Date,Open,High,Low,Close,Volume,OpenInt
2008-03-05,2.7,2.7,2.7,2.7,250,0
2008-05-14,2.8,2.8,2.8,2.8,250,0
2008-06-04,2.8,2.8,2.8,2.8,5500,0
2008-06-10,3.08,3.08,3.08,3.08,3000,0
2008-06-17,3.646,3.646,3.646,3.646,11015,0
2008-06-23,3.554,3.554,3.554,3.554,5000,0
2008-07-23,3.64,3.64,3.64,3.64,1221,0
2008-07-29,4.5,4.5,4.5,4.5,2000,0
2008-08-21,3.5,3.5,3.5,3.5,2250,0
2008-08-25,3.5,3.5,3.5,3.5,9250,0
2008-08-28,6,6,6,6,1500,0
2008-09-26,6.5,6.5,6.5,6.5,2000,0
2008-10-29,3.4944,3.4944,3.4944,3.4944,2500,0
2008-11-13,3.2,3.2,3.2,3.2,1000,0
2008-11-26,2.76,2.76,2.76,2.76,250,0
2009-02-25,3.9,3.9,3.9,3.9,500,0
2009-02-26,3.6,3.6,3.6,3.6,1250,0
2009-03-05,3.58,3.58,3.58,3.58,1750,0
2009-04-28,4.2023,4.2023,4.2023,4.2023,1500,0
2009-12-14,7.2294,7.2294,6.9866,6.9866,1900,0
2009-12-24,7.5,7.5,7.5,7.5,150,0
2010-02-16,9.836,9.836,9.836,9.836,3575,0
2010-04-12,10.5,10.5,10.5,10.5,200,0
2010-05-13,9.2,9.2,9.2,9.2,200,0
2010-05-25,6.5,6.6,6.5,6.6,350,0
2010-06-23,7.3,7.3,7.3,7.3,50,0
2010-06-30,6.4,6.4,6.4,6.4,50,0
2010-07-07,7.1,7.1,7.1,7.1,3000,0
2010-08-04,7.8,7.8,7.6,7.8,10500,0
2010-09-03,8.2,8.2,8.2,8.2,500,0
2010-09-24,10,10,10,10,500,0
2010-10-13,9.61,9.61,9.61,9.61,26647,0
2010-12-13,11.44,11.44,11.44,11.44,100,0
2010-12-14,11.1,11.1,11.1,11.1,3500,0
2010-12-17,11.1,11.1,11.1,11.1,500,0
2010-12-20,11.2,11.2,11.2,11.2,250,0
2011-01-28,11.34,11.34,11.34,11.34,50,0
2011-01-31,10.6,10.6,10.6,10.6,500,0
2011-02-02,10.48,10.48,10.48,10.48,250,0
2011-02-09,11.2,11.2,11.2,11.2,75,0
2011-02-24,10.38,10.38,10.38,10.38,613,0
2011-02-28,10.38,10.38,10.38,10.38,1684,0
2011-03-01,10.366,10.366,10.366,10.366,3881,0
2011-05-31,10.3,10.3,10.3,10.3,500,0
2011-08-03,8.5,8.5,8.5,8.5,600,0
2011-08-04,8.4,8.4,8.4,8.4,11148,0
2011-08-10,7.98,7.98,7.98,7.98,100,0
2011-11-30,7.9,7.9,7.9,7.9,19951,0
2011-12-13,8.5,8.96,8.5,8.5,3500,0
2011-12-14,8.2,8.2,8.2,8.2,1000,0
2012-01-09,8.26,8.26,8.26,8.26,500,0
2012-02-03,8.5,8.5,8.5,8.5,200,0
2012-02-23,8.9,8.9,8.9,8.9,400,0
2012-03-13,8.2,8.2,8.2,8.2,1000,0
2012-04-13,9.56,9.56,9.56,9.56,2500,0
2012-04-18,9.26,9.26,9.26,9.26,110,0
2012-04-25,9.1,9.1,9.1,9.1,1000,0
2012-05-17,8.5,8.5,8.5,8.5,1360,0
2012-07-30,8.32,8.32,8.32,8.32,150,0
2012-08-03,8.4,8.4,8.4,8.4,240,0
2012-08-16,8.6,8.6,8.6,8.6,75,0
2012-09-06,7.04,7.04,7.04,7.04,150,0
2012-09-10,7.54,7.54,7.54,7.54,250,0
2012-09-11,7.7,7.7,7.7,7.7,150,0
2012-09-19,7.5,7.5,7.5,7.5,240,0
2012-10-10,7.9,7.9,7.9,7.9,3000,0
2012-11-27,9.3,9.3,9.3,9.3,500,0
2012-12-21,9.4,9.4,9.4,9.4,500,0
2013-01-03,10.34,10.34,10.34,10.34,500,0
2013-01-04,10.32,10.32,10.32,10.32,500,0
2013-01-16,10.32,10.32,10.32,10.32,100,0
2013-02-19,10.302,10.302,10.302,10.302,150,0
2013-02-21,10.1,10.1,10.1,10.1,1000,0
2013-02-25,10,10,10,10,1000,0
2013-03-04,10.1,10.1,10.1,10.1,1200,0
2013-05-09,10,10,10,10,150,0
2013-05-22,10.94,10.94,10.88,10.88,842,0
2013-05-28,11.2,11.2,11.2,11.2,50,0
2013-06-10,12.7,12.7,12.7,12.7,500,0
2013-06-11,12.8,12.8,12.8,12.8,698,0
2013-07-01,12.4,12.4,12.4,12.4,4600,0
2013-07-03,11.85,11.85,11.85,11.85,1400,0
2013-07-26,11.66,11.66,11.66,11.66,1250,0
2013-07-31,11.5,11.5,11.5,11.5,1000,0
2013-09-30,15.2,15.2,15.2,15.2,50,0
2013-10-10,16.22,16.22,16.22,16.22,2701,0
2013-10-14,16.44,16.88,16.44,16.88,300,0
2013-10-17,18.1,18.1,18.1,18.1,1500,0
2013-10-21,16.514,16.6,16.514,16.6,2850,0
2013-10-22,17.34,17.8,17.32,17.8,1100,0
2013-10-24,17.58,17.58,17.58,17.58,75,0
2013-10-28,17.2,17.2,17.2,17.2,100,0
2013-10-30,16.74,16.74,16.74,16.74,250,0
2013-10-31,16.3,16.3,16.3,16.3,250,0
2013-11-04,16.852,16.852,16.852,16.852,3750,0
2013-11-05,16.8,16.84,16.8,16.84,1350,0
2013-11-06,17.54,18,17.54,18,2375,0
2013-11-12,17.464,17.464,17.464,17.464,3750,0
2013-11-19,16.984,16.984,16.984,16.984,7500,0
2013-11-20,16.619,16.619,16.619,16.619,7500,0
2013-11-21,15.5,17.75,15.48,17.23,1347074,0
2013-11-22,17.26,18.5,16.65,16.74,119513,0
2013-11-25,17.29,17.58,17.02,17.02,142254,0
2013-11-26,17,17,16.65,16.76,20126,0
2013-11-27,17.2,17.59,17.11,17.34,77750,0
2013-11-29,17.29,17.29,16.91,17.03,34375,0
2013-12-02,17.21,17.44,17.1,17.27,28837,0
2013-12-03,17.44,17.8,17.3,17.49,22360,0
2013-12-04,17.5,17.73,17.45,17.61,8920,0
2013-12-05,17.8,18.7,17.71,18.64,24909,0
2013-12-06,18.45,18.45,18,18.24,21986,0
2013-12-09,18.54,19.5,18.41,18.99,62669,0
2013-12-10,19.1,19.2,18.8,19.1,40125,0
2013-12-11,19.18,19.72,18.85,19.63,26398,0
2013-12-12,19.35,20.39,19.12,19.99,76378,0
2013-12-13,20.3,20.3,19.65,19.75,35533,0
2013-12-16,19.36,19.45,18.68,18.75,52198,0
2013-12-17,19.03,19.25,18.82,18.99,32949,0
2013-12-18,19.08,19.24,18.66,18.8,11230,0
2013-12-19,18.7,19,18.7,18.81,8574,0
2013-12-20,18.89,18.95,18.72,18.72,12902,0
2013-12-23,19,19.19,18.95,18.95,6418,0
2013-12-24,19,19.16,18.88,18.88,2485,0
2013-12-26,19.17,19.65,19.1,19.62,10571,0
2013-12-27,19.51,19.6,19.24,19.48,7194,0
2013-12-30,19.45,19.5,19.01,19.32,6190,0
2013-12-31,19.55,19.7,19.55,19.65,15580,0
2014-01-02,19.69,19.69,19.04,19.23,9169,0
2014-01-03,19.31,19.31,19.1,19.24,4043,0
2014-01-06,19.49,20.17,19.35,19.6,8333,0
2014-01-07,19.72,19.85,19.65,19.81,11723,0
2014-01-08,19.85,19.89,19.25,19.49,17212,0
2014-01-09,19.5,19.65,19.38,19.38,6287,0
2014-01-10,19.39,19.55,19.39,19.52,10752,0
2014-01-13,19.32,19.55,19.32,19.45,7536,0
2014-01-14,19.48,19.75,19.27,19.5,20975,0
2014-01-15,19.5,19.66,19.4,19.48,7022,0
2014-01-16,19.3,19.4,19.25,19.38,3806,0
2014-01-17,19.31,19.43,19.26,19.27,5896,0
2014-01-21,19.13,19.26,18.76,18.8,9527,0
2014-01-22,18.8,18.8,18.55,18.6,8231,0
2014-01-23,18.6,18.6,18.01,18.24,16326,0
2014-01-24,18.18,18.4,17.63,18.19,26767,0
2014-01-27,17.85,17.9,17.26,17.41,18820,0
2014-01-28,17.67,18,17.6,17.93,12292,0
2014-01-29,17.83,17.93,17.5,17.55,11637,0
2014-01-30,17.69,17.89,17.25,17.5,12417,0
2014-01-31,17.4,17.66,17.25,17.53,14830,0
2014-02-03,17.65,18.29,17.62,17.74,21075,0
2014-02-04,17.88,17.99,17.84,17.89,2975,0
2014-02-05,17.79,17.82,17.61,17.78,5810,0
2014-02-06,17.73,17.75,17.54,17.58,9376,0
2014-02-07,17.7,17.9,17.64,17.87,2738,0
2014-02-10,18.25,18.28,18.01,18.22,20752,0
2014-02-11,18.44,18.73,18.29,18.72,7488,0
2014-02-12,19.02,19.2,19.02,19.2,5295,0
2014-02-13,19.12,19.12,18.95,19.05,5176,0
2014-02-14,19.09,19.16,19.08,19.08,4551,0
2014-02-18,19.29,19.29,19.12,19.27,17020,0
2014-02-19,18.89,18.9,18.4,18.59,17644,0
2014-02-20,18.48,18.48,18.06,18.21,4496,0
2014-02-21,18.52,18.54,18.34,18.34,3200,0
2014-02-24,18.52,18.6,18.51,18.51,1950,0
2014-02-25,18.7,18.89,18.7,18.88,5475,0
2014-02-26,18.85,18.85,18.6,18.73,5045,0
2014-02-27,18.7,19.09,18.7,18.96,13466,0
2014-02-28,19.02,19.2,18.88,18.94,5936,0
2014-03-03,19.06,19.06,18.75,18.86,9188,0
2014-03-04,19.3,19.39,19.25,19.39,7020,0
2014-03-05,19.5,19.55,19.48,19.55,3245,0
2014-03-06,20,20,19.79,19.79,3038,0
2014-03-07,19.79,19.85,19.71,19.71,2196,0
2014-03-10,19.6,19.64,19.36,19.5,2991,0
2014-03-11,19.5,20,19.28,19.91,10930,0
2014-03-12,19.56,19.61,19.5,19.61,4946,0
2014-03-13,19.54,19.59,19.38,19.55,6936,0
2014-03-14,19.58,19.8,19.58,19.8,1579,0
2014-03-17,19.6,19.62,19.55,19.62,1310,0
2014-03-18,19.73,19.9,19.59,19.8,4157,0
2014-03-19,19.18,19.45,19.11,19.11,10489,0
2014-03-20,19.61,19.64,19.5,19.56,54493,0
2014-03-21,19.62,19.62,19.31,19.32,13757,0
2014-03-24,19.7,19.71,19.42,19.54,16668,0
2014-03-25,19.75,19.94,19.57,19.64,23017,0
2014-03-26,19.6,19.6,19.3,19.3,2000,0
2014-03-27,19.22,19.35,19.17,19.35,3882,0
2014-03-28,19.29,19.5,19.25,19.25,2379,0
2014-03-31,19.23,19.23,18.94,19.05,8177,0
2014-04-01,18.99,19.4,18.92,19.05,12163,0
2014-04-02,19.39,19.39,19.13,19.21,5477,0
2014-04-03,19.4,19.55,19.25,19.25,18009,0
2014-04-04,19.36,19.43,19.01,19.01,4479,0
2014-04-07,19.1,19.18,18.75,18.9,19654,0
2014-04-08,18.92,19,18.88,18.99,2764,0
2014-04-09,19,19.39,18.95,19.25,19289,0
2014-04-10,19.16,19.21,17.6,18.2,49953,0
2014-04-11,18.22,18.39,17.88,18,37651,0
2014-04-14,18.15,18.15,17.79,18,20093,0
2014-04-15,18.16,18.24,17.54,17.71,18896,0
2014-04-16,17.62,17.7,17.55,17.6,15540,0
2014-04-17,17,17,16.4,16.77,31657,0
2014-04-21,16.64,16.8,16.6,16.8,13031,0
2014-04-22,17.53,17.65,17.46,17.51,21078,0
2014-04-23,17.81,17.85,17.68,17.7,36057,0
2014-04-24,18.01,18.04,17.65,17.71,26225,0
2014-04-25,17.65,17.69,17.52,17.6,1584,0
2014-04-28,17.61,17.63,17.28,17.53,14359,0
2014-04-29,17.6,17.68,17.51,17.61,6648,0
2014-04-30,17.7,17.72,17.42,17.45,20413,0
2014-05-01,17.41,17.45,17.25,17.25,15426,0
2014-05-02,17.27,17.39,17.14,17.38,4170,0
2014-05-05,17.3,17.3,17.08,17.08,13216,0
2014-05-06,17.08,17.09,17.01,17.04,1314,0
2014-05-07,17.06,17.06,16.8,16.89,5554,0
2014-05-08,16.89,16.9,16.55,16.62,4437,0
2014-05-09,16.73,16.78,16.65,16.78,2828,0
2014-05-12,17.16,17.19,16.93,17.05,22808,0
2014-05-13,17.31,17.35,17.19,17.23,21736,0
2014-05-14,17.33,17.48,17.26,17.26,19800,0
2014-05-15,17,17,16.35,16.55,10852,0
2014-05-16,16.58,16.68,16.4,16.6,6842,0
2014-05-19,16.52,16.59,16.5,16.55,2839,0
2014-05-20,16.55,16.62,16.15,16.28,7913,0
2014-05-21,16.54,16.54,16.45,16.49,4628,0
2014-05-22,16.5,16.59,16.5,16.59,2404,0
2014-05-23,16.6,16.6,16.53,16.53,270,0
2014-05-27,16.81,16.88,16.64,16.87,4637,0
2014-05-28,17,17.3,16.9,17.3,27438,0
2014-05-29,17.25,17.25,17.11,17.11,17119,0
2014-05-30,17.18,17.29,17.05,17.08,34013,0
2014-06-02,16.9,16.96,16.79,16.96,8417,0
2014-06-03,16.83,16.83,16.83,16.83,100,0
2014-06-04,16.87,16.88,16.7,16.8,4375,0
2014-06-05,16.6,16.7,16.56,16.68,4375,0
2014-06-06,16.74,16.83,16.74,16.8,1064,0
2014-06-09,16.74,16.79,16.74,16.79,724,0
2014-06-10,16.67,16.78,16.67,16.7,5300,0
2014-06-11,16.65,16.67,16.5,16.56,8744,0
2014-06-12,16.49,16.75,16.44,16.75,2110,0
2014-06-13,16.62,16.7,16.61,16.63,823,0
2014-06-16,16.75,16.82,16.73,16.79,2605,0
2014-06-17,16.77,16.77,16.64,16.69,1377,0
2014-06-18,16.68,16.77,16.57,16.6,2513,0
2014-06-19,16.71,16.72,16.52,16.6,7718,0
2014-06-20,16.63,16.64,16.55,16.55,932,0
2014-06-23,16.47,16.47,16.11,16.37,10140,0
2014-06-24,16.3,16.36,16.29,16.36,22026,0
2014-06-25,16.12,16.39,16.06,16.35,12800,0
2014-06-26,16.29,16.37,16.26,16.36,11011,0
2014-06-27,16.35,16.42,16.35,16.4,10953,0
2014-06-30,16.3,16.39,16.3,16.38,13279,0
2014-07-01,16.19,16.21,16.01,16.16,12794,0
2014-07-02,16,16.09,16,16.09,2100,0
2014-07-03,16,16,15.78,15.89,16763,0
2014-07-07,15.29,15.45,15.05,15.09,10322,0
2014-07-08,14.8,14.84,14.61,14.75,4680,0
2014-07-09,14.95,14.99,14.94,14.99,3338,0
2014-07-10,14.76,14.99,14.76,14.99,1737,0
2014-07-11,14.95,15.5,14.95,15.09,5023,0
2014-07-14,15.26,15.3,15.22,15.29,3230,0
2014-07-15,15.4,15.5,15.4,15.4,3200,0
2014-07-16,15.31,15.38,15.3,15.38,2038,0
2014-07-17,15.35,15.36,15.3,15.3,1508,0
2014-07-18,15.3,15.3,15.3,15.3,293,0
2014-07-21,15.04,15.1,14.98,15.02,1581,0
2014-07-22,15.28,15.3,15.18,15.19,5724,0
2014-07-23,14.95,14.95,14.79,14.93,4129,0
2014-07-24,14.89,14.94,14.75,14.86,4555,0
2014-07-25,14.78,14.93,14.76,14.81,4130,0
2014-07-28,14.55,14.55,14.25,14.25,2664,0
2014-07-29,14.03,14.06,14,14.03,4204,0
2014-07-30,13.83,13.91,13.49,13.79,636873,0
2014-07-31,13.42,13.47,13.26,13.4,4040,0
2014-08-01,13.11,13.25,12.83,13.25,6802,0
2014-08-04,13.19,13.23,13.1,13.11,15480,0
2014-08-05,13.11,13.11,12.59,13,4012,0
2014-08-06,13.04,13.1,13,13.1,1376,0
2014-08-07,13.03,13.03,12.69,12.7,8474,0
2014-08-08,12.88,12.91,12.67,12.9,1620,0
2014-08-11,13.04,13.06,12.81,12.81,8247,0
2014-08-12,12.92,12.99,12.8,12.93,2888,0
2014-08-13,12.99,13.08,12.89,13.05,26449,0
2014-08-14,13.07,13.19,13.07,13.09,4698,0
2014-08-15,13.03,13.14,13.03,13.1,420,0
2014-08-18,13.1,13.13,12.9,13.05,6532,0
2014-08-19,13.28,13.33,13.01,13.01,2873,0
2014-08-20,12.45,13,12.39,13,27029,0
2014-08-21,13.25,13.95,13.25,13.95,4687,0
2014-08-22,13.94,14.14,13.94,14.02,11065,0
2014-08-25,13.19,13.37,13.01,13.05,27796,0
2014-08-26,13.12,13.15,13.1,13.1,2431,0
2014-08-27,13.12,13.23,13.12,13.23,2530,0
2014-08-28,13.04,13.1,13,13,1100,0
2014-08-29,13.1,13.15,13.1,13.11,2356,0
2014-09-02,12.51,13.05,12.45,13,63257,0
2014-09-03,12.72,12.8,12.6,12.6,15538,0
2014-09-04,12.68,13.17,12.66,13.17,7103,0
2014-09-05,12.98,12.98,12.75,12.75,6293,0
2014-09-08,12.64,12.68,12.44,12.45,11758,0
2014-09-09,13.4,13.48,13.22,13.48,18722,0
2014-09-10,13.09,13.15,13,13.03,11901,0
2014-09-11,12.9,12.93,12.65,12.85,7078,0
2014-09-12,12.81,13,12.79,12.86,1700,0
2014-09-15,13.18,13.25,13.03,13.06,2774,0
2014-09-16,13.1,13.45,13.08,13.3,5449,0
2014-09-17,13.64,13.8,13.55,13.69,11042,0
2014-09-18,13.95,14,13.9,13.9,3900,0
2014-09-19,13.87,13.91,13.82,13.91,850,0
2014-09-22,13.68,13.7,13.36,13.63,5560,0
2014-09-23,13.48,13.48,13.3,13.3,975,0
2014-09-25,13.22,13.31,13.22,13.23,1101,0
2014-09-26,13.05,13.19,13.05,13.19,980,0
2014-09-29,13.26,13.27,13.26,13.27,480,0
2014-09-30,12.92,13.16,12.83,13.16,12005,0
2014-10-01,12.94,12.99,12.84,12.84,7393,0
2014-10-02,13.01,13.2,13,13.06,1085,0
2014-10-03,13.06,13.09,13.06,13.09,214,0
2014-10-06,13.21,13.21,13.05,13.07,4810,0
2014-10-07,12.95,12.97,12.84,12.97,5077,0
2014-10-08,12.99,12.99,12.99,12.99,505,0
2014-10-09,13,13,12.98,12.98,600,0
2014-10-10,12.9,12.93,12.74,12.74,7144,0
2014-10-13,12.35,12.35,12.01,12.04,3970,0
2014-10-14,11.52,11.75,11.06,11.15,6371,0
2014-10-15,11.08,11.4,11.01,11.36,5025,0
2014-10-16,11.44,11.44,11.29,11.29,1310,0
2014-10-17,11.23,11.55,11.23,11.52,12621,0
2014-10-20,11.46,11.52,11.4,11.49,7250,0
2014-10-21,11.43,11.97,11.43,11.77,18624,0
2014-10-22,11.76,11.92,11.76,11.92,9193,0
2014-10-23,11.56,11.79,11.55,11.63,2858,0
2014-10-24,11.7,11.73,11.69,11.69,1295,0
2014-10-27,11.36,11.36,11.16,11.26,4716,0
2014-10-28,11.26,11.3,11.26,11.3,551,0
2014-10-29,11.4,11.42,11.18,11.18,2456,0
2014-10-30,11.05,11.28,10.86,10.92,5982,0
2014-10-31,11.59,11.59,11.26,11.43,3931,0
2014-11-03,11.23,11.24,11.02,11.15,3913,0
2014-11-04,11.32,11.32,11.11,11.11,2573,0
2014-11-05,11.12,11.31,10.76,10.76,25372,0
2014-11-06,11.08,11.14,10.51,10.51,15730,0
2014-11-07,10.55,10.59,10.45,10.5,22829,0
2014-11-10,10.41,10.7,10.26,10.36,22087,0
2014-11-11,10.26,10.4,10.15,10.24,21753,0
2014-11-12,10.11,10.2,9.82,10,30040,0
2014-11-13,10.19,10.19,9.85,10.07,31714,0
2014-11-14,10.18,10.4,9.95,9.96,21022,0
2014-11-17,9.82,9.82,9.6,9.75,10644,0
2014-11-18,9.65,9.65,9.58,9.58,4809,0
2014-11-19,9.58,9.6,9.5,9.5,3253,0
2014-11-20,9.51,9.8,9.19,9.49,12279,0
2014-11-21,9.56,9.56,9.2,9.26,11035,0
2014-11-24,9.03,9.09,8.9,8.97,8264,0
2014-11-25,8.88,8.88,8.74,8.74,6020,0
2014-11-26,8.74,9.05,8.74,8.9,18393,0
2014-11-28,9.11,9.34,9.11,9.2,3966,0
2014-12-01,9.21,9.21,9.01,9.01,4514,0
2014-12-02,9,9.03,8.91,8.91,6051,0
2014-12-03,9.06,9.47,9,9.38,9949,0
2014-12-04,9.65,9.92,9.65,9.92,8856,0
2014-12-05,9.8,10.07,9.8,9.94,1388,0
2014-12-08,10.46,10.62,10.43,10.47,4835,0
2014-12-09,10.2,10.51,10.12,10.51,5233,0
2014-12-10,10.16,10.38,10,10.22,11883,0
2014-12-11,9.92,10.11,9.9,10.1,1564,0
2014-12-12,10.18,10.24,9.95,10.24,1390,0
2014-12-15,10.4,10.41,10.28,10.35,3683,0
2014-12-16,9.96,10.14,9.96,10.14,4804,0
2014-12-17,9.78,9.78,9.6,9.72,2915,0
2014-12-18,9.82,9.93,9.82,9.83,2195,0
2014-12-19,9.8,10,9.8,10,1671,0
2014-12-22,9.88,10.04,9.82,9.95,6776,0
2014-12-23,9.88,9.97,9.75,9.8,5483,0
2014-12-24,9.4,9.47,9.31,9.31,2355,0
2014-12-26,9.11,9.27,9,9.23,9946,0
2014-12-29,9.01,9.12,8.8,8.87,9582,0
2014-12-30,8.85,9.19,8.54,9.18,9438,0
2014-12-31,9.18,9.33,9.18,9.21,6021,0
2015-01-02,9.29,9.3,9.2,9.22,6180,0
2015-01-05,9.22,9.39,9,9.39,491,0
2015-01-06,8.99,9.08,8.85,8.85,3812,0
2015-01-07,9.02,9.24,9.02,9.15,2540,0
2015-01-08,9.65,9.77,9.62,9.74,6763,0
2015-01-09,9.55,9.71,9.37,9.7,2024,0
2015-01-12,9.93,9.93,9.8,9.9,3418,0
2015-01-13,9.99,9.99,9.58,9.8,1815,0
2015-01-14,9.65,9.71,9.5,9.71,2848,0
2015-01-15,9.33,9.43,9.07,9.2,4208,0
2015-01-16,9.1,9.21,9,9.07,22025,0
2015-01-20,8.76,8.9,8.64,8.79,8567,0
2015-01-21,8.66,8.66,8.24,8.55,3750,0
2015-01-22,8.36,8.36,8.1,8.2,4560,0
2015-01-23,8.07,8.34,8.07,8.33,2600,0
2015-01-26,8.29,8.39,8.1,8.28,15381,0
2015-01-27,8.45,8.51,8.41,8.51,4418,0
2015-01-28,8.5,8.51,8.27,8.28,3480,0
2015-01-29,8.3,8.4,8.22,8.4,5880,0
2015-02-02,8.42,8.42,8.34,8.34,230,0
2015-02-03,8.54,8.61,8.47,8.47,1800,0
2015-02-04,9.06,9.38,9.01,9.34,28468,0
2015-02-05,9.09,9.14,8.92,9.05,3973,0
2015-02-06,9.06,9.21,9.06,9.2,1500,0
2015-02-09,9.34,9.48,9.34,9.38,7153,0
2015-02-10,9.58,9.81,9.58,9.81,2688,0
2015-02-11,9.68,10.29,9.53,10.08,21484,0
2015-02-12,10,10.01,9.97,9.97,5883,0
2015-02-13,10.15,10.27,10.14,10.2,7910,0
2015-02-17,9.99,9.99,9.82,9.82,3988,0
2015-02-18,9.79,9.8,9.71,9.71,3255,0
2015-02-19,9.85,10,9.85,10,1930,0
2015-02-20,10.15,10.15,10.11,10.12,2555,0
2015-02-23,10.25,10.39,10.05,10.24,1737,0
2015-02-24,10.3,10.34,10.11,10.32,2487,0
2015-02-25,10.4,10.54,10.37,10.42,1281,0
2015-02-26,10.38,10.38,10.15,10.31,2293,0
2015-02-27,10.46,10.46,10.02,10.06,8722,0
2015-03-02,9.97,9.97,9.82,9.82,3500,0
2015-03-03,9.75,9.75,9.56,9.72,2400,0
2015-03-04,9.51,9.51,9.39,9.39,3200,0
2015-03-05,9.35,9.35,9.25,9.26,2400,0
2015-03-06,9.25,9.3,9.25,9.3,1600,0
2015-03-09,9.28,9.43,9.25,9.32,20200,0
2015-03-10,9.26,9.26,8.73,9.08,6600,0
2015-03-11,9.07,9.08,8.8,8.85,5400,0
2015-03-12,9.01,9.08,9.01,9.06,5000,0
2015-03-13,8.93,8.93,8.93,8.93,1000,0
2015-03-16,9,9,8.82,8.82,3400,0
2015-03-17,8.82,8.82,8.82,8.82,100,0
2015-03-18,9.1,9.34,9.1,9.34,3800,0
2015-03-19,9.49,9.56,9.49,9.53,500,0
2015-03-20,9.6,9.6,9.56,9.57,2200,0
2015-03-23,9.31,9.31,9.22,9.22,1700,0
2015-03-24,9.31,9.39,9.2,9.2,2400,0
2015-03-25,9.22,9.41,9.22,9.31,2300,0
2015-03-26,9.16,9.16,9.12,9.13,3200,0
2015-03-27,9.13,9.13,9.13,9.13,100,0
2015-03-30,8.93,9,8.93,9,200,0
2015-03-31,8.87,8.87,8.64,8.82,1100,0
2015-04-01,9,9,8.73,8.73,2000,0
2015-04-02,9.16,9.16,9.08,9.1,900,0
2015-04-06,9.2,9.36,9.15,9.36,1000,0
2015-04-07,9.41,9.64,9.4,9.42,3594,0
2015-04-08,9.32,9.41,9.31,9.41,3600,0
2015-04-09,9.37,9.48,9.3,9.3,904,0
2015-04-10,9.38,9.49,9.37,9.44,8300,0
2015-04-13,9.55,9.55,9.34,9.35,4500,0
2015-04-14,9.49,9.88,9.43,9.7,11900,0
2015-04-15,9.55,10.1,9.55,10.01,26000,0
2015-04-16,9.97,10.24,9.97,10.17,11319,0
2015-04-17,10,10.05,10,10.05,3300,0
2015-04-20,9.85,10.14,9.85,10.07,18254,0
2015-04-21,9.95,10.15,9.94,10.15,15751,0
2015-04-22,10.25,10.34,10.22,10.26,2917,0
2015-04-23,10.3,10.3,10.1,10.1,3900,0
2015-04-24,10.1,10.17,10.03,10.03,1300,0
2015-04-27,10.17,10.2,10.07,10.19,3600,0
2015-04-28,10.11,10.11,9.94,10.01,4200,0
2015-04-29,9.97,10,9.8,10,12500,0
2015-04-30,9.99,10.14,9.99,10,6200,0
2015-05-04,9.96,10,9.96,10,10600,0
2015-05-05,10.05,10.16,9.11,10.01,29400,0
2015-05-06,9.97,10,9.76,9.9,18962,0
2015-05-07,9.56,9.72,9.35,9.67,19742,0
2015-05-08,9.81,10.08,9.81,10,9800,0
2015-05-11,9.76,10.01,9.75,10,24000,0
2015-05-12,9.9,10,9.85,9.87,17041,0
2015-05-13,9.96,10.01,9.9,10,10700,0
2015-05-14,9.96,10.08,9.96,10,14100,0
2015-05-15,10.15,10.2,10.01,10.15,3721,0
2015-05-18,10.14,10.18,10.02,10.02,6664,0
2015-05-19,9.92,9.92,9.64,9.64,5600,0
2015-05-20,9.61,9.65,9.5,9.5,1900,0
2015-05-21,9.65,9.65,9.49,9.49,2900,0
2015-05-22,9.63,9.89,9.6,9.82,5600,0
2015-05-26,9.7,9.7,9.5,9.63,8642,0
2015-05-27,9.61,9.66,9.5,9.66,4500,0
2015-05-28,9.5,9.67,9.5,9.65,6624,0
2015-05-29,9.78,9.8,9.71,9.77,1400,0
2015-06-01,10.01,10.06,9.9,9.9,14000,0
2015-06-02,9.83,9.83,9.73,9.73,1731,0
2015-06-03,9.77,9.99,9.64,9.99,8000,0
2015-06-04,9.79,9.79,9.75,9.75,300,0
2015-06-05,9.8,10.12,9.8,10.01,6700,0
2015-06-08,10.1,10.18,10.09,10.18,6600,0
2015-06-09,10.03,10.07,10,10.07,800,0
2015-06-10,9.81,9.88,9.5,9.56,8998,0
2015-06-11,9.64,9.64,9.61,9.61,455,0
2015-06-12,9.58,9.58,9.58,9.58,200,0
2015-06-15,9.2,9.35,8.75,9.28,8400,0
2015-06-16,9.09,9.18,9.09,9.18,1500,0
2015-06-17,9.23,9.3,9.23,9.25,2600,0
2015-06-18,9.34,9.45,9.3,9.39,4600,0
2015-06-22,9.51,9.65,9.51,9.6,2600,0
2015-06-23,9.42,9.42,9.1,9.15,4945,0
2015-06-24,9.25,9.25,9.01,9.01,5200,0
2015-06-25,9.15,9.15,9.01,9.01,4100,0
2015-06-26,9.16,9.34,9.12,9.12,1000,0
2015-06-29,8.76,8.82,8.66,8.7,14300,0
2015-06-30,8.74,8.84,8.7,8.84,3389,0
2015-07-01,8.89,8.89,8.78,8.8,4100,0
2015-07-02,8.79,8.84,8.79,8.81,1300,0
2015-07-06,8.7,8.7,8.61,8.61,1000,0
2015-07-07,8.61,9.51,8.23,8.79,26400,0
2015-07-08,8.75,8.82,8.51,8.58,10000,0
2015-07-09,8.62,8.77,8.62,8.67,4400,0
2015-07-10,8.73,8.8,8.73,8.75,1900,0
2015-07-13,8.85,8.86,8.75,8.75,2400,0
2015-07-14,8.75,8.85,8.75,8.85,2760,0
2015-07-15,8.71,8.73,8.71,8.73,400,0
2015-07-16,8.73,9.19,8.72,8.91,4800,0
2015-07-20,8.87,8.87,8.79,8.79,1300,0
2015-07-21,8.97,8.97,8.8,8.82,4300,0
2015-07-22,8.84,8.84,8.82,8.82,200,0
2015-07-23,8.85,8.88,8.82,8.85,800,0
2015-07-24,8.78,8.78,8.75,8.75,2000,0
2015-07-27,8.66,8.73,8.56,8.6,3400,0
2015-07-28,8.69,8.69,8.6,8.67,3900,0
2015-07-29,8.96,9.04,8.91,8.91,4600,0
2015-07-30,8.97,8.99,8.85,8.85,1400,0
2015-07-31,8.84,8.86,8.84,8.86,1400,0
2015-08-03,8.82,8.86,8.79,8.82,1500,0
2015-08-04,8.85,8.85,8.65,8.8,1300,0
2015-08-05,8.72,8.75,8.72,8.75,1400,0
2015-08-06,8.76,8.76,8.65,8.67,4620,0
2015-08-07,8.6,8.6,8.55,8.59,1400,0
2015-08-10,8.74,8.91,8.74,8.91,1300,0
2015-08-11,8.9,8.92,8.85,8.87,1550,0
2015-08-12,8.99,9.05,8.99,9.05,2200,0
2015-08-13,8.94,8.99,8.72,8.89,1800,0
2015-08-17,9.35,9.46,9.11,9.29,10700,0
2015-08-18,9.29,9.34,9.29,9.34,1800,0
2015-08-19,9.23,9.23,9.23,9.23,100,0
2015-08-20,9.1,9.23,9.06,9.17,6800,0
2015-08-21,9.12,9.12,8.75,8.75,5000,0
2015-08-24,7.78,8.6,7.46,8.3,29257,0
2015-08-25,8.46,8.8,8.46,8.5,8000,0
2015-08-26,8.62,8.63,8.62,8.63,1600,0
2015-08-27,8.5,8.6,8.23,8.37,3700,0
2015-08-28,8.34,8.5,8.34,8.5,2000,0
2015-08-31,8.48,8.52,8.48,8.52,200,0
2015-09-01,8.34,8.35,8.34,8.35,700,0
2015-09-02,8.35,8.75,8.35,8.49,8500,0
2015-09-03,8.34,8.87,8,8.59,36800,0
2015-09-04,8.5,8.51,8.42,8.42,2700,0
2015-09-08,8.48,8.65,8.47,8.65,1500,0
2015-09-09,8.69,8.72,8.38,8.7,18100,0
2015-09-10,8.76,8.76,8.75,8.76,1570,0
2015-09-14,8.7,8.71,8.7,8.7,700,0
2015-09-15,8.71,8.74,8.7,8.74,300,0
2015-09-16,8.71,8.71,8.71,8.71,300,0
2015-09-17,8.66,8.85,8.5,8.68,20000,0
2015-09-18,8.75,8.75,8.33,8.57,11300,0
2015-09-21,8.5,8.65,8.45,8.59,6800,0
2015-09-22,8.5,8.6,8.5,8.6,200,0
2015-09-24,8.5,8.5,8.4,8.41,2686,0
2015-09-25,8.41,8.55,8.4,8.55,700,0
2015-09-28,8.56,8.56,8.14,8.17,5966,0
2015-09-29,8.4,8.4,8.35,8.35,1300,0
2015-09-30,8.45,8.49,8.25,8.25,6800,0
2015-10-01,8.39,8.39,8.26,8.26,7200,0
2015-10-02,8.17,8.17,8.17,8.17,100,0
2015-10-05,8.4,8.85,8.4,8.55,15314,0
2015-10-06,8.48,8.54,8.39,8.54,2900,0
2015-10-07,8.61,8.61,8.53,8.61,400,0
2015-10-08,8.5,8.5,8.5,8.5,100,0
2015-10-09,8.48,8.55,8.48,8.55,1100,0
2015-10-12,8.55,8.6,8.4,8.59,12652,0
2015-10-13,8.42,8.42,8.29,8.37,2300,0
2015-10-14,8.31,8.32,8.31,8.32,800,0
2015-10-15,8.23,8.35,8.11,8.35,3500,0
2015-10-16,8.06,8.35,8.06,8.35,2300,0
2015-10-19,8.24,8.33,8.2,8.31,4300,0
2015-10-20,8.38,8.4,8.37,8.4,560,0
2015-10-22,8.32,8.32,8.17,8.17,2400,0
2015-10-23,8.23,8.23,8.23,8.23,300,0
2015-10-26,8.02,8.02,8.01,8.01,800,0
2015-10-27,8,8,7.7,7.7,1600,0
2015-10-28,7.85,7.85,7.51,7.51,2600,0
2015-10-29,7.64,7.64,7.63,7.63,500,0
2015-10-30,7.53,7.53,7.53,7.53,300,0
2015-11-02,7.52,7.59,7.45,7.45,8078,0
2015-11-03,7.4,7.54,7.4,7.5,2700,0
2015-11-04,7.43,7.43,7.41,7.41,400,0
2015-11-05,7.3,7.39,7.18,7.38,4000,0
2015-11-06,7.24,7.33,6.26,7.29,53200,0
2015-11-09,7.24,7.24,7.24,7.24,400,0
2015-11-10,7.1,7.1,7.05,7.09,2200,0
2015-11-11,7.13,7.13,7.08,7.12,2600,0
2015-11-12,7.07,7.07,7.07,7.07,200,0
2015-11-13,7.14,7.17,6.66,7.04,6600,0
2015-11-16,6.73,6.73,6.4,6.55,3400,0
2015-11-17,6.77,6.8,6.77,6.8,800,0
2015-11-18,6.9,7.1,6.9,7.09,3900,0
2015-11-19,6.94,6.95,6.52,6.76,4800,0
2015-11-20,6.75,6.76,6.75,6.75,1600,0
2015-11-23,6.66,6.66,6.5,6.6,900,0
2015-11-24,6.74,6.74,6.74,6.74,300,0
2015-11-25,6.6,6.6,6.6,6.6,100,0
2015-11-27,6.56,6.56,6.56,6.56,100,0
2015-11-30,6.65,6.7,6.65,6.69,13600,0
2015-12-01,6.54,6.85,6.54,6.85,7799,0
2015-12-02,6.66,6.66,6.65,6.65,330,0
2015-12-03,6.71,6.73,6.58,6.71,2083,0
2015-12-04,6.72,6.72,6.72,6.72,200,0
2015-12-07,6.72,6.72,6.72,6.72,100,0
2015-12-08,6.76,6.8,6.71,6.75,2844,0
2015-12-09,6.83,6.87,6.68,6.76,4600,0
2015-12-10,6.8,6.82,6.7,6.79,11700,0
2015-12-11,6.85,6.85,6.65,6.79,700,0
2015-12-14,6.67,6.67,6.52,6.52,3456,0
2015-12-15,6.54,6.57,6.42,6.5,3000,0
2015-12-16,6.42,6.55,6.42,6.55,7400,0
2015-12-17,6.5,6.59,6.5,6.55,10300,0
2015-12-18,6.59,6.65,6.5,6.5,12800,0
2015-12-21,6.41,6.65,6.39,6.65,5600,0
2015-12-22,6.5,7.11,6.49,6.84,32564,0
2015-12-23,6.76,7,6.72,6.94,18300,0
2015-12-24,7.55,7.566,7.3,7.566,12079,0
2015-12-28,8.48,9.324,8.48,9.04,42071,0
2015-12-29,8.71,8.86,8.5,8.6,37407,0
2015-12-30,8.1,8.11,7.6815,7.86,19549,0
2015-12-31,8,8.11,7.768,8.05,11271,0
2016-01-04,8.18,8.24,7.98,8.1401,4832,0
2016-01-05,8.24,8.2899,8.24,8.2564,1302,0
2016-01-06,8.1,8.2,7.9215,8.12,1781,0
2016-01-07,7.75,7.83,7.5111,7.57,4193,0
2016-01-08,7.49,7.9399,7.49,7.79,4662,0
2016-01-11,8.18,8.3899,8.16,8.16,3698,0
2016-01-12,8.35,8.4971,8.17,8.42,3780,0
2016-01-13,8.12,8.1255,7.601,8.03,6407,0
2016-01-14,7.35,7.44,7.24,7.38,3745,0
2016-01-15,7.11,7.2,7,7.2,3400,0
2016-01-19,7.19,7.19,7.15,7.15,300,0
2016-01-20,6.9,6.9,6.2,6.77,12518,0
2016-01-21,6.75,6.859,6.5115,6.76,1782,0
2016-01-22,6.81,6.89,6.81,6.85,1572,0
2016-01-25,6.62,7.02,6.55,6.71,36936,0
2016-01-26,6.6,7.31,6.559,6.89,114933,0
2016-01-27,6.79,6.84,6.149,6.46,27602,0
2016-01-28,6.5,6.62,6.18,6.51,35559,0
2016-01-29,6.48,6.6,6.1,6.6,34377,0
2016-02-01,6.5,6.6,6.35,6.5,9466,0
2016-02-02,6.42,6.9,6.35,6.61,90971,0
2016-02-03,6.63,6.63,6.37,6.46,12809,0
2016-02-04,6.51,6.6,6.41,6.6,3379,0
2016-02-05,6.52,6.52,6.46,6.46,974,0
2016-02-08,6.464,6.464,6.31,6.32,3526,0
2016-02-09,6.26,6.5,6.22,6.22,8134,0
2016-02-10,6.24,6.27,6.14,6.16,1799,0
2016-02-11,6.12,6.12,5.94,6.05,7785,0
2016-02-12,6.03,6.04,5.934,5.95,4893,0
2016-02-16,6.39,6.4,5.95,6.25,25502,0
2016-02-17,6.35,6.46,6.35,6.4,2187,0
2016-02-18,6.39,6.45,6.22,6.35,4084,0
2016-02-22,6.63,6.63,6.4,6.4,9116,0
2016-02-23,6.77,6.85,6.605,6.66,7766,0
2016-02-24,6.5901,6.5901,6.5901,6.5901,970,0
2016-02-25,6.77,7.06,6.77,7.04,3112,0
2016-02-26,7.1588,7.1588,6.8268,6.96,1917,0
2016-02-29,7,7.14,6.99,7.14,4620,0
2016-03-01,7.1,7.1,7.03,7.03,912,0
2016-03-02,6.95,7.02,6.95,7.02,2100,0
2016-03-03,6.99,7.41,6.98,7.41,2800,0
2016-03-04,7.41,7.41,7.29,7.29,3100,0
2016-03-07,7.151,7.1999,7.01,7.01,12695,0
2016-03-08,6.986,6.99,6.97,6.9862,3200,0
2016-03-09,6.9,6.91,6.7496,6.79,3300,0
2016-03-10,6.86,7,6.76,6.76,3178,0
2016-03-11,6.89,6.899,6.89,6.8985,1055,0
2016-03-14,6.85,6.85,6.79,6.79,1260,0
2016-03-15,6.63,6.6342,6.61,6.61,750,0
2016-03-16,6.59,6.59,6.45,6.47,25610,0
2016-03-17,6.57,6.6,6.47,6.47,43564,0
2016-03-18,6.46,6.6,6.4497,6.52,12199,0
2016-03-21,6.65,6.65,6.6198,6.6448,1204,0
2016-03-22,6.55,6.56,6.55,6.55,1540,0
2016-03-23,6.6399,6.6399,6.6299,6.6299,200,0
2016-03-28,6.6,6.62,6.572,6.62,2274,0
2016-03-29,6.58,6.58,6.52,6.54,10723,0
2016-03-30,6.68,6.83,6.55,6.5885,10367,0
2016-03-31,6.58,6.65,6.51,6.51,6817,0
2016-04-01,6.51,6.6,6.3001,6.6,5718,0
2016-04-04,6.62,6.63,6.36,6.43,34515,0
2016-04-05,6.5055,6.5055,6.46,6.46,400,0
2016-04-06,6.6,6.6,6.55,6.6,3691,0
2016-04-07,6.6,6.6242,6.6,6.6242,5170,0
2016-04-08,6.7,7.15,6.6301,6.91,70128,0
2016-04-11,7.02,7.02,6.84,6.84,17659,0
2016-04-12,6.88,6.9588,6.86,6.87,505,0
2016-04-13,6.9478,6.97,6.86,6.86,17590,0
2016-04-14,6.96,6.99,6.9,6.99,2647,0
2016-04-15,6.9,6.96,6.9,6.9363,3051,0
2016-04-18,6.91,6.97,6.83,6.87,14932,0
2016-04-19,7.02,7.14,7.02,7.12,2041,0
2016-04-20,7.05,7.18,7.05,7.16,1615,0
2016-04-21,7.22,7.435,7.22,7.4,6998,0
2016-04-22,7.4,7.49,7.4,7.49,4395,0
2016-04-25,7.4,7.55,7.3601,7.38,14500,0
2016-04-26,7.51,7.51,7.48,7.48,822,0
2016-04-27,7.5865,7.5865,7.53,7.53,464,0
2016-04-28,7.61,7.61,7.61,7.61,863,0
2016-04-29,7.46,7.47,7.42,7.46,3520,0
2016-05-02,7.52,7.52,7.39,7.5,5146,0
2016-05-03,7.45,7.46,7.45,7.46,460,0
2016-05-04,7.45,7.45,7.254,7.254,2600,0
2016-05-05,7.23,7.7,7.2292,7.68,9152,0
2016-05-06,7.62,7.69,7.51,7.51,3645,0
2016-05-09,7.49,7.49,7.35,7.35,1729,0
2016-05-10,7.88,7.88,7.79,7.8499,2355,0
2016-05-11,7.9,8.06,7.8401,8.06,4652,0
2016-05-12,8,8,7.98,7.98,500,0
2016-05-13,7.971,7.98,7.97,7.98,1200,0
2016-05-16,7.89,7.9299,7.76,7.9299,824,0
2016-05-17,7.73,7.75,7.71,7.74,1020,0
2016-05-18,7.75,7.75,7.65,7.67,2161,0
2016-05-19,7.63,7.63,7.48,7.48,1619,0
2016-05-20,7.39,7.41,7.39,7.41,842,0
2016-05-23,7.15,7.15,6.58,7.03,7993,0
2016-05-24,7.13,7.13,6.98,7.09,2700,0
2016-05-25,7.15,7.15,7.04,7.05,1791,0
2016-05-26,7,7,6.83,6.88,3441,0
2016-05-27,6.86,6.89,6.75,6.89,4029,0
2016-05-31,6.86,6.9319,6.8,6.84,6361,0
2016-06-01,6.79,6.87,6.78,6.84,4575,0
2016-06-02,6.76,6.76,6.73,6.75,975,0
2016-06-06,6.82,6.82,6.82,6.82,430,0
2016-06-07,6.92,6.92,6.77,6.8,11290,0
2016-06-08,6.8,6.8,6.8,6.8,300,0
2016-06-09,6.7,6.74,6.7,6.74,1280,0
2016-06-10,6.7,6.7,6.69,6.69,661,0
2016-06-13,6.55,6.55,6.39,6.46,4143,0
2016-06-14,6.38,6.55,6.33,6.33,11914,0
2016-06-15,6.32,6.32,6.27,6.32,3211,0
2016-06-16,6.25,6.3,6.24,6.24,826,0
2016-06-17,6.33,6.38,6.28,6.34,4605,0
2016-06-20,6.33,6.33,6.284,6.32,7000,0
2016-06-21,6.33,6.33,6.21,6.21,4404,0
2016-06-22,6.25,6.25,6.17,6.17,4911,0
2016-06-23,6.32,6.37,6.22,6.22,3129,0
2016-06-24,6.17,6.253,6.17,6.17,1516,0
2016-06-27,6.11,6.11,6.015,6.08,2549,0
2016-06-28,6.08,6.12,6.01,6.1,18162,0
2016-06-29,6.05,6.15,6.03,6.15,10782,0
2016-06-30,6.2,6.24,6.2,6.24,1300,0
2016-07-01,6.21,6.32,6.1,6.1,2233,0
2016-07-05,6.22,6.22,6.2084,6.2084,283,0
2016-07-06,6.12,6.18,6.11,6.18,4134,0
2016-07-07,6.2,6.2,6.2,6.2,390,0
2016-07-08,6.269,6.269,6.19,6.19,390,0
2016-07-11,6.25,6.49,6.25,6.43,4765,0
2016-07-12,6.38,6.44,6.38,6.44,402,0
2016-07-13,6.45,6.45,6.3,6.3,5974,0
2016-07-14,6.4,6.4,6.11,6.31,5745,0
2016-07-18,6.3079,6.3079,6.02,6.3,1656,0
2016-07-19,6.2899,6.2899,6.23,6.25,1411,0
2016-07-20,6.31,6.31,6.28,6.28,2206,0
2016-07-25,6.35,6.35,6.35,6.35,1000,0
2016-07-26,6.48,6.59,6.48,6.59,1576,0
2016-07-27,6.83,6.96,6.81,6.96,2618,0
2016-07-28,6.89,6.92,6.8566,6.8653,1936,0
2016-07-29,6.87,6.88,6.751,6.88,3506,0
2016-08-01,6.97,6.98,6.9,6.91,1674,0
2016-08-02,6.8,6.8,6.8,6.8,100,0
2016-08-03,6.75,6.75,6.6777,6.6777,865,0
2016-08-04,6.62,6.7,6.62,6.7,615,0
2016-08-05,6.75,6.75,6.75,6.75,1000,0
2016-08-08,6.82,6.82,6.79,6.79,550,0
2016-08-09,6.8799,6.8799,6.8799,6.8799,1000,0
2016-08-10,6.94,6.97,6.89,6.97,1987,0
2016-08-11,6.9,6.9,6.71,6.73,13050,0
2016-08-12,6.7,6.8,6.64,6.79,10122,0
2016-08-15,6.82,6.8999,6.82,6.8999,1987,0
2016-08-16,6.9,6.9,6.87,6.89,400,0
2016-08-17,6.8599,6.8599,6.8599,6.8599,331,0
2016-08-18,6.82,6.82,6.78,6.78,976,0
2016-08-22,6.85,6.89,6.72,6.73,20064,0
2016-08-24,6.83,7.09,6.83,6.99,2926,0
2016-08-25,6.97,6.97,6.93,6.97,600,0
2016-08-29,6.88,6.89,6.82,6.89,1137,0
2016-08-30,6.73,6.85,6.73,6.79,769,0
2016-08-31,6.74,6.74,6.52,6.61,2344,0
2016-09-01,6.451,6.61,6.451,6.47,3275,0
2016-09-02,6.51,6.55,6.51,6.55,305,0
2016-09-06,6.5599,6.5599,6.5,6.55,1745,0
2016-09-07,6.51,6.61,6.51,6.61,3412,0
2016-09-08,6.61,6.7311,6.61,6.7307,961,0
2016-09-09,6.69,6.69,6.63,6.65,616,0
2016-09-12,6.59,6.59,6.28,6.45,3300,0
2016-09-13,6.4165,6.4165,6.35,6.35,300,0
2016-09-14,6.35,6.36,6.3025,6.3599,4700,0
2016-09-15,6.29,6.33,6.22,6.33,4670,0
2016-09-19,6.31,6.31,6.31,6.31,101,0
2016-09-20,6.41,7.01,6.41,6.75,65929,0
2016-09-21,6.56,6.6,6.5,6.51,7822,0
2016-09-22,6.49,6.516,6.49,6.516,1680,0
2016-09-26,6.4,6.4,6.4,6.4,200,0
2016-09-27,6.44,6.4591,6.44,6.4591,1300,0
2016-09-28,6.44,6.44,6.44,6.44,200,0
2016-09-29,6.34,6.35,6.3,6.3,500,0
2016-09-30,6.2748,6.39,6.259,6.38,3230,0
2016-10-03,6.3,6.3,6.23,6.25,1130,0
2016-10-04,6.21,6.21,6.21,6.21,300,0
2016-10-05,6.23,6.375,6.23,6.345,34921,0
2016-10-06,6.4,6.5,6.4,6.45,8732,0
2016-10-10,6.35,6.35,6.35,6.35,200,0
2016-10-12,6.2594,6.2594,6.2594,6.2594,400,0
2016-10-13,6.25,6.25,6.07,6.1563,4900,0
2016-10-14,6.1,6.1001,6.0601,6.0601,4300,0
2016-10-18,6.2,6.2134,6.17,6.17,2134,0
2016-10-19,6.1593,6.4,6.1,6.11,7600,0
2016-10-24,6.14,6.15,6.14,6.145,300,0
2016-10-25,6.19,6.19,6.19,6.19,1032,0
2016-10-26,6.2,6.2,6.1178,6.1178,3700,0
2016-10-27,6.11,6.11,6.11,6.11,100,0
2016-10-28,6.08,6.08,6.05,6.05,1466,0
2016-10-31,6.01,6.05,5.95,6.01,3296,0
2016-11-01,5.93,5.93,5.8508,5.8608,8697,0
2016-11-02,5.87,5.92,5.83,5.8317,1000,0
2016-11-03,5.91,5.95,5.86,5.8982,28012,0
2016-11-04,5.86,5.9,5.79,5.89,6086,0
2016-11-07,5.97,5.97,5.81,5.9,4684,0
2016-11-08,5.86,5.92,5.86,5.92,1000,0
2016-11-09,5.9,5.92,5.9,5.92,1100,0
2016-11-10,5.99,5.99,5.89,5.89,426,0
2016-11-14,5.8,6.12,5.8,6.04,7671,0
2016-11-15,5.82,5.85,5.75,5.76,2848,0
2016-11-16,5.78,5.79,5.78,5.78,600,0
2016-11-17,5.796,5.8,5.796,5.7962,600,0
2016-11-18,5.8813,5.8813,5.8813,5.8813,500,0
2016-11-21,5.76,5.79,5.65,5.65,5887,0
2016-11-22,5.74,5.74,5.57,5.57,840,0
2016-11-23,5.61,5.73,5.6,5.6801,5217,0
2016-11-25,5.86,5.86,5.82,5.82,1800,0
2016-11-28,5.75,5.75,5.6,5.73,8704,0
2016-11-29,5.73,5.73,5.73,5.73,531,0
2016-11-30,5.55,5.58,5.44,5.58,6096,0
2016-12-01,5.48,5.48,5.3761,5.3761,7791,0
2016-12-05,5.35,5.36,5.3,5.31,5668,0
2016-12-06,5.34,5.36,5.11,5.28,12909,0
2016-12-07,5.26,5.4,5.2,5.35,30025,0
2016-12-08,5.2579,5.2579,5.2579,5.2579,300,0
2016-12-09,5.51,5.51,5.3,5.3,4521,0
2016-12-12,5.22,5.22,5.14,5.14,7450,0
2016-12-13,5.3,5.3,5.205,5.26,102150,0
2016-12-14,5.2078,5.22,5.2,5.22,2300,0
2016-12-16,5.14,5.25,5.13,5.13,8015,0
2016-12-19,5.12,5.27,5.12,5.26,20750,0
2016-12-20,5.12,5.251,5.11,5.18,41055,0
2016-12-21,5.19,5.2499,5.19,5.22,1100,0
2016-12-22,5.19,5.19,5.184,5.19,1100,0
2016-12-23,5.1265,5.151,5.1163,5.15,1950,0
2016-12-27,5.149,5.15,5.05,5.1,6463,0
2016-12-29,5.0701,5.11,5.0701,5.1,17174,0
2016-12-30,5.1,5.11,5.0701,5.1,17216,0
2017-01-03,5.1,5.1,5.05,5.08,18828,0
2017-01-04,5.08,5.14,5.0674,5.14,14590,0
2017-01-05,5.0601,5.12,5.0601,5.1199,2758,0
2017-01-06,5.1047,5.2,5.1006,5.1006,4080,0
2017-01-09,5.1,5.16,5.1,5.15,1434,0
2017-01-10,5.25,5.29,5.05,5.27,1441,0
2017-01-11,5.34,5.35,5.32,5.32,1050,0
2017-01-12,5.65,5.65,5.49,5.53,2359,0
2017-01-17,5.31,5.32,5.3,5.3,2330,0
2017-01-18,5.1,5.4889,5.0816,5.2,68997,0
2017-01-19,5.3,5.34,5.11,5.25,47958,0
2017-01-20,5.3,5.3,5.08,5.08,7888,0
2017-01-23,5.06,5.1552,5.06,5.1,9730,0
2017-01-24,5.14,5.3639,5.05,5.08,16850,0
2017-01-26,4.96,5.09,4.96,5.02,3345,0
2017-01-27,5.06,5.1403,5.0389,5.1403,400,0
2017-01-30,5.08,5.08,4.95,4.97,16617,0
2017-01-31,5.0001,5.1123,5,5.01,6350,0
2017-02-01,5.01,5.02,4.9,4.95,13503,0
2017-02-02,5,5.07,4.99,5.01,7659,0
2017-02-06,5.18,5.24,4.86,5.15,12547,0
2017-02-07,5.25,5.35,5.25,5.35,198595,0
2017-02-08,5.5,5.5,5.27,5.32,18829,0
2017-02-09,5.31,5.4135,5.3099,5.4135,7163,0
2017-02-10,5.442,5.5499,5.442,5.459,1350,0
2017-02-13,5.24,5.42,5.21,5.42,4244,0
2017-02-14,5.3373,5.3373,5.2729,5.2822,2675,0
2017-02-15,5.25,5.4,5.25,5.4,7148,0
2017-02-16,5.34,5.34,5.31,5.34,1470,0
2017-02-17,5.37,5.78,5.31,5.31,1430,0
2017-02-21,5.38,5.5436,5.36,5.4212,10010,0
2017-02-22,5.37,5.37,5.31,5.31,1935,0
2017-02-23,5.19,5.26,5.19,5.26,975,0
2017-02-24,5.35,5.35,5.35,5.35,335,0
2017-02-27,5.31,5.31,5.24,5.3,7563,0
2017-02-28,5.27,5.27,5.15,5.15,9667,0
2017-03-01,5.22,5.24,5.1396,5.23,7825,0
2017-03-02,5.13,5.14,5.05,5.05,2285,0
2017-03-03,5.13,5.14,5.05,5.06,10190,0
2017-03-06,5.07,5.08,4.9875,5.05,1600,0
2017-03-07,5.08,5.08,5.02,5.03,3701,0
2017-03-08,5.05,5.05,5.01,5.01,4684,0
2017-03-09,5.03,5.16,5.03,5.13,1799,0
2017-03-13,5.1,5.25,5.05,5.2,4175,0
2017-03-14,5.15,5.161,5.15,5.15,1049,0
2017-03-15,5.06,5.25,5.06,5.0817,2820,0
2017-03-16,5.34,5.34,5.11,5.18,5218,0
2017-03-17,5.07,5.309,5.07,5.309,500,0
2017-03-20,5.21,5.29,5.01,5.15,151529,0
2017-03-21,5.3,5.32,5.16,5.19,27746,0
2017-03-22,5.2,5.2099,5.01,5.18,28624,0
2017-03-23,5.21,5.21,5.14,5.17,4900,0
2017-03-24,5.19,5.22,5.14,5.2097,4688,0
2017-03-27,5.2,5.29,5.2,5.27,2112,0
2017-03-28,5.39,5.4,5.358,5.39,830,0
2017-03-29,5.39,5.39,5.33,5.33,1134,0
2017-03-30,5.25,5.4,5.23,5.35,6387,0
2017-03-31,5.33,5.3473,5.2901,5.3473,5406,0
2017-04-03,5.33,5.36,5.28,5.34,5766,0
2017-04-04,5.23,5.27,5.23,5.26,4813,0
2017-04-05,5.2501,5.2745,5.25,5.25,3360,0
2017-04-06,5.24,5.2499,5.24,5.24,440,0
2017-04-10,5.26,5.49,5.26,5.38,2615,0
2017-04-11,5.36,5.36,5.25,5.27,1100,0
2017-04-12,5.43,5.47,5.2,5.3332,2480,0
2017-04-13,5.2011,5.2011,5.17,5.17,2799,0
2017-04-17,5.15,5.3,5.14,5.25,15735,0
2017-04-18,5.14,5.2,5.03,5.05,30058,0
2017-04-19,5.16,5.2,5.16,5.1615,1424,0
2017-04-20,5.11,5.1397,5.0551,5.0551,3001,0
2017-04-24,5.2,5.21,5.08,5.1,4373,0
2017-04-26,5.1149,5.15,5.06,5.07,3728,0
2017-04-27,5.06,5.06,5.06,5.06,250,0
2017-04-28,5.06,5.3599,5.05,5.3599,1000,0
2017-05-02,5.4799,5.4799,5.0601,5.3299,2963,0
2017-05-03,5.13,5.43,5.13,5.33,2150,0
2017-05-04,5.2,5.48,5.17,5.24,2200,0
2017-05-05,5.2442,5.2442,5.1177,5.13,1496,0
2017-05-08,5.18,5.21,5.1102,5.14,3000,0
2017-05-09,5.22,5.22,5.13,5.15,4695,0
2017-05-10,5.18,5.21,5.15,5.1825,5398,0
2017-05-11,5.21,5.3,5.21,5.21,5039,0
2017-05-12,5.174,5.2049,5.174,5.2049,500,0
2017-05-15,5.3,5.4016,5.26,5.28,3251,0
2017-05-16,5.171,5.171,5.171,5.171,348,0
2017-05-17,5.15,5.214,5.0984,5.21,4443,0
2017-05-18,5.13,5.24,5.13,5.2,2097,0
2017-05-19,5.2,5.25,5.18,5.25,6646,0
2017-05-22,5.28,5.28,5.28,5.28,1050,0
2017-05-23,5.21,5.22,5.21,5.21,826,0
2017-05-25,5.15,5.1603,5.0215,5.11,1740,0
2017-05-26,5.3114,5.4824,5.3048,5.3048,2275,0
2017-05-31,5.1216,5.17,5.0301,5.1,10939,0
2017-06-01,5.19,5.19,5.09,5.09,1218,0
2017-06-02,5.08,5.13,5.0751,5.11,1900,0
2017-06-05,5.0977,5.1801,5.09,5.18,1175,0
2017-06-06,5.15,5.15,5.15,5.15,100,0
2017-06-07,5.2,5.2,5.04,5.14,5850,0
2017-06-08,5.0576,5.0576,5.0576,5.0576,100,0
2017-06-09,5.0501,5.1317,5.0501,5.11,752,0
2017-06-12,5.01,5.05,5,5.05,7052,0
2017-06-13,5.04,5.0959,5,5.05,5933,0
2017-06-14,5.12,5.15,5.0201,5.0439,710,0
2017-06-15,5.08,5.08,5.08,5.08,400,0
2017-06-19,5.09,5.16,5.07,5.16,4461,0
2017-06-20,5.27,5.27,5.0546,5.14,4178,0
2017-06-21,5.1028,5.1028,5.08,5.08,1105,0
2017-06-22,5.15,5.2235,5.0172,5.1,6220,0
2017-06-23,5.005,5.05,5.005,5.05,3647,0
2017-06-26,5.11,5.11,5.0551,5.0551,1372,0
2017-06-27,5.13,5.2351,5.13,5.16,5625,0
2017-06-28,5.03,5.21,5.03,5.21,6774,0
2017-06-29,5.06,5.11,4.9838,5.03,8997,0
2017-06-30,5.18,5.18,4.99,5.06,5614,0
2017-07-03,4.96,5.01,4.65,4.9,15281,0
2017-07-05,4.97,4.97,4.74,4.82,6284,0
2017-07-06,4.9336,4.9336,4.78,4.86,51750,0
2017-07-07,4.9,4.9599,4.8,4.85,5000,0
2017-07-10,4.85,4.9027,4.85,4.9027,35695,0
2017-07-11,5.24,5.745,5.18,5.43,94688,0
2017-07-12,5.46,5.49,5.26,5.26,6561,0
2017-07-13,5.27,5.29,5.27,5.27,1100,0
2017-07-14,5.34,5.7228,5.32,5.35,8966,0
2017-07-17,5.36,5.55,5.13,5.55,17519,0
2017-07-18,5.34,5.4415,5.2,5.3,27707,0
2017-07-19,5.25,5.25,5.19,5.22,14139,0
2017-07-20,5.21,5.27,5.12,5.27,19450,0
2017-07-21,5.27,5.49,5.1993,5.22,22891,0
2017-07-24,5.09,5.23,5,5.1,19650,0
2017-07-25,5.1,5.1,4.7949,4.98,3271,0
2017-07-26,4.91,5.15,4.9,4.94,6313,0
2017-07-27,4.93,4.94,4.81,4.93,4265,0
2017-07-28,5.08,5.08,4.9301,4.9301,2041,0
2017-07-31,4.95,4.95,4.84,4.84,2745,0
2017-08-02,4.94,5.16,4.86,4.86,8450,0
2017-08-03,4.85,5.03,4.84,4.9,5834,0
2017-08-04,5.05,5.07,4.6511,4.76,15839,0
2017-08-07,4.71,4.95,4.6,4.95,12550,0
2017-08-08,4.72,4.8143,4.6,4.7,7968,0
2017-08-09,4.57,5.0742,4.57,5.0599,5236,0
2017-08-10,4.77,4.7799,4.6,4.75,6118,0
2017-08-11,4.7601,4.9551,4.76,4.76,3250,0
2017-08-14,4.8,4.8,4.74,4.76,1900,0
2017-08-15,4.74,4.74,4.73,4.74,1795,0
2017-08-16,4.73,4.97,4.63,4.9,2797,0
2017-08-17,4.68,4.74,4.6601,4.74,1925,0
2017-08-18,4.7,4.7,4.6,4.6,5200,0
2017-08-21,4.65,4.65,4.5701,4.6,14267,0
2017-08-23,4.62,4.62,4.62,4.62,100,0
2017-08-24,4.65,4.65,4.65,4.65,300,0
2017-08-25,4.61,4.61,4.6,4.6,700,0
2017-08-28,4.64,4.8376,4.6,4.77,17043,0
2017-08-29,4.68,4.75,4.62,4.63,18527,0
2017-08-30,4.59,4.64,4.59,4.59,2287,0
2017-08-31,4.85,4.972,4.62,4.65,8697,0
2017-09-01,4.74,4.8164,4.62,4.62,5600,0
2017-09-05,4.6,4.84,4.58,4.84,8493,0
2017-09-06,4.62,4.72,4.61,4.65,8107,0
2017-09-07,4.64,4.74,4.6,4.61,9879,0
2017-09-08,4.59,4.6144,4.57,4.57,2490,0
2017-09-11,4.38,4.59,4.31,4.5,19001,0
2017-09-12,4.41,4.46,4.34,4.4,24872,0
2017-09-13,4.35,4.43,4.22,4.35,7193,0
2017-09-14,4.278,4.46,4.278,4.4,7084,0
2017-09-15,4.52,4.587,4.24,4.24,14637,0
2017-09-18,4.29,4.4,4.29,4.3,5414,0
2017-09-19,4.34,4.44,4.281,4.44,1812,0
2017-09-20,4.33,4.38,4.23,4.38,17671,0
2017-09-21,4.31,4.31,4.31,4.31,100,0
2017-09-22,4.31,4.34,4.25,4.31,20456,0
2017-09-25,4.34,4.54,4.27,4.54,9028,0
2017-09-26,4.53,4.53,4.3,4.3,9613,0
2017-09-27,4.33,4.46,4.31,4.4492,4114,0
2017-09-28,4.39,4.39,4.291,4.35,935,0
2017-09-29,4.45,4.45,4.41,4.44,1300,0
2017-10-02,4.4,4.42,4.4,4.4132,4427,0
2017-10-03,4.41,4.41,4.395,4.4,5405,0
2017-10-04,4.47,4.6,4.47,4.5291,1401,0
2017-10-06,4.55,4.55,4.51,4.51,2040,0
2017-10-09,4.6279,4.6279,4.6,4.6175,1040,0
2017-10-10,4.55,4.6099,4.55,4.6045,4744,0
2017-10-11,4.74,4.74,4.55,4.57,7952,0
2017-10-12,4.75,4.75,4.67,4.67,3625,0
2017-10-13,4.5873,4.64,4.55,4.63,5327,0
2017-10-16,4.65,4.68,4.56,4.68,16709,0
2017-10-17,4.64,4.64,4.5,4.5,4878,0
2017-10-18,4.4535,4.48,4.38,4.38,3500,0
2017-10-19,4.4,4.4166,4.35,4.4,21163,0
2017-10-20,4.3556,4.41,4.3556,4.39,4400,0
2017-10-23,4.38,4.5204,4.2986,4.39,10157,0
2017-10-24,4.39,4.39,4.32,4.32,935,0
2017-10-26,4.3,4.36,4.23,4.23,6030,0
2017-10-27,4.24,4.3336,4.24,4.28,500,0
2017-10-30,4.25,4.26,4.2,4.22,11298,0
2017-10-31,4.2857,4.303,4.24,4.24,5456,0
2017-11-01,4.28,4.43,4.13,4.2,3480,0
2017-11-02,4.23,4.23,3.6,4.01,859478,0
2017-11-03,4,4.3417,3.92,4.22,4270,0
2017-11-06,4.05,4.069,3.86,3.9,7635,0
2017-11-07,3.93,3.96,3.73,3.93,7597,0
2017-11-08,3.9,3.9078,3.7,3.85,12399,0
2017-11-09,3.84,3.9099,3.77,3.9099,11815,0
2017-11-10,3.8,3.8,3.7,3.7,3293,0
