Date,Open,High,Low,Close,Volume,OpenInt
2014-01-10,10.4,10.62,8.84,9.01,4008300,0
2014-01-13,8.75,9.04,8.4,8.81,313500,0
2014-01-14,8.76,9,8.76,8.98,76900,0
2014-01-15,9.14,9.8,9.01,9.63,238584,0
2014-01-16,10.13,11.4,9.73,11.4,479900,0
2014-01-17,11.74,11.99,10.5,10.85,421700,0
2014-01-21,11,11.25,10.85,11,306300,0
2014-01-22,11,11.06,10.06,10.15,200100,0
2014-01-23,10.2,10.2,9.3,9.7,383685,0
2014-01-24,9.58,9.71,9.11,9.46,276717,0
2014-01-27,9.75,9.75,9.03,9.085,165952,0
2014-01-28,9.25,9.79,9.03,9.32,156264,0
2014-01-29,9.15,9.68,9.12,9.34,80900,0
2014-01-30,9.5,9.88,9.39,9.62,279500,0
2014-01-31,9.42,10.19,9.42,9.95,109000,0
2014-02-03,10.14,10.14,9.5,10.01,186222,0
2014-02-04,10.22,10.47,9.75,9.92,542099,0
2014-02-05,9.66,9.99,9.3,9.39,114097,0
2014-02-06,9.7,9.82,9.13,9.17,126280,0
2014-02-07,9.16,9.49,9,9.24,51667,0
2014-02-10,9.25,9.44,9.1702,9.27,79287,0
2014-02-11,9.475,9.968,9.28,9.84,192117,0
2014-02-12,9.91,10.35,9.89,10.35,139310,0
2014-02-13,10.18,10.39,10.11,10.39,44316,0
2014-02-14,10.4,10.5,10.12,10.39,83180,0
2014-02-18,10.51,10.73,10.33,10.51,56922,0
2014-02-19,10.4,10.49,9.98,10.11,67574,0
2014-02-20,10.25,10.33,10,10.2,30722,0
2014-02-21,10.37,10.58,10.22,10.45,98426,0
2014-02-24,10.5,10.57,10.14,10.51,76345,0
2014-02-25,10.47,13.1,10.28,12.68,439417,0
2014-02-26,12.59,13.09,11.5,12.51,197310,0
2014-02-27,12.02,13.37,11.81,12.77,145989,0
2014-02-28,12.78,13.6,12.02,12.19,157697,0
2014-03-03,11.95,13.2,11.13,13.06,110179,0
2014-03-04,14.27,14.792,13.25,14.38,167624,0
2014-03-05,14.51,15.3,14.26,14.9,130366,0
2014-03-06,15.18,15.9,14.13,14.45,202376,0
2014-03-07,14.7,16.28,14.412,15.74,152232,0
2014-03-10,15.84,16.92,14.57,16.21,176080,0
2014-03-11,16.56,17.88,16.25,16.88,238579,0
2014-03-12,16.75,17.41,16,17,158670,0
2014-03-13,17.39,18.989,16.03,16.67,181597,0
2014-03-14,16.97,17.24,15.11,15.24,158926,0
2014-03-17,14.52,15.98,14.13,15.77,153131,0
2014-03-18,15.55,15.98,14.75,15.4,194708,0
2014-03-19,15.11,15.58,14.75,15.08,145652,0
2014-03-20,15.1,15.275,13.52,14.17,174315,0
2014-03-21,14.47,14.49,13.57,14.02,291659,0
2014-03-24,14.42,14.84,13.82,14.47,201597,0
2014-03-25,14.72,16,13.9,14.56,151130,0
2014-03-26,14.7,15.32,14.31,14.63,136700,0
2014-03-27,14.37,15.55,13.97,15.38,148039,0
2014-03-28,15.33,15.94,14,15.1,147618,0
2014-03-31,15.1,16.45,14.01,16.33,1148007,0
2014-04-01,16.98,17.459,15.613,16.76,218223,0
2014-04-02,16.81,17.06,16.14,16.39,353291,0
2014-04-03,16.64,16.64,14.59,15.94,167463,0
2014-04-04,15.7,16.591,14.81,15.77,183826,0
2014-04-07,14.84,16.38,14.5,15.2,133136,0
2014-04-08,15.22,15.42,14.22,15.12,192311,0
2014-04-09,15.07,15.4,14.79,15.39,51969,0
2014-04-10,14.75,15.43,14.22,14.35,100426,0
2014-04-11,13.53,15.115,13.53,13.63,112765,0
2014-04-14,13.92,14.92,13.68,14.13,95421,0
2014-04-15,15.13,15.47,12.7,13.79,102756,0
2014-04-16,13.96,14.5,13.58,14.33,35400,0
2014-04-17,14.24,14.39,13.785,13.92,24013,0
2014-04-21,13.664,14.38,13.664,14.14,69834,0
2014-04-22,14.11,14.55,13.94,14.1,90285,0
2014-04-23,13.67,14.04,13.39,13.57,35997,0
2014-04-24,13.45,13.94,13.05,13.84,34630,0
2014-04-25,13.71,13.91,12.766,13.26,58504,0
2014-04-28,13.28,13.89,12.53,13.08,58334,0
2014-04-29,13.19,13.35,12.83,13.05,32137,0
2014-04-30,12.85,13.51,12.53,13.27,46897,0
2014-05-01,12.73,13.4,12.5,12.67,44690,0
2014-05-02,12.67,12.67,11.82,12.07,45348,0
2014-05-05,11.94,12.17,11.35,11.8,80442,0
2014-05-06,11.75,11.75,10.9,10.94,65763,0
2014-05-07,10.91,11.61,10.23,10.54,53215,0
2014-05-08,10.24,10.98,9.74,9.78,49476,0
2014-05-09,9.51,9.75,9.05,9.13,93152,0
2014-05-12,9.15,9.27,7.94,8.06,173091,0
2014-05-13,8.1,8.2,7.41,7.6,100322,0
2014-05-14,7.55,7.989,7.26,7.41,106415,0
2014-05-15,7.25,8.06,6.73,6.95,71585,0
2014-05-16,6.92,6.92,6.3011,6.48,109638,0
2014-05-19,6.45,6.75,6.27,6.71,58739,0
2014-05-20,6.77,6.87,6.3,6.3,106446,0
2014-05-21,6.82,7.66,6.28,6.39,480258,0
2014-05-22,6.5,6.75,6.12,6.5,129468,0
2014-05-23,6.5,7.06,6.5,6.96,82852,0
2014-05-27,7.21,8.6,7.01,8.38,222700,0
2014-05-28,8.74,8.949,7.75,7.92,143403,0
2014-05-29,7.89,8.9499,7.33,7.6,132951,0
2014-05-30,7.51,7.6,7.1099,7.16,158057,0
2014-06-02,7.15,7.75,7.15,7.65,99542,0
2014-06-03,7.66,8.04,7.21,7.26,81205,0
2014-06-04,7.19,7.73,6.89,6.99,247143,0
2014-06-05,6.99,7.12,6.67,6.75,72149,0
2014-06-06,6.68,6.81,6.5,6.69,73210,0
2014-06-09,6.72,7.12,6.6601,6.77,69727,0
2014-06-10,6.77,7.01,6.63,6.67,58500,0
2014-06-11,6.79,7,6.53,6.66,90378,0
2014-06-12,6.73,6.87,6.41,6.45,85625,0
2014-06-13,6.49,6.55,6.0471,6.12,86461,0
2014-06-16,6.2,6.68,6.02,6.56,152968,0
2014-06-17,6.63,6.63,6.2,6.27,151154,0
2014-06-18,6.3,6.96,6.3,6.85,201809,0
2014-06-19,6.88,7.48,6.6,7.26,178363,0
2014-06-20,7.34,8.16,7.01,7.83,289834,0
2014-06-23,7.9,8.29,7.01,7.05,218857,0
2014-06-24,7.1,7.1399,6.63,6.73,169573,0
2014-06-25,6.714,7.014,6.62,6.76,127272,0
2014-06-26,6.76,7.43,6.759,7.31,163554,0
2014-06-27,7.15,7.7,7.1001,7.69,1148767,0
2014-06-30,7.8,8.52,7.64,8.43,222363,0
2014-07-01,8.41,9.5,8.0801,9.18,317153,0
2014-07-02,9.4,10.1,9.13,9.47,279600,0
2014-07-03,9.46,9.75,9.02,9.21,143579,0
2014-07-07,9.18,9.59,8.65,9.08,146422,0
2014-07-08,9.11,9.3599,8.85,8.86,172420,0
2014-07-09,8.84,9.46,8.61,9.07,92139,0
2014-07-10,8.9,9.14,8.722,9.05,55103,0
2014-07-11,9,9,8.46,8.7,98263,0
2014-07-14,8.498,9.16,8.498,9,127126,0
2014-07-15,9.15,9.15,8.31,8.5,71096,0
2014-07-16,8.94,8.9506,8.06,8.23,121075,0
2014-07-17,8.0876,8.3,7.413,7.54,98453,0
2014-07-18,7.94,8.52,7.66,8.41,120452,0
2014-07-21,8.14,8.48,7.88,8.17,56962,0
2014-07-22,8.21,8.6,7.95,8.22,48908,0
2014-07-23,8.3825,8.64,7.9608,8.58,56638,0
2014-07-24,8.56,9.34,8.55,8.95,97646,0
2014-07-25,8.83,9.07,8.557,8.69,84641,0
2014-07-28,8.72,8.8981,8.15,8.3,53880,0
2014-07-29,8.37,8.43,8.076,8.25,57167,0
2014-07-30,8.3,8.633,8.15,8.46,37340,0
2014-07-31,8.3,8.44,8.025,8.19,32207,0
2014-08-01,9.09,9.09,7.9,8.03,66770,0
2014-08-04,8.07,8.4,7.668,7.9,47811,0
2014-08-05,7.89,7.96,7.46,7.75,63767,0
2014-08-06,7.232,7.94,7.232,7.66,36160,0
2014-08-07,7.53,7.75,7.5,7.56,29244,0
2014-08-08,7.62,7.79,7.35,7.57,55496,0
2014-08-11,7.5,7.7099,7.38,7.53,68335,0
2014-08-12,7.45,7.66,7.354,7.48,32162,0
2014-08-13,7.42,7.75,7.42,7.56,10480,0
2014-08-14,7.615,7.789,7.45,7.75,15587,0
2014-08-15,7.96,8.01,7.69,7.86,15032,0
2014-08-18,8.01,8.01,7.82,7.9,11641,0
2014-08-19,7.91,8.34,7.75,8.3,85294,0
2014-08-20,8.19,8.35,8.1119,8.13,30342,0
2014-08-21,8.13,8.21,7.82,7.98,28142,0
2014-08-22,7.87,8.108,7.66,7.93,31457,0
2014-08-25,7.97,8.05,7.68,7.85,15536,0
2014-08-26,7.78,8.09,7.6,7.88,31846,0
2014-08-27,7.93,8.05,7.88,7.88,15329,0
2014-08-28,7.9,8.26,7.81,8.02,28067,0
2014-08-29,8.08,8.2,8.05,8.15,5037,0
2014-09-02,8.24,8.49,8.03,8.29,60167,0
2014-09-03,8.16,8.2,7.87,8.02,21582,0
2014-09-04,7.93,8.08,7.9,7.98,7329,0
2014-09-05,7.98,7.98,7.77,7.88,10028,0
2014-09-08,7.81,7.97,7.76,7.9,14599,0
2014-09-09,7.9,7.92,7.75,7.88,10163,0
2014-09-10,7.772,7.885,7.772,7.83,16473,0
2014-09-11,7.77,7.84,7.61,7.79,22110,0
2014-09-12,7.76,7.77,7.65,7.71,9031,0
2014-09-15,7.69,7.75,7.6,7.62,11053,0
2014-09-16,7.62,7.78,7.14,7.27,32079,0
2014-09-17,7.24,7.74,7.24,7.67,33246,0
2014-09-18,7.35,7.62,7.21,7.44,36510,0
2014-09-19,7.505,7.505,7.25,7.5,56116,0
2014-09-22,7.5,7.9,7.5,7.8,35247,0
2014-09-23,7.83,8.53,7.78,8.35,78759,0
2014-09-24,8.5,8.7,8.37,8.54,40551,0
2014-09-25,8.6,8.825,8.14,8.23,34024,0
2014-09-26,7.74,7.81,6.47,7.19,160094,0
2014-09-29,7.4,7.74,6.74,7.13,71038,0
2014-09-30,7,7.19,6.79,6.94,19168,0
2014-10-01,7.41,7.56,7.186,7.4,96202,0
2014-10-02,7.51,7.56,7.118,7.34,23860,0
2014-10-03,7.1201,7.4,6.977,7.25,7854,0
2014-10-06,7.37,7.376,6.85,6.93,48477,0
2014-10-07,6.95,7.18,6.8,6.81,11413,0
2014-10-08,7.06,7.06,6.67,6.91,17248,0
2014-10-09,6.79,7.15,6.709,6.85,11318,0
2014-10-10,6.93,6.97,6.24,6.47,42120,0
2014-10-13,6.42,6.46,6.18,6.24,13580,0
2014-10-14,6.21,6.55,6.2001,6.45,18738,0
2014-10-15,6.24,6.59,6.1801,6.334,15698,0
2014-10-16,6.18,7.33,6.18,7.14,26366,0
2014-10-17,7.2,7.4,6.765,6.96,20587,0
2014-10-20,7.07,7.39,6.861,7.1,22576,0
2014-10-21,6.97,7.234,6.95,6.97,12410,0
2014-10-22,7.19,7.19,6.86,6.89,11855,0
2014-10-23,6.85,7.41,6.77,7.03,18647,0
2014-10-24,6.98,7.26,6.94,6.94,9207,0
2014-10-27,6.89,7.12,6.78,6.86,9255,0
2014-10-28,6.99,7.3799,6.75,6.88,24982,0
2014-10-29,6.9,7.05,6.81,6.81,2217,0
2014-10-30,7.08,7.23,6.94,7,6911,0
2014-10-31,6.75,7.25,6.75,7.13,10246,0
2014-11-03,6.83,7.36,6.82,7.33,30847,0
2014-11-04,7.25,7.56,7.24,7.46,38820,0
2014-11-05,7.2701,7.62,7.2701,7.62,18317,0
2014-11-06,7.49,7.92,7.389,7.92,18284,0
2014-11-07,7.83,7.9899,7.43,7.91,8156,0
2014-11-10,7.99,7.99,7.75,7.99,14374,0
2014-11-11,7.9,7.99,7.795,7.89,15199,0
2014-11-12,7.79,7.91,7.7,7.91,17675,0
2014-11-13,7.8,7.915,7.4,7.63,28718,0
2014-11-14,7.22,7.98,7.22,7.88,7402,0
2014-11-17,7.1101,7.65,7.1101,7.37,12370,0
2014-11-18,7.47,8,7.47,7.94,7465,0
2014-11-19,7.81,7.98,7.48,7.78,4049,0
2014-11-20,7.82,9,7.82,8.88,62249,0
2014-11-21,9.08,9.21,8.9,9.21,76565,0
2014-11-24,9.27,9.32,9.038,9.1,40553,0
2014-11-25,9.2,9.26,9.05,9.15,11374,0
2014-11-26,9.22,9.4,9.206,9.4,32614,0
2014-11-28,9.4,9.68,9.34,9.68,43282,0
2014-12-01,9.32,9.65,8.05,8.39,83959,0
2014-12-02,8.88,9.52,8.33,8.94,26824,0
2014-12-03,9.09,9.15,8.68,9.05,15863,0
2014-12-04,9.07,9.1,8.26,8.85,26093,0
2014-12-05,8.68,9,8.43,8.89,34257,0
2014-12-08,8.6,9,8.6,8.81,26198,0
2014-12-09,8.53,8.84,8.52,8.79,21980,0
2014-12-10,8.54,9,8.51,8.79,18371,0
2014-12-11,8.75,9,8.5,8.51,17689,0
2014-12-12,8.5,9.23,8.5,9,47421,0
2014-12-15,9,9.2,8.859,8.98,22352,0
2014-12-16,8.52,9.1099,8.52,8.63,15104,0
2014-12-17,8.58,9.15,8.58,9.07,29827,0
2014-12-18,9.05,9.09,8.71,9.06,20005,0
2014-12-19,8.85,8.85,8.5,8.64,51270,0
2014-12-22,8.52,8.75,7.92,8.18,44374,0
2014-12-23,7.8,8.24,7.8,8.23,24454,0
2014-12-24,7.93,8.38,7.55,7.81,45743,0
2014-12-26,7.75,8.04,7.4,7.59,42177,0
2014-12-29,7.51,7.73,7.25,7.41,41009,0
2014-12-30,7.4,7.43,7.16,7.3,32282,0
2014-12-31,7.21,7.33,7.14,7.2,45696,0
2015-01-02,7.295,7.68,7.176,7.44,24500,0
2015-01-05,7.32,7.5699,7.02,7.23,45923,0
2015-01-06,7.35,7.4,7.01,7.18,20182,0
2015-01-07,7.3,7.5,7.18,7.22,34562,0
2015-01-08,7.29,7.31,7.026,7.15,60592,0
2015-01-09,7.01,7.29,7.01,7.19,40082,0
2015-01-12,7.0001,7.333,7.0001,7.14,31190,0
2015-01-13,7.38,7.38,7.03,7.04,14415,0
2015-01-14,7.02,7.08,7.01,7.03,11369,0
2015-01-15,7.03,7.08,6.81,6.92,40192,0
2015-01-16,6.93,7.14,6.88,7.05,12504,0
2015-01-20,7.16,7.18,6.918,7.05,16833,0
2015-01-21,7.07,7.12,7.04,7.11,7851,0
2015-01-22,7.07,7.07,6.81,7,33876,0
2015-01-23,6.82,7.05,6.66,6.94,13015,0
2015-01-26,7.03,7.03,6.84,6.88,11846,0
2015-01-27,6.88,7.13,6.88,7.09,13050,0
2015-01-28,7.07,7.2,7.03,7.15,29185,0
2015-01-29,7.24,7.24,7.03,7.24,24051,0
2015-01-30,7.2,7.5,7.18,7.36,21631,0
2015-02-02,7.49,7.75,7.38,7.45,15240,0
2015-02-03,7.74,7.79,7.331,7.4,6292,0
2015-02-04,7.32,7.38,7.25,7.26,3730,0
2015-02-05,7.25,7.37,7.25,7.26,10770,0
2015-02-06,7.28,7.42,7.28,7.35,7453,0
2015-02-09,7.38,7.57,7.28,7.32,12387,0
2015-02-10,7.3,7.51,7.28,7.39,33240,0
2015-02-11,7.3,7.59,7.3,7.59,14128,0
2015-02-12,7.59,7.75,7.42,7.65,49909,0
2015-02-13,7.88,7.88,7.67,7.77,27450,0
2015-02-17,7.72,8.36,7.72,8.18,52621,0
2015-02-18,8.18,8.35,8.11,8.34,73093,0
2015-02-19,8.27,8.3,8.01,8.07,48321,0
2015-02-20,8.05,8.23,8.05,8.12,18364,0
2015-02-23,8.17,8.35,8.07,8.14,48707,0
2015-02-24,8.11,8.23,8.05,8.08,36160,0
2015-02-25,8.2999,8.2999,7.97,8.17,41925,0
2015-02-26,8.26,8.31,8.06,8.23,23753,0
2015-02-27,8.23,8.38,8.2,8.32,73619,0
2015-03-02,8.31,8.54,8.24,8.51,56500,0
2015-03-03,8.48,9,8.26,8.41,68300,0
2015-03-04,8.41,8.41,8.09,8.34,26000,0
2015-03-05,8.3,8.48,8.09,8.18,20200,0
2015-03-06,8.27,8.45,8.2,8.39,27500,0
2015-03-09,8.01,8.37,8.01,8.22,7500,0
2015-03-10,8.2,8.38,8.08,8.38,7100,0
2015-03-11,8.39,8.57,8.3,8.33,8600,0
2015-03-12,8.3,8.4,8.2,8.21,6600,0
2015-03-13,8.58,8.58,8.21,8.22,4500,0
2015-03-16,8.35,8.36,8.11,8.21,16700,0
2015-03-17,8.21,8.52,8.11,8.5,66000,0
2015-03-18,8.41,8.5,8.4,8.43,19100,0
2015-03-19,8.47,8.58,8.4,8.53,79200,0
2015-03-20,8.54,8.6,8.45,8.6,37300,0
2015-03-23,8.67,8.67,8.4,8.45,33600,0
2015-03-24,8.45,8.51,8.12,8.2,40000,0
2015-03-25,8.36,8.44,8.01,8.02,27700,0
2015-03-26,8.15,8.15,7.87,7.97,30200,0
2015-03-27,8.15,8.42,7.96,8.31,15500,0
2015-03-30,8.35,8.45,8.05,8.36,8200,0
2015-03-31,8.35,8.5,8.18,8.32,12900,0
2015-04-01,8.21,8.34,8.11,8.14,7500,0
2015-04-02,8.11,8.34,8.06,8.3,10900,0
2015-04-06,8.35,8.35,8.07,8.26,18600,0
2015-04-07,8.5,8.95,8.24,8.255,81670,0
2015-04-08,8.35,8.55,8.35,8.5,44600,0
2015-04-09,8.5,8.67,8.42,8.49,41944,0
2015-04-10,8.63,8.93,8.47,8.79,62400,0
2015-04-13,8.68,8.85,8.5,8.67,23100,0
2015-04-14,8.7,8.77,8.51,8.67,16900,0
2015-04-15,8.55,8.7,8.52,8.65,22891,0
2015-04-16,8.63,8.79,8.524,8.72,38841,0
2015-04-17,8.62,8.71,8.51,8.58,16700,0
2015-04-20,8.59,8.77,8.56,8.65,17623,0
2015-04-21,8.66,8.95,8.66,8.88,41851,0
2015-04-22,8.93,9.01,8.6001,8.84,85796,0
2015-04-23,8.84,9.05,8.73,8.96,24500,0
2015-04-24,9.06,9.08,8.54,8.82,38600,0
2015-04-27,8.75,8.95,8.5,8.5,35900,0
2015-04-28,8.5,8.61,8.25,8.42,22000,0
2015-04-29,8.33,8.5,8.2,8.32,19000,0
2015-04-30,8.32,8.34,8.18,8.29,9600,0
2015-05-01,8.21,8.38,8.2,8.31,6600,0
2015-05-04,8.34,8.48,8.33,8.44,5400,0
2015-05-05,8.47,8.49,8.37,8.49,3900,0
2015-05-06,8.5,8.5,8.2,8.27,17285,0
2015-05-07,8.25,8.41,8.2,8.23,16241,0
2015-05-08,8.47,8.5,8.23,8.4,16400,0
2015-05-11,8.45,8.45,8.24,8.36,5200,0
2015-05-12,8.3,8.56,8.25,8.56,9269,0
2015-05-13,8.26,8.53,8.19,8.19,19100,0
2015-05-14,8.43,8.85,8.33,8.52,67500,0
2015-05-15,8.4,8.58,8.36,8.44,11514,0
2015-05-18,8.49,8.75,8.27,8.62,29657,0
2015-05-19,8.65,8.76,8.58,8.59,20400,0
2015-05-20,8.6,8.76,8.46,8.74,11400,0
2015-05-21,8.68,8.76,8.55,8.75,14800,0
2015-05-22,8.3,8.82,8.3,8.67,7400,0
2015-05-26,8.56,8.66,8.37,8.54,15902,0
2015-05-27,8.47,8.52,8.26,8.27,21400,0
2015-05-28,8.2,8.29,7.75,7.96,27902,0
2015-05-29,7.89,7.99,7.68,7.97,11200,0
2015-06-01,8.39,8.39,7.73,7.82,20000,0
2015-06-02,7.99,8,7.68,7.78,15293,0
2015-06-03,7.91,8.2,7.73,8.2,34200,0
2015-06-04,8.11,8.14,7.77,7.87,11800,0
2015-06-05,8.15,8.15,7.89,7.89,12900,0
2015-06-08,7.83,8.04,7.52,7.67,39700,0
2015-06-09,7.551,7.68,7.5456,7.61,13619,0
2015-06-10,7.89,7.89,7.53,7.8,9947,0
2015-06-11,7.73,7.85,7.73,7.75,8693,0
2015-06-12,7.77,7.89,7.76,7.77,1900,0
2015-06-15,7.61,7.86,7.51,7.86,11100,0
2015-06-16,7.59,7.87,7.58,7.62,3900,0
2015-06-17,7.67,7.71,7.62,7.66,7700,0
2015-06-18,7.67,7.83,7.66,7.74,17800,0
2015-06-19,7.82,7.84,7.67,7.75,8000,0
2015-06-22,7.74,7.87,7.74,7.84,3800,0
2015-06-23,7.84,9.215,7.8,8.79,141512,0
2015-06-24,8.82,8.82,8.26,8.26,38200,0
2015-06-25,8.26,8.39,7.68,7.7,29100,0
2015-06-26,7.76,8,7.7,8,37500,0
2015-06-29,7.98,8.03,7.7,7.76,7000,0
2015-06-30,7.78,7.99,7.77,7.95,13773,0
2015-07-01,8,8,7.4,7.5,29300,0
2015-07-02,7.5,7.5,7.11,7.41,41800,0
2015-07-06,7.2,7.44,7.17,7.33,32500,0
2015-07-07,7.3,7.49,7.18,7.18,35300,0
2015-07-08,7.23,7.5,7.19,7.21,10600,0
2015-07-09,7.42,7.69,6.72,7.32,22100,0
2015-07-10,7.37,7.71,7.28,7.62,30800,0
2015-07-13,7.78,7.78,7.41,7.64,11400,0
2015-07-14,7.61,7.735,7.46,7.56,10733,0
2015-07-15,7.4248,7.6,7.4248,7.5,21984,0
2015-07-16,7.46,7.67,7.46,7.65,3500,0
2015-07-17,7.73,7.73,7.57,7.67,8800,0
2015-07-20,7.52,7.57,7.29,7.42,12800,0
2015-07-21,7.43,7.58,7.39,7.52,19300,0
2015-07-22,7.42,7.55,7.29,7.47,8300,0
2015-07-23,7.41,7.6,7.41,7.52,5300,0
2015-07-24,7.48,7.61,7.34,7.5,13000,0
2015-07-27,7.23,7.44,7.23,7.38,4900,0
2015-07-28,7.2,7.66,7.2,7.49,26100,0
2015-07-29,7.54,7.73,7.49,7.73,21200,0
2015-07-30,7.66,7.93,7.59,7.84,12000,0
2015-07-31,7.94,7.94,7.59,7.66,17500,0
2015-08-03,7.57,7.85,7.33,7.42,20208,0
2015-08-04,7.61,7.66,7.36,7.54,13100,0
2015-08-05,7.54,7.7,7.45,7.63,4900,0
2015-08-06,7.64,7.65,7.41,7.47,8661,0
2015-08-07,7.49,7.74,7.4,7.73,18600,0
2015-08-10,7.62,7.64,7.5,7.52,3900,0
2015-08-11,7.98,7.98,7.55,7.59,11942,0
2015-08-12,7.58,7.76,7.53,7.6,17000,0
2015-08-13,7.58,7.6,7.57,7.59,8900,0
2015-08-14,7.68,7.68,7.5,7.55,6800,0
2015-08-17,7.5,7.5,7.39,7.4,7000,0
2015-08-18,7.28,7.48,7.28,7.41,7600,0
2015-08-19,7.36,7.36,7.24,7.24,8800,0
2015-08-20,7.3,7.3,7.21,7.26,9100,0
2015-08-21,7.2,7.29,6.96,7.26,10000,0
2015-08-24,6.92,7.06,6.8,6.85,32391,0
2015-08-25,7,7.12,6.81,7.01,40600,0
2015-08-26,7.14,7.14,6.61,6.74,22000,0
2015-08-27,6.75,7.14,6.75,7.08,7400,0
2015-08-28,7.02,7.11,6.96,7.05,24000,0
2015-08-31,7.1,7.1,6.95,7.01,16400,0
2015-09-01,6.95,7.07,6.95,7,10900,0
2015-09-02,7,7,6.95,6.96,3000,0
2015-09-03,6.96,6.99,6.95,6.99,3600,0
2015-09-04,6.95,7.03,6.95,7.01,6300,0
2015-09-08,6.85,7,6.59,7,32200,0
2015-09-09,7.03,7.05,6.95,6.99,9000,0
2015-09-10,6.99,7.05,6.93,7.01,3644,0
2015-09-11,6.99,7.1,6.95,7.1,8600,0
2015-09-14,7.19,7.19,7.03,7.09,4900,0
2015-09-15,7.06,7.1,6.98,7,14100,0
2015-09-16,7.04,7.05,6.99,7,8500,0
2015-09-17,6.86,7.06,6.85,7.02,14200,0
2015-09-18,7,7,6.94,6.94,3800,0
2015-09-21,7,7.07,6.96,6.96,7500,0
2015-09-22,6.93,6.93,6.85,6.85,800,0
2015-09-23,6.89,6.89,6.73,6.73,6300,0
2015-09-24,6.77,6.77,6.67,6.72,4275,0
2015-09-25,6.69,6.77,6.66,6.66,7800,0
2015-09-28,6.75,6.76,6.18,6.42,18244,0
2015-09-29,6.94,6.94,6.01,6.01,23500,0
2015-09-30,6.04,6.04,5.47,5.6,67800,0
2015-10-01,5.69,5.69,4.96,4.98,50400,0
2015-10-02,4.88,5.66,4.88,5.65,86300,0
2015-10-05,5.88,6.31,5.59,6.3,36230,0
2015-10-06,6.29,6.53,6.07,6.48,20700,0
2015-10-07,6.34,6.79,6.34,6.64,14200,0
2015-10-08,6.8,6.8,6.5,6.62,16000,0
2015-10-09,6.75,6.94,5.92,6.7,11500,0
2015-10-12,6.71,6.99,6.71,6.99,17453,0
2015-10-13,6.84,7.06,6.65,6.8,11200,0
2015-10-14,6.27,7.03,6.27,6.55,10400,0
2015-10-15,6.78,7.11,6.21,7.11,14500,0
2015-10-16,7.01,7.05,6.76,6.89,8000,0
2015-10-19,6.6,6.97,6.5,6.6,6400,0
2015-10-20,6.8,6.96,6.56,6.775,8620,0
2015-10-21,6.81,6.82,6.52,6.6,10500,0
2015-10-22,6.79,6.79,6.41,6.73,5000,0
2015-10-23,6.62,6.78,6.62,6.69,5200,0
2015-10-26,6.66,6.99,6.66,6.77,6900,0
2015-10-27,6.76,6.86,6.65,6.69,8100,0
2015-10-28,6.96,6.97,6.72,6.84,11300,0
2015-10-29,6.81,6.81,6.6,6.7,5400,0
2015-10-30,6.73,6.9,6.29,6.59,9700,0
2015-11-02,6.5,6.9,6.49,6.7,17452,0
2015-11-03,6.71,6.93,6.71,6.82,8700,0
2015-11-04,6.83,6.93,6.72,6.72,2799,0
2015-11-05,6.79,6.88,6.72,6.84,6600,0
2015-11-06,6.84,6.9,6.84,6.9,2300,0
2015-11-09,6.83,6.8799,6.77,6.78,1374,0
2015-11-10,6.8,6.8,6.75,6.76,2800,0
2015-11-11,6.89,6.89,6.77,6.88,800,0
2015-11-12,6.9,6.91,6.75,6.87,5200,0
2015-11-13,6.89,6.91,6.56,6.8,27300,0
2015-11-16,6.82,6.91,6.82,6.91,300,0
2015-11-17,6.86,7,6.76,6.92,29100,0
2015-11-18,6.78,6.82,6.62,6.63,25900,0
2015-11-19,6.78,7.18,6.78,6.92,23700,0
2015-11-20,6.99,6.99,6.95,6.99,2700,0
2015-11-23,6.99,6.99,6.75,6.79,12800,0
2015-11-24,6.79,6.92,6.75,6.79,17000,0
2015-11-25,6.82,6.99,6.79,6.82,22300,0
2015-11-27,6.87,6.9,6.72,6.8,7100,0
2015-11-30,6.87,6.98,6.8,6.98,8100,0
2015-12-01,6.99,6.99,6.71,6.85,2163,0
2015-12-02,6.98,6.98,6.82,6.9,1657,0
2015-12-03,6.904,6.904,6.77,6.88,3255,0
2015-12-04,6.88,6.95,6.82,6.83,6300,0
2015-12-07,6.8,6.94,6.72,6.93,22200,0
2015-12-08,6.7,6.9,6.57,6.88,5878,0
2015-12-09,6.87,6.87,6.6,6.75,3200,0
2015-12-10,6.9,6.91,6.69,6.88,6400,0
2015-12-11,6.91,6.91,6.51,6.54,17800,0
2015-12-14,6.62,6.66,6.5,6.54,7480,0
2015-12-15,6.91,6.91,6.58,6.6,8200,0
2015-12-16,6.71,6.78,6.41,6.43,19900,0
2015-12-17,6.5,6.74,6.26,6.4,19800,0
2015-12-18,6.32,6.5,6.21,6.21,35900,0
2015-12-21,6.41,6.49,6.31,6.34,17200,0
2015-12-22,6.34,6.5,6.32,6.45,4146,0
2015-12-23,6.46,6.5,6.36,6.43,3100,0
2015-12-24,6.3001,6.45,6.3,6.32,775,0
2015-12-28,6.31,6.34,6.02,6.08,79807,0
2015-12-29,6,6.3299,5.83,5.98,48572,0
2015-12-30,6,6.13,5.93,5.93,52389,0
2015-12-31,5.9,5.99,5.63,5.72,122787,0
2016-01-04,5.805,5.9525,5.47,5.87,38743,0
2016-01-05,6.03,6.03,5.76,5.81,26956,0
2016-01-06,5.68,5.97,5.46,5.48,20520,0
2016-01-07,5.3905,5.475,5.18,5.22,23032,0
2016-01-08,5.617,5.617,5.18,5.19,8481,0
2016-01-11,5.34,5.34,4.95,5.01,13148,0
2016-01-12,5.185,5.36,4.96,4.96,25638,0
2016-01-13,5.08,5.109,4.5301,4.5301,45057,0
2016-01-14,4.5,4.89,4.3101,4.77,22896,0
2016-01-15,4.67,4.78,4.23,4.27,28337,0
2016-01-19,4.64,4.87,4.5,4.61,32400,0
2016-01-20,4.54,5.05,4.5,4.82,8256,0
2016-01-21,5.09,5.18,5.09,5.14,8931,0
2016-01-22,5.17,5.2899,4.94,5.05,5571,0
2016-01-25,5.04,5.3,5.04,5.17,6337,0
2016-01-26,5.18,5.24,4.735,4.81,6555,0
2016-01-27,4.78,5.05,4.68,5.01,29788,0
2016-01-28,5.2318,5.3275,5.02,5.04,12919,0
2016-01-29,5.13,5.22,4.65,4.75,39823,0
2016-02-01,4.65,4.7,4.5,4.66,11216,0
2016-02-02,4.52,4.88,4.51,4.59,13244,0
2016-02-03,4.49,4.5,4.06,4.35,35055,0
2016-02-04,4.19,4.68,4.165,4.42,19483,0
2016-02-05,4.56,4.56,4.27,4.28,5000,0
2016-02-08,4.29,4.352,4.04,4.09,29062,0
2016-02-09,4.04,4.4,3.98,4.07,17066,0
2016-02-10,4.09,4.34,3.98,3.98,15117,0
2016-02-11,4.13,4.13,3.7,3.81,28438,0
2016-02-12,3.85,4.08,3.775,3.91,997,0
2016-02-16,4.01,4.9,3.95,4.9,109197,0
2016-02-17,4.92,5.15,4.65,5.15,18508,0
2016-02-18,5.13,5.75,5,5.3601,115900,0
2016-02-19,5.38,5.485,5.09,5.22,13809,0
2016-02-22,5.3,5.3,4.71,4.97,46657,0
2016-02-23,5.04,5.13,4.85,4.95,7223,0
2016-02-24,4.9,5.02,4.64,4.98,18590,0
2016-02-25,4.99,5.38,4.69,4.75,9506,0
2016-02-26,4.75,4.87,4.6,4.74,37446,0
2016-02-29,4.59,4.6,4.57,4.58,2079,0
2016-03-01,4.49,4.62,4.45,4.49,7782,0
2016-03-02,4.85,4.85,4.28,4.39,55188,0
2016-03-03,4.49,4.5,4.37,4.37,3860,0
2016-03-04,4.37,5.38,4.37,5.18,70748,0
2016-03-07,5.25,6.53,5.1473,6.1,60739,0
2016-03-08,6.5,6.55,5.89,6.17,40998,0
2016-03-09,6.29,6.29,5.72,5.9499,17128,0
2016-03-10,5.86,5.97,5.38,5.64,36639,0
2016-03-11,5.59,5.92,5.46,5.67,5700,0
2016-03-14,5.42,5.995,5.42,5.71,6245,0
2016-03-15,5.41,5.82,5.33,5.63,142845,0
2016-03-16,5.66,6.1,5.48,5.91,11593,0
2016-03-17,6,6.11,5.81,5.99,7677,0
2016-03-18,5.9,6.116,5.9,6.06,7744,0
2016-03-21,6.04,6.34,5.97,6.18,19005,0
2016-03-22,6.229,6.42,6.19,6.25,224528,0
2016-03-23,5.98,6.3,5.95,6.01,12790,0
2016-03-24,5.63,6.04,5.59,6.04,5855,0
2016-03-28,6.14,6.14,5.8,5.89,1941,0
2016-03-29,5.8,6.38,5.77,6.1,21078,0
2016-03-30,6.21,6.45,5.79,5.85,7772,0
2016-03-31,6.2745,6.31,5.85,5.96,14126,0
2016-04-01,5.98,6.4,5.98,6.31,6652,0
2016-04-04,6.36,6.4099,6.24,6.27,7930,0
2016-04-05,6.06,6.3,6.06,6.12,6091,0
2016-04-06,6.2,6.438,6.2,6.3,55740,0
2016-04-07,6.26,6.6,6.18,6.51,17188,0
2016-04-08,6.4,6.55,5.92,6.08,36169,0
2016-04-11,6.01,6.49,6.01,6.28,14190,0
2016-04-12,6.265,6.45,5.96,6.11,11720,0
2016-04-13,6.21,6.43,6.01,6.14,17542,0
2016-04-14,6.3,6.45,6.025,6.23,32761,0
2016-04-15,6.32,6.49,6.22,6.27,6955,0
2016-04-18,6.27,6.395,6.02,6.28,16034,0
2016-04-19,6.3,6.5,6.19,6.23,22424,0
2016-04-20,6.29,6.39,6.13,6.25,20959,0
2016-04-21,6.28,6.36,6.09,6.18,15404,0
2016-04-22,6.19,6.2,6.13,6.13,12447,0
2016-04-25,6.03,6.19,6.01,6.1,37046,0
2016-04-26,6.13,6.25,6.01,6.25,24996,0
2016-04-27,6.0999,6.45,6.09,6.36,9826,0
2016-04-28,6.26,6.46,6.18,6.24,26520,0
2016-04-29,6.25,6.38,6.24,6.3,28305,0
2016-05-02,6.3,6.53,6.25,6.49,27743,0
2016-05-03,6.42,6.59,6.205,6.26,27903,0
2016-05-04,6.23,6.23,5.875,6.05,45586,0
2016-05-05,6.14,6.21,6.05,6.16,7655,0
2016-05-06,6.18,6.4,6.05,6.4,23328,0
2016-05-09,6.44,6.48,6.1,6.15,57965,0
2016-05-10,6.35,6.35,6.13,6.3,35172,0
2016-05-11,6.21,6.42,6.11,6.22,6846,0
2016-05-12,6.1,6.26,6.05,6.19,54478,0
2016-05-13,6.12,6.4,6.115,6.3,47893,0
2016-05-16,6.31,6.4,6.2,6.38,33561,0
2016-05-17,6.39,6.4,6.29,6.35,16930,0
2016-05-18,6.36,6.5,6.32,6.5,9035,0
2016-05-19,6.5,7.2,6.467,7.04,26851,0
2016-05-20,7.15,7.74,7.12,7.38,50066,0
2016-05-23,7.45,7.88,6.9577,7.84,15953,0
2016-05-24,7.66,8.5,7.66,8.34,90963,0
2016-05-25,8.355,8.66,8.04,8.25,72547,0
2016-05-26,8.17,8.25,7.75,8.24,26299,0
2016-05-27,8.25,8.8,8.05,8.5,202087,0
2016-05-31,8.52,8.6,8.05,8.1,59852,0
2016-06-01,8.16,8.41,7.8958,8.32,45367,0
2016-06-02,8.38,8.8,8.31,8.68,42390,0
2016-06-03,8.7,9.15,8.58,9.1,99097,0
2016-06-06,9.25,9.25,7.67,8.03,66530,0
2016-06-07,7.96,8.56,7.96,8.47,30684,0
2016-06-08,8.5,8.51,8.17,8.39,14662,0
2016-06-09,8.2,8.37,8.02,8.37,28042,0
2016-06-10,8.33,8.55,8.13,8.5,67845,0
2016-06-13,8.52,8.6,7.551,7.9,49687,0
2016-06-14,7.93,8.12,7.07,7.11,33335,0
2016-06-15,7.15,7.61,7.09,7.4,24685,0
2016-06-16,7.32,7.54,7.2,7.37,23713,0
2016-06-17,6.21,6.27,5.82,6.09,876794,0
2016-06-20,6.12,6.69,6.12,6.5,99667,0
2016-06-21,6.57,6.6,6.09,6.32,65253,0
2016-06-22,6.39,6.57,6.1,6.24,116959,0
2016-06-23,6.4,7.12,6.1992,7.06,109552,0
2016-06-24,6.87,6.99,6.1,6.9,839690,0
2016-06-27,6.69,6.83,6.49,6.56,127754,0
2016-06-28,6.58,7.1,6.5,6.88,45067,0
2016-06-29,6.92,7.17,6.92,7.16,62953,0
2016-06-30,7.16,7.4,7.11,7.27,48702,0
2016-07-01,7.17,7.54,7.17,7.51,32095,0
2016-07-05,7.57,7.57,6.67,6.84,53797,0
2016-07-06,6.82,6.92,6.575,6.7,23560,0
2016-07-07,6.93,6.93,6.71,6.83,22978,0
2016-07-08,6.94,7.1899,6.7601,7.15,41067,0
2016-07-11,7.2,7.44,7.06,7.41,22207,0
2016-07-12,7.51,7.89,7.5,7.54,75177,0
2016-07-13,7.68,7.74,7.0001,7.16,64286,0
2016-07-14,7.2,7.5025,6.88,7.25,18055,0
2016-07-15,7.38,7.96,6.93,7.87,87985,0
2016-07-18,7.96,7.96,6.98,7.89,28327,0
2016-07-19,7.91,7.96,6.98,7.9,23748,0
2016-07-20,7.96,8.15,7.82,8.1,33191,0
2016-07-21,7.93,8.19,7.91,8.08,22263,0
2016-07-22,8.16,8.21,8,8.12,13401,0
2016-07-25,7.72,8.65,7.2,8.6,72553,0
2016-07-26,8.6,8.67,8.39,8.56,37178,0
2016-07-27,8.6,8.6,7.72,8.5,52528,0
2016-07-28,8.25,8.5,8.21,8.47,50565,0
2016-07-29,8.5,8.72,8.29,8.35,219639,0
2016-08-01,8.42,8.89,8.29,8.84,97484,0
2016-08-02,8.89,8.89,8.36,8.5,33599,0
2016-08-03,8.5,8.55,8.34,8.53,33619,0
2016-08-04,8.55,8.62,8.42,8.49,23006,0
2016-08-05,8.56,8.63,8.33,8.4,30330,0
2016-08-08,8.41,8.41,7.55,7.85,41381,0
2016-08-09,7.66,7.86,7.66,7.85,19370,0
2016-08-10,7.87,8.26,7.6401,7.8,27307,0
2016-08-11,7.96,8.05,7.62,7.94,22425,0
2016-08-12,7.9,8.03,7.69,8.03,40609,0
2016-08-15,8.32,8.42,7.99,7.99,24277,0
2016-08-16,8.07,8.376,7.83,7.97,105150,0
2016-08-17,8,8.14,7.88,7.99,9187,0
2016-08-18,7.96,8.45,7.84,8.02,51478,0
2016-08-19,8.06,8.16,7.38,7.9,89823,0
2016-08-22,8,8.085,7.635,7.93,36210,0
2016-08-23,8.06,8.28,7.93,8.06,25141,0
2016-08-24,8.11,8.4,8.01,8.09,41665,0
2016-08-25,8.1,8.195,7.8,7.96,19244,0
2016-08-26,8,8.145,7.68,7.9,13943,0
2016-08-29,7.93,8.03,7.71,7.75,32646,0
2016-08-30,7.88,7.98,7.65,7.75,12285,0
2016-08-31,7.7,7.71,7.24,7.41,33397,0
2016-09-01,7.55,7.6,7.16,7.43,12778,0
2016-09-02,7.5,7.5,7.1,7.25,19817,0
2016-09-06,7.22,7.41,7.19,7.33,7387,0
2016-09-07,7.35,7.52,7.0501,7.17,30241,0
2016-09-08,7.18,7.31,6.94,7.27,24299,0
2016-09-09,7.15,7.15,6.82,6.825,18136,0
2016-09-12,6.83,7.1,6.83,7.03,20953,0
2016-09-13,7.085,7.085,6.79,6.81,19289,0
2016-09-14,6.82,7.06,6.82,7.01,20368,0
2016-09-15,7.05,7.07,6.87,6.99,16136,0
2016-09-16,7.07,7.38,6.8,7.01,72125,0
2016-09-19,7.16,7.345,6.95,7.24,15683,0
2016-09-20,7.31,7.58,7.25,7.47,18690,0
2016-09-21,7.53,7.85,7.16,7.39,19854,0
2016-09-22,7.46,7.46,7.12,7.21,18972,0
2016-09-23,7.28,7.293,7.09,7.2,15811,0
2016-09-26,7.1,7.2,7,7.1,51841,0
2016-09-27,7.3,7.33,7.02,7.16,88597,0
2016-09-28,7.22,7.25,7.06,7.15,75530,0
2016-09-29,6.87,7.05,6.63,6.72,87527,0
2016-09-30,6.73,7.21,6.6,7.15,109620,0
2016-10-03,7,7.415,6.73,6.79,41542,0
2016-10-04,6.79,6.8335,6.59,6.63,461484,0
2016-10-05,6.75,6.8299,6.57,6.59,34447,0
2016-10-06,6.59,6.7299,6.51,6.52,26152,0
2016-10-07,6.51,6.529,6.22,6.32,30587,0
2016-10-10,6.4264,6.4264,6.27,6.3,42266,0
2016-10-11,6.29,6.39,6.01,6.09,31790,0
2016-10-12,6.14,6.1999,6.07,6.15,24774,0
2016-10-13,6.1,6.305,6.1,6.15,12832,0
2016-10-14,6.17,6.17,5.96,5.98,24823,0
2016-10-17,6,6.1,5.9604,6.07,10878,0
2016-10-18,6.19,6.26,6.11,6.23,20366,0
2016-10-19,6.4258,6.46,6.33,6.36,6571,0
2016-10-20,6.36,6.76,6.18,6.64,90642,0
2016-10-21,6.54,6.88,6.32,6.43,57766,0
2016-10-24,6.52,6.52,6.19,6.34,70737,0
2016-10-25,6.39,6.58,6.21,6.48,84495,0
2016-10-26,6.45,6.45,6.2,6.24,33262,0
2016-10-27,6.32,6.32,6.05,6.08,17049,0
2016-10-28,6.01,6.401,5.95,6.05,14905,0
2016-10-31,6.0146,6.1,5.88,6.03,55098,0
2016-11-01,5.99,6.19,5.84,6.06,159347,0
2016-11-02,5.99,6.22,5.92,5.94,71468,0
2016-11-03,5.99,6.0496,5.79,5.8,55387,0
2016-11-04,5.84,6,5.74,5.79,39554,0
2016-11-07,5.89,6.12,5.79,6.02,17353,0
2016-11-08,6.05,6.1,5.85,5.88,26793,0
2016-11-09,5.96,6.39,5.66,6.33,44025,0
2016-11-10,6.41,6.69,6.1755,6.4,49643,0
2016-11-11,6.54,7.25,6.445,6.6599,154188,0
2016-11-14,6.86,6.97,6.18,6.45,104812,0
2016-11-15,6.4,6.54,6.1302,6.52,19726,0
2016-11-16,6.51,6.63,6.24,6.43,18764,0
2016-11-17,6.43,6.7304,6.3586,6.53,17809,0
2016-11-18,6.55,6.75,6.53,6.73,25657,0
2016-11-21,6.7299,6.7499,6.5,6.67,15766,0
2016-11-22,6.69,6.79,6.69,6.75,84459,0
2016-11-23,6.68,6.805,6.41,6.45,58756,0
2016-11-25,6.5,6.6,6.43,6.6,7627,0
2016-11-28,6.58,6.75,6.43,6.43,30190,0
2016-11-29,6.49,6.71,6.455,6.61,25753,0
2016-11-30,6.68,6.705,6.32,6.35,32611,0
2016-12-01,6.35,6.6,6.08,6.16,64088,0
2016-12-02,6.16,6.4,5.98,6.03,53144,0
2016-12-05,6.08,6.27,5.7687,6.03,87779,0
2016-12-06,6.05,6.2,5.84,6.16,18890,0
2016-12-07,6.2,6.27,6.2,6.23,24920,0
2016-12-08,6.25,6.25,6.16,6.16,45953,0
2016-12-09,6.24,6.25,5.83,5.94,92371,0
2016-12-12,5.99,6.08,5.88,6.05,38881,0
2016-12-13,5.98,6.14,5.97,6.04,15428,0
2016-12-14,6.05,6.18,6,6.08,32819,0
2016-12-15,6.12,6.25,6.02,6.07,31010,0
2016-12-16,6.12,6.22,5.93,5.99,51399,0
2016-12-19,5.9,6.04,5.5,5.76,57684,0
2016-12-20,5.81,6.1,5.81,6.09,48787,0
2016-12-21,5.9406,6.06,5.9406,6.02,34726,0
2016-12-22,6.22,6.22,6,6.08,32150,0
2016-12-23,6.08,6.1599,6.05,6.1,34183,0
2016-12-27,6.1025,6.155,5.93,5.96,55249,0
2016-12-28,6,6.13,5.88,6.09,36001,0
2016-12-29,6.01,6.1,6.01,6.07,32545,0
2016-12-30,6.08,6.15,6.0399,6.1,103897,0
2017-01-03,6.22,6.33,6.14,6.27,14798,0
2017-01-04,6.29,6.53,6.23,6.27,26988,0
2017-01-05,6.33,6.4,6.07,6.25,71962,0
2017-01-06,6.28,6.469,6.2,6.42,69388,0
2017-01-09,6.44,6.56,6.25,6.45,27418,0
2017-01-10,6.52,6.555,6.37,6.49,18467,0
2017-01-11,6.42,6.49,6.0901,6.22,37053,0
2017-01-12,6.16,6.23,5.71,6,121629,0
2017-01-13,6.03,6.17,5.88,6.13,43811,0
2017-01-17,6.1,6.1,6,6,10896,0
2017-01-18,6.05,6.05,5.86,5.92,25634,0
2017-01-19,5.9,5.91,5.74,5.79,12908,0
2017-01-20,5.74,5.93,5.61,5.75,20527,0
2017-01-23,5.74,5.84,5.62,5.71,46930,0
2017-01-24,5.65,5.75,5.5,5.69,22566,0
2017-01-25,5.8501,5.94,5.52,5.65,54022,0
2017-01-26,5.67,5.8,5.5,5.57,13141,0
2017-01-27,5.61,5.71,5.53,5.65,14137,0
2017-01-30,5.58,5.59,5.51,5.53,9367,0
2017-01-31,5.5,5.74,5.5,5.69,25086,0
2017-02-01,5.75,5.835,5.71,5.73,8362,0
2017-02-02,5.7,6.2,5.58,6.18,48799,0
2017-02-03,6.24,6.7,6.065,6.52,45614,0
2017-02-06,6.22,6.68,6.04,6.3,24635,0
2017-02-07,6.46,6.46,6.02,6.26,65442,0
2017-02-08,6.2,6.3929,5.83,6.1,25941,0
2017-02-09,6.08,6.3,5.97,6.14,16240,0
2017-02-10,6.3297,6.5,6.24,6.41,19679,0
2017-02-13,6.45,6.5,6.19,6.49,15053,0
2017-02-14,6.0602,6.76,6.0602,6.59,39019,0
2017-02-15,6.55,6.6713,6.39,6.54,12088,0
2017-02-16,6.52,6.52,6.3,6.39,9767,0
2017-02-17,6.42,6.51,6.4,6.49,18865,0
2017-02-21,6.56,6.56,6.29,6.36,13478,0
2017-02-22,6.23,6.43,6.23,6.35,16326,0
2017-02-23,6.25,6.43,6.05,6.29,383273,0
2017-02-24,6.18,6.64,6.17,6.36,82430,0
2017-02-27,6.21,6.45,6.21,6.38,30758,0
2017-02-28,6.12,6.42,6.08,6.1,12272,0
2017-03-01,6.27,6.39,6.12,6.33,39509,0
2017-03-02,6.28,6.67,6.19,6.27,20747,0
2017-03-03,6.46,6.61,6.27,6.44,21582,0
2017-03-06,6.5,6.56,6.28,6.39,10579,0
2017-03-07,6.28,6.545,6.09,6.46,25859,0
2017-03-08,6.5,6.7398,6.32,6.46,43271,0
2017-03-09,6.1,6.68,6.1,6.59,26118,0
2017-03-10,6.46,6.5662,6.41,6.48,39889,0
2017-03-13,6.45,6.51,6.3,6.49,38804,0
2017-03-14,6.37,6.49,6.31,6.41,39516,0
2017-03-15,6.465,6.54,6.39,6.5,63790,0
2017-03-16,6.5,6.5,6.27,6.4,74833,0
2017-03-17,6.32,6.55,6.3,6.51,67854,0
2017-03-20,6.4537,6.545,6.35,6.41,16613,0
2017-03-21,6.41,6.41,5.88,5.89,26406,0
2017-03-22,5.92,6.12,5.57,5.77,25792,0
2017-03-23,5.72,5.86,5.62,5.68,27420,0
2017-03-24,5.58,5.71,5.34,5.56,35135,0
2017-03-27,5.41,5.69,5.41,5.66,39060,0
2017-03-28,5.61,5.62,5.46,5.6,30750,0
2017-03-29,5.59,5.81,5.55,5.67,22217,0
2017-03-30,5.68,5.75,5.47,5.52,13999,0
2017-03-31,5.63,5.63,5.37,5.43,38459,0
2017-04-03,5.32,5.43,4.83,5.11,45906,0
2017-04-04,5.2,5.21,4.65,5,51072,0
2017-04-05,5.03,5.08,4.8,4.82,40041,0
2017-04-06,4.8,4.8158,4.32,4.71,72891,0
2017-04-07,4.69,4.7413,4.5,4.5,28388,0
2017-04-10,4.56,4.64,4.4,4.45,50256,0
2017-04-11,4.42,4.5,4.25,4.31,59681,0
2017-04-12,4.37,4.37,4.09,4.21,35834,0
2017-04-13,4.2399,4.31,4.16,4.24,37197,0
2017-04-17,4.2,4.342,4.16,4.24,29080,0
2017-04-18,4.16,4.45,4.07,4.4,23473,0
2017-04-19,4.4,4.61,4.29,4.56,43448,0
2017-04-20,4.5,4.745,4.5,4.68,36499,0
2017-04-21,4.72,4.77,4.49,4.51,35978,0
2017-04-24,4.65,4.81,4.37,4.46,77871,0
2017-04-25,4.55,4.65,4.37,4.49,78786,0
2017-04-26,4.44,4.6,4.44,4.58,55440,0
2017-04-27,4.6,4.6,4.4768,4.51,34835,0
2017-04-28,4.54,4.54,4.24,4.3,29388,0
2017-05-01,4.37,5,4.27,4.32,781027,0
2017-05-02,4.32,4.32,4.12,4.16,40965,0
2017-05-03,4.15,4.15,4.02,4.07,66948,0
2017-05-04,4.06,4.15,4.045,4.12,23518,0
2017-05-05,4.0944,4.11,3.85,3.93,95945,0
2017-05-08,4.5,4.54,3.89,3.89,74480,0
2017-05-09,3.95,4.04,3.87,3.93,45962,0
2017-05-10,3.93,4.08,3.85,3.92,72268,0
2017-05-11,3.9,4.2993,3.82,4.07,200576,0
2017-05-12,4,5.2,4,5,265238,0
2017-05-15,5.01,5.38,4.91,5.13,177719,0
2017-05-16,5.16,5.57,5.05,5.37,127420,0
2017-05-17,5.38,5.5,5.135,5.37,348114,0
2017-05-18,7.83,11.58,7.21,10.67,36833606,0
2017-05-19,12.15,14.64,11.26,12.76,36118824,0
2017-05-22,11.97,12.9,10.79,11.01,6327275,0
2017-05-23,11,14.3,10.26,13.25,12848981,0
2017-05-24,14.1,14.8,12.78,14,16821322,0
2017-05-25,15.76,16.94,13.75,13.89,14271890,0
2017-05-26,13.43,13.67,12.31,12.9901,3759063,0
2017-05-30,12.98,14.266,12.8436,13.42,2732652,0
2017-05-31,13.64,13.74,12.45,12.69,2552997,0
2017-06-01,12.78,13.05,12.25,12.76,1389823,0
2017-06-02,12.7,13.26,12.53,12.92,1558109,0
2017-06-05,12.8,12.8,10.66,11.05,4832100,0
2017-06-06,11.51,12.43,11.2001,12.3,2556710,0
2017-06-07,12.3,12.3,11.17,11.54,1724381,0
2017-06-08,11.3,11.96,11.24,11.89,785748,0
2017-06-09,11.82,11.9972,11.5,11.63,685413,0
2017-06-12,11.67,11.8571,11.21,11.53,649990,0
2017-06-13,11.52,12.5,11.43,11.91,1504963,0
2017-06-14,11.93,12.2,11.185,11.39,617734,0
2017-06-15,11.4,11.51,10.88,11.32,553196,0
2017-06-16,11.26,12.19,10.9,12.12,1264106,0
2017-06-19,12.17,12.5,11.76,12.03,957692,0
2017-06-20,12.09,12.5,11.8,12.25,853052,0
2017-06-21,12.35,12.52,12,12.13,579337,0
2017-06-22,12.12,12.2292,11.83,12.1,564323,0
2017-06-23,12.1,13.98,11.83,13.41,3352827,0
2017-06-26,13.45,13.65,12.17,12.61,1053055,0
2017-06-27,12.44,12.61,11.45,11.55,861744,0
2017-06-28,11.55,11.99,11.26,11.72,568560,0
2017-06-29,11.62,11.62,10.95,11.08,579589,0
2017-06-30,11.15,11.46,11.02,11.16,412737,0
2017-07-03,11.12,11.25,10.85,11.09,214928,0
2017-07-05,11.09,11.45,10.87,11.26,602666,0
2017-07-06,11.75,11.88,10.93,11.12,517362,0
2017-07-07,11.11,11.43,11.01,11.18,271429,0
2017-07-10,11.17,11.2,10.51,10.81,357086,0
2017-07-11,10.53,11.05,10.53,10.8,291475,0
2017-07-12,10.85,11.039,10.56,10.95,333020,0
2017-07-13,10.77,11.2,10.33,11.08,501131,0
2017-07-14,11.1,11.48,10.98,10.98,299138,0
2017-07-17,11,11.19,10.811,10.92,254940,0
2017-07-18,10.9,11.24,10.66,11.14,246801,0
2017-07-19,11.2,11.8,11.035,11.31,566813,0
2017-07-20,11.32,12,11.2,11.83,470275,0
2017-07-21,11.78,11.96,11.46,11.5,200294,0
2017-07-24,11.45,12.2,11.45,12.1,402076,0
2017-07-25,12.19,12.4779,11.62,11.65,337821,0
2017-07-26,11.7,12.189,11.634,11.97,250853,0
2017-07-27,12.2,12.22,11.1,11.54,364020,0
2017-07-28,11.25,12,11.21,11.79,238276,0
2017-07-31,11.66,11.7274,11.34,11.42,168768,0
2017-08-01,11.43,11.7958,11.2022,11.57,207068,0
2017-08-02,11.55,11.62,10.6,11.17,510618,0
2017-08-03,11.14,11.38,10.94,11.28,334917,0
2017-08-04,11.54,11.82,11.33,11.5801,309781,0
2017-08-07,11.7,12.145,11.52,11.68,470692,0
2017-08-08,11.8,12.4,11.641,11.93,423777,0
2017-08-09,11.94,12.12,11.48,11.74,322285,0
2017-08-10,11.62,11.665,10.98,10.99,345145,0
2017-08-11,11.02,11.2014,10.571,10.74,467932,0
2017-08-14,10.93,11.21,10.8,10.84,244536,0
2017-08-15,10.84,10.89,10.6,10.66,186255,0
2017-08-16,10.65,10.96,10.5,10.56,213659,0
2017-08-17,10.61,10.83,10.37,10.44,429742,0
2017-08-18,10.51,10.6172,10.3,10.48,269555,0
2017-08-21,10.41,10.5343,10.12,10.14,169338,0
2017-08-22,10.17,10.38,10.06,10.21,495764,0
2017-08-23,10.21,10.6592,10.15,10.53,308276,0
2017-08-24,10.63,11.7,10.601,11.5,547182,0
2017-08-25,11.57,11.57,10.775,11.11,409065,0
2017-08-28,11.07,11.95,10.85,11.77,377677,0
2017-08-29,11.67,11.8849,11.36,11.41,284126,0
2017-08-30,11.46,11.75,11.38,11.46,205686,0
2017-08-31,11.54,12.78,11.49,12.2,747575,0
2017-09-01,12.31,12.56,11.81,12.02,278149,0
2017-09-05,11.95,12.1,11.68,11.92,442366,0
2017-09-06,12.04,12.12,11.25,11.58,389259,0
2017-09-07,11.63,11.67,11.25,11.42,335544,0
2017-09-08,11.44,11.55,11,11.14,398102,0
2017-09-11,11.39,11.68,11.24,11.55,260686,0
2017-09-12,11.4652,11.65,11.18,11.21,258514,0
2017-09-13,11.15,11.4,11.15,11.35,334894,0
2017-09-14,11.16,11.76,11,11.45,298933,0
2017-09-15,11.4,12.25,11.3,11.82,470236,0
2017-09-18,12.02,14.48,11.86,13.97,1591243,0
2017-09-19,13.96,14.69,13.57,14.66,951673,0
2017-09-20,14.75,14.83,14.02,14.11,540322,0
2017-09-21,14.1,14.2905,13.41,14.07,309394,0
2017-09-22,14.05,14.05,13.28,13.6,313422,0
2017-09-25,13.76,15.409,13.53,14.85,1048670,0
2017-09-26,15.06,15.2,13.87,13.89,491031,0
2017-09-27,13.96,14.5,13.831,14.15,359749,0
2017-09-28,14.1,14.5101,13.95,14.32,310182,0
2017-09-29,13.56,14.04,13.19,13.98,666562,0
2017-10-02,14.12,14.2,13.29,13.48,406442,0
2017-10-03,13.61,13.867,12.96,13.56,528183,0
2017-10-04,13.6,13.8,13.32,13.33,184677,0
2017-10-05,13.34,13.44,12.88,13.16,275167,0
2017-10-06,13.21,13.54,12.9,13.02,191881,0
2017-10-09,12.96,12.98,12.2,12.28,581458,0
2017-10-10,12.37,12.79,12.36,12.56,235782,0
2017-10-11,12.5,13.47,12.23,13.09,2539039,0
2017-10-12,13.09,13.27,12.421,12.53,340367,0
2017-10-13,12.83,12.83,11.1,11.26,901172,0
2017-10-16,11.4,11.82,11.25,11.31,458334,0
2017-10-17,11.29,11.5492,11.12,11.49,378212,0
2017-10-18,11.57,11.709,11.13,11.15,153661,0
2017-10-19,11,11.1638,10.55,10.87,410590,0
2017-10-20,10.93,10.94,10.25,10.52,438363,0
2017-10-23,11.13,11.37,10.71,10.76,724260,0
2017-10-24,10.8,11.11,10.46,10.51,558282,0
2017-10-25,10.8,10.91,10.5,10.51,607310,0
2017-10-26,10.5,10.9,10.41,10.67,667158,0
2017-10-27,10.71,10.87,10.58,10.86,415159,0
2017-10-30,10.9153,11.39,10.841,11.15,518563,0
2017-10-31,11.19,11.59,11.015,11.5,729289,0
2017-11-01,11.69,11.84,10.89,11.2,836569,0
2017-11-02,11.15,12.22,11.01,12.09,756391,0
2017-11-03,12.06,12.2248,11.73,12.03,495501,0
2017-11-06,12.06,12.21,11.03,11.08,756499,0
2017-11-07,11.15,11.22,10.8,10.82,466980,0
2017-11-08,10.92,11.84,10.561,11.75,712093,0
2017-11-09,11.74,11.75,10.9,11.33,507846,0
2017-11-10,11.17,11.7318,11.06,11.71,370168,0
