-05-18,12.4,13.48,12.4,13.08,205832,0
2015-05-19,13.35,13.42,12.87,12.98,151300,0
2015-05-20,13.1,13.94,13.1,13.6,182000,0
2015-05-21,13.84,13.86,13.46,13.49,59500,0
2015-05-22,13.6,13.72,13.27,13.65,51800,0
2015-05-26,13.6,13.68,13.36,13.53,60981,0
2015-05-27,13.43,13.7,13,13.21,144000,0
2015-05-28,13.04,13.91,13.04,13.85,97895,0
2015-05-29,13.93,14,13.43,13.82,45100,0
2015-06-01,13.77,14.17,13.4,14.06,93118,0
2015-06-02,14.18,14.18,13.79,13.9,105069,0
2015-06-03,13.77,14.02,13.6,13.98,33200,0
2015-06-04,13.98,14.18,13.72,13.75,55400,0
2015-06-05,13.73,14.11,13.73,14.03,47400,0
2015-06-08,14.11,14.2,13.86,14.15,38800,0
2015-06-09,14.2,14.2,13.11,13.73,85740,0
2015-06-10,13.5,14,13.04,13.69,158972,0
2015-06-11,13.32,13.59,13.23,13.57,45635,0
2015-06-12,13.42,13.83,13.25,13.56,46500,0
2015-06-15,13.48,13.79,13.04,13.66,189200,0
2015-06-16,13.55,13.79,13.55,13.7,18600,0
2015-06-17,13.7,13.87,13.53,13.58,16700,0
2015-06-18,13.74,13.85,13.58,13.85,19600,0
2015-06-19,13.81,13.96,13.49,13.5,30000,0
2015-06-22,13.45,13.69,13.45,13.65,14600,0
2015-06-23,13.58,13.936,13.174,13.73,197501,0
2015-06-24,13.81,13.84,13.51,13.51,16000,0
2015-06-25,13.58,13.8,13.58,13.62,19200,0
2015-06-26,13.7,13.7,13.2,13.2,27900,0
2015-06-29,12.93,13.12,12.5,13,57500,0
2015-06-30,13.02,13.35,12.762,13.07,15095,0
2015-07-01,13.13,13.2,13.1,13.12,30200,0
2015-07-02,13.05,13.31,13,13.31,12100,0
2015-07-06,13.2,13.24,13.05,13.1,31900,0
2015-07-07,13.05,13.08,12.79,12.98,49700,0
2015-07-08,12.99,12.99,12.7,12.96,30400,0
2015-07-09,12.98,13.28,12.95,13,29300,0
2015-07-10,13.08,13.45,13.07,13.35,12700,0
2015-07-13,13.4,13.79,13.21,13.49,28200,0
2015-07-14,13.57,13.666,13.44,13.52,45339,0
2015-07-15,13.57,13.9,13.41,13.55,28001,0
2015-07-16,13.62,13.88,13.6,13.69,24100,0
2015-07-17,13.72,13.96,13.58,13.96,88700,0
2015-07-20,14,14.45,13.95,14.31,208400,0
2015-07-21,14.48,14.65,14.09,14.2,106600,0
2015-07-22,14.09,14.09,13.56,13.75,47100,0
2015-07-23,13.77,14.8,13.3,14.58,395600,0
2015-07-24,14.69,16.09,14.34,15.37,166800,0
2015-07-27,16.23,16.25,14.93,15,123500,0
2015-07-28,14.97,15.22,14.65,14.93,43900,0
2015-07-29,14.93,14.97,14.59,14.68,22800,0
2015-07-30,14.5,14.73,14.06,14.5,65100,0
2015-07-31,14.45,14.89,14.2,14.34,65100,0
2015-08-03,14.27,14.64,14.01,14.32,50510,0
2015-08-04,14.47,14.8,14.45,14.48,46500,0
2015-08-05,14.5,15.27,14.49,15.1,100100,0
2015-08-06,15.11,15.6,14.64,14.88,113252,0
2015-08-07,14.88,15.03,14.51,15.03,21400,0
2015-08-10,15.03,15.85,14.93,15.82,132100,0
2015-08-11,15.82,15.94,14.93,15.3,97162,0
2015-08-12,15.24,15.35,15.08,15.14,80300,0
2015-08-13,15.2,15.35,14.6,14.8,60800,0
2015-08-14,14.83,15,14.51,14.58,86100,0
2015-08-17,14.57,15.17,14.46,14.9,61000,0
2015-08-18,14.96,15.6,14.52,15.38,103400,0
2015-08-19,15.35,15.4,14.8,15.02,37600,0
2015-08-20,14.9,14.93,14,14.03,88500,0
2015-08-21,13.97,14.17,13.3,13.55,77500,0
2015-08-24,12.22,13.14,11.92,12.85,188656,0
2015-08-25,13.82,13.82,12.76,12.77,75800,0
2015-08-26,13.29,13.4,12.71,13.25,68300,0
2015-08-27,13.56,13.56,13.13,13.26,37000,0
2015-08-28,13.4,13.6,12.98,13,74100,0
2015-08-31,13.01,13.44,12.79,13.18,62400,0
2015-09-01,12.89,13.22,12.35,13.06,100800,0
2015-09-02,13.01,13.23,12.91,13.09,17200,0
2015-09-03,13.09,13.35,12.94,13,18200,0
2015-09-04,12.89,13.02,12.73,12.94,25000,0
2015-09-08,13.1,13.34,12.88,13.34,12300,0
2015-09-09,13.36,13.9,13.36,13.78,68400,0
2015-09-10,13.74,14.61,13.74,14.56,88824,0
2015-09-11,14.64,14.89,14.42,14.64,87100,0
2015-09-14,14.64,14.64,14.3,14.41,23900,0
2015-09-15,14.4,14.49,14.12,14.4,26600,0
2015-09-16,14.39,14.54,14.3,14.54,24600,0
2015-09-17,14.38,14.63,14.2,14.42,45811,0
2015-09-18,14.26,14.63,14.07,14.4,56700,0
2015-09-21,14.35,14.56,14.23,14.27,98600,0
2015-09-22,14.18,14.48,14.1,14.33,55000,0
2015-09-23,14.34,14.56,14.2,14.35,21200,0
2015-09-24,14.26,14.42,13.95,14.31,22498,0
2015-09-25,14.53,14.54,14.13,14.37,269800,0
2015-09-28,14.33,14.33,13.33,13.7,84699,0
2015-09-29,13.64,13.74,13.15,13.73,59500,0
2015-09-30,13.84,13.98,13.66,13.67,30900,0
2015-10-01,13.63,13.63,13.26,13.4,33000,0
2015-10-02,13.24,13.25,13,13.18,29700,0
2015-10-05,13.24,13.68,13.23,13.23,83314,0
2015-10-06,13.2,13.31,13.02,13.06,34000,0
2015-10-07,13.06,13.4,13,13.04,55000,0
2015-10-08,13.04,13.2,12.97,13.09,30900,0
2015-10-09,13.05,13.33,13.05,13.22,63900,0
2015-10-12,13.16,13.51,13.13,13.15,25586,0
2015-10-13,12.99,13.33,12.95,12.95,45300,0
2015-10-14,13.04,13.34,12.8,12.98,40000,0
2015-10-15,12.98,13.25,12.98,13.2,16200,0
2015-10-16,13.2,13.4,13.2,13.24,14700,0
2015-10-19,13.09,13.1,12.01,12.5,271400,0
2015-10-20,12.5,12.5,11.66,11.97,130450,0
2015-10-21,12.01,12.1,11.01,11.45,259600,0
2015-10-22,11.61,11.86,11.28,11.57,118700,0
2015-10-23,11.57,11.72,11.37,11.38,63300,0
2015-10-26,11.38,12.08,11.2,11.94,154700,0
2015-10-27,11.93,12.61,11.39,12.61,142600,0
2015-10-28,12.64,12.95,12.35,12.63,164700,0
2015-10-29,12.63,12.97,12.29,12.77,43600,0
2015-10-30,12.78,12.8,12.46,12.55,85300,0
2015-11-02,12.6,12.8,12.36,12.79,132821,0
2015-11-03,12.75,13.61,12.75,12.9,186200,0
2015-11-04,11.41,13.2,11.4,12.76,328788,0
2015-11-05,12.76,13.08,12.72,12.96,76500,0
2015-11-06,13,14.13,12.9,13.89,119200,0
2015-11-09,13.7,13.89,13.13,13.51,74301,0
2015-11-10,13.43,13.8,13.16,13.32,36300,0
2015-11-11,13.2,13.3,13.13,13.2,23200,0
2015-11-12,12.99,13.19,12.7,12.89,30600,0
2015-11-13,12.8,12.92,12.69,12.74,30200,0
2015-11-16,12.87,13.22,12.66,12.99,74500,0
2015-11-17,12.91,13.1,12.67,12.78,57800,0
2015-11-18,12.65,13.15,12.61,13.13,58800,0
2015-11-19,12.98,13.07,12.7,12.94,55700,0
2015-11-20,13.05,13.05,12.81,12.85,17100,0
2015-11-23,12.81,12.85,12.52,12.71,49200,0
2015-11-24,12.71,12.86,12.51,12.77,50900,0
2015-11-25,12.73,12.97,12.5,12.9,87300,0
2015-11-27,12.97,13.49,12.9,13.48,43600,0
2015-11-30,13.19,13.91,13.19,13.67,87800,0
2015-12-01,13.7,13.97,13.482,13.86,28173,0
2015-12-02,13.94,14.25,13.29,13.93,75491,0
2015-12-03,13.87,14.02,13.28,13.37,30969,0
2015-12-04,13.58,13.67,13.34,13.45,11700,0
2015-12-07,13.29,13.43,13.05,13.06,23000,0
2015-12-08,12.75,13.1,12.58,13.1,31100,0
2015-12-09,12.95,13.08,12.65,12.72,25100,0
2015-12-10,12.7,12.75,12.54,12.69,30000,0
2015-12-11,12.69,12.74,12,12.02,31300,0
2015-12-14,12,12.07,11.43,11.58,79967,0
2015-12-15,11.8,11.8,11.42,11.48,39500,0
2015-12-16,11.09,11.7,11.09,11.67,29200,0
2015-12-17,11.76,11.76,11.34,11.51,88700,0
2015-12-18,11.62,11.83,11.06,11.4,26100,0
2015-12-21,11.43,11.65,11.21,11.24,27200,0
2015-12-22,11.2,11.25,10.84,10.95,36852,0
2015-12-23,10.94,11.12,10.82,11.1,27400,0
2015-12-24,10.92,11.22,10.92,11.07,8610,0
2015-12-28,11,11.19,10.85,11.12,24717,0
2015-12-29,11.05,11.24,10.99,11.05,31143,0
2015-12-30,11.05,11.1,10.85,11,69388,0
2015-12-31,11.02,11.13,10.95,11.05,94093,0
2016-01-04,10.9,11.58,10.86,11.54,111153,0
2016-01-05,11.56,12.52,11.56,12.13,68869,0
2016-01-06,12,12.02,11.8602,11.97,24538,0
2016-01-07,11.75,11.95,11.57,11.59,62026,0
2016-01-08,11.64,11.86,10.98,10.98,21489,0
2016-01-11,11,11.15,10.46,10.94,63827,0
2016-01-12,11,11.35,10.99,11.09,54611,0
2016-01-13,11.02,11.34,10.38,10.65,44246,0
2016-01-14,10.77,11.13,10.73,10.73,42488,0
2016-01-15,10.44,10.6532,10.13,10.44,27225,0
2016-01-19,10.51,10.53,10.05,10.07,26500,0
2016-01-20,10.03,10.09,9.53,9.94,81847,0
2016-01-21,9.98,10.0833,9.68,9.9,54928,0
2016-01-22,9.96,10.3,9.85,10.06,71661,0
2016-01-25,10.06,10.19,9.85,9.96,29487,0
2016-01-26,9.95,10.02,9.81,9.84,42921,0
2016-01-27,9.84,9.87,9.51,9.51,31326,0
2016-01-28,6.1,7.25,5.47,6.52,706244,0
2016-01-29,6.52,6.52,5.9,6.2499,302984,0
2016-02-01,6.29,7.4,6.29,7,105300,0
2016-02-02,7,7,6.53,6.67,113779,0
2016-02-03,6.68,6.84,6.43,6.8,108596,0
2016-02-04,6.81,7.225,6.81,7.14,53760,0
2016-02-05,7.01,7.2,6.1,6.16,327461,0
2016-02-08,6.35,6.35,6.04,6.1301,107371,0
2016-02-09,6.04,6.105,5.91,5.97,71295,0
2016-02-10,5.96,6.33,5.96,6.18,29657,0
2016-02-11,6.15,6.2,5.96,5.97,26653,0
2016-02-12,6,6.1,5.91,5.96,29397,0
2016-02-16,6.08,6.2,5.72,5.91,114550,0
2016-02-17,5.95,6.14,5.94,6.02,22318,0
2016-02-18,6.03,6.12,5.75,5.83,13693,0
2016-02-19,5.85,6.09,5.85,6,54488,0
2016-02-22,6.03,6.0658,5.7,5.98,41910,0
2016-02-23,5.98,6.32,5.94,6.25,32368,0
2016-02-24,6.3,7.29,6.27,7.1,161766,0
2016-02-25,7.05,7.46,7.02,7.29,97054,0
2016-02-26,7.34,7.6497,7.31,7.61,53658,0
2016-02-29,7.7,7.7,7.17,7.33,30377,0
2016-03-01,7.36,7.4,7.15,7.38,15695,0
2016-03-02,7.43,7.69,7.4,7.56,23983,0
2016-03-03,7.61,7.61,7.3,7.34,10805,0
2016-03-04,7.38,7.384,7.2,7.27,18393,0
2016-03-07,7.21,7.32,7.11,7.21,23004,0
2016-03-08,7.22,7.23,7.06,7.06,17326,0
2016-03-09,7,7,6.66,6.81,30854,0
2016-03-10,6.82,7.09,6.68,6.72,34047,0
2016-03-11,6.76,7.02,6.76,6.9,16844,0
2016-03-14,6.87,7.46,6.87,7.46,76220,0
2016-03-15,7.79,7.91,7.205,7.46,129606,0
2016-03-16,7.42,7.6999,7.42,7.54,17248,0
2016-03-17,7.58,7.8,7.58,7.79,42630,0
2016-03-18,7.85,7.8992,7.66,7.66,14480,0
2016-03-21,7.77,7.85,7.46,7.57,22841,0
2016-03-22,7.55,7.5951,7.33,7.33,9655,0
2016-03-23,7.1,7.33,7.09,7.29,25684,0
2016-03-24,7.1,7.32,6.96,7.23,23873,0
2016-03-28,7.2313,7.2313,7,7.02,14432,0
2016-03-29,7.01,7.15,6.93,6.95,9759,0
2016-03-30,7.0299,7.509,6.95,7.35,25856,0
2016-03-31,7.27,7.27,7.0401,7.16,19676,0
2016-04-01,7.1,7.2,6.97,7.11,16761,0
2016-04-04,7.2,7.2,6.71,6.91,12806,0
2016-04-05,6.79,6.92,6.63,6.9,12532,0
2016-04-06,6.85,7,6.62,6.89,29497,0
2016-04-07,6.77,6.84,6.62,6.7,18094,0
2016-04-08,6.65,6.71,6.64,6.65,4555,0
2016-04-11,6.75,6.75,6.4546,6.5,26886,0
2016-04-12,6.3499,6.68,6.19,6.56,111449,0
2016-04-13,6.66,6.98,6.6,6.86,160192,0
2016-04-14,6.95,6.99,6.9,6.94,56797,0
2016-04-15,6.96,6.98,6.84,6.89,12187,0
2016-04-18,6.3,6.96,6.25,6.82,15592,0
2016-04-19,6.89,7.09,6.82,7.01,35748,0
2016-04-20,7.05,7.1,6.9,6.98,24326,0
2016-04-21,7.01,7.05,6.89,6.89,6497,0
2016-04-22,7.05,7.186,7.03,7.11,20581,0
2016-04-25,7.02,7.025,6.86,6.96,27982,0
2016-04-26,6.98,7.065,6.75,6.75,12946,0
2016-04-27,6.81,7.099,6.81,6.98,29499,0
2016-04-28,6.99,7,6.83,6.83,11932,0
2016-04-29,6.6784,6.845,6.58,6.81,23751,0
2016-05-02,6.77,6.85,6.72,6.85,6133,0
2016-05-03,6.76,6.84,6.61,6.8,11167,0
2016-05-04,6.5,6.5,6.36,6.5,64863,0
2016-05-05,5.21,7.47,4.62,7.43,308412,0
2016-05-06,7.27,9.85,7.27,9.29,342952,0
2016-05-09,9,9.09,8.53,9.01,110714,0
2016-05-10,8.99,9.1,8.53,8.93,65991,0
2016-05-11,8.88,9.07,8.48,8.58,38833,0
2016-05-12,8.55,8.55,7.88,8.11,39372,0
2016-05-13,7.99,8.09,7.79,7.97,20633,0
2016-05-16,7.8,7.9,7.65,7.82,24188,0
2016-05-17,7.67,7.83,7.53,7.8,21339,0
2016-05-18,7.63,7.79,7.58,7.65,13193,0
2016-05-19,7.64,8.41,7.54,8.14,43386,0
2016-05-20,8.16,8.465,8,8.03,43047,0
2016-05-23,8.03,8.0999,7.88,8.03,28507,0
2016-05-24,8.154,8.4499,8.154,8.38,136111,0
2016-05-25,8.37,8.49,8.27,8.38,39069,0
2016-05-26,8.41,8.6,8.32,8.55,42894,0
2016-05-27,8.55,9.2,8.55,8.79,20418,0
2016-05-31,8.83,8.96,8.71,8.74,32261,0
2016-06-01,8.74,8.85,8.52,8.8,22541,0
2016-06-02,8.75,8.95,8.72,8.84,8597,0
2016-06-03,8.85,8.85,8.56,8.56,7869,0
2016-06-06,8.51,8.8355,8.13,8.21,21917,0
2016-06-07,8.3799,8.56,8.3,8.5,41861,0
2016-06-08,8.4,8.77,8.17,8.65,19669,0
2016-06-09,8.7575,9.05,8.7,9,29157,0
2016-06-10,8.39,9.19,8.39,9.1,15137,0
2016-06-13,9,9.15,8.9,9.11,41281,0
2016-06-14,8.84,9.35,8.84,9.25,97531,0
2016-06-15,9.4,10.11,9.32,10,68227,0
2016-06-16,9.94,10.1225,9.47,9.58,20168,0
2016-06-17,9.58,9.58,9.3,9.42,57814,0
2016-06-20,9.46,9.59,9.22,9.51,22597,0
2016-06-21,9.47,9.59,9.44,9.58,31531,0
2016-06-22,9.51,9.5262,9.15,9.26,42703,0
2016-06-23,9.29,9.45,9.23,9.45,4699,0
2016-06-24,8.99,9.08,8.56,8.8,10771,0
2016-06-27,8.72,8.72,8.51,8.67,16472,0
2016-06-28,8.72,8.915,8.51,8.52,18958,0
2016-06-29,8.6387,8.92,8.51,8.83,80313,0
2016-06-30,9,9.37,9,9.31,30415,0
2016-07-01,9.23,9.44,9.1401,9.44,11362,0
2016-07-05,9.34,9.34,8.86,9.27,20294,0
2016-07-06,9.19,9.43,9.06,9.4,33672,0
2016-07-07,9.2745,9.5,9.21,9.5,84414,0
2016-07-08,9.6,9.99,9.54,9.9899,47470,0
2016-07-11,10,10.19,9.81,10.12,83514,0
2016-07-12,10.2,10.245,10.04,10.2,61522,0
2016-07-13,10.15,10.28,9.86,9.92,20626,0
2016-07-14,9.85,10.495,9.75,10.22,41918,0
2016-07-15,10.13,10.14,9.89,9.9,31900,0
2016-07-18,9.96,10.1,9.83,9.83,24094,0
2016-07-19,9.949,9.949,9.66,9.7,26235,0
2016-07-20,9.73,9.89,9.6,9.7,39673,0
2016-07-21,9.65,9.92,9.623,9.87,20913,0
2016-07-22,9.88,9.89,9.57,9.85,10406,0
2016-07-25,9.73,10,9.6,10,34300,0
2016-07-26,9.86,9.91,9.6,9.78,34351,0
2016-07-27,9.75,9.87,9.7,9.75,24849,0
2016-07-28,9.67,9.83,9.66,9.75,37568,0
2016-07-29,9.75,9.86,9.295,9.75,99313,0
2016-08-01,9.74,9.76,9.4,9.43,11044,0
2016-08-02,9.45,9.86,9.15,9.56,63059,0
2016-08-03,9.36,9.49,9,9.07,63725,0
2016-08-04,9.26,9.46,8.55,9.32,55967,0
2016-08-05,9.32,9.66,9.2,9.48,26075,0
2016-08-08,9.42,9.42,9.0701,9.36,5328,0
2016-08-09,9.3,9.3,8.89,9.01,8878,0
2016-08-10,9,9,8.67,8.68,38147,0
2016-08-11,8.7,8.729,8.58,8.62,33586,0
2016-08-12,8.5133,8.61,8.4301,8.52,51959,0
2016-08-15,8.91,8.91,8.42,8.55,85383,0
2016-08-16,8.47,8.621,8.42,8.485,7023,0
2016-08-17,8.44,8.6,8.42,8.49,15351,0
2016-08-18,8.4201,8.51,8.39,8.49,7561,0
2016-08-19,8.4,8.43,8.141,8.34,17023,0
2016-08-22,8.28,8.28,8.16,8.2,3894,0
2016-08-23,8.18,8.3,8.08,8.09,15735,0
2016-08-24,8.07,8.55,7.95,8.28,93234,0
2016-08-25,8.35,8.35,7.97,8.05,44486,0
2016-08-26,8.01,8.09,7.91,7.99,31020,0
2016-08-29,8.01,8.31,8,8.07,24611,0
2016-08-30,8.1,8.24,7.99,8,30663,0
2016-08-31,8.02,8.0899,7.95,8.04,3832,0
2016-09-01,8.05,8.37,7.9999,8.24,21109,0
2016-09-02,8.37,8.41,8.16,8.32,13097,0
2016-09-06,8.34,8.43,8.19,8.24,12511,0
2016-09-07,8.25,8.34,8.16,8.3,14133,0
2016-09-08,8.2501,8.35,8.25,8.29,65437,0
2016-09-09,8.3,8.31,7.96,7.97,30461,0
2016-09-12,7.95,7.96,7.68,7.74,67684,0
2016-09-13,7.69,7.79,7.12,7.27,50880,0
2016-09-14,7.25,7.27,7.2,7.2,21104,0
2016-09-15,7.15,7.37,7.15,7.21,15944,0
2016-09-16,7.2,7.58,7.2,7.25,21573,0
2016-09-19,7.4755,7.53,7.21,7.39,47116,0
2016-09-20,7.49,7.68,7.3,7.35,70699,0
2016-09-21,7.44,7.4582,7.09,7.19,32809,0
2016-09-22,7.3399,7.3399,6.83,6.86,199603,0
2016-09-23,6.99,7.05,6.7,6.72,44546,0
2016-09-26,6.62,6.683,6.3266,6.39,100954,0
2016-09-27,6.6899,6.93,6.45,6.84,223713,0
2016-09-28,7.02,7.1199,6.88,6.98,30092,0
2016-09-29,7,7.443,6.8345,6.91,66394,0
2016-09-30,6.8601,6.98,6.59,6.64,14226,0
2016-10-03,6.54,6.9,6.5101,6.86,45864,0
2016-10-04,6.89,6.94,6.64,6.79,33237,0
2016-10-05,6.88,6.88,6.6301,6.75,14855,0
2016-10-06,6.68,6.83,6.41,6.5,34598,0
2016-10-07,6.5,6.51,6.07,6.16,86596,0
2016-10-10,6.43,6.5,6.2,6.29,55718,0
2016-10-11,6.29,6.29,6.02,6.04,74452,0
2016-10-12,6.06,6.12,5.9,6.04,53645,0
2016-10-13,5.98,6.14,5.976,6.08,26948,0
2016-10-14,6.2798,6.28,6.04,6.06,11993,0
2016-10-17,6.03,6.11,5.76,5.85,69316,0
2016-10-18,5.85,5.95,5.7,5.77,156854,0
2016-10-19,5.75,6.24,5.75,6.21,136189,0
2016-10-20,6.2412,6.6,6.22,6.53,25157,0
2016-10-21,6.5,6.73,6.35,6.43,72202,0
2016-10-24,6.4801,6.6534,6.01,6.03,112499,0
2016-10-25,6.02,6.15,5.94,6.07,98369,0
2016-10-26,5.98,6.4,5.97,6.32,33625,0
2016-10-27,6.31,6.68,6.2575,6.335,93127,0
2016-10-28,6.38,6.505,6.2625,6.35,51774,0
2016-10-31,6.42,6.42,6.1099,6.17,33248,0
2016-11-01,6.15,6.15,5.75,5.9,120635,0
2016-11-02,5.34,5.6699,4.5,4.57,429989,0
2016-11-03,4.67,4.71,4.35,4.57,220686,0
2016-11-04,4.6,5.3738,4.24,4.24,190027,0
2016-11-07,4.3,4.4,4.15,4.15,98362,0
2016-11-08,4.16,4.45,4.15,4.36,72540,0
2016-11-09,4.25,4.8999,4.25,4.72,148540,0
2016-11-10,4.8,5.2,4.8,5.13,77273,0
2016-11-11,5.15,5.38,5,5.36,127883,0
2016-11-14,5.43,5.89,5.13,5.16,114750,0
2016-11-15,5.17,5.38,5.01,5.03,21303,0
2016-11-16,5.01,5.39,5,5.3299,30376,0
2016-11-17,5.32,5.47,5.31,5.43,18735,0
2016-11-18,5.41,5.5,5.36,5.46,98965,0
2016-11-21,5.41,5.5899,5.32,5.54,39068,0
2016-11-22,5.55,6,5.48,5.74,49897,0
2016-11-23,5.74,5.89,5.62,5.67,18464,0
2016-11-25,5.65,5.77,5.6,5.635,20028,0
2016-11-28,5.65,5.81,5.65,5.76,77429,0
2016-11-29,5.88,5.95,5.645,5.645,27177,0
2016-11-30,5.61,5.83,5.5884,5.69,54745,0
2016-12-01,5.72,6.17,5.62,5.735,38796,0
2016-12-02,5.593,5.72,5.571,5.72,11732,0
2016-12-05,5.75,5.895,5.72,5.8,26983,0
2016-12-06,5.93,6.35,5.8,6.29,37010,0
2016-12-07,6.19,6.33,6.02,6.07,32076,0
2016-12-08,6.1524,6.1524,5.76,5.77,22789,0
2016-12-09,5.77,5.8802,5.65,5.66,19906,0
2016-12-12,5.65,5.757,5.31,5.41,42805,0
2016-12-13,5.4,5.5,5.29,5.29,193069,0
2016-12-14,5.17,5.55,5.17,5.53,38515,0
2016-12-15,5.53,5.6699,5.4072,5.56,136748,0
2016-12-16,5.6199,5.67,5.57,5.62,15505,0
2016-12-19,5.6,5.6,5.53,5.5702,16484,0
2016-12-20,5.5,5.851,5.5,5.79,32930,0
2016-12-21,5.8,6.08,5.8,6,42262,0
2016-12-22,5.92,6.0119,5.85,5.92,67296,0
2016-12-23,5.979,5.98,5.84,5.89,5875,0
2016-12-27,5.84,6.05,5.81,5.9,16728,0
2016-12-28,5.8,5.8399,5.53,5.58,44930,0
2016-12-29,5.59,5.708,5.515,5.63,41124,0
2016-12-30,5.65,6.07,5.65,6,47815,0
2017-01-03,6.08,6.12,5.65,5.67,34786,0
2017-01-04,5.72,6.17,5.72,6.11,53338,0
2017-01-05,6.1,6.1,5.8,5.83,63250,0
2017-01-06,5.95,6.08,5.862,6.04,33036,0
2017-01-09,6.06,6.18,5.86,6.14,18114,0
2017-01-10,6.2,6.23,6.12,6.15,40827,0
2017-01-11,6.14,6.23,6.02,6.04,58775,0
2017-01-12,6.02,6.1,5.95,6.02,57083,0
2017-01-13,6.03,6.11,5.98,6.05,20362,0
2017-01-17,6.05,6.1,5.845,5.87,36341,0
2017-01-18,5.94,6.05,5.92,5.94,83607,0
2017-01-19,5.98,6.04,5.84,5.97,59114,0
2017-01-20,6,6.16,6,6.06,60419,0
2017-01-23,6.08,6.19,6.08,6.19,37135,0
2017-01-24,6.18,6.25,6.06,6.1,24420,0
2017-01-25,6.19,6.21,5.86,6.05,48251,0
2017-01-26,6.08,6.08,5.95,5.99,30498,0
2017-01-27,6.01,6.172,5.96,6,34926,0
2017-01-30,5.99,6.06,5.9,5.97,18234,0
2017-01-31,5.98,6.27,5.95,6.19,90268,0
2017-02-01,6.26,6.6581,6.26,6.54,103778,0
2017-02-02,7.3,7.85,7.11,7.83,310402,0
2017-02-03,7.83,8.65,7.58,8.64,191468,0
2017-02-06,8.5,8.5,8,8.2,114516,0
2017-02-07,8.25,8.35,8.02,8.18,80091,0
2017-02-08,8.25,8.3,7.952,8.3,82941,0
2017-02-09,8.13,8.35,8.13,8.31,59146,0
2017-02-10,8.33,8.33,8.16,8.24,50575,0
2017-02-13,8.27,8.27,8,8.22,79608,0
2017-02-14,8.21,8.22,8.09,8.14,16397,0
2017-02-15,8.08,8.2201,7.6,8.16,119822,0
2017-02-16,8.22,8.8,8.1806,8.56,131455,0
2017-02-17,8.51,8.6,8.361,8.51,38172,0
2017-02-21,8.6,8.9,8.5701,8.9,102383,0
2017-02-22,8.92,8.99,8.72,8.78,72601,0
2017-02-23,8.82,8.8577,8.527,8.75,37715,0
2017-02-24,8.74,8.965,8.55,8.77,50936,0
2017-02-27,9,9.54,8.81,8.85,163593,0
2017-02-28,8.81,9.06,8.75,8.75,81974,0
2017-03-01,8.91,9.145,8.7838,8.98,51303,0
2017-03-02,8.96,8.96,8.5,8.55,97354,0
2017-03-03,8.38,8.99,8.1201,8.56,62143,0
2017-03-06,8.37,8.4,8.19,8.31,39824,0
2017-03-07,8.23,8.46,8.03,8.11,68095,0
2017-03-08,8.11,8.215,8.07,8.09,20280,0
2017-03-09,8.04,8.125,7.9,7.94,50799,0
2017-03-10,7.95,7.95,7.68,7.76,73109,0
2017-03-13,7.83,7.85,7.4,7.45,73001,0
2017-03-14,7.31,7.58,7.04,7.56,66818,0
2017-03-15,7.63,7.83,7.4,7.79,39607,0
2017-03-16,7.8,7.83,7.6061,7.64,26720,0
2017-03-17,7.62,7.67,7.35,7.47,79821,0
2017-03-20,7.37,7.65,7.18,7.45,59755,0
2017-03-21,7.5,7.56,7.25,7.3,45501,0
2017-03-22,7.29,7.47,7.2709,7.4,22533,0
2017-03-23,7.37,7.54,7.17,7.48,20434,0
2017-03-24,7.49,7.74,7.4401,7.64,26663,0
2017-03-27,7.56,7.74,7.56,7.63,7792,0
2017-03-28,7.52,7.7,7.52,7.7,12959,0
2017-03-29,7.73,7.95,7.64,7.91,48812,0
2017-03-30,7.93,8,7.85,7.96,6714,0
2017-03-31,7.9,7.9299,7.8,7.92,9535,0
2017-04-03,7.92,7.93,7.52,7.56,33777,0
2017-04-04,7.56,7.72,7.52,7.66,42458,0
2017-04-05,7.72,7.89,7.67,7.71,17890,0
2017-04-06,7.7,7.84,7.65,7.84,29871,0
2017-04-07,7.77,7.79,7.55,7.79,51649,0
2017-04-10,7.56,7.74,7.56,7.7,30103,0
2017-04-11,7.62,7.62,7.15,7.53,125038,0
2017-04-12,7.54,7.8499,7.21,7.51,34820,0
2017-04-13,7.57,7.64,7.21,7.56,23495,0
2017-04-17,7.55,7.55,7.2,7.23,112967,0
2017-04-18,7.22,7.5,7.22,7.26,43185,0
2017-04-19,7.26,7.64,7.26,7.6,32200,0
2017-04-20,7.59,7.61,7.4,7.4,21474,0
2017-04-21,7.38,7.46,7.28,7.29,24284,0
2017-04-24,7.35,7.38,7.07,7.13,28770,0
2017-04-25,7.2,7.5,7.2,7.33,149582,0
2017-04-26,7.37,7.78,7.37,7.38,49051,0
2017-04-27,7.93,8,7.43,7.54,201373,0
2017-04-28,7.6375,7.71,7.485,7.65,62599,0
2017-05-01,7.65,7.68,7.4705,7.6,65316,0
2017-05-02,7.6,7.89,7.52,7.75,45611,0
2017-05-03,7.68,7.71,7.56,7.65,22790,0
2017-05-04,7.62,7.79,7.55,7.67,44591,0
2017-05-05,7.65,7.71,7.55,7.58,20327,0
2017-05-08,7.6,7.74,7.4185,7.67,119683,0
2017-05-09,7.73,7.81,7.53,7.59,56432,0
2017-05-10,7.53,7.61,7.53,7.55,19118,0
2017-05-11,7.54,7.77,7.33,7.42,46190,0
2017-05-12,7.3917,7.4,7.1,7.18,55306,0
2017-05-15,7.12,7.73,7.12,7.71,57570,0
2017-05-16,7.74,7.74,7.541,7.6,8269,0
2017-05-17,7.51,7.53,7.25,7.29,52752,0
2017-05-18,7.26,7.295,7.1,7.12,29446,0
2017-05-19,7.02,7.09,6.81,6.91,58719,0
2017-05-22,6.73,7.25,6.56,7.15,39027,0
2017-05-23,7.16,7.16,6.85,7.06,5711,0
2017-05-24,7.1,7.25,6.98,7.01,9655,0
2017-05-25,7.4699,7.4699,6.94,6.94,24999,0
2017-05-26,6.96,7.02,6.9,6.9,7832,0
2017-05-30,6.88,7.08,6.65,6.65,19357,0
2017-05-31,6.65,6.95,6.6,6.94,30535,0
2017-06-01,6.93,7.05,6.8398,7.05,50552,0
2017-06-02,7.03,7.03,6.84,6.92,12025,0
2017-06-05,6.94,6.96,6.76,6.8,6134,0
2017-06-06,6.81,6.95,6.71,6.91,4940,0
2017-06-07,6.8702,7.3,6.8702,7.22,45436,0
2017-06-08,7.14,7.49,7.111,7.455,33755,0
2017-06-09,7.45,7.69,7.45,7.64,35095,0
2017-06-12,7.7,7.7,7.35,7.43,21617,0
2017-06-13,7.6799,7.6799,7.46,7.65,17082,0
2017-06-14,7.57,7.628,7.5,7.6,16521,0
2017-06-15,7.525,7.545,7.45,7.49,10637,0
2017-06-16,7.5,7.5,7.365,7.5,18658,0
2017-06-19,7.56,7.97,7.5,7.72,27753,0
2017-06-20,7.81,7.84,7.61,7.76,15194,0
2017-06-21,7.78,8.2403,7.65,7.91,72010,0
2017-06-22,7.87,7.97,7.66,7.86,39693,0
2017-06-23,7.93,7.97,7.7301,7.81,31738,0
2017-06-26,7.77,7.9,7.593,7.77,30762,0
2017-06-27,7.78,7.81,7.31,7.31,30231,0
2017-06-28,7.35,7.46,7.15,7.26,38021,0
2017-06-29,7.31,7.43,7.07,7.2,32855,0
2017-06-30,7.15,7.38,6.8,7.19,69600,0
2017-07-03,7.1,7.34,6.92,7.28,30070,0
2017-07-05,7.24,7.35,6.95,6.97,52009,0
2017-07-06,6.98,7.04,6.84,6.93,36712,0
2017-07-07,6.9854,7.14,6.92,6.92,34082,0
2017-07-10,6.99,7.15,6.95,7.14,9718,0
2017-07-11,7.15,7.25,7.15,7.22,7687,0
2017-07-12,7.3,7.44,7.22,7.43,16717,0
2017-07-13,7.44,7.66,7.27,7.43,21661,0
2017-07-14,7.42,7.46,7.171,7.28,2963,0
2017-07-17,7.26,7.46,7.16,7.46,48360,0
2017-07-18,7.45,7.49,7.05,7.31,71246,0
2017-07-19,7.31,7.44,7.14,7.34,67457,0
2017-07-20,7.3,7.37,7.05,7.06,25688,0
2017-07-21,7.05,7.25,7.05,7.25,53741,0
2017-07-24,7.25,7.35,7.07,7.1,65025,0
2017-07-25,7.14,7.165,7.03,7.0601,13094,0
2017-07-26,7.08,7.08,6.86,7.01,26753,0
2017-07-27,6.8,7.54,6.78,7.06,122212,0
2017-07-28,6.9713,7.26,6.9506,7.23,20960,0
2017-07-31,7.22,7.3,6.96,7.3,46429,0
2017-08-01,7.31,7.4,7.12,7.12,10927,0
2017-08-02,7.13,7.34,7.0001,7.01,24704,0
2017-08-03,7.01,7.17,6.83,6.84,27806,0
2017-08-04,6.9,6.93,6.61,6.63,49625,0
2017-08-07,6.65,6.69,6.41,6.42,57239,0
2017-08-08,6.4271,6.58,6.34,6.55,67116,0
2017-08-09,6.48,6.85,6.3247,6.81,25490,0
2017-08-10,6.78,6.83,6.65,6.83,17567,0
2017-08-11,6.78,7.03,6.735,7.01,24531,0
2017-08-14,7,7,6.7679,6.9,37548,0
2017-08-15,6.79,6.79,6.36,6.56,26267,0
2017-08-16,6.56,6.68,6.41,6.61,21924,0
2017-08-17,6.54,6.75,6.52,6.75,21791,0
2017-08-18,6.7,6.77,6.53,6.77,7598,0
2017-08-21,6.66,6.68,6.58,6.61,7786,0
2017-08-22,6.62,6.66,6.32,6.34,43926,0
2017-08-23,6.3,6.44,6.3,6.42,18722,0
2017-08-24,6.4,6.59,6.3101,6.53,10564,0
2017-08-25,6.53,6.58,6.38,6.41,3610,0
2017-08-28,6.41,6.41,6.35,6.4,8242,0
2017-08-29,6.36,6.41,6.3,6.39,7615,0
2017-08-30,6.3795,6.44,6.25,6.43,23574,0
2017-08-31,6.47,6.59,6.3,6.58,18406,0
2017-09-01,6.48,6.68,6.4,6.68,13791,0
2017-09-05,6.57,6.57,6.33,6.36,26731,0
2017-09-06,6.3,6.55,6.3,6.49,30231,0
2017-09-07,6.4,6.59,6.4,6.51,20004,0
2017-09-08,6.56,6.67,6.56,6.62,33034,0
2017-09-11,6.59,6.98,6.58,6.965,52531,0
2017-09-12,7.2,7.2,6.96,7.02,65588,0
2017-09-13,7.0096,7.03,6.98,6.98,20595,0
2017-09-14,6.9,7.0899,6.86,7.0799,20071,0
2017-09-15,7.08,7.08,6.81,6.94,14177,0
2017-09-18,6.9,7.13,6.9,6.98,7375,0
2017-09-19,6.9,6.96,6.848,6.95,11225,0
2017-09-20,6.9,6.92,6.71,6.73,10652,0
2017-09-21,6.81,6.81,6.52,6.54,4936,0
2017-09-22,6.47,6.7713,6.47,6.68,5155,0
2017-09-25,6.64,6.77,6.6,6.67,2339,0
2017-09-26,6.63,6.75,6.63,6.72,6453,0
2017-09-27,6.799,6.799,6.7,6.71,6369,0
2017-09-28,6.73,6.82,6.72,6.74,6588,0
2017-09-29,6.79,6.89,6.71,6.71,2559,0
2017-10-02,6.7,6.92,6.52,6.75,43603,0
2017-10-03,6.82,6.8987,6.7747,6.83,7063,0
2017-10-04,6.9,6.9,6.75,6.82,8546,0
2017-10-05,6.8181,6.85,6.78,6.82,15051,0
2017-10-06,6.78,6.84,6.78,6.83,13527,0
2017-10-09,6.9,6.9,6.8,6.88,9066,0
2017-10-10,6.94,7.0235,6.93,7.01,17737,0
2017-10-11,6.97,7.09,6.97,7.01,10993,0
2017-10-12,6.95,7.11,6.95,6.99,5218,0
2017-10-13,7.03,7.08,6.92,7,18810,0
2017-10-16,7,7.1,6.7611,6.78,93557,0
2017-10-17,6.8,6.9,6.8,6.9,29057,0
2017-10-18,6.78,7.13,6.78,7,21285,0
2017-10-19,6.875,7.025,6.8051,7,57942,0
2017-10-20,7.01,7.055,6.92,6.96,68764,0
2017-10-23,6.93,7.02,6.93,7,7465,0
2017-10-24,6.94,6.975,6.8999,6.94,6951,0
2017-10-25,6.93,6.93,6.79,6.86,17916,0
2017-10-26,7,7,6.78,6.95,31505,0
2017-10-27,6.861,6.97,6.78,6.78,6138,0
2017-10-30,6.78,7.03,6.76,7.03,7356,0
2017-10-31,7.05,7.05,6.8,6.83,12204,0
2017-11-01,6.93,7.06,6.49,6.57,271926,0
2017-11-02,6.7,8.0979,6.67,7.65,464061,0
2017-11-03,7.65,8.1,7.64,8.05,231291,0
2017-11-06,8.05,8.15,7.96,8.03,59908,0
2017-11-07,8.02,8.14,7.9707,8.02,12161,0
2017-11-08,8.01,8.09,8.01,8.07,8822,0
2017-11-09,7.96,8.079,7.8,8.005,21914,0
2017-11-10,8.02,8.0891,7.92,7.96,33118,0
