Date,Open,High,Low,Close,Volume,OpenInt
2013-11-13,11,11.25,9.5,9.68,17258711,0
2013-11-14,9.8,9.93,8.56,8.88,3125275,0
2013-11-15,9,9.6,8.82,9.13,1987579,0
2013-11-18,9.25,9.5,8.89,9,723815,0
2013-11-19,9.1,9.1,8.68,8.72,671886,0
2013-11-20,8.69,8.91,7.93,7.97,777417,0
2013-11-21,8.29,8.29,7.81,7.86,732724,0
2013-11-22,7.96,7.98,7.45,7.49,1239159,0
2013-11-25,7.37,7.89,7.31,7.72,894220,0
2013-11-26,7.76,8.47,7.73,8.15,1395442,0
2013-11-27,8.1,8.6,8.1,8.39,677914,0
2013-11-29,8.45,8.53,8.21,8.21,258864,0
2013-12-02,8.29,8.89,8.2,8.83,833554,0
2013-12-03,8.85,9.25,8.62,9.2,1089398,0
2013-12-04,9.08,9.51,8.85,9.44,842575,0
2013-12-05,9.28,9.66,9.28,9.49,615200,0
2013-12-06,9.7,9.8,9.23,9.57,455388,0
2013-12-09,9.66,9.68,8.84,8.89,1052910,0
2013-12-10,9.01,9.19,8.95,9,621977,0
2013-12-11,8.99,9.16,8.51,8.58,593073,0
2013-12-12,8.51,8.68,8,8.2,840437,0
2013-12-13,8.2,8.34,7.96,8.01,812746,0
2013-12-16,8.13,8.5,8.02,8.28,530236,0
2013-12-17,8.33,8.4,8.09,8.29,402012,0
2013-12-18,8.35,8.37,8.15,8.28,342314,0
2013-12-19,8.24,8.64,8.23,8.59,513137,0
2013-12-20,8.61,8.7,8.25,8.41,2072873,0
2013-12-23,8.42,8.58,8.25,8.36,536822,0
2013-12-24,8.39,8.5,8.25,8.31,417902,0
2013-12-26,8.4,8.48,8.22,8.33,240100,0
2013-12-27,8.32,8.4,8.3,8.35,121626,0
2013-12-30,8.4,8.75,8.34,8.64,403182,0
2013-12-31,8.69,8.9,8.45,8.51,643897,0
2014-01-02,8.52,8.64,8.21,8.31,549653,0
2014-01-03,8.32,8.5,8.13,8.21,418966,0
2014-01-06,8.24,8.5,8.18,8.26,671271,0
2014-01-07,8.21,8.49,8.18,8.22,871981,0
2014-01-08,8.29,8.29,7.75,7.78,1296673,0
2014-01-09,7.9,8,7.63,7.8,467831,0
2014-01-10,7.86,7.88,7.57,7.61,482502,0
2014-01-13,7.61,7.65,7.1,7.18,1164376,0
2014-01-14,7.25,7.29,7.16,7.21,513359,0
2014-01-15,7.25,7.3,7.1,7.18,747498,0
2014-01-16,7.15,7.27,7.05,7.23,738925,0
2014-01-17,7.24,7.35,7.15,7.25,580182,0
2014-01-21,7.34,7.39,7.21,7.25,571250,0
2014-01-22,7.28,7.29,7.11,7.25,446037,0
2014-01-23,7.29,7.29,7.16,7.23,352359,0
2014-01-24,7.15,7.25,7.11,7.21,331502,0
2014-01-27,7.2,7.29,6.86,6.9,687951,0
2014-01-28,6.9,7,6.77,6.98,702364,0
2014-01-29,7,7.01,6.64,6.74,707861,0
2014-01-30,6.81,6.95,6.71,6.75,345343,0
2014-01-31,6.71,6.78,6.65,6.67,458533,0
2014-02-03,6.65,6.91,6.32,6.9,1222117,0
2014-02-04,6.97,7.13,6.84,6.87,721981,0
2014-02-05,6.98,7.05,6.68,6.86,470481,0
2014-02-06,6.92,6.92,6.76,6.92,297515,0
2014-02-07,6.93,7.15,6.92,7.12,582983,0
2014-02-10,7.17,7.25,7.02,7.22,481519,0
2014-02-11,7.22,7.43,7.14,7.38,517985,0
2014-02-12,7.45,7.5,7.15,7.47,641916,0
2014-02-13,7.65,7.99,7.46,7.94,1949819,0
2014-02-14,6.97,7,6.08,6.17,4312873,0
2014-02-18,6.23,6.54,6.09,6.45,2117044,0
2014-02-19,6.5,6.71,6.38,6.47,658060,0
2014-02-20,6.5,6.64,6.4,6.56,363424,0
2014-02-21,6.61,6.64,6.34,6.4,343197,0
2014-02-24,6.65,6.65,6.45,6.56,475796,0
2014-02-25,6.58,6.58,6.39,6.43,330588,0
2014-02-26,6.47,6.57,6.35,6.36,650185,0
2014-02-27,6.37,6.46,6.35,6.37,435342,0
2014-02-28,6.42,6.54,6.28,6.3,918827,0
2014-03-03,6.27,6.45,6.25,6.35,256218,0
2014-03-04,6.4,6.45,6.31,6.39,259700,0
2014-03-05,6.37,6.41,6.32,6.35,208382,0
2014-03-06,6.33,6.4,6.23,6.29,331514,0
2014-03-07,6.3,6.39,6.23,6.38,493068,0
2014-03-10,6.35,6.43,6.26,6.37,216103,0
2014-03-11,6.4,6.48,6.3,6.37,248648,0
2014-03-12,6.4,6.46,6.25,6.42,275851,0
2014-03-13,6.57,6.78,6.52,6.56,720146,0
2014-03-14,6.51,6.64,6.48,6.53,172990,0
2014-03-17,6.53,6.88,6.53,6.88,389862,0
2014-03-18,6.85,6.97,6.75,6.92,450353,0
2014-03-19,6.93,7.19,6.9,7.04,563773,0
2014-03-20,7,7.08,6.9,7.08,293171,0
2014-03-21,7.09,7.19,6.95,7.19,627667,0
2014-03-24,7.15,7.25,6.86,7.16,1010435,0
2014-03-25,7.23,7.44,7.07,7.24,679581,0
2014-03-26,7.25,7.34,7.09,7.11,209200,0
2014-03-27,7.08,7.21,6.83,6.94,313460,0
2014-03-28,6.92,7.11,6.8,6.93,222680,0
2014-03-31,6.95,7.12,6.91,7,280323,0
2014-04-01,6.98,7.27,6.98,7.27,260179,0
2014-04-02,7.31,7.34,7.19,7.25,255103,0
2014-04-03,7.2,7.23,7.05,7.09,311938,0
2014-04-04,7.12,7.12,6.63,6.81,711800,0
2014-04-07,6.8,6.8,6.4,6.52,329660,0
2014-04-08,6.49,6.77,6.48,6.54,311800,0
2014-04-09,6.6,6.72,6.47,6.54,320882,0
2014-04-10,6.55,6.55,6.02,6.15,588470,0
2014-04-11,6.07,6.1,5.49,5.72,765110,0
2014-04-14,5.73,5.87,5.62,5.63,258984,0
2014-04-15,5.64,5.69,4.98,5.22,858855,0
2014-04-16,5.29,5.44,5.23,5.36,173263,0
2014-04-17,5.38,5.62,5.26,5.5,324501,0
2014-04-21,5.5,5.54,5.23,5.25,361491,0
2014-04-22,5.24,5.38,5.24,5.27,340761,0
2014-04-23,5.27,5.31,5.16,5.23,416150,0
2014-04-24,5.32,5.33,5.21,5.24,204196,0
2014-04-25,5.21,5.35,5.21,5.31,233022,0
2014-04-28,5.35,5.39,5.17,5.25,239964,0
2014-04-29,5.5,5.65,5.32,5.4,751658,0
2014-04-30,5.39,5.41,5.23,5.27,374252,0
2014-05-01,5.31,5.57,5.28,5.47,845776,0
2014-05-02,5.56,6.14,5.55,5.82,1128483,0
2014-05-05,5.77,5.98,5.55,5.86,326367,0
2014-05-06,5.82,6,5.81,5.9,436351,0
2014-05-07,5.88,5.88,5.45,5.47,662076,0
2014-05-08,5.41,5.64,5.37,5.4,399995,0
2014-05-09,5.37,5.47,5.16,5.21,584786,0
2014-05-12,4.89,5.35,4.82,5.31,1739843,0
2014-05-13,5.3,5.45,5.23,5.44,518523,0
2014-05-14,5.45,5.49,5.3,5.34,356483,0
2014-05-15,5.32,5.38,5.17,5.24,184686,0
2014-05-16,5.03,5.3,5,5.27,444728,0
2014-05-19,5.18,5.31,5.18,5.27,390422,0
2014-05-20,5.29,5.35,5.17,5.34,675847,0
2014-05-21,5.34,5.58,5.32,5.48,665250,0
2014-05-22,5.31,5.56,5.31,5.49,454963,0
2014-05-23,5.53,5.6,5.5,5.51,400893,0
2014-05-27,5.55,5.75,5.54,5.68,364395,0
2014-05-28,5.67,5.67,5.52,5.58,182973,0
2014-05-29,5.57,5.65,5.45,5.61,365662,0
2014-05-30,5.61,5.65,5.51,5.57,454003,0
2014-06-02,5.6,5.6,5.4,5.41,297032,0
2014-06-03,5.5,5.82,5.46,5.81,1104256,0
2014-06-04,5.82,5.98,5.63,5.89,509869,0
2014-06-05,5.89,6,5.82,6,447620,0
2014-06-06,6,6.3,5.95,6.28,675027,0
2014-06-09,6.3,6.8,6.26,6.77,894021,0
2014-06-10,6.77,7,6.59,6.63,1276500,0
2014-06-11,6.55,6.94,6.34,6.85,436155,0
2014-06-12,6.74,6.8,6.29,6.38,1052089,0
2014-06-13,6.41,6.48,6.15,6.37,486703,0
2014-06-16,6.4,7.32,6.4,7.3,1564869,0
2014-06-17,7.31,7.4,6.99,7.38,807263,0
2014-06-18,7.34,7.95,7.24,7.62,1158673,0
2014-06-19,7.63,7.81,7.4,7.6,718838,0
2014-06-20,7.6,7.77,7.49,7.72,1223751,0
2014-06-23,7.7,7.78,7.46,7.72,884285,0
2014-06-24,7.71,7.98,7.6,7.81,878788,0
2014-06-25,7.72,8.11,7.62,7.81,1879890,0
2014-06-26,7.78,7.95,6.58,7.26,2574768,0
2014-06-27,7.21,7.33,7,7.29,5144631,0
2014-06-30,7.29,7.29,6.65,7.04,1194350,0
2014-07-01,7.08,7.08,6.76,6.77,550009,0
2014-07-02,6.78,6.95,6.76,6.82,492700,0
2014-07-03,6.83,6.96,6.76,6.84,237630,0
2014-07-07,6.82,6.82,6.7,6.76,400104,0
2014-07-08,6.72,6.74,6.5,6.55,556062,0
2014-07-09,6.55,6.69,6.53,6.56,387729,0
2014-07-10,6.45,6.54,6.39,6.5,433155,0
2014-07-11,6.5,6.58,6.45,6.5,284424,0
2014-07-14,6.56,6.68,6.49,6.52,234347,0
2014-07-15,6.5,6.54,6.31,6.35,255501,0
2014-07-16,6.4,6.45,5.97,6.13,647577,0
2014-07-17,6.12,6.12,5.76,5.82,584131,0
2014-07-18,5.81,6.03,5.8,6.02,417544,0
2014-07-21,5.98,6.12,5.9,6.08,341186,0
2014-07-22,6.08,6.24,6.05,6.06,226166,0
2014-07-23,6.06,6.17,5.91,5.92,153131,0
2014-07-24,5.95,6.01,5.86,5.98,331531,0
2014-07-25,5.92,6.2,5.92,6.05,636935,0
2014-07-28,6.08,6.33,6.01,6.31,658088,0
2014-07-29,6.3,6.44,6.23,6.34,407948,0
2014-07-30,6.4,6.46,6.29,6.37,591785,0
2014-07-31,6.29,6.48,6.24,6.43,622091,0
2014-08-01,6.48,6.53,6.21,6.44,720415,0
2014-08-04,6.43,6.49,5.83,5.89,1439955,0
2014-08-05,6.73,7.46,6.56,7.1,3709879,0
2014-08-06,7.02,7.49,6.9,7.35,1527666,0
2014-08-07,7.34,7.35,7.06,7.15,584139,0
2014-08-08,7.09,7.17,7,7.03,301235,0
2014-08-11,7.01,7.27,7.01,7.12,496938,0
2014-08-12,7.1,7.13,6.82,6.84,318572,0
2014-08-13,6.89,7.23,6.88,7.03,379106,0
2014-08-14,7.02,7.11,6.91,6.93,188346,0
2014-08-15,7.01,7.31,6.99,7.18,606485,0
2014-08-18,7.24,7.4,7.1,7.33,691725,0
2014-08-19,7.32,7.39,7.22,7.36,338378,0
2014-08-20,7.32,7.32,6.84,6.98,586377,0
2014-08-21,6.95,7.04,6.82,6.97,279144,0
2014-08-22,6.95,6.99,6.78,6.85,478467,0
2014-08-25,6.89,7.07,6.86,6.98,270443,0
2014-08-26,6.99,7.02,6.76,6.87,374399,0
2014-08-27,6.9,6.94,6.72,6.84,293934,0
2014-08-28,6.84,6.92,6.75,6.8,327094,0
2014-08-29,6.84,6.91,6.78,6.91,325722,0
2014-09-02,6.94,6.98,6.56,6.74,693250,0
2014-09-03,6.75,6.84,6.29,6.49,695049,0
2014-09-04,6.52,6.71,6.52,6.65,284734,0
2014-09-05,6.61,6.8,6.51,6.78,199962,0
2014-09-08,6.77,6.91,6.67,6.87,287490,0
2014-09-09,6.85,6.88,6.59,6.61,275744,0
2014-09-10,6.61,6.72,6.53,6.62,366750,0
2014-09-11,6.63,6.83,6.57,6.76,243232,0
2014-09-12,6.77,6.79,6.54,6.58,272471,0
2014-09-15,6.56,6.58,6.36,6.4,546979,0
2014-09-16,6.4,6.68,6.4,6.49,339684,0
2014-09-17,6.5,6.67,6.49,6.58,256627,0
2014-09-18,6.59,6.63,6.46,6.58,332128,0
2014-09-19,6.58,6.7,6.45,6.48,960667,0
2014-09-22,6.45,6.45,6.04,6.15,542749,0
2014-09-23,6.13,6.24,6.05,6.09,554410,0
2014-09-24,6.11,6.33,6.07,6.25,280330,0
2014-09-25,6.24,6.24,6.08,6.14,331420,0
2014-09-26,6.15,6.17,6.1,6.15,177048,0
2014-09-29,6.1,6.34,6.1,6.33,430298,0
2014-09-30,6.31,6.35,6.12,6.24,545641,0
2014-10-01,6.24,6.26,6.12,6.17,436513,0
2014-10-02,6.18,6.35,6.18,6.25,525538,0
2014-10-03,6.32,6.45,6.28,6.4,464986,0
2014-10-06,6.42,6.5,6.25,6.28,589075,0
2014-10-07,6.14,6.25,6.1,6.1,683394,0
2014-10-08,6.09,6.21,6.09,6.14,705990,0
2014-10-09,6.14,6.2,5.92,5.99,933214,0
2014-10-10,5.92,6.02,5.7,5.76,610550,0
2014-10-13,5.77,5.88,5.53,5.76,555660,0
2014-10-14,5.81,6.03,5.76,5.98,448993,0
2014-10-15,5.86,6.43,5.8,6.43,508407,0
2014-10-16,6.33,6.5,6.23,6.37,517366,0
2014-10-17,6.46,6.46,6.04,6.05,252137,0
2014-10-20,6.01,6.19,6.01,6.11,156997,0
2014-10-21,6.15,6.15,5.94,6.01,329764,0
2014-10-22,6,6.11,5.88,5.89,246060,0
2014-10-23,5.96,6.05,5.8,5.83,297614,0
2014-10-24,5.84,6.23,5.84,6.15,517223,0
2014-10-27,6.14,6.17,5.95,6.07,267526,0
2014-10-28,6.11,6.34,6,6.26,417925,0
2014-10-29,6.27,6.28,6.06,6.12,241435,0
2014-10-30,6.09,6.32,6.03,6.3,627089,0
2014-10-31,6.44,6.7,6.32,6.65,545574,0
2014-11-03,6.69,6.69,6.5,6.57,408792,0
2014-11-04,6.35,6.37,6,6.32,942438,0
2014-11-05,6.34,6.69,6.27,6.66,592520,0
2014-11-06,6.6,6.79,6.57,6.75,566354,0
2014-11-07,6.75,6.81,6.64,6.72,403303,0
2014-11-10,6.71,7.08,6.68,6.93,868114,0
2014-11-11,6.92,7,6.83,6.99,258243,0
2014-11-12,6.96,6.99,6.78,6.93,575139,0
2014-11-13,6.96,6.99,6.74,6.86,264014,0
2014-11-14,6.9,6.94,6.75,6.9,168931,0
2014-11-17,6.9,7,6.54,6.58,302502,0
2014-11-18,6.58,6.72,6.54,6.68,214391,0
2014-11-19,6.64,6.72,6.41,6.44,247867,0
2014-11-20,6.4,6.63,6.37,6.56,187641,0
2014-11-21,6.7,6.78,6.62,6.76,291954,0
2014-11-24,6.77,6.85,6.65,6.81,224141,0
2014-11-25,6.8,6.84,6.7,6.8,342913,0
2014-11-26,6.76,6.94,6.76,6.9,184608,0
2014-11-28,6.94,6.94,6.76,6.76,175498,0
2014-12-01,6.82,6.82,6.37,6.38,362229,0
2014-12-02,6.4,6.51,6.31,6.49,428167,0
2014-12-03,6.48,6.57,6.31,6.35,388005,0
2014-12-04,6.37,6.46,6.31,6.45,163894,0
2014-12-05,6.45,6.63,6.39,6.41,385062,0
2014-12-08,6.35,6.47,6.2,6.22,296867,0
2014-12-09,6.14,6.5,6.14,6.5,325640,0
2014-12-10,6.48,6.59,6.44,6.48,223370,0
2014-12-11,6.5,6.6,6.45,6.47,193788,0
2014-12-12,6.37,6.49,6.34,6.41,179187,0
2014-12-15,6.42,6.51,6.4,6.44,237330,0
2014-12-16,6.45,6.53,6.36,6.36,204988,0
2014-12-17,6.35,6.6,6.34,6.6,574777,0
2014-12-18,6.75,6.75,6.59,6.6,235294,0
2014-12-19,6.56,6.61,6.55,6.61,701562,0
2014-12-22,6.62,6.91,6.57,6.91,455153,0
2014-12-23,6.95,7.04,6.91,6.99,388685,0
2014-12-24,7,7,6.85,6.91,116495,0
2014-12-26,6.9,7.05,6.87,7.01,166312,0
2014-12-29,7.02,7.05,6.86,6.99,190679,0
2014-12-30,6.96,7.01,6.87,6.88,142095,0
2014-12-31,6.9,7,6.88,6.91,288798,0
2015-01-02,6.95,7.03,6.8,7,372091,0
2015-01-05,6.96,7.06,6.62,6.79,517121,0
2015-01-06,6.8,6.9,6.49,6.83,329720,0
2015-01-07,6.84,6.89,6.67,6.87,252769,0
2015-01-08,6.94,7.05,6.85,7,359092,0
2015-01-09,6.99,7.25,6.98,7.09,472066,0
2015-01-12,7.14,7.2,6.9,7.05,334689,0
2015-01-13,7.09,7.19,6.75,6.84,270436,0
2015-01-14,6.75,7.08,6.7,7,257959,0
2015-01-15,7,7,6.53,6.69,361182,0
2015-01-16,6.64,6.8,6.62,6.71,218431,0
2015-01-20,6.7,6.72,6.61,6.66,233924,0
2015-01-21,6.6,6.71,6.52,6.6,275823,0
2015-01-22,6.65,7,6.6,6.99,251944,0
2015-01-23,7,7.21,6.89,7.13,275735,0
2015-01-26,7.1,7.16,6.97,7.01,121546,0
2015-01-27,6.83,7.25,6.83,7.1,511311,0
2015-01-28,7.11,7.17,6.7,6.76,478625,0
2015-01-29,6.8,6.8,6.62,6.66,303581,0
2015-01-30,6.61,6.77,6.61,6.63,272965,0
2015-02-02,6.64,6.7,6.5,6.59,219879,0
2015-02-03,6.64,6.74,6.5,6.73,295539,0
2015-02-04,6.7,6.87,6.65,6.76,172088,0
2015-02-05,6.77,6.84,6.69,6.73,152098,0
2015-02-06,6.71,6.8,6.6,6.7,195153,0
2015-02-09,6.67,6.8,6.65,6.69,266725,0
2015-02-10,6.75,6.75,6.41,6.62,272083,0
2015-02-11,6.6,6.69,6.46,6.49,155685,0
2015-02-12,6.53,6.65,6.47,6.5,171678,0
2015-02-13,6.5,6.54,6.35,6.44,348733,0
2015-02-17,6.47,6.6,6.4,6.52,216652,0
2015-02-18,6.55,6.64,6.49,6.51,265981,0
2015-02-19,6.51,6.7,6.45,6.61,337845,0
2015-02-20,6.6,6.61,6.4,6.44,371612,0
2015-02-23,6.45,6.82,6.38,6.75,710894,0
2015-02-24,7.7,8.71,7.43,8.6,9978054,0
2015-02-25,8.52,8.55,8.13,8.38,2388437,0
2015-02-26,8.35,8.55,7.87,7.99,2293256,0
2015-02-27,8.03,8.26,7.95,8.12,1687729,0
2015-03-02,8.16,8.27,7.91,8.21,1301900,0
2015-03-03,8.21,8.43,8.07,8.2,1438000,0
2015-03-04,8.15,8.85,8.07,8.75,2066600,0
2015-03-05,8.74,8.75,8.25,8.54,2291500,0
2015-03-06,8.43,8.6,8.29,8.3,684500,0
2015-03-09,8.29,8.36,8.14,8.24,583900,0
2015-03-10,8.24,8.32,8.14,8.21,481200,0
2015-03-11,8.22,8.56,8.2,8.45,581400,0
2015-03-12,8.43,8.75,8.41,8.66,856300,0
2015-03-13,8.68,8.75,8.3,8.5,455500,0
2015-03-16,8.57,8.61,8.43,8.48,453400,0
2015-03-17,8.47,8.5,8.32,8.45,496800,0
2015-03-18,8.44,8.59,8.35,8.49,419700,0
2015-03-19,8.49,8.55,8.45,8.49,430200,0
2015-03-20,8.56,8.57,8.36,8.45,732800,0
2015-03-23,8.5,8.56,8.3,8.4,705300,0
2015-03-24,8.38,8.47,8.36,8.44,253100,0
2015-03-25,8.43,8.53,8.1,8.15,1337300,0
2015-03-26,8.09,8.1,7.92,7.99,394500,0
2015-03-27,7.91,8,7.89,7.99,370900,0
2015-03-30,8,8.09,7.88,8,276900,0
2015-03-31,7.98,8.01,7.93,7.95,249200,0
2015-04-01,7.93,7.96,7.65,7.77,541000,0
2015-04-02,7.73,7.96,7.72,7.85,332600,0
2015-04-06,7.83,7.93,7.76,7.84,457700,0
2015-04-07,7.86,8,7.82,7.82,343862,0
2015-04-08,7.81,7.98,7.8,7.94,201200,0
2015-04-09,7.93,8.06,7.87,7.99,611836,0
2015-04-10,8.04,8.2,8,8,260700,0
2015-04-13,7.99,8.19,7.95,8.13,678500,0
2015-04-14,8.16,8.24,8.06,8.14,407900,0
2015-04-15,8.14,8.25,8.05,8.17,299446,0
2015-04-16,8.18,8.2,8.01,8.11,309087,0
2015-04-17,8.05,8.11,7.76,7.97,638200,0
2015-04-20,7.98,8.02,7.9,7.97,220916,0
2015-04-21,8.05,8.19,7.97,8.04,593135,0
2015-04-22,8.06,8.14,8,8.04,287009,0
2015-04-23,8.05,8.14,8.05,8.08,278300,0
2015-04-24,8.1,8.13,8.04,8.06,178200,0
2015-04-27,8.12,8.18,7.89,7.94,585500,0
2015-04-28,7.94,8.04,7.8,7.98,272400,0
2015-04-29,7.9,7.98,7.72,7.75,407800,0
2015-04-30,7.7,7.81,7.39,7.43,566500,0
2015-05-01,7.42,7.63,7.34,7.46,596300,0
2015-05-04,7.45,7.56,7.35,7.39,468300,0
2015-05-05,7.36,7.4,7.2,7.27,403600,0
2015-05-06,7.32,7.46,7.25,7.42,687074,0
2015-05-07,8.04,8.62,7.63,8.57,4028020,0
2015-05-08,8.54,8.72,8.33,8.5,928000,0
2015-05-11,8.44,8.77,8.41,8.68,808800,0
2015-05-12,8.62,8.65,8.39,8.64,712823,0
2015-05-13,8.52,8.68,8.52,8.59,1079900,0
2015-05-14,8.64,8.65,8.21,8.22,499100,0
2015-05-15,8.19,8.23,8.12,8.18,306437,0
2015-05-18,8.18,8.2,7.99,7.99,647750,0
2015-05-19,7.96,8.02,7.87,7.97,473100,0
2015-05-20,8,8,7.83,7.97,257700,0
2015-05-21,7.95,7.99,7.9,7.94,275800,0
2015-05-22,7.94,7.94,7.77,7.82,210300,0
2015-05-26,7.81,7.81,7.65,7.68,361382,0
2015-05-27,7.7,7.88,7.62,7.79,520300,0
2015-05-28,7.78,7.89,7.74,7.78,721958,0
2015-05-29,7.75,7.75,7.51,7.61,459800,0
2015-06-01,7.6,7.73,7.52,7.59,548900,0
2015-06-02,7.55,7.87,7.55,7.78,776421,0
2015-06-03,7.8,8,7.78,7.84,1009200,0
2015-06-04,7.72,7.8,7.57,7.65,1042200,0
2015-06-05,7.72,7.93,7.68,7.88,1107100,0
2015-06-08,7.84,7.96,7.72,7.75,787600,0
2015-06-09,7.78,7.84,7.64,7.7,903694,0
2015-06-10,7.79,7.93,7.79,7.85,2214976,0
2015-06-11,7.88,7.93,7.74,7.77,913424,0
2015-06-12,7.77,7.85,7.64,7.69,1584500,0
2015-06-15,7.62,7.99,7.52,7.97,759700,0
2015-06-16,7.95,7.99,7.83,7.96,397600,0
2015-06-17,7.97,8.04,7.8,7.83,300700,0
2015-06-18,7.87,7.97,7.84,7.96,441700,0
2015-06-19,8.01,8.01,7.75,7.94,857800,0
2015-06-22,7.97,8.01,7.85,7.93,305600,0
2015-06-23,7.95,8.09,7.9,7.97,364594,0
2015-06-24,7.99,8,7.87,7.9,258000,0
2015-06-25,7.93,7.93,7.79,7.88,238400,0
2015-06-26,7.9,7.92,7.65,7.84,1146300,0
2015-06-29,7.8,7.8,7.52,7.57,685100,0
2015-06-30,7.63,7.84,7.52,7.84,900136,0
2015-07-01,7.87,7.87,7.57,7.65,612200,0
2015-07-02,7.69,7.75,7.59,7.72,302500,0
2015-07-06,7.64,7.9,7.57,7.89,445400,0
2015-07-07,7.89,7.89,7.61,7.7,381100,0
2015-07-08,7.62,7.74,7.59,7.69,350300,0
2015-07-09,7.98,8.27,7.83,8.1,1177300,0
2015-07-10,8.22,8.45,8.08,8.3,652500,0
2015-07-13,8.3,8.35,8.19,8.3,502200,0
2015-07-14,8.3,8.4,8.29,8.35,457788,0
2015-07-15,8.3,8.42,8.24,8.26,395859,0
2015-07-16,8.32,8.34,8.06,8.25,371800,0
2015-07-17,8.23,8.28,8.05,8.11,399700,0
2015-07-20,8.13,8.27,8,8.13,420300,0
2015-07-21,8.14,8.31,8.09,8.16,347900,0
2015-07-22,8.12,8.3,8.06,8.12,272300,0
2015-07-23,8.15,8.25,8.02,8.06,394400,0
2015-07-24,8.04,8.11,7.91,8.05,731600,0
2015-07-27,7.96,8.04,7.91,8.02,455000,0
2015-07-28,8.06,8.12,7.97,8.11,419100,0
2015-07-29,8.12,8.15,8.04,8.1,390200,0
2015-07-30,8.07,8.19,8.03,8.16,320700,0
2015-07-31,8.18,8.4,8.15,8.31,2035200,0
2015-08-03,8.33,8.69,8.28,8.6,1154588,0
2015-08-04,8.84,8.84,8.41,8.55,2066000,0
2015-08-05,8.55,8.66,8.5,8.54,956800,0
2015-08-06,8.33,8.54,8.29,8.45,1756012,0
2015-08-07,8.4,8.47,8.32,8.4,529600,0
2015-08-10,8.41,8.56,8.4,8.56,1083100,0
2015-08-11,8.48,8.57,8.25,8.5,2568568,0
2015-08-12,8.44,8.61,8.38,8.54,877400,0
2015-08-13,8.53,8.59,8.31,8.49,993900,0
2015-08-14,8.47,8.61,8.47,8.57,479900,0
2015-08-17,8.52,8.78,8.43,8.74,843100,0
2015-08-18,8.74,8.81,8.55,8.6,1395000,0
2015-08-19,8.57,8.62,8.47,8.48,1189400,0
2015-08-20,8.39,8.42,7.94,8,1187700,0
2015-08-21,7.86,8.11,7.54,7.62,1181200,0
2015-08-24,7.3,7.69,7.21,7.5,1371547,0
2015-08-25,7.69,7.74,7.31,7.33,1096000,0
2015-08-26,7.45,7.45,7.03,7.25,718600,0
2015-08-27,7.28,7.55,7.24,7.55,1140100,0
2015-08-28,7.55,7.69,7.38,7.66,902100,0
2015-08-31,7.63,7.63,7.38,7.43,542400,0
2015-09-01,7.28,7.43,7.14,7.18,437800,0
2015-09-02,7.26,7.46,7.19,7.42,487300,0
2015-09-03,7.46,7.53,7.35,7.4,382200,0
2015-09-04,7.29,7.42,7.27,7.34,204900,0
2015-09-08,7.47,7.48,7.2,7.46,427300,0
2015-09-09,7.5,7.63,7.24,7.24,488500,0
2015-09-10,7.4,7.57,7.27,7.5,618827,0
2015-09-11,7.43,7.49,7.34,7.45,336200,0
2015-09-14,7.46,7.5,7.41,7.47,494300,0
2015-09-15,7.47,7.54,7.43,7.51,287100,0
2015-09-16,7.5,7.71,7.44,7.66,775800,0
2015-09-17,7.66,7.83,7.64,7.78,680600,0
2015-09-18,7.69,8,7.66,8,1328800,0
2015-09-21,8,8.07,7.87,7.94,421100,0
2015-09-22,7.86,7.95,7.81,7.9,459700,0
2015-09-23,7.96,8,7.81,7.89,488200,0
2015-09-24,7.84,7.89,7.69,7.75,694024,0
2015-09-25,7.84,7.86,7.39,7.43,758000,0
2015-09-28,7.42,7.49,7.13,7.14,700923,0
2015-09-29,7.13,7.22,6.9,7.07,658600,0
2015-09-30,7.15,7.25,7.1,7.21,469800,0
2015-10-01,7.24,7.24,6.98,7.13,330600,0
2015-10-02,7.08,7.3,7.03,7.3,313600,0
2015-10-05,7.4,7.49,7.35,7.47,280964,0
2015-10-06,7.45,7.59,7.28,7.37,368100,0
2015-10-07,7.4,7.6,7.28,7.31,595900,0
2015-10-08,7.29,7.29,7.11,7.2,330500,0
2015-10-09,7.21,7.3,7.19,7.26,168300,0
2015-10-12,7.28,7.3,7.09,7.2,194687,0
2015-10-13,7.16,7.29,7.08,7.08,194300,0
2015-10-14,7.11,7.23,6.97,6.99,304400,0
2015-10-15,7,7.22,6.89,7.21,481700,0
2015-10-16,7.25,7.35,7.14,7.34,320900,0
2015-10-19,7.32,7.48,7.23,7.44,392600,0
2015-10-20,7.44,7.54,7.32,7.4,96186,0
2015-10-21,7.4,7.44,7.01,7.01,239700,0
2015-10-22,7.06,7.28,6.99,7.17,245100,0
2015-10-23,7.27,7.34,7.17,7.24,301900,0
2015-10-26,7.23,7.32,7.08,7.11,148300,0
2015-10-27,7.07,7.11,6.83,6.91,670700,0
2015-10-28,6.96,7.24,6.74,7.16,436100,0
2015-10-29,7.16,7.38,6.9,7,541700,0
2015-10-30,6.96,7.09,6.89,6.9,367300,0
2015-11-02,6.9,7.08,6.79,7.04,709262,0
2015-11-03,7.11,8.03,7.11,7.83,2836700,0
2015-11-04,7.85,7.93,7.5,7.69,731957,0
2015-11-05,7.67,7.74,7.3,7.52,658400,0
2015-11-06,7.48,7.78,7.45,7.72,448900,0
2015-11-09,7.69,7.75,7.52,7.62,358352,0
2015-11-10,7.62,7.64,7.43,7.44,259900,0
2015-11-11,7.43,7.45,7.2,7.27,346800,0
2015-11-12,7.22,7.34,6.99,7.03,477200,0
2015-11-13,6.99,7.03,6.71,6.75,415700,0
2015-11-16,6.74,6.88,6.55,6.78,409400,0
2015-11-17,6.78,7.01,6.68,6.91,436100,0
2015-11-18,6.91,6.97,6.8,6.87,261300,0
2015-11-19,7.16,7.41,6.99,7.09,580100,0
2015-11-20,7.13,7.17,6.96,7.15,258100,0
2015-11-23,7.11,7.38,7.05,7.24,234100,0
2015-11-24,7.2,7.24,7.06,7.23,209800,0
2015-11-25,7.23,7.37,7.19,7.3,162700,0
2015-11-27,7.29,7.33,7.21,7.28,72200,0
2015-11-30,7.28,7.31,7.08,7.26,309600,0
2015-12-01,7.28,7.38,7.22,7.32,365676,0
2015-12-02,7.33,7.39,7.21,7.22,184314,0
2015-12-03,7.25,7.29,6.92,6.93,319736,0
2015-12-04,6.94,7.1,6.92,7.08,334600,0
2015-12-07,7.06,7.25,7.05,7.21,376200,0
2015-12-08,7.12,7.29,7.09,7.19,298705,0
2015-12-09,7.13,7.21,6.95,7,275900,0
2015-12-10,7,7.12,6.64,7.06,219900,0
2015-12-11,6.95,7.03,6.89,6.91,279600,0
2015-12-14,6.91,7.06,6.85,6.94,448386,0
2015-12-15,6.98,7.15,6.92,7.14,217800,0
2015-12-16,7.18,7.4,7.15,7.37,265500,0
2015-12-17,7.41,7.48,7.18,7.22,258200,0
2015-12-18,7.21,7.38,7.01,7.07,956500,0
2015-12-21,7.1,7.1,6.9,6.97,215000,0
2015-12-22,6.95,7,6.88,6.96,239829,0
2015-12-23,6.98,7.19,6.93,7.15,164100,0
2015-12-24,7.16,7.19,7.01,7.03,76734,0
2015-12-28,6.98,7.09,6.88,6.97,210909,0
2015-12-29,7,7.16,6.96,7.08,238330,0
2015-12-30,7.06,7.13,6.91,6.96,382861,0
2015-12-31,6.96,6.97,6.7,6.73,416305,0
2016-01-04,6.67,6.67,6.17,6.24,970014,0
2016-01-05,6.26,6.57,6.152,6.56,382196,0
2016-01-06,6.46,6.5,6.255,6.36,428196,0
2016-01-07,6.21,6.2999,5.97,6.15,1280659,0
2016-01-08,6.18,6.27,6.12,6.24,527274,0
2016-01-11,6.3,6.36,6.1701,6.32,568659,0
2016-01-12,6.38,6.49,6.15,6.2,430681,0
2016-01-13,6.22,6.29,5.8,6,483216,0
2016-01-14,6.06,6.2299,5.94,6.08,499317,0
2016-01-15,5.89,6.04,5.815,6.01,798466,0
2016-01-19,6.11,6.11,5.73,5.82,556400,0
2016-01-20,5.7,5.9,5.57,5.83,543234,0
2016-01-21,5.83,5.955,5.71,5.82,487536,0
2016-01-22,5.93,5.97,5.77,5.9,312999,0
2016-01-25,5.86,5.92,5.52,5.55,628685,0
2016-01-26,5.58,5.83,5.5756,5.72,621195,0
2016-01-27,5.68,5.76,5.46,5.66,467007,0
2016-01-28,5.71,5.84,5.665,5.72,352703,0
2016-01-29,5.72,5.85,5.68,5.8,349736,0
2016-02-01,5.74,5.83,5.62,5.77,308196,0
2016-02-02,5.68,5.74,5.6,5.64,595771,0
2016-02-03,5.71,5.75,5.5025,5.62,394491,0
2016-02-04,5.57,5.74,5.54,5.61,223711,0
2016-02-05,5.58,5.58,5.28,5.29,465296,0
2016-02-08,5.22,5.22,4.93,5.11,361645,0
2016-02-09,5.04,5.208,4.97,4.99,434896,0
2016-02-10,5.03,5.09,4.89,4.92,457458,0
2016-02-11,4.81,4.94,4.75,4.77,433328,0
2016-02-12,4.82,4.95,4.78,4.86,433469,0
2016-02-16,4.92,5.09,4.795,5.04,505070,0
2016-02-17,5.09,5.14,4.98,5.03,600601,0
2016-02-18,5.04,5.16,4.99,5.15,519426,0
2016-02-19,5.14,5.22,5.1,5.2,555813,0
2016-02-22,5.27,5.43,5.21,5.34,1062892,0
2016-02-23,3.78,3.78,3.15,3.47,10140626,0
2016-02-24,3.94,4.15,3.81,4.12,4802594,0
2016-02-25,4.12,4.18,4,4.04,1152704,0
2016-02-26,4.15,4.35,4.13,4.24,1500690,0
2016-02-29,4.25,4.38,4.25,4.29,846880,0
2016-03-01,4.34,4.56,4.29,4.5,727801,0
2016-03-02,4.51,4.6,4.42,4.46,740263,0
2016-03-03,4.48,4.51,4.35,4.47,865873,0
2016-03-04,4.5,4.51,4.39,4.4,678712,0
2016-03-07,4.41,4.54,4.38,4.47,513802,0
2016-03-08,4.45,4.5,4.3,4.33,495458,0
2016-03-09,4.33,4.495,4.3,4.47,407598,0
2016-03-10,4.5,4.5,4.41,4.41,448936,0
2016-03-11,4.47,4.54,4.36,4.5,378972,0
2016-03-14,4.5,4.52,4.36,4.38,342059,0
2016-03-15,4.34,4.43,4.21,4.31,355720,0
2016-03-16,4.28,4.37,4.27,4.37,245066,0
2016-03-17,4.33,4.45,4.29,4.4,316540,0
2016-03-18,4.44,4.58,4.44,4.55,663084,0
2016-03-21,4.55,4.58,4.39,4.5,441685,0
2016-03-22,4.48,4.55,4.34,4.36,264248,0
2016-03-23,4.35,4.4,4.285,4.32,496088,0
2016-03-24,4.32,4.32,4.03,4.12,853391,0
2016-03-28,4.18,4.36,4.1,4.33,386988,0
2016-03-29,4.3,4.43,4.18,4.42,465178,0
2016-03-30,4.43,4.51,4.35,4.48,508831,0
2016-03-31,4.47,4.51,4.38,4.46,406399,0
2016-04-01,4.38,4.4,4.26,4.29,552748,0
2016-04-04,4.31,4.48,4.31,4.4,558468,0
2016-04-05,4.35,4.38,4.32,4.37,344171,0
2016-04-06,4.35,4.5,4.325,4.47,228526,0
2016-04-07,4.42,4.48,4.35,4.35,284682,0
2016-04-08,4.38,4.434,4.26,4.31,365843,0
2016-04-11,4.35,4.47,4.3,4.36,293815,0
2016-04-12,4.35,4.49,4.33,4.41,318867,0
2016-04-13,4.42,4.57,4.39,4.44,516264,0
2016-04-14,4.46,4.49,4.38,4.42,372358,0
2016-04-15,4.39,4.56,4.39,4.44,385923,0
2016-04-18,4.44,4.57,4.44,4.51,264921,0
2016-04-19,4.5,4.54,4.46,4.5,277194,0
2016-04-20,4.5,4.5,4.39,4.44,335967,0
2016-04-21,4.46,4.59,4.46,4.54,471450,0
2016-04-22,4.52,4.66,4.52,4.66,321372,0
2016-04-25,4.66,4.74,4.55,4.59,251692,0
2016-04-26,4.6,4.7,4.57,4.67,242534,0
2016-04-27,4.66,4.73,4.65,4.67,278242,0
2016-04-28,4.68,4.755,4.6,4.61,358393,0
2016-04-29,4.62,4.64,4.51,4.54,391143,0
2016-05-02,4.59,4.7122,4.55,4.64,722068,0
2016-05-03,4.8,4.8966,4.5,4.54,952266,0
2016-05-04,4.49,4.49,4.27,4.34,771091,0
2016-05-05,4.38,4.4,4.26,4.27,288879,0
2016-05-06,4.26,4.4,4.26,4.36,749139,0
2016-05-09,4.34,4.44,4.33,4.38,429499,0
2016-05-10,4.42,4.49,4.38,4.49,586444,0
2016-05-11,4.46,4.63,4.46,4.5,678579,0
2016-05-12,4.5,4.5295,4.37,4.42,481388,0
2016-05-13,4.4,4.47,4.3,4.42,344531,0
2016-05-16,4.4,4.48,4.4,4.44,311297,0
2016-05-17,4.4,4.48,4.31,4.37,308871,0
2016-05-18,4.39,4.58,4.33,4.52,1010903,0
2016-05-19,4.52,4.55,4.34,4.37,546173,0
2016-05-20,4.4,4.57,4.4,4.54,404802,0
2016-05-23,4.56,4.66,4.535,4.62,378063,0
2016-05-24,4.68,4.8,4.68,4.79,481761,0
2016-05-25,4.79,4.8,4.62,4.74,511870,0
2016-05-26,4.75,4.75,4.7,4.73,173164,0
2016-05-27,4.72,4.85,4.69,4.83,440813,0
2016-05-31,4.86,4.98,4.85,4.88,408194,0
2016-06-01,4.88,5,4.815,4.99,386879,0
2016-06-02,4.9,5.01,4.89,5,359971,0
2016-06-03,5,5,4.87,4.93,324922,0
2016-06-06,4.92,5.02,4.87,4.96,380537,0
2016-06-07,4.95,5.08,4.92,5.02,600074,0
2016-06-08,5.01,5.01,4.93,4.94,342180,0
2016-06-09,4.9,5,4.86,4.9,397260,0
2016-06-10,4.87,4.95,4.79,4.87,342395,0
2016-06-13,4.8,4.95,4.67,4.86,363408,0
2016-06-14,4.84,4.92,4.79,4.81,262320,0
2016-06-15,4.82,4.885,4.79,4.85,170978,0
2016-06-16,4.79,4.88,4.73,4.86,262438,0
2016-06-17,4.86,4.97,4.84,4.84,483579,0
2016-06-20,4.89,5.13,4.89,5.08,474444,0
2016-06-21,5.09,5.1,4.89,4.97,205581,0
2016-06-22,4.95,5.03,4.925,4.97,246129,0
2016-06-23,5.04,5.08,4.97,5.05,268638,0
2016-06-24,4.9,4.95,4.84,4.85,833967,0
2016-06-27,4.8,4.875,4.575,4.61,373807,0
2016-06-28,4.67,4.8499,4.67,4.71,318961,0
2016-06-29,4.79,4.855,4.7375,4.82,266427,0
2016-06-30,4.79,5.015,4.79,5,496173,0
2016-07-01,5.02,5.1,4.97,5.06,286646,0
2016-07-05,5,5.06,4.86,4.9,210766,0
2016-07-06,4.89,4.98,4.82,4.92,175778,0
2016-07-07,4.94,5,4.92,4.99,183655,0
2016-07-08,5,5.3,4.99,5.29,441692,0
2016-07-11,5.25,5.41,5.25,5.31,358727,0
2016-07-12,5.4,5.81,5.375,5.56,913106,0
2016-07-13,5.55,5.8,5.55,5.61,548448,0
2016-07-14,5.69,5.76,5.48,5.49,313059,0
2016-07-15,5.55,5.55,5.47,5.51,248377,0
2016-07-18,5.52,5.56,5.45,5.49,335368,0
2016-07-19,5.43,5.52,5.43,5.5,185175,0
2016-07-20,5.5,5.57,5.45,5.5,118630,0
2016-07-21,5.52,5.609,5.43,5.45,168490,0
2016-07-22,5.47,5.5,5.41,5.45,206604,0
2016-07-25,5.4,5.49,5.37,5.41,244221,0
2016-07-26,5.39,5.4593,5.38,5.4,187164,0
2016-07-27,5.37,5.43,5.345,5.4,238168,0
2016-07-28,5.38,5.43,5.28,5.32,303333,0
2016-07-29,5.34,5.44,5.285,5.39,546009,0
2016-08-01,5.42,5.55,5.4,5.54,854385,0
2016-08-02,6,6.39,5.8301,6.15,2202179,0
2016-08-03,6.15,6.325,6.04,6.3,629277,0
2016-08-04,6.35,6.5,6.26,6.5,916274,0
2016-08-05,6.49,6.62,6.44,6.6,1191791,0
2016-08-08,6.59,6.75,6.59,6.73,425558,0
2016-08-09,6.7,6.74,6.5,6.63,449085,0
2016-08-10,6.66,6.71,6.6,6.69,290870,0
2016-08-11,6.66,6.835,6.66,6.78,334290,0
2016-08-12,6.77,6.87,6.74,6.86,243322,0
2016-08-15,6.8,6.99,6.8,6.95,347022,0
2016-08-16,6.96,7,6.91,6.93,526449,0
2016-08-17,6.93,6.985,6.83,6.91,404890,0
2016-08-18,6.93,6.98,6.8201,6.95,369715,0
2016-08-19,6.92,6.99,6.87,6.93,391269,0
2016-08-22,6.85,6.8947,6.66,6.81,742846,0
2016-08-23,6.82,6.98,6.81,6.97,493254,0
2016-08-24,6.96,7.04,6.92,6.96,606679,0
2016-08-25,6.95,7.06,6.9101,7.03,440571,0
2016-08-26,7,7.05,6.89,6.97,342257,0
2016-08-29,6.95,7.01,6.92,6.95,196337,0
2016-08-30,6.92,6.9901,6.86,6.88,261052,0
2016-08-31,6.89,6.89,6.6175,6.73,371828,0
2016-09-01,6.72,6.7858,6.65,6.75,260800,0
2016-09-02,6.79,6.84,6.75,6.83,179319,0
2016-09-06,6.86,7.01,6.8375,6.97,353672,0
2016-09-07,6.97,7.05,6.94,7,352541,0
2016-09-08,6.95,7.13,6.95,7.04,585950,0
2016-09-09,6.99,7.02,6.9102,6.96,528770,0
2016-09-12,6.92,6.98,6.83,6.97,575598,0
2016-09-13,6.94,6.975,6.82,6.97,444217,0
2016-09-14,7,7.14,6.98,7.01,322099,0
2016-09-15,6.94,7.1,6.93,7.05,441302,0
2016-09-16,7.02,7.15,6.99,7.02,1581393,0
2016-09-19,7.04,7.145,7.01,7.06,597151,0
2016-09-20,7.07,7.21,7.04,7.15,1888855,0
2016-09-21,7.15,7.23,7.12,7.21,865630,0
2016-09-22,7.25,7.2899,7.13,7.18,453382,0
2016-09-23,7.14,7.24,7.11,7.18,470612,0
2016-09-26,7.17,7.17,7,7.04,393897,0
2016-09-27,7.09,7.18,7,7.14,1349251,0
2016-09-28,7.1,7.21,7.08,7.16,368156,0
2016-09-29,7.13,7.195,7.015,7.03,258949,0
2016-09-30,7.09,7.13,7.01,7.09,487312,0
2016-10-03,7.05,7.115,6.95,6.97,278343,0
2016-10-04,6.97,7.04,6.94,7,434539,0
2016-10-05,6.99,7.16,6.96,7.15,3580525,0
2016-10-06,7.16,7.33,7.15,7.28,912952,0
2016-10-07,7.27,7.31,7.17,7.25,638836,0
2016-10-10,7.26,7.33,7.2,7.21,225952,0
2016-10-11,7.22,7.24,6.98,6.99,278390,0
2016-10-12,7.02,7.05,6.88,6.89,387813,0
2016-10-13,6.85,6.86,6.68,6.77,879685,0
2016-10-14,6.77,6.92,6.74,6.77,408419,0
2016-10-17,6.75,6.8001,6.72,6.72,224336,0
2016-10-18,6.79,6.8,6.7,6.71,213271,0
2016-10-19,6.71,6.75,6.63,6.68,192845,0
2016-10-20,6.68,6.745,6.64,6.71,183552,0
2016-10-21,6.67,6.795,6.6,6.76,270343,0
2016-10-24,6.82,6.9,6.78,6.88,215928,0
2016-10-25,6.9,6.92,6.83,6.87,281997,0
2016-10-26,6.84,6.92,6.7301,6.74,288728,0
2016-10-27,6.81,6.81,6.62,6.63,331437,0
2016-10-28,6.65,6.76,6.63,6.63,270341,0
2016-10-31,6.63,6.67,6.59,6.65,415320,0
2016-11-01,6.68,6.77,6.63,6.67,591136,0
2016-11-02,6.65,6.69,6.51,6.54,391172,0
2016-11-03,6.59,6.745,6.55,6.69,645141,0
2016-11-04,6.7,6.86,6.65,6.78,681037,0
2016-11-07,6.94,7.07,6.86,7.06,1142691,0
2016-11-08,7.25,7.48,6.55,6.91,1244145,0
2016-11-09,6.76,7.4,6.6,7.38,911458,0
2016-11-10,7.44,7.69,7.35,7.62,858770,0
2016-11-11,7.65,8.09,7.62,8.05,907299,0
2016-11-14,8.05,8.32,7.11,7.56,1882924,0
2016-11-15,7.4,7.64,7.39,7.51,1062716,0
2016-11-16,7.36,7.96,7.36,7.86,1431611,0
2016-11-17,7.9,8.04,7.86,8.01,1153777,0
2016-11-18,8.05,8.07,7.9,7.95,874692,0
2016-11-21,8.06,8.22,7.94,8,921506,0
2016-11-22,8.05,8.32,8.02,8.24,838559,0
2016-11-23,8.2,8.5,8.13,8.46,595031,0
2016-11-25,8.5,8.57,8.39,8.48,441939,0
2016-11-28,8.49,8.49,8.29,8.29,349750,0
2016-11-29,8.33,8.44,8.23,8.27,508579,0
2016-11-30,8.33,8.33,8.05,8.09,598006,0
2016-12-01,8.14,8.15,7.73,7.81,880020,0
2016-12-02,7.83,7.97,7.67,7.69,634082,0
2016-12-05,7.78,7.85,7.7,7.82,709087,0
2016-12-06,7.81,7.89,7.74,7.85,675489,0
2016-12-07,7.85,8.15,7.85,8.1,895780,0
2016-12-08,8.09,8.375,8.03,8.28,522118,0
2016-12-09,8.3,8.37,8.21,8.22,408425,0
2016-12-12,8.19,8.22,7.98,7.99,353881,0
2016-12-13,8.06,8.13,8.03,8.05,426203,0
2016-12-14,8.03,8.08,7.91,7.93,326894,0
2016-12-15,7.91,7.99,7.815,7.83,423182,0
2016-12-16,7.85,8.02,7.8,7.89,835220,0
2016-12-19,7.88,7.96,7.8,7.92,262089,0
2016-12-20,7.96,8.035,7.88,7.92,256926,0
2016-12-21,7.93,7.94,7.735,7.77,236679,0
2016-12-22,7.8,7.8,7.58,7.62,277180,0
2016-12-23,7.62,7.6826,7.56,7.6,177558,0
2016-12-27,7.6,7.7,7.57,7.62,152778,0
2016-12-28,7.6,7.65,7.52,7.57,349292,0
2016-12-29,7.6,7.65,7.43,7.45,225503,0
2016-12-30,7.45,7.4875,7.3,7.38,663456,0
2017-01-03,7.42,7.52,7.26,7.35,522959,0
2017-01-04,7.41,7.55,7.34,7.52,549792,0
2017-01-05,7.46,7.59,7.44,7.56,355038,0
2017-01-06,7.6,7.6,7.46,7.49,379668,0
2017-01-09,7.46,7.46,7.2,7.22,539066,0
2017-01-10,7.22,7.55,7.22,7.51,498096,0
2017-01-11,7.48,7.565,7.41,7.54,250446,0
2017-01-12,7.48,7.5,7.29,7.5,392524,0
2017-01-13,7.5,7.71,7.44,7.65,290947,0
2017-01-17,7.63,7.63,7.28,7.3,365888,0
2017-01-18,7.32,7.34,7.08,7.29,702732,0
2017-01-19,7.28,7.33,7.14,7.16,290321,0
2017-01-20,7.16,7.25,7.11,7.24,245667,0
2017-01-23,7.22,7.26,7.18,7.23,225512,0
2017-01-24,7.24,7.39,7.18,7.38,632771,0
2017-01-25,7.44,7.5001,7.28,7.3,261946,0
2017-01-26,7.27,7.34,7.13,7.14,164670,0
2017-01-27,7.14,7.25,7.1,7.24,214098,0
2017-01-30,7.17,7.25,7.05,7.16,292016,0
2017-01-31,7.13,7.2,7.08,7.19,189495,0
2017-02-01,7.2,7.25,7.01,7.02,378738,0
2017-02-02,7.04,7.05,6.87,6.89,419526,0
2017-02-03,6.94,6.97,6.8401,6.96,378084,0
2017-02-06,6.95,7.11,6.95,7,243943,0
2017-02-07,7.04,7.05,6.94,6.95,232110,0
2017-02-08,6.96,7.05,6.87,6.98,352118,0
2017-02-09,7,7.21,7,7.12,298616,0
2017-02-10,7.17,7.1976,7.05,7.19,368335,0
2017-02-13,7.26,7.485,7.22,7.4,965467,0
2017-02-14,7.55,8.27,7.2069,8,2410238,0
2017-02-15,8,8.09,7.96,8.09,736271,0
2017-02-16,8.05,8.1,7.97,8.03,467673,0
2017-02-17,8.06,8.1,8,8.04,361336,0
2017-02-21,8.05,8.25,8,8.25,571793,0
2017-02-22,8.2,8.3,8.11,8.27,427584,0
2017-02-23,8.29,8.29,8.12,8.28,622423,0
2017-02-24,8.19,8.28,8.17,8.2,466258,0
2017-02-27,8.23,8.245,8.13,8.16,224801,0
2017-02-28,8.14,8.15,7.89,7.9,429690,0
2017-03-01,8.04,8.18,7.91,8.16,470165,0
2017-03-02,8.14,8.15,8.04,8.05,273215,0
2017-03-03,8.07,8.11,8.01,8.05,318027,0
2017-03-06,7.97,8.06,7.81,7.93,318320,0
2017-03-07,7.95,8,7.8718,7.94,647536,0
2017-03-08,8.01,8.02,7.9,7.92,320129,0
2017-03-09,7.94,7.97,7.88,7.91,303002,0
2017-03-10,7.92,7.96,7.84,7.94,497226,0
2017-03-13,7.9,8.06,7.9,8,369129,0
2017-03-14,7.98,7.99,7.88,7.94,183047,0
2017-03-15,8,8.02,7.87,8,292208,0
2017-03-16,8.02,8.13,8,8.12,255650,0
2017-03-17,8.22,8.27,8.08,8.2,610891,0
2017-03-20,8.18,8.35,8.15,8.28,645992,0
2017-03-21,8.35,8.35,7.9401,8.05,633228,0
2017-03-22,7.98,8.11,7.91,8.07,487350,0
2017-03-23,8.09,8.185,8.02,8.13,274385,0
2017-03-24,8.14,8.23,8.03,8.14,310795,0
2017-03-27,8.02,8.15,7.9501,8.14,314107,0
2017-03-28,8.09,8.24,8.04,8.18,280960,0
2017-03-29,8.18,8.33,7.99,8.32,310142,0
2017-03-30,8.3,8.47,8.24,8.46,489304,0
2017-03-31,8.43,8.47,8.37,8.44,308783,0
2017-04-03,8.46,8.48,8.335,8.36,330721,0
2017-04-04,8.53,8.78,8.43,8.45,1552557,0
2017-04-05,8.49,8.56,8.25,8.27,690149,0
2017-04-06,8.26,8.26,8.09,8.19,335113,0
2017-04-07,8.16,8.44,8.1,8.38,540917,0
2017-04-10,8.35,8.4,8.05,8.05,362017,0
2017-04-11,8.09,8.18,8.04,8.16,320725,0
2017-04-12,8.14,8.21,8.04,8.18,285785,0
2017-04-13,8.14,8.19,8.05,8.05,208955,0
2017-04-17,8.07,8.18,8.04,8.15,195343,0
2017-04-18,8.11,8.22,8.09,8.2,190079,0
2017-04-19,8.26,8.29,8.18,8.23,392027,0
2017-04-20,8.27,8.33,8.19,8.32,376558,0
2017-04-21,8.3,8.33,8.21,8.25,449133,0
2017-04-24,8.38,8.39,8.26,8.28,404505,0
2017-04-25,8.38,8.46,8.32,8.39,526390,0
2017-04-26,8.42,8.88,8.41,8.75,1046639,0
2017-04-27,8.81,8.91,8.745,8.91,567309,0
2017-04-28,8.93,9.07,8.925,9.01,1147732,0
2017-05-01,9.05,9.25,8.97,9.16,1768119,0
2017-05-02,9.92,12.1,9.85,11.79,13055229,0
2017-05-03,11.75,11.985,11.55,11.72,3077880,0
2017-05-04,10.9,11.61,10.8,11.49,2537746,0
2017-05-05,11.51,11.595,11.4,11.49,1066404,0
2017-05-08,11.5,11.62,11.41,11.58,1033981,0
2017-05-09,11.63,11.72,11.55,11.61,792122,0
2017-05-10,11.57,11.7199,11.36,11.65,1018435,0
2017-05-11,11.58,11.725,11.43,11.68,1083039,0
2017-05-12,11.62,11.71,11.39,11.53,590292,0
2017-05-15,11.55,11.68,11.45,11.66,925798,0
2017-05-16,11.45,11.68,11.25,11.65,1003179,0
2017-05-17,11.71,11.71,11.44,11.49,882467,0
2017-05-18,11.41,11.55,11.265,11.54,789496,0
2017-05-19,11.53,11.7,11.5,11.5,825767,0
2017-05-22,11.6,12.14,11.525,12.07,2957908,0
2017-05-23,12.16,12.19,11.8,11.92,1228935,0
2017-05-24,11.93,12,11.71,11.94,997104,0
2017-05-25,11.98,12,11.87,11.9,607678,0
2017-05-26,11.97,12.09,11.82,11.97,1063719,0
2017-05-30,12,12.06,11.76,11.85,1021866,0
2017-05-31,11.91,12.005,11.47,12,1169617,0
2017-06-01,11.98,12.55,11.92,12.52,3237312,0
2017-06-02,12.51,12.59,12.35,12.5,1147661,0
2017-06-05,12.52,12.52,12.2,12.38,844738,0
2017-06-06,12.3,12.55,12.27,12.45,1293084,0
2017-06-07,12.42,12.831,12.4,12.65,1448625,0
2017-06-08,12.65,13,12.58,12.99,2955926,0
2017-06-09,13,13,12.18,12.35,2241696,0
2017-06-12,12.31,12.4449,12.09,12.4,1370165,0
2017-06-13,12.48,12.62,12.13,12.2,1146242,0
2017-06-14,12.22,12.31,11.69,11.82,1867572,0
2017-06-15,11.63,11.91,11.53,11.81,1032804,0
2017-06-16,11.7,11.86,11.61,11.68,1230435,0
2017-06-19,11.72,12.08,11.63,12,1501279,0
2017-06-20,11.99,12.04,11.66,11.77,962569,0
2017-06-21,11.8,12,11.76,11.99,540095,0
2017-06-22,12,12.05,11.9,11.96,901732,0
2017-06-23,12,12.92,11.97,12.77,3596573,0
2017-06-26,12.82,13.1,12.69,12.86,1153724,0
2017-06-27,12.86,13.06,12.58,12.62,1601830,0
2017-06-28,12.67,12.85,12.43,12.73,717593,0
2017-06-29,12.7,12.75,12.305,12.41,697719,0
2017-06-30,12.5,12.52,12.27,12.29,671147,0
2017-07-03,12.3,12.3,12.025,12.15,444172,0
2017-07-05,12.13,12.22,12.02,12.18,454664,0
2017-07-06,12.08,12.12,11.93,11.96,405413,0
2017-07-07,12.02,12.24,11.97,12.24,377370,0
2017-07-10,12.27,12.35,12.07,12.26,410420,0
2017-07-11,12.42,13.11,12.42,12.69,1647361,0
2017-07-12,12.69,13.41,12.69,13.3,1413699,0
2017-07-13,13.45,13.52,13.22,13.44,1148960,0
2017-07-14,13.44,13.66,13.38,13.66,920960,0
2017-07-17,13.66,13.83,13.59,13.67,1728493,0
2017-07-18,13.66,14.14,13.49,13.92,1317740,0
2017-07-19,13.99,14.04,13.81,13.86,756308,0
2017-07-20,13.92,14.07,13.74,13.98,1316951,0
2017-07-21,14.06,14.33,13.68,13.88,1073914,0
2017-07-24,13.94,14.255,13.9,14.22,932921,0
2017-07-25,14.3,14.4,14.07,14.25,1768678,0
2017-07-26,13.43,15.37,13.43,15.25,4067186,0
2017-07-27,15.23,15.25,14.15,14.27,1617603,0
2017-07-28,14.24,14.41,14.06,14.14,560150,0
2017-07-31,14.14,14.2,13.77,13.85,688835,0
2017-08-01,13.33,13.85,13.21,13.55,1755948,0
2017-08-02,13.8,14.05,13.21,14.05,1876655,0
2017-08-03,14.89,15.95,14.74,15.3,9201894,0
2017-08-04,15.33,15.39,14.955,14.96,1067412,0
2017-08-07,15.05,15.245,14.67,15.2,1302287,0
2017-08-08,15.2,15.38,15.12,15.21,1167948,0
2017-08-09,15.14,15.24,14.87,14.96,970939,0
2017-08-10,14.89,15.03,14.645,14.81,2242449,0
2017-08-11,14.67,15.13,14.67,15.03,1806272,0
2017-08-14,15.26,15.395,15.07,15.36,856800,0
2017-08-15,15.43,15.43,15.21,15.22,1391564,0
2017-08-16,15.3,15.42,15.02,15.03,767272,0
2017-08-17,14.92,15.08,14.42,14.56,1728611,0
2017-08-18,14.46,14.68,14.39,14.63,881684,0
2017-08-21,14.66,14.73,14.35,14.39,565269,0
2017-08-22,14.41,15.07,14.41,15.04,947618,0
2017-08-23,14.94,15.12,14.86,14.98,592253,0
2017-08-24,14.95,15.03,14.535,14.67,877207,0
2017-08-25,14.72,14.755,14.03,14.03,874697,0
2017-08-28,14.03,14.335,13.94,14.24,842225,0
2017-08-29,14,14.195,13.95,14.05,1574397,0
2017-08-30,13.99,14.08,13.84,13.91,752236,0
2017-08-31,13.99,14.19,13.91,14.19,1177703,0
2017-09-01,14.2,14.2325,13.63,13.82,1466021,0
2017-09-05,13.75,14.13,13.75,14.07,829331,0
2017-09-06,14.13,14.15,13.52,13.78,743126,0
2017-09-07,13.82,14.07,13.72,13.9,826670,0
2017-09-08,13.91,14.25,13.72,13.94,946781,0
2017-09-11,14.1,14.305,14.02,14.09,677305,0
2017-09-12,14.13,14.89,14.13,14.87,1539194,0
2017-09-13,14.95,15.17,14.79,14.97,1031869,0
2017-09-14,14.89,14.97,14.62,14.65,618458,0
2017-09-15,14.72,14.72,14.43,14.59,1884891,0
2017-09-18,14.64,14.81,14.59,14.75,460327,0
2017-09-19,14.74,14.86,14.53,14.7,506714,0
2017-09-20,14.68,15.355,14.61,15.25,1317436,0
2017-09-21,15.11,15.11,14.17,14.73,1158542,0
2017-09-22,14.75,14.9,14.62,14.66,569155,0
2017-09-25,14.65,14.845,14.2174,14.75,1003696,0
2017-09-26,14.77,14.9299,14.5,14.67,507750,0
2017-09-27,14.79,15.17,14.72,15.03,991127,0
2017-09-28,15.02,15.08,14.66,14.69,611241,0
2017-09-29,14.75,14.89,14.7,14.84,670334,0
2017-10-02,14.83,15.235,14.801,14.86,1036346,0
2017-10-03,14.88,15.45,14.88,15.17,883531,0
2017-10-04,15.16,15.65,15.0601,15.48,1781447,0
2017-10-05,15.55,15.64,15.21,15.41,598363,0
2017-10-06,15.38,15.49,15.31,15.38,379501,0
2017-10-09,15.35,15.54,15.23,15.38,522143,0
2017-10-10,15.46,15.47,15.13,15.24,419266,0
2017-10-11,15.27,15.43,15.2,15.38,360122,0
2017-10-12,15.38,15.555,15.275,15.43,389069,0
2017-10-13,15.35,15.55,15.21,15.51,453212,0
2017-10-16,15.51,16.03,15.4,15.98,2100636,0
2017-10-17,16.05,16.23,15.55,15.61,949249,0
2017-10-18,15.72,15.86,15.59,15.81,702631,0
2017-10-19,15.7,15.82,15.51,15.69,731507,0
2017-10-20,15.89,15.92,15.56,15.86,714176,0
2017-10-23,15.99,16.16,15.92,15.94,764928,0
2017-10-24,16,16.1,15.685,15.99,612200,0
2017-10-25,15.9,15.98,15.12,15.61,743032,0
2017-10-26,15.7,15.9957,15.5999,15.8,495119,0
2017-10-27,15.86,16.49,15.8,16.48,1965015,0
2017-10-30,16.48,16.48,16.11,16.3,1808929,0
2017-10-31,15.23,16.175,14.25,15.51,4117594,0
2017-11-01,15.64,15.66,14.47,14.61,3110702,0
2017-11-02,14.6,15.12,14.52,14.74,1315275,0
2017-11-03,14.75,14.97,14.62,14.74,1067205,0
2017-11-06,14.74,14.8812,14.53,14.61,1042322,0
2017-11-07,14.61,14.61,13.75,13.99,1955114,0
2017-11-08,13.94,14.43,13.85,14.14,956179,0
2017-11-09,13.99,14.0484,13.79,13.99,736925,0
2017-11-10,13.92,14.15,13.86,14.09,620925,0
