Date,Open,High,Low,Close,Volume,OpenInt
2013-04-29,7.08,7.08,7.08,7.08,5,0
2013-04-30,7.08,7.08,7.08,7.08,5,0
2013-05-01,7.08,7.08,7.08,7.08,2,0
2013-05-02,7.08,7.08,7.08,7.08,16,0
2013-05-03,7.2,7.2,7.2,7.2,172,0
2013-05-06,6.84,6.84,6.84,6.84,24,0
2013-05-07,7.2,7.2,7.2,7.2,100,0
2013-05-08,6.9,6.9,6.9,6.9,335,0
2013-05-09,6.9,6.9,6.9,6.9,571,0
2013-05-10,6.9,6.9,6.9,6.9,2395,0
2013-05-13,6.9,6.9,6.9,6.9,367,0
2013-05-14,8.34,8.34,8.34,8.34,633,0
2013-05-15,8.28,8.28,8.28,8.28,23,0
2013-05-16,6.9,6.9,6.9,6.9,48,0
2013-05-17,8.28,8.28,8.28,8.28,17,0
2013-05-20,8.16,8.16,8.16,8.16,1226,0
2013-05-21,8.1,8.1,8.1,8.1,308,0
2013-05-22,8.04,8.04,8.04,8.04,447,0
2013-05-23,8.04,8.04,8.04,8.04,365,0
2013-05-24,8.04,8.04,8.04,8.04,140,0
2013-05-28,8.1,8.1,8.1,8.1,50,0
2013-05-29,7.8,7.8,7.8,7.8,72,0
2013-05-30,7.74,7.74,7.74,7.74,300,0
2013-05-31,7.74,7.74,7.74,7.74,167,0
2013-06-03,7.5,7.5,7.5,7.5,1090,0
2013-06-04,7.5,7.5,7.5,7.5,202,0
2013-06-05,7.44,7.44,7.44,7.44,1691,0
2013-06-06,7.38,7.38,7.38,7.38,300,0
2013-06-07,7.38,7.38,7.38,7.38,33,0
2013-06-10,7.32,7.32,7.32,7.32,250,0
2013-06-11,7.62,7.62,7.62,7.62,400,0
2013-06-13,7.56,7.56,7.56,7.56,284,0
2013-06-14,7.62,7.62,7.62,7.62,17,0
2013-06-17,7.56,7.56,7.56,7.56,1683,0
2013-06-18,7.56,7.56,7.56,7.56,551,0
2013-06-19,7.68,7.68,7.68,7.68,550,0
2013-06-20,7.8,7.8,7.8,7.8,2687,0
2013-06-21,7.8,7.8,7.8,7.8,1457,0
2013-06-24,6.9,6.9,6.9,6.9,3644,0
2013-06-25,8.16,8.16,8.16,8.16,1087,0
2013-06-26,8.1,8.1,8.1,8.1,467,0
2013-06-27,8.16,8.16,8.16,8.16,642,0
2013-06-28,8.04,8.04,8.04,8.04,174,0
2013-07-01,8.1,8.1,8.1,8.1,33,0
2013-07-02,7.98,7.98,7.98,7.98,145,0
2013-07-05,8.1,8.1,8.1,8.1,450,0
2013-07-08,8.1,8.1,8.1,8.1,750,0
2013-07-09,8.04,8.04,8.04,8.04,17,0
2013-07-10,7.68,7.68,7.68,7.68,1153,0
2013-07-11,7.8,7.8,7.8,7.8,146,0
2013-07-12,7.5,7.5,7.5,7.5,4916,0
2013-07-15,7.8,7.8,7.8,7.8,17,0
2013-07-16,7.86,7.86,7.86,7.86,508,0
2013-07-17,7.92,7.92,7.92,7.92,17,0
2013-07-18,7.62,7.62,7.62,7.62,351,0
2013-07-19,7.8,7.8,7.8,7.8,17,0
2013-07-22,7.8,7.8,7.8,7.8,17,0
2013-07-23,7.26,7.26,7.26,7.26,199,0
2013-07-24,7.2,7.2,7.2,7.2,50,0
2013-07-25,6.6,6.6,6.6,6.6,2436,0
2013-07-26,7.08,7.08,7.08,7.08,787,0
2013-07-29,7.5,7.5,7.5,7.5,2013,0
2013-07-30,6.72,6.72,6.72,6.72,1023,0
2013-07-31,6.48,6.48,6.48,6.48,612,0
2013-08-01,6,6,6,6,411,0
2013-08-02,5.64,5.64,5.64,5.64,325,0
2013-08-05,5.646,5.646,5.646,5.646,167,0
2013-08-06,6.6,6.6,6.6,6.6,17,0
2013-08-07,6.48,6.48,6.48,6.48,87,0
2013-08-09,6.6,6.6,6.6,6.6,261,0
2013-08-12,6.48,6.48,6.48,6.48,17,0
2013-08-13,5.88,5.88,5.88,5.88,1026,0
2013-08-14,5.88,5.88,5.88,5.88,1017,0
2013-08-15,5.88,5.88,5.88,5.88,17,0
2013-08-16,5.88,5.88,5.88,5.88,33,0
2013-08-19,5.88,5.88,5.88,5.88,17,0
2013-08-20,6.3,6.3,6.3,6.3,17,0
2013-08-21,5.88,5.88,5.88,5.88,683,0
2013-08-22,5.88,5.88,5.88,5.88,17,0
2013-08-26,5.7,5.7,5.7,5.7,561,0
2013-08-27,5.7,5.7,5.7,5.7,17,0
2013-08-28,7.14,7.14,7.14,7.14,233,0
2013-08-29,7.08,7.08,7.08,7.08,17,0
2013-08-30,7.02,7.02,7.02,7.02,58,0
2013-09-03,7.02,7.02,7.02,7.02,2067,0
2013-09-04,7.02,7.02,7.02,7.02,517,0
2013-09-05,7.02,7.02,7.02,7.02,17,0
2013-09-06,7.08,7.08,7.08,7.08,1342,0
2013-09-09,7.02,7.02,7.02,7.02,63,0
2013-09-10,7.26,7.26,7.26,7.26,17,0
2013-09-11,7.2,7.2,7.2,7.2,17,0
2013-09-12,7.2,7.2,7.2,7.2,2657,0
2013-09-13,7.14,7.14,7.14,7.14,250,0
2013-09-16,7.08,7.08,7.08,7.08,17,0
2013-09-17,7.14,7.14,7.14,7.14,17,0
2013-09-19,7.08,7.08,7.08,7.08,142,0
2013-09-20,7.08,7.08,7.08,7.08,17,0
2013-09-23,7.08,7.08,7.08,7.08,17,0
2013-09-24,7.08,7.08,7.08,7.08,17,0
2013-09-25,7.08,7.08,7.08,7.08,318,0
2013-09-26,7.02,7.02,7.02,7.02,17,0
2013-09-27,7.02,7.02,7.02,7.02,17,0
2013-09-30,7.02,7.02,7.02,7.02,33,0
2013-10-01,7.02,7.02,7.02,7.02,550,0
2013-10-02,6.96,6.96,6.96,6.96,100,0
2013-10-03,6.96,6.96,6.96,6.96,17,0
2013-10-04,6.96,6.96,6.96,6.96,17,0
2013-10-07,6.96,6.96,6.96,6.96,17,0
2013-10-08,6.96,6.96,6.96,6.96,17,0
2013-10-09,6.96,6.96,6.96,6.96,17,0
2013-10-10,6.96,6.96,6.96,6.96,17,0
2013-10-11,6.96,6.96,6.96,6.96,17,0
2013-10-14,6.96,6.96,6.96,6.96,17,0
2013-10-15,6.78,6.78,6.78,6.78,650,0
2013-10-16,6.96,6.96,6.96,6.96,17,0
2013-10-17,6.6,6.6,6.6,6.6,147,0
2013-10-18,6.3,6.3,6.3,6.3,199,0
2013-10-21,6.6,6.6,6.6,6.6,133,0
2013-10-22,6.06,6.06,6.06,6.06,932,0
2013-10-23,6.66,6.66,6.66,6.66,3867,0
2013-10-24,6.84,6.84,6.84,6.84,56,0
2013-10-25,6.78,6.78,6.78,6.78,56,0
2013-10-28,6.78,6.78,6.78,6.78,17,0
2013-10-29,6.78,6.78,6.78,6.78,17,0
2013-10-30,6.78,6.78,6.78,6.78,100,0
2013-10-31,6.78,6.78,6.78,6.78,85,0
2013-11-01,6.78,6.78,6.78,6.78,17,0
2013-11-04,6.78,6.78,6.78,6.78,17,0
2013-11-05,6.78,6.78,6.78,6.78,54,0
2013-11-06,6.78,6.78,6.78,6.78,17,0
2013-11-07,6.6,6.6,6.6,6.6,233,0
2013-11-08,6.72,6.72,6.72,6.72,17,0
2013-11-11,6.66,6.66,6.66,6.66,117,0
2013-11-12,6.6,6.6,6.6,6.6,522,0
2013-11-13,6.3,6.3,6.3,6.3,400,0
2013-11-14,6.3,6.3,6.3,6.3,17,0
2013-11-15,6.6,6.6,6.6,6.6,50,0
2013-11-18,6.6,6.6,6.6,6.6,49,0
2013-11-19,6.3,6.3,6.3,6.3,822,0
2013-11-20,6.48,6.48,6.48,6.48,17,0
2013-11-21,6.3,6.3,6.3,6.3,265,0
2013-11-22,6.3,6.3,6.3,6.3,360,0
2013-11-25,6.24,6.24,6.24,6.24,18,0
2013-11-26,6.24,6.24,6.24,6.24,50,0
2013-11-27,6.24,6.24,6.24,6.24,17,0
2013-11-29,6.24,6.24,6.24,6.24,17,0
2013-12-02,6.24,6.24,6.24,6.24,17,0
2013-12-03,6.24,6.24,6.24,6.24,17,0
2013-12-04,6.18,6.18,6.18,6.18,590,0
2013-12-05,6,6,6,6,2564,0
2013-12-06,5.1,5.1,5.1,5.1,7129,0
2013-12-09,4.8,4.8,4.8,4.8,3131,0
2013-12-10,4.8,4.8,4.8,4.8,158,0
2013-12-11,5.91,5.91,5.91,5.91,8217,0
2013-12-12,5.91,5.91,5.91,5.91,163,0
2013-12-13,4.83,4.83,4.83,4.83,17,0
2013-12-16,5.868,5.868,5.868,5.868,18,0
2013-12-17,5.7,5.7,5.7,5.7,474,0
2013-12-18,5.868,5.868,5.868,5.868,263,0
2013-12-19,5.868,5.868,5.868,5.868,46,0
2013-12-20,5.868,5.868,5.868,5.868,19,0
2013-12-23,5.868,5.868,5.868,5.868,790,0
2013-12-26,6.12,6.12,6.12,6.12,2584,0
2013-12-27,5.4,5.4,5.4,5.4,462,0
2013-12-30,5.52,5.52,5.52,5.52,634,0
2013-12-31,6.06,6.06,6.06,6.06,321,0
2014-01-02,6.12,6.12,6.12,6.12,533,0
2014-01-03,6.24,6.24,6.24,6.24,931,0
2014-01-06,6.12,6.12,6.12,6.12,120,0
2014-01-07,6.12,6.12,6.12,6.12,55,0
2014-01-08,6.12,6.12,6.12,6.12,18,0
2014-01-09,6.12,6.12,6.12,6.12,18,0
2014-01-10,6.24,6.24,6.24,6.24,1700,0
2014-01-13,6.24,6.24,6.24,6.24,18,0
2014-01-14,6.24,6.24,6.24,6.24,100,0
2014-01-15,5.46,5.46,5.46,5.46,50,0
2014-01-16,6.18,6.18,6.18,6.18,1061,0
2014-01-17,6.18,6.18,6.18,6.18,941,0
2014-01-21,6.24,6.24,6.24,6.24,205,0
2014-01-22,6.24,6.24,6.24,6.24,40,0
2014-01-23,6.24,6.24,6.24,6.24,26,0
2014-01-24,6.18,6.18,6.18,6.18,101,0
2014-01-27,6.12,6.12,6.12,6.12,58,0
2014-01-28,6,6,6,6,190,0
2014-01-29,9.6,9.6,9.6,9.6,7815,0
2014-01-30,9.3,9.3,9.3,9.3,2851,0
2014-01-31,8.4,8.4,8.4,8.4,421,0
2014-02-03,7.98,7.98,7.98,7.98,4407,0
2014-02-04,7.68,7.68,7.68,7.68,11846,0
2014-02-05,7.02,7.02,7.02,7.02,4734,0
2014-02-06,7.02,7.02,7.02,7.02,58,0
2014-02-07,7.38,7.38,7.38,7.38,4129,0
2014-02-10,7.44,7.44,7.44,7.44,343,0
2014-02-11,7.08,7.08,7.08,7.08,2637,0
2014-02-12,6.6,6.6,6.6,6.6,188,0
2014-02-13,6.48,6.48,6.48,6.48,7440,0
2014-02-14,7.32,7.32,7.32,7.32,1572,0
2014-02-19,6.66,6.66,6.66,6.66,4465,0
2014-02-20,6.9,6.9,6.9,6.9,5252,0
2014-02-21,6.78,6.78,6.78,6.78,168,0
2014-02-24,6.3,6.3,6.3,6.3,269,0
2014-02-25,6.6,6.6,6.6,6.6,1364,0
2014-02-26,6.54,6.54,6.54,6.54,2509,0
2014-03-03,6.36,6.36,6.36,6.36,6667,0
2014-03-04,6.36,6.36,6.36,6.36,315,0
2014-03-06,6.06,6.06,6.06,6.06,1476,0
2014-03-07,6.06,6.06,6.06,6.06,8366,0
2014-03-10,6,6,6,6,57,0
2014-03-11,5.4,5.4,5.4,5.4,5212,0
2014-03-12,5.4,5.4,5.4,5.4,850,0
2014-03-13,6.24,6.24,6.24,6.24,167,0
2014-03-14,5.52,5.52,5.52,5.52,4544,0
2014-03-18,5.28,5.28,5.28,5.28,1987,0
2014-03-19,5.28,5.28,5.28,5.28,42,0
2014-03-20,5.28,5.28,5.28,5.28,69,0
2014-03-24,5.82,5.82,5.82,5.82,116,0
2014-03-25,5.64,5.64,5.64,5.64,54,0
2014-03-28,4.65,4.65,4.65,4.65,40,0
2014-04-02,5.04,5.04,5.04,5.04,29,0
2014-04-03,4.95,4.95,4.95,4.95,10012,0
2014-04-04,4.92,4.92,4.92,4.92,1027,0
2014-04-09,5.82,5.82,5.82,5.82,33,0
2014-04-10,7.5,7.5,7.5,7.5,20893,0
2014-04-11,7.5,7.5,7.5,7.5,83,0
2014-04-14,7.86,7.86,7.86,7.86,17,0
2014-04-15,7.62,7.62,7.62,7.62,359,0
2014-04-16,7.5,7.5,7.5,7.5,1237,0
2014-04-17,7.5,7.5,7.5,7.5,17,0
2014-04-21,5.94,5.94,5.94,5.94,2102,0
2014-04-22,6.78,6.78,6.78,6.78,1917,0
2014-04-23,7.2,7.2,7.2,7.2,5091,0
2014-04-24,7.38,7.38,7.38,7.38,3364,0
2014-04-25,7.38,7.38,7.38,7.38,1117,0
2014-04-28,7.44,7.44,7.44,7.44,1686,0
2014-04-29,7.38,7.38,7.38,7.38,19,0
2014-04-30,7.32,7.32,7.32,7.32,83,0
2014-05-01,6.96,6.96,6.96,6.96,2414,0
2014-05-02,6.84,6.84,6.84,6.84,1750,0
2014-05-05,7.08,7.08,7.08,7.08,1602,0
2014-05-06,7.08,7.08,7.08,7.08,17,0
2014-05-07,7.74,7.74,7.74,7.74,7386,0
2014-05-08,7.62,7.62,7.62,7.62,2700,0
2014-05-12,7.5,7.5,7.5,7.5,51,0
2014-05-13,7.5,7.5,7.5,7.5,17,0
2014-05-14,7.5,7.5,7.5,7.5,317,0
2014-05-16,6.84,6.84,6.84,6.84,777,0
2014-05-19,7.2,7.2,7.2,7.2,705,0
2014-05-20,6.9,6.9,6.9,6.9,463,0
2014-05-22,6.9,6.9,6.9,6.9,31,0
2014-05-23,6.9,6.9,6.9,6.9,21,0
2014-05-27,7.2,7.2,7.2,7.2,34,0
2014-05-28,6.78,6.78,6.78,6.78,1307,0
2014-05-29,9,9,9,9,33069,0
2014-05-30,8.7,8.7,8.7,8.7,4594,0
2014-06-02,8.94,8.94,8.94,8.94,6258,0
2014-06-03,9.3,9.3,9.3,9.3,2502,0
2014-06-04,11.28,11.28,11.28,11.28,6745,0
2014-06-05,11.1,11.1,11.1,11.1,1051,0
2014-06-06,9.9,9.9,9.9,9.9,680,0
2014-06-09,9.9,9.9,9.9,9.9,342,0
2014-06-10,10.5,10.5,10.5,10.5,17,0
2014-06-13,11.7,11.7,11.7,11.7,1980,0
2014-06-16,11.16,11.16,11.16,11.16,3843,0
2014-06-17,10.5,10.5,10.5,10.5,1225,0
2014-06-18,10.5,10.5,10.5,10.5,258,0
2014-06-19,10.14,10.14,10.14,10.14,884,0
2014-06-20,11.82,11.82,11.82,11.82,4092,0
2014-06-23,11.4,11.4,11.4,11.4,1259,0
2014-06-25,11.94,11.94,11.94,11.94,1951,0
2014-06-26,11.67,11.67,11.67,11.67,260,0
2014-06-27,11.4,11.4,11.4,11.4,83,0
2014-06-30,12.3,12.3,12.3,12.3,2007,0
2014-07-01,12,12,12,12,3693,0
2014-07-02,12.54,12.54,12.54,12.54,3903,0
2014-07-07,12,12,12,12,1035,0
2014-07-08,12,12,12,12,172,0
2014-07-09,11.76,11.76,11.76,11.76,1332,0
2014-07-14,11.76,11.76,11.76,11.76,644,0
2014-07-15,11.7,11.7,11.7,11.7,268,0
2014-07-17,10.98,10.98,10.98,10.98,160,0
2014-07-23,11.7,11.7,11.7,11.7,625,0
2014-07-24,10.8,10.8,10.8,10.8,914,0
2014-07-25,10.74,10.74,10.74,10.74,121,0
2014-07-28,10.26,10.26,10.26,10.26,33,0
2014-07-29,10.8,10.8,10.8,10.8,1296,0
2014-07-30,11.1,11.1,11.1,11.1,667,0
2014-07-31,10.8,10.8,10.8,10.8,835,0
2014-08-01,10.2,10.2,10.2,10.2,25,0
2014-08-04,10.2,10.2,10.2,10.2,1490,0
2014-08-05,10.26,10.26,10.26,10.26,1069,0
2014-08-06,10.2,10.2,10.2,10.2,518,0
2014-08-07,10.5,10.5,10.5,10.5,683,0
2014-08-08,10.5,10.5,10.5,10.5,1270,0
2014-08-11,10.32,10.32,10.32,10.32,1401,0
2014-08-13,10.02,10.02,10.02,10.02,6828,0
2014-08-14,10.56,10.56,10.56,10.56,1262,0
2014-08-15,11.7,11.7,11.7,11.7,10406,0
2014-08-19,12.54,12.54,12.54,12.54,4284,0
2014-08-20,12.06,12.06,12.06,12.06,1952,0
2014-08-21,12,12,12,12,1830,0
2014-08-22,11.4,11.4,11.4,11.4,117,0
2014-08-25,11.4,11.4,11.4,11.4,302,0
2014-08-26,13.02,13.02,13.02,13.02,5075,0
2014-08-27,12.6,12.6,12.6,12.6,171,0
2014-08-28,11.94,11.94,11.94,11.94,204,0
2014-08-29,12.3,12.3,12.3,12.3,4391,0
2014-09-02,11.82,11.82,11.82,11.82,662,0
2014-09-03,11.7,11.7,11.7,11.7,417,0
2014-09-04,11.22,11.22,11.22,11.22,981,0
2014-09-05,11.28,11.28,11.28,11.28,389,0
2014-09-08,11.64,11.64,11.64,11.64,1809,0
2014-09-09,11.64,11.64,11.64,11.64,367,0
2014-09-12,12.84,12.84,12.84,12.84,667,0
2014-09-16,13.2,13.2,13.2,13.2,38143,0
2014-09-17,13.2,13.2,13.2,13.2,4551,0
2014-09-18,13.62,13.62,13.62,13.62,2372,0
2014-09-19,13.44,13.44,13.44,13.44,1243,0
2014-09-22,11.94,11.94,11.94,11.94,1950,0
2014-09-23,11.88,11.88,11.88,11.88,351,0
2014-09-24,11.88,11.88,11.88,11.88,9094,0
2014-09-26,11.82,11.82,11.82,11.82,56,0
2014-09-29,11.82,11.82,11.82,11.82,1355,0
2014-09-30,12,12,12,12,5695,0
2014-10-01,12,12,12,12,1570,0
2014-10-02,13.2,13.2,13.2,13.2,1700,0
2014-10-03,12.18,12.18,12.18,12.18,285,0
2014-10-06,12.9,12.9,12.9,12.9,1525,0
2014-10-08,12.72,12.72,12.72,12.72,50,0
2014-10-09,11.88,11.88,11.88,11.88,815,0
2014-10-10,12,12,12,12,204,0
2014-10-13,12.24,12.24,12.24,12.24,152,0
2014-10-14,11.94,11.94,11.94,11.94,555,0
2014-10-15,12.24,12.24,12.24,12.24,1892,0
2014-10-16,12,12,12,12,3674,0
2014-10-17,12,12,12,12,700,0
2014-10-20,12.6,12.6,12.6,12.6,4958,0
2014-10-21,12.72,12.72,12.72,12.72,1070,0
2014-10-22,12.6,12.6,12.6,12.6,1104,0
2014-10-23,12.78,12.78,12.78,12.78,8800,0
2014-10-24,12.3,12.3,12.3,12.3,5617,0
2014-10-27,12.66,12.66,12.66,12.66,4633,0
2014-10-28,12.9,12.9,12.9,12.9,13720,0
2014-10-29,12.72,12.72,12.72,12.72,432,0
2014-10-30,13.26,13.26,13.26,13.26,13368,0
2014-10-31,13.74,13.74,13.74,13.74,2268,0
2014-11-03,13.74,13.74,13.74,13.74,2637,0
2014-11-04,13.74,13.74,13.74,13.74,171,0
2014-11-05,13.68,13.68,13.68,13.68,885,0
2014-11-07,13.02,13.02,13.02,13.02,1040,0
2014-11-10,13.32,13.32,13.32,13.32,55,0
2014-11-11,12.9,12.9,12.9,12.9,169,0
2014-11-12,12,12,12,12,582,0
2014-11-13,12.12,12.12,12.12,12.12,1780,0
2014-11-14,12.18,12.18,12.18,12.18,1211,0
2014-11-17,11.76,11.76,11.76,11.76,4948,0
2014-11-18,11.82,11.82,11.82,11.82,121,0
2014-11-19,10.8,10.8,10.8,10.8,331,0
2014-11-20,11.88,11.88,11.88,11.88,33,0
2014-11-21,11.7,11.7,11.7,11.7,243,0
2014-11-24,11.7,11.7,11.7,11.7,228,0
2014-11-25,11.1,11.1,11.1,11.1,236,0
2014-11-26,10.5,10.5,10.5,10.5,992,0
2014-11-28,10.5,10.5,10.5,10.5,17,0
2014-12-01,11.94,11.94,11.94,11.94,11665,0
2014-12-02,11.46,11.46,11.46,11.46,4501,0
2014-12-03,11.7,11.7,11.7,11.7,5999,0
2014-12-04,11.58,11.58,11.58,11.58,7390,0
2014-12-05,11.4,11.4,11.4,11.4,163,0
2014-12-08,11.22,11.22,11.22,11.22,533,0
2014-12-09,11.58,11.58,11.58,11.58,212,0
2014-12-10,11.58,11.58,11.58,11.58,69,0
2014-12-11,11.64,11.64,11.64,11.64,1054,0
2014-12-12,11.82,11.82,11.82,11.82,601,0
2014-12-15,11.94,11.94,11.94,11.94,34,0
2014-12-16,11.82,11.82,11.82,11.82,309,0
2014-12-17,11.58,11.58,11.58,11.58,290,0
2014-12-18,12.3,12.3,12.3,12.3,1949,0
2014-12-19,12.6,12.6,12.6,12.6,899,0
2014-12-22,12.6,12.6,12.6,12.6,196,0
2014-12-23,12.54,12.54,12.54,12.54,677,0
2014-12-24,12.48,12.48,12.48,12.48,71,0
2014-12-26,12.6,12.6,12.6,12.6,260,0
2014-12-29,11.82,11.82,11.82,11.82,4725,0
2014-12-30,11.76,11.76,11.76,11.76,3634,0
2014-12-31,12.6,12.6,12.6,12.6,3683,0
2015-01-02,13.74,13.74,13.74,13.74,1727,0
2015-01-05,14.64,14.64,14.64,14.64,177,0
2015-01-06,13.8,13.8,13.8,13.8,2006,0
2015-01-07,13.8,13.8,13.8,13.8,2257,0
2015-01-08,14.34,14.34,14.34,14.34,4097,0
2015-01-09,13.8,13.8,13.8,13.8,24,0
2015-01-13,13.2,13.2,13.2,13.2,19,0
2015-01-14,12.42,12.42,12.42,12.42,950,0
2015-01-15,12.3,12.3,12.3,12.3,34,0
2015-01-16,12,12,12,12,392,0
2015-01-20,12.24,12.24,12.24,12.24,50,0
2015-01-21,12.42,12.42,12.42,12.42,488,0
2015-01-22,14.46,14.46,14.46,14.46,18,0
2015-01-23,14.46,14.46,14.46,14.46,18,0
2015-01-26,13.8,13.8,13.8,13.8,1243,0
2015-01-27,13.68,13.68,13.68,13.68,33,0
2015-01-28,13.74,13.74,13.74,13.74,20,0
2015-01-29,13.8,13.8,13.8,13.8,17,0
2015-01-30,13.5,13.5,13.5,13.5,134,0
2015-02-02,13.44,13.44,13.44,13.44,133,0
2015-02-03,13.38,13.38,13.38,13.38,17,0
2015-02-04,13.38,13.38,13.38,13.38,87,0
2015-02-05,13.74,13.74,13.74,13.74,1557,0
2015-02-06,13.8,13.8,13.8,13.8,1685,0
2015-02-09,13.14,13.14,13.14,13.14,719,0
2015-02-10,13.2,13.2,13.2,13.2,1791,0
2015-02-11,13.62,13.62,13.62,13.62,1268,0
2015-02-12,13.62,13.62,13.62,13.62,817,0
2015-02-13,13.5,13.5,13.5,13.5,173,0
2015-02-17,13.2,13.2,13.2,13.2,348,0
2015-02-18,13.2,13.2,13.2,13.2,221,0
2015-02-19,13.5,13.5,13.5,13.5,269,0
2015-02-20,13.32,13.32,13.32,13.32,512,0
2015-02-23,13.26,13.26,13.26,13.26,531,0
2015-02-24,12.84,12.84,12.84,12.84,384,0
2015-02-25,13.2,13.2,13.2,13.2,118,0
2015-02-26,13.5,13.5,13.5,13.5,1586,0
2015-02-27,13.38,13.38,13.38,13.38,883,0
2015-03-02,12.6,12.6,12.6,12.6,454,0
2015-03-03,11.82,11.82,11.82,11.82,5021,0
2015-03-04,12.6,12.6,12.6,12.6,283,0
2015-03-05,13.14,13.14,13.14,13.14,19,0
2015-03-06,12.3,12.3,12.3,12.3,3182,0
2015-03-09,11.94,11.94,11.94,11.94,1503,0
2015-03-10,12.84,12.84,12.84,12.84,2799,0
2015-03-11,11.94,11.94,11.94,11.94,2633,0
2015-03-12,11.7,11.7,11.7,11.7,649,0
2015-03-13,12.18,12.18,12.18,12.18,667,0
2015-03-16,12.6,12.6,12.6,12.6,185,0
2015-03-17,12.24,12.24,12.24,12.24,1476,0
2015-03-18,12.24,12.24,12.24,12.24,950,0
2015-03-19,12.12,12.12,12.12,12.12,967,0
2015-03-20,12.06,12.06,12.06,12.06,367,0
2015-03-23,12,12,12,12,234,0
2015-03-24,11.7,11.7,11.7,11.7,2404,0
2015-03-25,11.7,11.7,11.7,11.7,85,0
2015-03-26,11.7,11.7,11.7,11.7,163,0
2015-03-27,11.7,11.7,11.7,11.7,17,0
2015-03-30,12,12,12,12,326,0
2015-03-31,12,12,12,12,349,0
2015-04-01,10.5,10.5,10.5,10.5,1403,0
2015-04-02,10.5,10.5,10.5,10.5,401,0
2015-04-06,10.5,10.5,10.5,10.5,189,0
2015-04-07,10.5,10.5,10.5,10.5,585,0
2015-04-08,10.5,10.5,10.5,10.5,401,0
2015-04-09,10.44,10.44,10.44,10.44,400,0
2015-04-10,10.5,10.5,10.5,10.5,350,0
2015-04-13,10.5,10.5,10.5,10.5,101,0
2015-04-14,10.5,10.5,10.5,10.5,17,0
2015-04-15,11.76,11.76,11.76,11.76,1100,0
2015-04-16,12.12,12.12,12.12,12.12,1472,0
2015-04-17,12.18,12.18,12.18,12.18,443,0
2015-04-20,12.18,12.18,12.18,12.18,17,0
2015-04-21,12,12,12,12,394,0
2015-04-22,12,12,12,12,367,0
2015-04-23,12,12,12,12,433,0
2015-04-24,11.94,11.94,11.94,11.94,117,0
2015-04-27,11.94,11.94,11.94,11.94,17,0
2015-04-28,11.94,11.94,11.94,11.94,50,0
2015-04-29,11.94,11.94,11.94,11.94,100,0
2015-04-30,12,12,12,12,592,0
2015-05-01,11.7,11.7,11.7,11.7,635,0
2015-05-04,12,12,12,12,600,0
2015-05-05,11.64,11.64,11.64,11.64,2100,0
2015-05-06,11.4,11.4,11.4,11.4,1678,0
2015-05-07,11.4,11.4,11.4,11.4,1335,0
2015-05-08,11.64,11.64,11.64,11.64,61,0
2015-05-11,12.06,12.06,12.06,12.06,4780,0
2015-05-12,11.88,11.88,11.88,11.88,55298,0
2015-05-13,10.56,10.56,10.56,10.56,24797,0
2015-05-14,9.6,9.6,9.6,9.6,4251,0
2015-05-15,10.14,10.14,10.14,10.14,5859,0
2015-05-18,10.02,10.02,10.02,10.02,6834,0
2015-05-19,7.8,7.8,7.8,7.8,27885,0
2015-05-20,9.18,9.18,9.18,9.18,13069,0
2015-05-21,9.24,9.24,9.24,9.24,7162,0
2015-05-22,8.52,8.52,8.52,8.52,3729,0
2015-05-26,7.14,7.14,7.14,7.14,5343,0
2015-05-27,7.02,7.02,7.02,7.02,5855,0
2015-05-28,7.8,7.8,7.8,7.8,7173,0
2015-05-29,8.4,8.4,8.4,8.4,2491,0
2015-06-01,8.58,8.58,8.58,8.58,1303,0
2015-06-02,8.22,8.22,8.22,8.22,2709,0
2015-06-03,7.8,7.8,7.8,7.8,643,0
2015-06-04,7.86,7.86,7.86,7.86,542,0
2015-06-05,7.8,7.8,7.8,7.8,154,0
2015-06-08,7.92,7.92,7.92,7.92,501,0
2015-06-09,7.86,7.86,7.86,7.86,2990,0
2015-06-10,7.86,7.86,7.86,7.86,231,0
2015-06-11,7.92,7.92,7.92,7.92,17,0
2015-06-12,8.04,8.04,8.04,8.04,485,0
2015-06-15,7.98,7.98,7.98,7.98,127,0
2015-06-16,8.04,8.04,8.04,8.04,67,0
2015-06-17,7.8,7.8,7.8,7.8,750,0
2015-06-18,7.68,7.68,7.68,7.68,100,0
2015-06-19,7.5,7.5,7.5,7.5,735,0
2015-06-22,7.56,7.56,7.56,7.56,117,0
2015-06-23,7.44,7.44,7.44,7.44,384,0
2015-06-24,7.44,7.44,7.44,7.44,683,0
2015-06-25,7.8,7.8,7.8,7.8,2380,0
2015-06-26,7.8,7.8,7.8,7.8,667,0
2015-06-29,7.74,7.74,7.74,7.74,850,0
2015-06-30,8.1,8.1,8.1,8.1,1111,0
2015-07-01,8.1,8.1,8.1,8.1,1012,0
2015-07-02,8.16,8.16,8.16,8.16,2424,0
2015-07-06,8.16,8.16,8.16,8.16,1032,0
2015-07-07,8.52,8.52,8.52,8.52,1483,0
2015-07-08,8.52,8.52,8.52,8.52,867,0
2015-07-09,8.52,8.52,8.52,8.52,1942,0
2015-07-10,8.52,8.52,8.52,8.52,10812,0
2015-07-13,8.52,8.52,8.52,8.52,675,0
2015-07-14,8.52,8.52,8.52,8.52,2567,0
2015-07-15,8.34,8.34,8.34,8.34,850,0
2015-07-16,8.52,8.52,8.52,8.52,2584,0
2015-07-17,8.88,8.88,8.88,8.88,3933,0
2015-07-20,8.88,8.88,8.88,8.88,1068,0
2015-07-21,9.3,9.3,9.3,9.3,4228,0
2015-07-22,9.3,9.3,9.3,9.3,1133,0
2015-07-23,10.02,10.02,10.02,10.02,3484,0
2015-07-24,10.14,10.14,10.14,10.14,1618,0
2015-07-27,9.96,9.96,9.96,9.96,2674,0
2015-07-28,9.12,9.12,9.12,9.12,10768,0
2015-07-29,9.3,9.3,9.3,9.3,33,0
2015-07-30,9.54,9.54,9.54,9.54,1033,0
2015-07-31,9.66,9.66,9.66,9.66,484,0
2015-08-03,9.66,9.66,9.66,9.66,17,0
2015-08-04,9.84,9.84,9.84,9.84,2000,0
2015-08-05,9.78,9.78,9.78,9.78,550,0
2015-08-06,9,9,9,9,451,0
2015-08-07,9,9,9,9,67,0
2015-08-10,8.7,8.7,8.7,8.7,50,0
2015-08-11,8.4,8.4,8.4,8.4,1884,0
2015-08-12,8.1,8.1,8.1,8.1,130,0
2015-08-13,8.1,8.1,8.1,8.1,183,0
2015-08-14,8.1,8.1,8.1,8.1,345,0
2015-08-17,8.1,8.1,8.1,8.1,602,0
2015-08-18,7.98,7.98,7.98,7.98,1217,0
2015-08-19,7.2,7.2,7.2,7.2,4144,0
2015-08-20,7.2,7.2,7.2,7.2,879,0
2015-08-21,6.78,6.78,6.78,6.78,733,0
2015-08-24,6.48,6.48,6.48,6.48,1450,0
2015-08-25,6.48,6.48,6.48,6.48,2543,0
2015-08-26,5.64,5.64,5.64,5.64,737,0
2015-08-27,6.12,6.12,6.12,6.12,1561,0
2015-08-28,6.12,6.12,6.12,6.12,67,0
2015-08-31,6,6,6,6,183,0
2015-09-01,6,6,6,6,33,0
2015-09-02,6,6,6,6,2084,0
2015-09-03,6,6,6,6,17,0
2015-09-04,6,6,6,6,17,0
2015-09-08,5.22,5.22,5.22,5.22,4857,0
2015-09-09,5.3392,5.3392,5.3392,5.3392,2941,0
2015-09-11,5.3989,5.3989,5.3989,5.3989,200,0
2015-09-14,5.3989,5.3989,5.3989,5.3989,70,0
2015-09-15,5.37,5.37,5.37,5.37,167,0
2015-09-16,4.71,4.71,4.71,4.71,2622,0
2015-09-17,4.56,4.56,4.56,4.56,1057,0
2015-09-18,4.71,4.71,4.71,4.71,907,0
2015-09-21,4.74,4.74,4.74,4.74,1750,0
2015-09-22,4.2,4.2,4.2,4.2,2557,0
2015-09-23,4.2,4.2,4.2,4.2,935,0
2015-09-24,4.71,4.71,4.71,4.71,1738,0
2015-09-25,4.71,4.71,4.71,4.71,167,0
2015-09-28,4.71,4.71,4.71,4.71,125,0
2015-09-29,4.7092,4.7092,4.7092,4.7092,567,0
2015-09-30,4.74,4.74,4.74,4.74,550,0
2015-10-01,4.74,4.74,4.74,4.74,17,0
2015-10-02,4.74,4.74,4.74,4.74,767,0
2015-10-05,4.7392,4.7392,4.7392,4.7392,784,0
2015-10-06,4.6192,4.6192,4.6192,4.6192,459,0
2015-10-07,4.6192,4.6192,4.6192,4.6192,450,0
2015-10-08,4.6192,4.6192,4.6192,4.6192,1251,0
2015-10-09,4.5592,4.5592,4.5592,4.5592,201,0
2015-10-12,4.1092,4.1092,4.1092,4.1092,2974,0
2015-10-13,3.54,3.54,3.54,3.54,8769,0
2015-10-14,3.48,3.48,3.48,3.48,1617,0
2015-10-15,3.42,3.42,3.42,3.42,823,0
2015-10-16,3.42,3.42,3.42,3.42,1183,0
2015-10-19,2.16,2.16,2.16,2.16,73809,0
2015-10-20,1.92,1.92,1.92,1.92,18581,0
2015-10-21,1.98,1.98,1.98,1.98,13231,0
2015-10-22,1.92,1.92,1.92,1.92,12147,0
2015-10-23,2.04,2.04,2.04,2.04,7216,0
2015-10-26,2.88,2.88,2.88,2.88,14793,0
2015-10-27,3,3,3,3,1300,0
2015-10-28,2.97,2.97,2.97,2.97,933,0
2015-10-29,3.12,3.12,3.12,3.12,9102,0
2015-10-30,3,3,3,3,433,0
2015-11-02,3.1192,3.1192,3.1192,3.1192,4359,0
2015-11-03,2.97,2.97,2.97,2.97,84,0
2015-11-04,2.82,2.82,2.82,2.82,5506,0
2015-11-05,2.8192,2.8192,2.8192,2.8192,1370,0
2015-11-06,2.16,2.16,2.16,2.16,23515,0
2015-11-09,2.1,2.1,2.1,2.1,371,0
2015-11-10,2.304,2.304,2.304,2.304,5767,0
2015-11-11,2.31,2.31,2.31,2.31,3336,0
2015-11-12,2.2192,2.2192,2.2192,2.2192,116,0
2015-11-13,2.307,2.307,2.307,2.307,19,0
2015-11-16,2.199,2.199,2.199,2.199,89,0
2015-11-17,2.334,2.334,2.334,2.334,40,0
2015-11-18,2.337,2.337,2.337,2.337,306,0
2015-11-19,2.25,2.25,2.25,2.25,6256,0
2015-11-20,2.0992,2.0992,2.0992,2.0992,3002,0
2015-11-23,2.0992,2.0992,2.0992,2.0992,183,0
2015-11-24,2.16,2.16,2.16,2.16,12056,0
2015-11-25,2.16,2.16,2.16,2.16,1510,0
2015-11-27,2.16,2.16,2.16,2.16,17,0
2015-11-30,2.1,2.1,2.1,2.1,1119,0
2015-12-01,2.1472,2.1472,2.1472,2.1472,483,0
2015-12-02,2.1472,2.1472,2.1472,2.1472,18,0
2015-12-03,2.1472,2.1472,2.1472,2.1472,3446,0
2015-12-04,2.1,2.1,2.1,2.1,12312,0
2015-12-07,2.04,2.04,2.04,2.04,1033,0
2015-12-08,2.28,2.28,2.28,2.28,15726,0
2015-12-09,2.22,2.22,2.22,2.22,42,0
2015-12-10,3,3,3,3,15133,0
2015-12-11,2.94,2.94,2.94,2.94,3317,0
2015-12-14,3,3,3,3,871,0
2015-12-15,2.97,2.97,2.97,2.97,2239,0
2015-12-16,2.6392,2.6392,2.6392,2.6392,3681,0
2015-12-17,2.8792,2.8792,2.8792,2.8792,3070,0
2015-12-18,2.91,2.91,2.91,2.91,1183,0
2015-12-21,3.06,3.06,3.06,3.06,5151,0
2015-12-22,2.4,2.4,2.4,2.4,4355,0
2015-12-23,2.7,2.7,2.7,2.7,10859,0
2015-12-24,2.274,2.274,2.274,2.274,8068,0
2015-12-28,2.2132,2.2132,2.2132,2.2132,164,0
2015-12-29,2.55,2.55,2.55,2.55,538,0
2015-12-30,2.16,2.16,2.16,2.16,13746,0
2015-12-31,2.1581,2.1581,2.1581,2.1581,7757,0
2016-01-04,2.1,2.1,2.1,2.1,1822,0
2016-01-05,2.28,2.28,2.28,2.28,4350,0
2016-01-06,2.49,2.49,2.49,2.49,456,0
2016-01-07,2.46,2.46,2.46,2.46,1033,0
2016-01-08,2.46,2.46,2.46,2.46,56,0
2016-01-11,2.46,2.46,2.46,2.46,17,0
2016-01-12,2.34,2.34,2.34,2.34,1305,0
2016-01-13,2.31,2.31,2.31,2.31,1775,0
2016-01-14,2.22,2.22,2.22,2.22,1284,0
2016-01-15,2.2192,2.2192,2.2192,2.2192,874,0
2016-01-19,2.1,2.1,2.1,2.1,6883,0
2016-01-20,2.274,2.274,2.274,2.274,4402,0
2016-01-21,2.268,2.268,2.268,2.268,17,0
2016-01-22,2.16,2.16,2.16,2.16,295,0
2016-01-25,2.16,2.16,2.16,2.16,21,0
2016-01-26,2.04,2.04,2.04,2.04,111,0
2016-01-27,2.04,2.04,2.04,2.04,225,0
2016-01-28,1.89,1.89,1.89,1.89,8705,0
2016-01-29,1.89,1.89,1.89,1.89,1357,0
2016-02-01,1.92,1.92,1.92,1.92,641,0
2016-02-02,1.89,1.89,1.89,1.89,784,0
2016-02-03,2.304,2.304,2.304,2.304,3080,0
2016-02-04,2.28,2.28,2.28,2.28,4342,0
2016-02-05,2.16,2.16,2.16,2.16,383,0
2016-02-08,2.31,2.31,2.31,2.31,167,0
2016-02-09,2.088,2.088,2.088,2.088,9396,0
2016-02-10,2.1,2.1,2.1,2.1,17317,0
2016-02-11,2.1,2.1,2.1,2.1,17,0
2016-02-12,2.04,2.04,2.04,2.04,2798,0
2016-02-16,1.98,1.98,1.98,1.98,460,0
2016-02-17,2.0407,2.0407,2.0407,2.0407,10723,0
2016-02-18,2.34,2.34,2.34,2.34,68,0
2016-02-19,2.76,2.76,2.76,2.76,7752,0
2016-02-22,2.76,2.76,2.76,2.76,217,0
2016-02-23,2.76,2.76,2.76,2.76,113,0
2016-02-24,2.76,2.76,2.76,2.76,322,0
2016-02-25,2.58,2.58,2.58,2.58,445,0
2016-02-26,2.76,2.76,2.76,2.76,3697,0
2016-02-29,3,3,3,3,3682,0
2016-03-01,3,3,3,3,353,0
2016-03-02,2.97,2.97,2.97,2.97,875,0
2016-03-03,2.97,2.97,2.97,2.97,84,0
2016-03-04,3.09,3.09,3.09,3.09,2069,0
2016-03-07,3.09,3.09,3.09,3.09,222,0
2016-03-08,3.09,3.09,3.09,3.09,17,0
2016-03-09,3.09,3.09,3.09,3.09,3797,0
2016-03-10,3.12,3.12,3.12,3.12,1817,0
2016-03-11,3.18,3.18,3.18,3.18,917,0
2016-03-14,3.2392,3.2392,3.2392,3.2392,1198,0
2016-03-15,3.2392,3.2392,3.2392,3.2392,753,0
2016-03-16,3.24,3.24,3.24,3.24,1927,0
2016-03-17,3.24,3.24,3.24,3.24,1905,0
2016-03-18,3.24,3.24,3.24,3.24,834,0
2016-03-21,3.24,3.24,3.24,3.24,408,0
2016-03-22,3.24,3.24,3.24,3.24,1034,0
2016-03-23,3.2392,3.2392,3.2392,3.2392,2233,0
2016-03-24,3.24,3.24,3.24,3.24,150,0
2016-03-28,3.24,3.24,3.24,3.24,18,0
2016-03-29,3.24,3.24,3.24,3.24,90,0
2016-03-30,3.3,3.3,3.3,3.3,11576,0
2016-03-31,3.12,3.12,3.12,3.12,4751,0
2016-04-01,4.14,4.14,4.14,4.14,5262,0
2016-04-04,3.8992,3.8992,3.8992,3.8992,4133,0
2016-04-05,3.6592,3.6592,3.6592,3.6592,167,0
2016-04-06,3.8392,3.8392,3.8392,3.8392,1817,0
2016-04-07,3.8992,3.8992,3.8992,3.8992,19,0
2016-04-08,3.5992,3.5992,3.5992,3.5992,1033,0
2016-04-11,3.5989,3.5989,3.5989,3.5989,18,0
2016-04-12,3.5981,3.5981,3.5981,3.5981,1033,0
2016-04-13,4.5,4.5,4.5,4.5,30099,0
2016-04-14,4.62,4.62,4.62,4.62,21,0
2016-04-15,4.41,4.41,4.41,4.41,1086,0
2016-04-18,4.32,4.32,4.32,4.32,2508,0
2016-04-19,3.66,3.66,3.66,3.66,6538,0
2016-04-20,3.66,3.66,3.66,3.66,305,0
2016-04-21,3.66,3.66,3.66,3.66,67,0
2016-04-22,3.9,3.9,3.9,3.9,1083,0
2016-04-25,4.1392,4.1392,4.1392,4.1392,552,0
2016-04-26,4.05,4.05,4.05,4.05,167,0
2016-04-27,3.9472,3.9472,3.9472,3.9472,4942,0
2016-04-28,4.26,4.26,4.26,4.26,7200,0
2016-04-29,3.996,3.996,3.996,3.996,10022,0
2016-05-02,3.9,3.9,3.9,3.9,4769,0
2016-05-03,3.804,3.804,3.804,3.804,5393,0
2016-05-04,3.45,3.45,3.45,3.45,4134,0
2016-05-05,3.6292,3.6292,3.6292,3.6292,1400,0
2016-05-06,3.6,3.6,3.6,3.6,1533,0
2016-05-09,3.5149,3.5149,3.5149,3.5149,6115,0
2016-05-10,3.4792,3.4792,3.4792,3.4792,5092,0
2016-05-11,3.4042,3.4042,3.4042,3.4042,23706,0
2016-05-12,3.498,3.498,3.498,3.498,5463,0
2016-05-13,3.4931,3.4931,3.4931,3.4931,396,0
2016-05-16,3.2737,3.2737,3.2737,3.2737,1650,0
2016-05-17,3,3,3,3,9817,0
2016-05-18,3.06,3.06,3.06,3.06,6086,0
2016-05-19,2.7,2.7,2.7,2.7,2379,0
2016-05-20,2.58,2.58,2.58,2.58,3575,0
2016-05-23,2.604,2.604,2.604,2.604,2000,0
2016-05-24,2.28,2.28,2.28,2.28,951,0
2016-05-25,2.304,2.304,2.304,2.304,900,0
2016-05-26,2.52,2.52,2.52,2.52,6596,0
2016-05-27,3.48,3.48,3.48,3.48,9419,0
2016-05-31,3.99,3.99,3.99,3.99,4685,0
2016-06-01,3.84,3.84,3.84,3.84,5634,0
2016-06-02,3.93,3.93,3.93,3.93,905,0
2016-06-03,4.47,4.47,4.47,4.47,7530,0
2016-06-06,4.5,4.5,4.5,4.5,179,0
2016-06-07,4.38,4.38,4.38,4.38,1315,0
2016-06-08,4.62,4.62,4.62,4.62,1150,0
2016-06-09,4.68,4.68,4.68,4.68,2550,0
2016-06-10,5.25,5.25,5.25,5.25,4835,0
2016-06-13,4.614,4.614,4.614,4.614,1761,0
2016-06-14,4.32,4.32,4.32,4.32,333,0
2016-06-15,3.996,3.996,3.996,3.996,1860,0
2016-06-16,3.57,3.57,3.57,3.57,6017,0
2016-06-17,3.57,3.57,3.57,3.57,283,0
2016-06-20,3.57,3.57,3.57,3.57,534,0
2016-06-21,3.4792,3.4792,3.4792,3.4792,5558,0
2016-06-22,4.2,4.2,4.2,4.2,9052,0
2016-06-23,4.2,4.2,4.2,4.2,17,0
2016-06-24,4.0792,4.0792,4.0792,4.0792,140,0
2016-06-27,4.02,4.02,4.02,4.02,71,0
2016-06-28,3.8992,3.8992,3.8992,3.8992,15184,0
2016-06-29,3.9,3.9,3.9,3.9,17,0
2016-06-30,3.9,3.9,3.9,3.9,4257,0
2016-07-01,3.78,3.78,3.78,3.78,200,0
2016-07-05,3.96,3.96,3.96,3.96,1617,0
2016-07-06,4.8,4.8,4.8,4.8,44328,0
2016-07-07,4.68,4.68,4.68,4.68,11633,0
2016-07-08,4.5,4.5,4.5,4.5,8016,0
2016-07-11,4.2,4.2,4.2,4.2,4884,0
2016-07-12,4.08,4.08,4.08,4.08,11639,0
2016-07-13,4.23,4.23,4.23,4.23,3133,0
2016-07-14,4.2292,4.2292,4.2292,4.2292,17,0
2016-07-15,4.8,4.8,4.8,4.8,26727,0
2016-07-18,6,6,6,6,51185,0
2016-07-19,5.94,5.94,5.94,5.94,17522,0
2016-07-20,5.82,5.82,5.82,5.82,9800,0
2016-07-21,6,6,6,6,2913,0
2016-07-22,7.2,7.2,7.2,7.2,17873,0
2016-07-25,6.36,6.36,6.36,6.36,30883,0
2016-07-26,6.84,6.84,6.84,6.84,3167,0
2016-07-27,6.9,6.9,6.9,6.9,5005,0
2016-07-28,6.72,6.72,6.72,6.72,12827,0
2016-07-29,6.54,6.54,6.54,6.54,2996,0
2016-08-01,6.9,6.9,6.9,6.9,5725,0
2016-08-02,5.991,5.991,5.991,5.991,9070,0
2016-08-03,6.78,6.78,6.78,6.78,6341,0
2016-08-04,6.42,6.42,6.42,6.42,6468,0
2016-08-05,6.18,6.18,6.18,6.18,2332,0
2016-08-08,6.24,6.24,6.24,6.24,235,0
2016-08-09,6.3,6.3,6.3,6.3,2435,0
2016-08-10,6.3889,6.3889,6.3889,6.3889,4167,0
2016-08-11,7.02,7.02,7.02,7.02,5857,0
2016-08-12,6.78,6.78,6.78,6.78,690,0
2016-08-15,6.72,6.72,6.72,6.72,2698,0
2016-08-16,7.02,7.02,7.02,7.02,4518,0
2016-08-17,7.26,7.26,7.26,7.26,5390,0
2016-08-18,8.58,8.58,8.58,8.58,14311,0
2016-08-19,8.58,8.58,8.58,8.58,3517,0
2016-08-22,8.22,8.22,8.22,8.22,8734,0
2016-08-23,8.04,8.04,8.04,8.04,3779,0
2016-08-24,7.44,7.44,7.44,7.44,7113,0
2016-08-25,7.32,7.32,7.32,7.32,3894,0
2016-08-26,8.7,8.7,8.7,8.7,16391,0
2016-08-29,8.7,8.7,8.7,8.7,1421,0
2016-08-30,8.4,8.4,8.4,8.4,614,0
2016-08-31,8.34,8.34,8.34,8.34,731,0
2016-09-01,7.92,7.92,7.92,7.92,4763,0
2016-09-02,8.04,8.04,8.04,8.04,2571,0
2016-09-06,7.56,7.56,7.56,7.56,1730,0
2016-09-07,7.68,7.68,7.68,7.68,99,0
2016-09-08,8.52,8.52,8.52,8.52,8763,0
2016-09-09,6.42,6.42,6.42,6.42,18419,0
2016-09-12,7.2,7.2,7.2,7.2,11215,0
2016-09-13,7.5,7.5,7.5,7.5,2600,0
2016-09-14,7.02,7.02,7.02,7.02,1454,0
2016-09-15,7.2,7.2,7.2,7.2,4536,0
2016-09-16,7.02,7.02,7.02,7.02,6639,0
2016-09-19,7.2,7.2,7.2,7.2,950,0
2016-09-20,7.2,7.2,7.2,7.2,2103,0
2016-09-21,7.2,7.2,7.2,7.2,3778,0
2016-09-22,6.9,6.9,6.9,6.9,5308,0
2016-09-23,6.66,6.66,6.66,6.66,5437,0
2016-09-26,6,6,6,6,16791,0
2016-09-27,5.34,5.34,5.34,5.34,22121,0
2016-09-28,4.62,4.62,4.62,4.62,15382,0
2016-09-29,5.3217,5.3217,5.3217,5.3217,23094,0
2016-09-30,5.64,5.64,5.64,5.64,4176,0
2016-10-03,5.64,5.64,5.64,5.64,4885,0
2016-10-04,5.4,5.4,5.4,5.4,2956,0
2016-10-05,5.88,5.88,5.88,5.88,6969,0
2016-10-06,5.7,5.7,5.7,5.7,2667,0
2016-10-07,5.82,5.82,5.82,5.82,3359,0
2016-10-10,5.82,5.82,5.82,5.82,994,0
2016-10-11,4.98,4.98,4.98,4.98,8175,0
2016-10-12,4.98,4.98,4.98,4.98,950,0
2016-10-13,5.04,5.04,5.04,5.04,1988,0
2016-10-14,5.1,5.1,5.1,5.1,1610,0
2016-10-17,6.48,6.48,6.48,6.48,12776,0
2016-10-18,6.6,6.6,6.6,6.6,2462,0
2016-10-19,6.48,6.48,6.48,6.48,6168,0
2016-10-20,6.12,6.12,6.12,6.12,1584,0
2016-10-21,6,6,6,6,3032,0
2016-10-24,6,6,6,6,3453,0
2016-10-25,5.9994,5.9994,5.9994,5.9994,183,0
2016-10-26,5.7,5.7,5.7,5.7,1077,0
2016-10-27,5.7,5.7,5.7,5.7,192,0
2016-10-28,5.7,5.7,5.7,5.7,20,0
2016-10-31,5.64,5.64,5.64,5.64,1280,0
2016-11-01,5.7,5.7,5.7,5.7,102,0
2016-11-02,4.92,4.92,4.92,4.92,11783,0
2016-11-03,5.4954,5.4954,5.4954,5.4954,8354,0
2016-11-04,5.34,5.34,5.34,5.34,11232,0
2016-11-07,6,6,6,6,10024,0
2016-11-08,6.12,6.12,6.12,6.12,5322,0
2016-11-09,6.12,6.12,6.12,6.12,5884,0
2016-11-10,5.76,5.76,5.76,5.76,8607,0
2016-11-11,6.18,6.18,6.18,6.18,7087,0
2016-11-14,6.12,6.12,6.12,6.12,8130,0
2016-11-15,5.8206,5.8206,5.8206,5.8206,5753,0
2016-11-16,5.91,5.91,5.91,5.91,3185,0
2016-11-17,5.91,5.91,5.91,5.91,1420,0
2016-11-18,6.24,6.24,6.24,6.24,3780,0
2016-11-21,6.3,6.3,6.3,6.3,2648,0
2016-11-22,6.24,6.24,6.24,6.24,1634,0
2016-11-23,6.8724,6.8724,6.8724,6.8724,21580,0
2016-11-25,6.78,6.78,6.78,6.78,6342,0
2016-11-28,6.888,6.888,6.888,6.888,4756,0
2016-11-29,6.96,6.96,6.96,6.96,2205,0
2016-11-30,7.08,7.08,7.08,7.08,8519,0
2016-12-01,7.08,7.08,7.08,7.08,3269,0
2016-12-02,6.9,6.9,6.9,6.9,8489,0
2016-12-05,6.9,6.9,6.9,6.9,551,0
2016-12-06,7.32,7.32,7.32,7.32,1473,0
2016-12-07,7.02,7.02,7.02,7.02,1093,0
2016-12-08,7.26,7.26,7.26,7.26,3604,0
2016-12-09,6.66,6.66,6.66,6.66,3410,0
2016-12-12,7.2,7.2,7.2,7.2,52,0
2016-12-13,6.6,6.6,6.6,6.6,7570,0
2016-12-14,6.72,6.72,6.72,6.72,2422,0
2016-12-15,7.02,7.02,7.02,7.02,7037,0
2016-12-16,7.26,7.26,7.26,7.26,4222,0
2016-12-19,6.9,6.9,6.9,6.9,2277,0
2016-12-20,6.84,6.84,6.84,6.84,1344,0
2016-12-21,5.85,5.85,5.85,5.85,16933,0
2016-12-22,5.82,5.82,5.82,5.82,2948,0
2016-12-23,5.4,5.4,5.4,5.4,10066,0
2016-12-27,5.67,5.67,5.67,5.67,3221,0
2016-12-28,5.16,5.16,5.16,5.16,5757,0
2016-12-29,5.55,5.55,5.55,5.55,3804,0
2016-12-30,5.34,5.34,5.34,5.34,2854,0
2017-01-03,4.98,4.98,4.98,4.98,3184,0
2017-01-04,5.16,5.16,5.16,5.16,1100,0
2017-01-05,5.34,5.34,5.34,5.34,2954,0
2017-01-06,5.34,5.34,5.34,5.34,833,0
2017-01-09,5.49,5.49,5.49,5.49,1713,0
2017-01-10,5.58,5.58,5.58,5.58,1281,0
2017-01-11,6.84,6.84,6.84,6.84,5863,0
2017-01-12,5.76,5.76,5.76,5.76,6751,0
2017-01-13,5.7,5.7,5.7,5.7,21406,0
2017-01-17,6.18,6.18,6.18,6.18,13675,0
2017-01-18,6.3,6.3,6.3,6.3,4198,0
2017-01-19,6.36,6.36,6.36,6.36,2198,0
2017-01-20,6.78,6.78,6.78,6.78,4009,0
2017-01-23,6.24,6.24,6.24,6.24,6701,0
2017-01-24,6.6,6.6,6.6,6.6,6917,0
2017-01-25,6.42,6.42,6.42,6.42,5112,0
2017-01-26,7.08,7.08,7.08,7.08,3094,0
2017-01-27,7.08,7.08,7.08,7.08,9437,0
2017-01-30,7.2,7.2,7.2,7.2,3831,0
2017-01-31,7.68,7.68,7.68,7.68,6964,0
2017-02-01,8.4,8.4,8.4,8.4,19564,0
2017-02-02,8.622,8.622,8.622,8.622,16548,0
2017-02-03,8.28,8.28,8.28,8.28,12315,0
2017-02-06,8.04,8.04,8.04,8.04,926,0
2017-02-07,7.92,7.92,7.92,7.92,3366,0
2017-02-08,7.98,7.98,7.98,7.98,6272,0
2017-02-09,7.8,7.8,7.8,7.8,2908,0
2017-02-10,7.7994,7.7994,7.7994,7.7994,2215,0
2017-02-13,7.2,7.2,7.2,7.2,4663,0
2017-02-14,7.2,7.2,7.2,7.2,7929,0
2017-02-15,7.14,7.14,7.14,7.14,4028,0
2017-02-16,7.5,7.5,7.5,7.5,18325,0
2017-02-17,7.08,7.08,7.08,7.08,1763,0
2017-02-21,7.02,7.02,7.02,7.02,8995,0
2017-02-22,7.2,7.2,7.2,7.2,3208,0
2017-02-23,7.26,7.26,7.26,7.26,1747,0
2017-02-24,6.78,6.78,6.78,6.78,7757,0
2017-02-27,7.08,7.08,7.08,7.08,6102,0
2017-02-28,7.32,7.32,7.32,7.32,991,0
2017-03-01,7.56,7.56,7.56,7.56,9753,0
2017-03-02,7.32,7.32,7.32,7.32,7553,0
2017-03-03,7.44,7.44,7.44,7.44,542,0
2017-03-06,7.5,7.5,7.5,7.5,3162,0
2017-03-07,7.872,7.872,7.872,7.872,4142,0
2017-03-08,8.1972,8.1972,8.1972,8.1972,986,0
2017-03-09,8.28,8.28,8.28,8.28,1639,0
2017-03-10,8.1,8.1,8.1,8.1,3867,0
2017-03-13,7.5,7.5,7.5,7.5,6003,0
2017-03-14,8.04,8.04,8.04,8.04,4184,0
2017-03-15,10.8,10.8,10.8,10.8,43193,0
2017-03-16,10.68,10.68,10.68,10.68,13267,0
2017-03-17,10.14,10.14,10.14,10.14,3797,0
2017-03-20,11.4,11.4,11.4,11.4,15329,0
2017-03-21,11.7,11.7,11.7,11.7,21315,0
2017-03-22,11.94,11.94,11.94,11.94,6548,0
2017-03-23,11.34,11.34,11.34,11.34,7407,0
2017-03-24,11.1,11.1,11.1,11.1,7244,0
2017-03-27,11.4,11.4,11.4,11.4,3435,0
2017-03-28,10.5,10.5,10.5,10.5,10243,0
2017-03-29,10.62,10.62,10.62,10.62,3967,0
2017-03-30,9.672,9.672,9.672,9.672,22746,0
2017-03-31,9.72,9.72,9.72,9.72,4178,0
2017-04-03,9.36,9.36,9.36,9.36,4293,0
2017-04-04,9.6,9.6,9.6,9.6,8733,0
2017-04-05,10.5,10.5,10.5,10.5,17198,0
2017-04-06,10.98,10.98,10.98,10.98,11550,0
2017-04-07,10.86,10.86,10.86,10.86,2572,0
2017-04-10,10.68,10.68,10.68,10.68,4124,0
2017-04-11,10.86,10.86,10.86,10.86,5118,0
2017-04-12,9.36,9.36,9.36,9.36,8491,0
2017-04-13,9.324,9.324,9.324,9.324,22540,0
2017-04-17,9.3,9.3,9.3,9.3,5874,0
2017-04-18,9.42,9.42,9.42,9.42,7283,0
2017-04-19,8.58,8.58,8.58,8.58,23094,0
2017-04-20,9.24,9.24,9.24,9.24,9814,0
2017-04-21,8.4,8.4,8.4,8.4,23574,0
2017-04-24,8.88,8.88,8.88,8.88,42878,0
2017-04-25,10,10,10,10,62115,0
2017-04-26,5.18,5.2,5.18,5.18,820487,0
2017-04-27,5.2,5.35,5,5.15,329131,0
2017-04-28,5.15,5.185,4.85,5.15,175113,0
2017-05-01,5.15,5.2,5,5.045,127245,0
2017-05-02,5.05,5.1,4.9095,5.0062,45060,0
2017-05-03,5.4,5.4,4.76,4.79,140513,0
2017-05-04,4.74,4.8,4.7,4.7,158579,0
2017-05-05,4.65,4.8376,4.65,4.76,76530,0
2017-05-08,4.86,4.86,4.54,4.54,46685,0
2017-05-09,4.52,4.5206,3.84,3.98,297221,0
2017-05-10,3.85,4.2199,3.85,4.12,129110,0
2017-05-11,4.12,4.3,4.05,4.3,31880,0
2017-05-12,4.1201,4.36,4.06,4.07,28442,0
2017-05-15,4.45,4.45,3.858,4.01,38551,0
2017-05-16,4.45,4.45,3.65,3.8,143543,0
2017-05-17,4.11,4.17,3.56,3.95,123577,0
2017-05-18,4,4,3.8,3.98,13026,0
2017-05-19,4.24,4.24,3.71,3.86,21965,0
2017-05-22,4.02,4.2474,3.82,4.02,29445,0
2017-05-23,4.24,4.33,4.03,4.21,12380,0
2017-05-24,4.17,4.3,4.1,4.15,20370,0
2017-05-25,4.07,4.26,3.95,4.15,20064,0
2017-05-26,4.12,4.12,3.9,4.02,17968,0
2017-05-30,3.99,4.22,3.85,3.89,32104,0
2017-05-31,3.86,3.98,3.83,3.98,41294,0
2017-06-01,3.95,4.006,3.86,3.94,33850,0
2017-06-02,3.99,4.2,3.99,4.15,52087,0
2017-06-05,4.18,4.28,4.1287,4.28,14636,0
2017-06-06,4.25,4.27,3.91,4.08,15920,0
2017-06-07,4.04,4.0899,3.9499,4.05,3737,0
2017-06-08,4.05,4.25,3.97,4.06,26765,0
2017-06-09,4.03,4.18,4.015,4.015,17661,0
2017-06-12,3.98,4.4,3.9196,4.37,73619,0
2017-06-13,4.3,4.77,4.3,4.64,163235,0
2017-06-14,4.6,4.65,4.31,4.31,53378,0
2017-06-15,4.3,4.68,4.3,4.68,67314,0
2017-06-16,4.65,4.7,4.11,4.17,61317,0
2017-06-19,4.3,4.5789,4.23,4.54,40623,0
2017-06-20,4.5,4.5522,4.35,4.35,4979,0
2017-06-21,4.35,4.5,4.12,4.49,18214,0
2017-06-22,4.49,4.654,4.32,4.55,21066,0
2017-06-23,4.51,4.61,4.35,4.61,24635,0
2017-06-26,4.56,4.6887,4.53,4.6,22547,0
2017-06-27,4.55,4.6182,4.43,4.48,6188,0
2017-06-28,4.43,4.599,4.4,4.46,15794,0
2017-06-29,4.4,4.51,4.36,4.4,14618,0
2017-06-30,4.6,4.6,4.4,4.57,45043,0
2017-07-03,4.59,4.63,4.38,4.42,29818,0
2017-07-05,4.42,4.55,4.38,4.455,31525,0
2017-07-06,4.4699,4.47,4.35,4.38,24004,0
2017-07-07,4.35,4.57,4.35,4.57,7326,0
2017-07-10,4.59,4.59,4.42,4.55,14741,0
2017-07-11,4.59,4.59,4.37,4.52,19170,0
2017-07-12,4.5,4.55,4.35,4.39,35386,0
2017-07-13,4.39,4.47,4.23,4.35,20318,0
2017-07-14,4.27,4.37,4.184,4.28,23185,0
2017-07-17,4.31,4.329,4.23,4.29,6120,0
2017-07-18,4.4,4.4,4.22,4.3899,86537,0
2017-07-19,4.4,4.5043,4.34,4.3799,19462,0
2017-07-20,4.42,4.43,4.2799,4.3,67069,0
2017-07-21,4.3,4.3671,4.17,4.35,78347,0
2017-07-24,4.39,4.4,4.2943,4.37,14134,0
2017-07-25,4.37,4.4,4.28,4.29,23282,0
2017-07-26,4.32,4.5,4.3154,4.35,21417,0
2017-07-27,4.3399,4.439,4.26,4.34,21534,0
2017-07-28,4.28,4.4,4.25,4.4,23781,0
2017-07-31,4.4,4.4999,4.29,4.34,101765,0
2017-08-01,4.32,4.37,4.18,4.34,14416,0
2017-08-02,4.45,4.45,4.2918,4.42,10843,0
2017-08-03,4.489,4.6002,4.37,4.56,16118,0
2017-08-04,4.69,4.69,4.52,4.6,27112,0
2017-08-07,4.6154,4.65,4.55,4.61,26084,0
2017-08-08,4.4415,4.69,4.4415,4.63,11222,0
2017-08-09,3.761,4.67,3.76,4.57,17131,0
2017-08-10,4.6343,4.6982,4.5,4.6,24095,0
2017-08-11,4.63,4.63,4.2,4.5,81960,0
2017-08-14,4.47,4.5759,4.47,4.53,33935,0
2017-08-15,4.6299,4.7,4.55,4.67,78219,0
2017-08-16,4.5,4.73,4.4023,4.69,84986,0
2017-08-17,4.65,4.6916,4.6001,4.69,32127,0
2017-08-18,4.65,5.11,4.65,5.09,48570,0
2017-08-21,5.05,5.05,4.74,4.94,72940,0
2017-08-22,4.92,4.98,4.72,4.82,54066,0
2017-08-23,4.8988,4.8988,4.63,4.89,57546,0
2017-08-24,4.88,4.88,4.67,4.83,37651,0
2017-08-25,4.8,4.979,4.7943,4.97,22268,0
2017-08-28,4.95,5.0774,4.795,4.97,52916,0
2017-08-29,4.92,5.15,4.89,5.13,61329,0
2017-08-30,5.17,5.25,5.0801,5.2,55384,0
2017-08-31,5.2,5.26,5.0923,5.19,37916,0
2017-09-01,5.08,5.27,5.08,5.24,75504,0
2017-09-05,5.29,5.3,5.15,5.2,10081,0
2017-09-06,5.2,5.4,5.17,5.39,102384,0
2017-09-07,5.29,5.44,5.25,5.34,37629,0
2017-09-08,5.3,5.37,5.2501,5.33,54585,0
2017-09-11,5.35,5.37,5.2601,5.34,41513,0
2017-09-12,5.2755,5.35,5.2755,5.33,9555,0
2017-09-13,5.33,5.33,5.0901,5.13,89587,0
2017-09-14,5.1,5.2864,5.0001,5.03,67646,0
2017-09-15,5.03,5.18,5.01,5.02,70168,0
2017-09-18,5.15,5.29,5,5.0799,59278,0
2017-09-19,5.12,5.12,5,5.1,18898,0
2017-09-20,5.08,5.1872,5,5.17,14076,0
2017-09-21,5.14,5.33,5.08,5.15,43676,0
2017-09-22,5.19,5.2,5.01,5.12,53365,0
2017-09-25,5.14,5.14,5,5.07,27184,0
2017-09-26,5.1,5.1,4.9001,4.99,51453,0
2017-09-27,4.99,5.09,4.97,5.01,47953,0
2017-09-28,5.01,5.01,4.88,4.8999,35696,0
2017-09-29,4.85,4.96,4.8314,4.87,41008,0
2017-10-02,4.87,4.98,4.71,4.75,42498,0
2017-10-03,4.7,4.8,4.09,4.32,276322,0
2017-10-04,4.15,4.4516,4.15,4.33,29815,0
2017-10-05,4.3,4.3,3.98,4.14,75846,0
2017-10-06,4.1491,4.35,4.1491,4.29,37122,0
2017-10-09,4.32,4.5,4.15,4.5,67354,0
2017-10-10,4.54,4.73,4.2,4.3,25907,0
2017-10-11,4.29,4.4,4.2,4.39,48421,0
2017-10-12,4.35,4.39,4.1,4.15,54077,0
2017-10-13,4.0331,4.24,3.98,4.04,43286,0
2017-10-16,4,4.0623,3.85,3.93,27426,0
2017-10-17,3.93,3.9394,3.83,3.84,47396,0
2017-10-18,4.15,4.15,3.89,3.96,49698,0
2017-10-19,3.95,3.99,3.76,3.84,27255,0
2017-10-20,3.8084,3.8899,3.57,3.61,96546,0
2017-10-23,3.6,3.72,3.54,3.56,22335,0
2017-10-24,3.545,3.59,3.34,3.47,36875,0
2017-10-25,3.35,3.66,3.35,3.51,36293,0
2017-10-26,3.55,3.7558,3.48,3.7465,59315,0
2017-10-27,3.75,3.7604,3.67,3.71,30631,0
2017-10-30,3.7601,3.779,3.66,3.72,11071,0
2017-10-31,3.7,3.75,3.69,3.75,19818,0
2017-11-01,3.58,3.78,3.506,3.66,48677,0
2017-11-02,3.66,3.67,3.47,3.62,16439,0
2017-11-03,3.65,3.78,3.63,3.7,25914,0
2017-11-06,3.75,3.796,3.63,3.71,22893,0
2017-11-07,3.73,3.83,3.54,3.63,47896,0
2017-11-08,3.75,3.9,3.53,3.59,46225,0
2017-11-09,3.74,3.7712,3.4749,3.58,27278,0
2017-11-10,3.63,3.64,3.45,3.47,29948,0
