Date,Open,High,Low,Close,Volume,OpenInt
2012-10-24,6.8683,6.8683,6.2681,6.2681,2821,0
2012-10-25,6.2431,6.3681,6.2431,6.3681,1621,0
2012-10-31,6.2515,6.2515,6.043,6.043,5822,0
2012-11-01,5.8597,6.168,5.793,6.168,6719,0
2012-11-02,5.893,6.2515,5.893,6.2515,10319,0
2012-11-06,6.0097,6.0764,6.0097,6.0514,2698,0
2012-11-07,5.918,6.2515,5.9096,6.2515,4682,0
2012-11-08,6.2515,6.2515,6.2515,6.2515,360,0
2012-11-09,6.0347,6.2515,6.0347,6.2264,2802,0
2012-11-12,5.993,6.0847,5.993,6.0679,8366,0
2012-11-13,5.918,6.0679,5.8597,6.0679,6296,0
2012-11-14,5.8597,6.0764,5.8597,5.8763,4678,0
2012-11-15,5.918,5.918,5.918,5.918,719,0
2012-11-16,5.818,5.9096,5.818,5.8846,2159,0
2012-11-19,5.8014,5.9596,5.8014,5.9596,1351,0
2012-11-20,5.8346,5.9264,5.793,5.793,19317,0
2012-11-21,5.9763,5.9763,5.793,5.793,5640,0
2012-11-26,5.8263,5.8263,5.793,5.818,1559,0
2012-11-27,5.8097,5.8097,5.8097,5.8097,153,0
2012-11-28,5.818,5.818,5.818,5.818,239,0
2012-11-29,5.793,5.793,5.793,5.793,239,0
2012-11-30,5.8346,5.8346,5.8346,5.8346,900,0
2012-12-03,5.8346,5.8346,5.793,5.8263,36812,0
2012-12-05,5.7514,5.7514,5.6513,5.6513,1057,0
2012-12-06,5.7429,5.7429,5.5929,5.5929,943,0
2012-12-10,5.5429,5.7597,5.5429,5.5679,728,0
2012-12-11,5.8014,5.8014,5.793,5.793,395,0
2012-12-13,5.5846,5.793,5.5846,5.793,2039,0
2012-12-17,5.6346,5.8763,5.6346,5.8763,5176,0
2012-12-18,5.8346,5.8346,5.8346,5.8346,986,0
2012-12-19,5.668,5.918,5.668,5.918,3238,0
2012-12-21,5.9763,5.9763,5.9763,5.9763,2281,0
2012-12-24,5.893,5.893,5.868,5.868,272,0
2012-12-26,5.8346,5.8346,5.818,5.8346,1000,0
2012-12-27,5.8346,5.8346,5.7514,5.7597,3360,0
2012-12-28,5.8346,5.8346,5.8346,5.8346,239,0
2012-12-31,5.6346,5.8763,5.6346,5.8763,1320,0
2013-01-02,6.043,6.043,5.918,6.0014,891,0
2013-01-03,6.0014,6.0014,5.8346,5.8346,814,0
2013-01-04,5.8346,6.043,5.7514,6.043,8045,0
2013-01-08,5.8513,6.1012,5.8513,6.1012,1038,0
2013-01-09,6.2264,6.2264,6.168,6.168,1919,0
2013-01-10,5.9513,6.1347,5.8346,6.043,2767,0
2013-01-15,5.9596,6.0847,5.9596,6.0847,1080,0
2013-01-16,5.918,5.9596,5.918,5.9596,575,0
2013-01-17,5.9596,5.9596,5.9596,5.9596,1377,0
2013-01-22,5.6929,5.9513,5.5012,5.9513,3499,0
2013-01-23,5.918,6.0263,5.918,6.0263,1680,0
2013-01-24,5.8763,6.0847,5.8763,6.0847,985,0
2013-01-25,5.8763,6.0847,5.8763,6.0847,1375,0
2013-01-28,6.0847,6.0847,6.0847,6.0847,1199,0
2013-01-29,6.2097,6.2097,6.2097,6.2097,1638,0
2013-01-31,6.168,6.168,6.1347,6.1347,839,0
2013-02-04,6.1045,6.1045,5.943,5.9599,2438,0
2013-02-06,5.9769,5.9769,5.9769,5.9769,118,0
2013-02-07,5.9769,6.0874,5.9769,6.0874,942,0
2013-02-08,5.994,6.0025,5.943,5.9685,30623,0
2013-02-11,5.9515,5.9515,5.943,5.943,942,0
2013-02-12,5.994,5.994,5.994,5.994,590,0
2013-02-13,6.0704,6.0704,5.8665,5.8665,8836,0
2013-02-14,5.8751,5.9091,5.8665,5.8665,24057,0
2013-02-15,5.8751,5.943,5.8751,5.9006,14897,0
2013-02-19,5.9854,5.9854,5.8665,5.8665,5303,0
2013-02-20,5.943,5.9685,5.8665,5.8665,22044,0
2013-02-21,5.8665,6.0449,5.8665,5.943,30347,0
2013-02-25,6.0364,6.0788,6.0364,6.0788,2120,0
2013-02-26,6.2061,6.2401,6.2061,6.2401,353,0
2013-02-27,6.2146,6.2146,6.2146,6.2146,118,0
2013-02-28,6.1214,6.2401,6.1214,6.1977,2441,0
2013-03-01,6.0364,6.0704,6.0279,6.0279,3612,0
2013-03-04,6.0279,6.0279,5.9685,5.9685,3717,0
2013-03-05,6.1129,6.2401,5.9769,6.2401,26796,0
2013-03-06,6.0449,6.2401,6.0449,6.2401,1297,0
2013-03-07,5.9769,6.1637,5.8665,6.1552,22143,0
2013-03-08,6.1552,6.325,6.1552,6.325,23630,0
2013-03-11,6.325,6.325,6.1977,6.2656,9927,0
2013-03-12,6.1214,6.2317,6.1214,6.2317,3887,0
2013-03-13,6.2486,6.2911,6.2486,6.2911,3415,0
2013-03-14,6.2911,6.2911,6.1808,6.2741,1756,0
2013-03-15,6.325,7.2166,6.2827,7.2166,7609,0
2013-03-18,6.3506,6.7071,6.3506,6.3676,3502,0
2013-03-19,6.3676,6.3676,6.325,6.3676,4678,0
2013-03-20,6.3676,6.7497,6.3676,6.6731,3033,0
2013-03-21,6.5372,6.6221,6.4525,6.4865,7508,0
2013-03-22,6.4865,6.6307,6.4694,6.6307,2053,0
2013-03-25,6.41,6.6307,6.41,6.4865,11746,0
2013-03-26,6.5798,6.5882,6.4949,6.5713,9128,0
2013-03-27,6.4949,6.5372,6.4949,6.5372,6597,0
2013-03-28,6.6052,6.843,6.5542,6.7497,12914,0
2013-04-01,6.843,7.0042,6.7835,6.9449,2947,0
2013-04-02,6.8345,6.9193,6.792,6.9193,3063,0
2013-04-03,6.9193,7.0042,6.792,6.877,4269,0
2013-04-04,6.8175,7.0042,6.792,7.0042,7863,0
2013-04-05,6.8854,6.8854,6.8345,6.8345,3793,0
2013-04-08,6.9873,7.0042,6.9533,6.9533,3847,0
2013-04-10,6.9618,6.9788,6.9279,6.9618,5576,0
2013-04-11,6.8854,7.0806,6.877,7.0467,8482,0
2013-04-12,7.1316,7.1741,7.0212,7.0467,2827,0
2013-04-15,7.1741,7.2082,6.9873,6.9873,2947,0
2013-04-16,6.9279,7.1316,6.8345,6.8345,2839,0
2013-04-17,6.8345,6.8345,6.7835,6.792,3983,0
2013-04-18,6.792,7.0467,6.7835,7.0467,1652,0
2013-04-19,7.0042,7.0042,6.7325,6.877,3209,0
2013-04-22,6.877,6.877,6.877,6.877,118,0
2013-04-24,6.7835,6.792,6.6902,6.792,9783,0
2013-04-25,6.6987,6.9618,6.6987,6.9193,8658,0
2013-04-26,6.9533,6.9533,6.7581,6.7835,4004,0
2013-04-29,6.792,6.9193,6.7835,6.9193,3063,0
2013-04-30,6.9618,7.0128,6.9193,7.0128,24770,0
2013-05-01,6.792,6.9618,6.792,6.9618,6479,0
2013-05-02,6.792,7.0128,6.792,6.9618,3891,0
2013-05-03,6.792,7.0042,6.792,7.0042,2120,0
2013-05-06,6.9545,6.9718,6.9545,6.9718,1500,0
2013-05-07,7.0496,7.0496,6.911,6.911,14664,0
2013-05-08,7.093,7.093,6.8419,6.9198,5027,0
2013-05-09,6.9718,7.0583,6.9284,6.9284,5888,0
2013-05-10,7.0151,7.0151,6.5647,6.8851,13103,0
2013-05-13,6.8851,7.1017,6.8851,6.9371,1984,0
2013-05-14,7.0496,7.0843,7.041,7.041,1375,0
2013-05-15,7.1017,7.1017,6.9545,7.1017,7852,0
2013-05-16,7.1017,7.1017,7.067,7.067,1992,0
2013-05-17,7.0843,7.0843,7.0843,7.0843,1155,0
2013-05-20,7.0496,7.0496,7.0496,7.0496,116,0
2013-05-21,7.0151,7.0151,7.0151,7.0151,2308,0
2013-05-22,6.9284,6.9458,6.9284,6.9284,3730,0
2013-05-23,6.9978,7.0323,6.9978,6.9978,1500,0
2013-05-24,6.9631,7.0151,6.9458,7.0151,2541,0
2013-05-28,6.9804,7.0496,6.9284,6.9284,2652,0
2013-05-29,6.8072,6.9371,6.7986,6.8851,703,0
2013-05-30,6.8851,7.0583,6.8851,6.9024,10456,0
2013-05-31,7.0496,7.0496,6.911,7.0151,1963,0
2013-06-03,6.9284,7.0065,6.9284,6.9284,692,0
2013-06-04,6.9284,6.9284,6.9284,6.9284,1155,0
2013-06-05,6.9284,6.9718,6.9284,6.9284,1417,0
2013-06-06,6.9284,6.9284,6.9198,6.9284,3074,0
2013-06-07,6.911,6.911,6.911,6.911,808,0
2013-06-10,6.8851,6.9545,6.8851,6.9545,1242,0
2013-06-11,6.9284,6.9718,6.9284,6.9718,1043,0
2013-06-12,6.9284,6.9371,6.9198,6.9198,5944,0
2013-06-13,6.8851,6.9284,6.8851,6.8851,7389,0
2013-06-14,6.8851,6.8851,6.8506,6.8506,578,0
2013-06-17,6.8851,6.8851,6.8679,6.8851,1500,0
2013-06-18,6.9545,6.9631,6.9198,6.9631,1535,0
2013-06-19,6.9284,6.9284,6.9284,6.9284,304,0
2013-06-21,6.8851,6.8851,6.8851,6.8851,288,0
2013-06-24,6.712,6.9284,6.712,6.9284,5284,0
2013-06-25,6.7466,7.0151,6.7466,7.0151,2000,0
2013-06-26,6.9718,6.9718,6.9718,6.9718,116,0
2013-06-27,6.9718,6.9718,6.9718,6.9718,692,0
2013-06-28,7.0685,7.0685,7.0685,7.0685,1134,0
2013-07-01,6.7552,6.9458,6.7552,6.8937,9955,0
2013-07-02,6.7986,6.8851,6.7986,6.8851,1039,0
2013-07-05,6.9024,6.9024,6.9024,6.9024,116,0
2013-07-08,6.634,6.9024,6.556,6.9024,6070,0
2013-07-09,6.7899,6.9284,6.7899,6.9284,6076,0
2013-07-10,6.9284,6.9284,6.7552,6.9284,693,0
2013-07-11,6.8592,6.9718,6.8331,6.8679,19407,0
2013-07-12,6.9284,6.9284,6.9284,6.9284,116,0
2013-07-15,6.8419,6.9284,6.8419,6.8592,3568,0
2013-07-16,6.9198,6.9284,6.9198,6.9198,1617,0
2013-07-17,6.9198,6.9284,6.9198,6.9284,4503,0
2013-07-18,6.9284,6.9284,6.9284,6.9284,1686,0
2013-07-19,6.8506,6.9284,6.8506,6.9284,347,0
2013-07-22,6.9284,6.9284,6.9284,6.9284,1790,0
2013-07-23,6.9198,6.9284,6.9198,6.9284,2193,0
2013-07-24,6.9284,6.9718,6.9284,6.9718,18017,0
2013-07-25,6.9631,6.9631,6.9631,6.9631,116,0
2013-07-26,7.0065,7.0065,7.0065,7.0065,116,0
2013-07-29,6.9371,7.0151,6.9371,7.0151,2347,0
2013-07-30,6.9284,7.1536,6.9284,7.1536,3807,0
2013-07-31,7.145,7.145,7.145,7.145,1769,0
2013-08-01,7.145,7.145,7.145,7.145,116,0
2013-08-02,7.0323,7.1017,7.0151,7.1017,1236,0
2013-08-05,7.0596,7.1126,6.9359,7.1126,9627,0
2013-08-06,6.9978,7.2894,6.9272,7.2894,10073,0
2013-08-07,7.2541,7.2629,7.2541,7.2629,347,0
2013-08-08,7.2804,7.2804,7.2804,7.2804,905,0
2013-08-09,7.2541,7.2629,7.2541,7.2629,1245,0
2013-08-12,7.2716,7.2716,7.2716,7.2716,113,0
2013-08-14,7.2452,7.2629,7.2452,7.2629,678,0
2013-08-15,7.1215,7.1303,6.9625,6.9978,14786,0
2013-08-16,6.9801,7.0508,6.9801,6.9801,1149,0
2013-08-19,6.9801,7.1303,6.9801,7.1303,3746,0
2013-08-20,7.0685,7.0685,7.0685,7.0685,113,0
2013-08-21,7.1038,7.1038,7.1038,7.1038,566,0
2013-08-22,6.9801,7.0685,6.9801,7.0685,3016,0
2013-08-26,7.0685,7.1126,7.042,7.042,1418,0
2013-08-28,6.9801,7.0596,6.9625,7.0596,12170,0
2013-08-29,6.9713,7.095,6.9625,7.0685,1476,0
2013-08-30,6.9625,7.0685,6.9625,7.0685,1052,0
2013-09-03,7.1038,7.1126,6.9801,7.1126,13817,0
2013-09-04,6.9889,7.0685,6.9801,7.0596,9643,0
2013-09-06,7.1126,7.1126,7.1126,7.1126,113,0
2013-09-09,7.0596,7.1126,6.9801,7.0685,2771,0
2013-09-10,6.9625,7.1126,6.9625,7.1126,226,0
2013-09-11,7.0685,7.1126,6.9272,7.0685,9020,0
2013-09-12,7.1126,7.1126,7.1126,7.1126,113,0
2013-09-13,7.1038,7.1126,7.1038,7.1126,1755,0
2013-09-16,7.0685,7.0685,7.0155,7.0155,580,0
2013-09-17,6.9889,7.0685,6.9801,7.0685,530,0
2013-09-18,7.0685,7.0685,7.0685,7.0685,313,0
2013-09-19,6.9978,7.0243,6.9978,7.0243,453,0
2013-09-20,6.9801,6.9801,6.9801,6.9801,2718,0
2013-09-23,6.9801,6.9801,6.9801,6.9801,1921,0
2013-09-24,7.0067,7.0067,7.0067,7.0067,113,0
2013-09-25,7.0155,7.0155,6.9801,6.9801,406,0
2013-09-27,7.0332,7.0332,6.9801,6.9801,2648,0
2013-09-30,7.0243,7.1038,7.0243,7.1038,9749,0
2013-10-02,6.9978,6.9978,6.9889,6.9889,1132,0
2013-10-03,7.0243,7.0243,7.0243,7.0243,175,0
2013-10-04,6.9889,6.9889,6.9889,6.9889,226,0
2013-10-07,7.1038,7.1038,7.042,7.042,1472,0
2013-10-09,7.042,7.0508,7.042,7.0508,509,0
2013-10-11,6.9801,7.1126,6.9801,7.1126,1831,0
2013-10-14,7.0067,7.0067,7.0067,7.0067,759,0
2013-10-16,7.1038,7.1038,7.1038,7.1038,113,0
2013-10-18,7.0067,7.1126,7.0067,7.1126,417,0
2013-10-21,7.0862,7.0862,7.0862,7.0862,197,0
2013-10-24,7.0773,7.0773,7.0773,7.0773,113,0
2013-10-25,7.0067,7.0773,7.0067,7.0243,7347,0
2013-10-28,7.042,7.042,7.0067,7.042,373,0
2013-10-29,6.9801,6.9889,6.9801,6.9889,2963,0
2013-10-30,6.9889,7.5016,6.9889,7.5016,35323,0
2013-10-31,7.3839,7.3839,7.3748,7.3748,1000,0
2013-11-05,7.2487,7.3028,7.2487,7.3028,4443,0
2013-11-07,7.2039,7.2039,7.2039,7.2039,333,0
2013-11-08,7.3208,7.3208,7.1677,7.1677,667,0
2013-11-12,7.1497,7.1497,7.1497,7.1497,222,0
2013-11-13,7.1858,7.3208,7.1767,7.2039,2920,0
2013-11-14,7.0686,7.1767,7.0686,7.1586,1592,0
2013-11-15,7.2039,7.2039,7.2039,7.2039,395,0
2013-11-18,7.2307,7.2397,7.1858,7.1858,1107,0
2013-11-19,7.1586,7.3208,7.1586,7.1677,6182,0
2013-11-20,7.3208,7.3208,7.3208,7.3208,110,0
2013-11-21,7.3208,7.3208,7.3208,7.3208,2332,0
2013-11-22,7.3028,7.3208,7.3028,7.3208,1745,0
2013-11-25,7.3208,7.4739,7.3028,7.4739,7252,0
2013-11-26,7.4739,7.6089,7.4739,7.6089,15786,0
2013-11-27,7.6449,7.6449,7.6269,7.6359,3336,0
2013-11-29,7.4468,7.6359,7.4468,7.519,2406,0
2013-12-02,7.4288,7.519,7.4288,7.519,624,0
2013-12-03,7.519,7.591,7.3748,7.3748,4499,0
2013-12-04,7.591,7.591,7.1949,7.2938,14051,0
2013-12-05,7.2218,7.3028,7.2218,7.3028,675,0
2013-12-06,7.3028,7.4198,7.3028,7.3748,5499,0
2013-12-09,7.4108,7.4108,7.2668,7.3477,1638,0
2013-12-10,7.2307,7.501,7.2307,7.501,9688,0
2013-12-11,7.2938,7.4739,7.2938,7.3208,6613,0
2013-12-12,7.3929,7.3929,7.2128,7.2128,3466,0
2013-12-13,7.2307,7.3567,7.2039,7.2039,9310,0
2013-12-16,7.2218,7.2218,7.2218,7.2218,4775,0
2013-12-17,7.2128,7.3208,7.1949,7.2218,5429,0
2013-12-18,7.2307,7.3387,7.1949,7.2938,3022,0
2013-12-19,7.1677,7.2039,7.1677,7.1767,8118,0
2013-12-20,7.3298,7.3748,7.2397,7.2397,916,0
2013-12-23,7.3387,7.3387,7.3208,7.3208,333,0
2013-12-26,7.3387,7.3387,7.3387,7.3387,110,0
2013-12-27,7.3208,7.3208,7.2218,7.2218,465,0
2013-12-30,7.3387,7.3387,7.3387,7.3387,171,0
2013-12-31,7.3387,7.3387,7.3387,7.3387,889,0
2014-01-02,7.3387,7.3387,7.1767,7.3387,720,0
2014-01-03,7.3208,7.3208,7.3208,7.3208,134,0
2014-01-06,7.2039,7.3387,7.2039,7.2218,2533,0
2014-01-07,7.3028,7.3298,7.2487,7.2487,1626,0
2014-01-08,7.2218,7.2487,7.2039,7.2039,1026,0
2014-01-09,7.2039,7.3387,7.2039,7.3387,400,0
2014-01-10,7.1677,7.3387,7.1586,7.3387,730,0
2014-01-13,7.3298,7.3298,7.1949,7.1949,400,0
2014-01-14,7.3387,7.4018,7.3298,7.4018,10593,0
2014-01-15,7.4198,7.4288,7.4198,7.4288,2444,0
2014-01-16,7.4198,7.591,7.4198,7.5639,15999,0
2014-01-17,7.4739,7.4739,7.4739,7.4739,222,0
2014-01-21,7.4739,7.591,7.4739,7.519,5865,0
2014-01-22,7.4739,7.519,7.4739,7.4739,798,0
2014-01-24,7.4198,7.4198,7.4198,7.4198,285,0
2014-01-27,7.519,7.519,7.4198,7.4198,1778,0
2014-01-28,7.2397,7.2397,7.2397,7.2397,994,0
2014-01-29,7.519,7.519,7.519,7.519,264,0
2014-01-30,7.519,7.519,7.3298,7.3387,1721,0
2014-01-31,7.4378,7.4739,7.4378,7.4649,1510,0
2014-02-03,7.519,7.591,7.4288,7.519,3727,0
2014-02-04,7.6469,7.7111,7.6469,7.7111,1265,0
2014-02-05,7.4725,7.6377,7.4541,7.5734,5810,0
2014-02-06,7.6377,7.6377,7.6377,7.6377,218,0
2014-02-07,7.5551,7.6377,7.5092,7.5734,6950,0
2014-02-10,7.5367,7.5367,7.5367,7.5367,143,0
2014-02-11,7.6285,7.6285,7.6285,7.6285,226,0
2014-02-12,7.5092,7.6285,7.4082,7.4082,4020,0
2014-02-13,7.5459,7.5459,7.5459,7.5459,254,0
2014-02-14,7.4816,7.4816,7.4816,7.4816,2793,0
2014-02-18,7.4265,7.6377,7.4174,7.5,2544,0
2014-02-19,7.5643,7.5643,7.5459,7.5459,470,0
2014-02-20,7.5643,7.5643,7.5275,7.5275,218,0
2014-02-21,7.6194,7.6194,7.6194,7.6194,108,0
2014-02-24,7.4908,7.4908,7.3715,7.4541,9611,0
2014-02-25,7.4816,7.5734,7.4816,7.5734,1199,0
2014-02-26,7.6194,7.6194,7.5275,7.5825,3785,0
2014-02-27,7.6194,7.6194,7.4174,7.4174,2363,0
2014-02-28,7.4449,7.6377,7.4449,7.6377,2906,0
2014-03-03,7.5092,7.5092,7.5092,7.5092,951,0
2014-03-04,7.6377,7.6377,7.6377,7.6377,108,0
2014-03-05,7.4633,7.4633,7.4265,7.4265,1197,0
2014-03-06,7.4816,7.6285,7.4816,7.6285,228,0
2014-03-07,7.4816,7.4816,7.4816,7.4816,1198,0
2014-03-10,7.6194,7.6194,7.6194,7.6194,108,0
2014-03-11,7.5734,7.5734,7.5734,7.5734,437,0
2014-03-12,7.5734,7.5734,7.5734,7.5734,108,0
2014-03-13,7.4908,7.4908,7.4908,7.4908,1307,0
2014-03-14,7.4908,7.5734,7.4908,7.5,654,0
2014-03-17,7.5734,7.5734,7.4449,7.4541,3323,0
2014-03-18,7.4449,7.4449,7.4082,7.4082,8902,0
2014-03-19,7.4816,7.4816,7.3623,7.3623,14444,0
2014-03-20,7.3623,7.4725,7.3072,7.4725,9519,0
2014-03-21,7.3531,7.4725,7.3439,7.3806,20492,0
2014-03-24,7.3806,7.399,7.3439,7.3439,7952,0
2014-03-25,7.4357,7.4357,7.3439,7.3439,9477,0
2014-03-26,7.4449,7.5459,7.3439,7.3439,17103,0
2014-03-27,7.3898,7.5643,7.3072,7.3072,46869,0
2014-03-28,7.3347,7.4082,7.3256,7.3256,12439,0
2014-03-31,7.3806,7.4633,7.2521,7.2521,21484,0
2014-04-01,7.3715,7.3715,7.2706,7.3439,4648,0
2014-04-02,7.298,7.3623,7.2521,7.2521,22398,0
2014-04-03,7.3347,7.3898,7.298,7.3531,22642,0
2014-04-04,7.3898,7.4174,7.3898,7.4174,878,0
2014-04-07,7.3531,7.3898,7.1603,7.3072,11315,0
2014-04-09,7.2062,7.3256,7.1603,7.3256,6100,0
2014-04-10,7.3439,7.3531,7.2246,7.2337,3352,0
2014-04-11,7.2062,7.2706,7.0685,7.2062,18889,0
2014-04-14,7.1329,7.1603,7.0685,7.1603,4139,0
2014-04-15,7.1787,7.1787,7.1787,7.1787,164,0
2014-04-16,7.1603,7.2613,7.1603,7.2613,2124,0
2014-04-17,7.1878,7.2797,7.1878,7.2797,4050,0
2014-04-21,7.5275,7.5275,7.2062,7.2521,16680,0
2014-04-22,7.3164,7.3164,7.2521,7.298,2092,0
2014-04-23,7.2888,7.2888,7.2613,7.2797,1089,0
2014-04-24,7.3164,7.3164,7.2521,7.2521,3782,0
2014-04-25,7.2521,7.2521,7.2062,7.2154,3376,0
2014-04-28,7.2246,7.3072,7.2154,7.2888,51157,0
2014-04-29,7.3164,7.3715,7.2797,7.3715,3235,0
2014-04-30,7.4357,7.5275,7.298,7.399,44886,0
2014-05-01,7.399,7.5551,7.399,7.5551,107947,0
2014-05-02,7.3715,7.5734,7.3715,7.5184,26593,0
2014-05-05,7.6489,7.7424,7.4803,7.6956,9935,0
2014-05-06,7.705,7.8361,7.6675,7.7144,39303,0
2014-05-07,7.7144,7.7144,7.7144,7.7144,1246,0
2014-05-08,7.6863,7.7893,7.6581,7.6675,6358,0
2014-05-09,7.5646,7.6675,7.5272,7.5739,2593,0
2014-05-12,7.6581,7.7518,7.6021,7.7518,3553,0
2014-05-13,7.5739,7.6115,7.4709,7.5646,29336,0
2014-05-14,7.5084,7.5178,7.4335,7.4335,4645,0
2014-05-15,7.4429,7.4429,7.2744,7.2744,10880,0
2014-05-16,7.3024,7.4055,7.2556,7.3587,26779,0
2014-05-19,7.3399,7.4522,7.2369,7.2369,31756,0
2014-05-20,7.4429,7.4429,7.2087,7.2087,9029,0
2014-05-21,7.1995,7.1995,7.1152,7.1527,2991,0
2014-05-22,7.1527,7.3024,7.1527,7.2181,1200,0
2014-05-23,7.265,7.3024,7.2463,7.2838,5742,0
2014-05-27,7.2744,7.293,7.1621,7.1808,5116,0
2014-05-28,7.1527,7.2556,7.1527,7.1621,6302,0
2014-05-29,7.1527,7.2181,7.1152,7.1995,30086,0
2014-05-30,7.2838,7.4055,7.1246,7.4055,19971,0
2014-06-02,7.4241,7.5365,7.4147,7.4522,17589,0
2014-06-03,7.4616,7.4897,7.3024,7.4897,10390,0
2014-06-04,7.3118,7.3212,7.1995,7.1995,8408,0
2014-06-05,7.2275,7.2556,7.1714,7.1714,1415,0
2014-06-06,7.1527,7.1808,6.8437,6.9373,10851,0
2014-06-09,6.853,6.8812,6.8437,6.8437,4855,0
2014-06-10,6.8344,6.8624,6.7875,6.7875,6622,0
2014-06-11,6.7875,6.8812,6.7875,6.8812,1531,0
2014-06-12,6.8624,6.9935,6.8437,6.9935,1500,0
2014-06-13,7.1902,7.2556,7.0965,7.1433,18802,0
2014-06-16,7.2556,7.2556,6.9093,6.9187,18831,0
2014-06-17,6.9373,7.0965,6.9373,7.0965,12028,0
2014-06-18,7.1339,7.2556,6.9841,7.1339,10679,0
2014-06-19,7.0216,7.0403,7.0029,7.0216,4646,0
2014-06-20,7.1808,7.2556,7.1152,7.2556,7884,0
2014-06-23,7.2556,7.2556,7.0684,7.0684,1693,0
2014-06-24,7.2087,7.2556,7.1152,7.2556,24140,0
2014-06-25,7.1995,7.2556,7.1433,7.2463,4939,0
2014-06-26,7.2463,7.2463,7.2369,7.2463,3960,0
2014-06-27,7.0965,7.0965,7.0965,7.0965,358,0
2014-06-30,7.2087,7.2369,7.1808,7.2087,13813,0
2014-07-01,7.1808,7.2087,7.1152,7.2087,10823,0
2014-07-02,7.265,7.265,7.0216,7.1902,9933,0
2014-07-03,7.1714,7.2181,7.1433,7.2181,8061,0
2014-07-07,7.265,7.3681,7.2087,7.2087,5364,0
2014-07-08,7.3118,7.3118,7.2556,7.293,4087,0
2014-07-10,7.3024,7.3118,7.2275,7.2275,4875,0
2014-07-11,7.2275,7.3118,7.2275,7.3118,6515,0
2014-07-14,7.2556,7.3024,7.2556,7.3024,1896,0
2014-07-15,7.1527,7.2087,7.1527,7.1714,4576,0
2014-07-16,7.1621,7.2556,7.1621,7.2556,10771,0
2014-07-17,7.2087,7.2087,7.2087,7.2087,161,0
2014-07-18,7.1995,7.2087,7.1621,7.2087,2091,0
2014-07-21,7.2181,7.2181,7.1621,7.2087,653,0
2014-07-22,7.1902,7.1902,7.1621,7.1621,1175,0
2014-07-23,7.2087,7.2087,7.2087,7.2087,138,0
2014-07-24,7.1621,7.1995,7.1621,7.1808,574,0
2014-07-25,7.2087,7.2087,7.1808,7.1808,2777,0
2014-07-28,7.2181,7.2556,7.2181,7.2181,3633,0
2014-07-29,7.1995,7.1995,7.1621,7.1621,5910,0
2014-07-30,7.1621,7.1621,7.1152,7.1152,1389,0
2014-07-31,7.0216,7.0216,7.0216,7.0216,356,0
2014-08-01,7.1152,7.1808,7.0309,7.1808,4519,0
2014-08-04,7.3024,7.3024,7.0403,7.3024,3663,0
2014-08-05,7.2924,7.2924,7.1394,7.1394,1779,0
2014-08-06,7.3305,7.3879,7.3114,7.3879,418,0
2014-08-08,7.2636,7.2732,7.1967,7.2445,2359,0
2014-08-11,7.4452,7.4452,7.321,7.3401,5397,0
2014-08-12,7.3401,7.3401,7.2924,7.2924,2767,0
2014-08-13,7.2828,7.2828,7.1776,7.1776,2331,0
2014-08-14,7.2636,7.3593,7.2636,7.2828,8704,0
2014-08-15,7.4548,7.4548,7.4262,7.4262,279,0
2014-08-18,7.4548,7.4548,7.3593,7.3593,2308,0
2014-08-19,7.2924,7.3593,7.1681,7.1681,9442,0
2014-08-20,7.1681,7.3019,7.1203,7.1394,8025,0
2014-08-21,7.2159,7.2159,7.1394,7.1394,3138,0
2014-08-22,7.1394,7.235,7.1203,7.1203,5300,0
2014-08-25,7.2732,7.4931,7.2636,7.3593,16366,0
2014-08-26,7.4644,7.4644,7.1872,7.1872,9472,0
2014-08-27,7.1967,7.2828,7.1872,7.2636,10241,0
2014-08-28,7.2924,7.3687,7.1681,7.2159,17395,0
2014-08-29,7.3305,7.3593,7.1776,7.2159,8858,0
2014-09-02,7.3974,7.407,7.2063,7.2063,11260,0
2014-09-03,7.2063,7.2159,6.8813,6.9005,29369,0
2014-09-04,6.8909,6.9864,6.8813,6.977,35174,0
2014-09-05,6.977,7.0725,6.977,6.977,7878,0
2014-09-08,7.0247,7.0439,6.9674,6.9674,8580,0
2014-09-09,6.977,6.9864,6.8813,6.9578,14302,0
2014-09-10,6.8909,6.9674,6.8813,6.9674,19811,0
2014-09-11,6.9387,6.9674,6.8813,6.9005,5024,0
2014-09-12,7.0629,7.0629,6.9291,7.0152,19304,0
2014-09-15,6.9291,7.0056,6.8909,6.9005,10066,0
2014-09-16,6.8909,6.977,6.8909,6.8909,9944,0
2014-09-18,6.9674,6.9674,6.9674,6.9674,529,0
2014-09-19,6.977,6.977,6.977,6.977,1051,0
2014-09-22,6.977,6.9864,6.8909,6.977,9783,0
2014-09-23,6.9195,6.9483,6.8813,6.8813,13090,0
2014-09-24,6.9674,6.996,6.9483,6.9483,8684,0
2014-09-25,6.9483,7.0439,6.9005,6.9578,13158,0
2014-09-26,6.9864,6.9864,6.8909,6.9387,2638,0
2014-09-29,6.8813,6.9291,6.7763,6.9291,12633,0
2014-09-30,6.9578,6.9578,6.9005,6.9291,2685,0
2014-10-01,7.0725,7.1012,6.8813,7.0533,16626,0
2014-10-02,7.0247,7.0247,6.996,6.996,28098,0
2014-10-03,6.996,7.0439,6.996,7.0439,1119,0
2014-10-06,7.0725,7.0725,6.8144,6.8144,10160,0
2014-10-07,6.8336,6.8336,6.7667,6.7667,3302,0
2014-10-08,6.6998,6.8049,6.6902,6.6902,4490,0
2014-10-09,6.6902,6.6998,6.6902,6.6902,3890,0
2014-10-10,6.4991,6.5755,6.4991,6.5086,1461,0
2014-10-13,6.5468,6.5468,6.2697,6.3271,11813,0
2014-10-14,6.2697,6.3748,6.2314,6.2506,7801,0
2014-10-15,6.2314,6.3844,6.2314,6.3175,9960,0
2014-10-16,6.394,6.394,6.2123,6.2123,4300,0
2014-10-17,6.394,6.413,6.3557,6.4034,5976,0
2014-10-20,6.4799,6.5468,6.4609,6.5468,18969,0
2014-10-21,6.5468,6.5468,6.4513,6.4513,3799,0
2014-10-22,6.4609,6.5372,6.4226,6.4226,3874,0
2014-10-23,6.4609,6.4703,6.3652,6.3652,1308,0
2014-10-24,6.3652,6.5468,6.3652,6.5468,4066,0
2014-10-27,6.6711,6.6806,6.5564,6.5564,2777,0
2014-10-28,6.5946,6.5946,6.5851,6.5851,1783,0
2014-10-29,6.6902,6.8718,6.6902,6.8718,1188,0
2014-10-30,6.7858,6.7858,6.7858,6.7858,104,0
2014-10-31,6.9291,6.9291,6.9291,6.9291,210,0
2014-11-03,6.5946,6.7763,6.5946,6.6902,3744,0
2014-11-04,6.7972,6.7972,6.7972,6.7972,487,0
2014-11-05,6.7776,6.7972,6.719,6.7483,5695,0
2014-11-06,6.807,6.807,6.719,6.719,2453,0
2014-11-07,6.6896,6.6896,6.6896,6.6896,871,0
2014-11-10,6.8657,6.8657,6.7287,6.8168,6861,0
2014-11-11,6.6603,6.6603,6.582,6.582,5585,0
2014-11-12,6.5527,6.5527,6.5527,6.5527,2192,0
2014-11-13,6.5527,6.5527,6.5038,6.5038,7605,0
2014-11-14,6.5038,6.6798,6.5038,6.5527,6340,0
2014-11-17,6.7385,6.7483,6.5723,6.5723,1214,0
2014-11-18,6.5723,6.6016,6.5527,6.5527,1286,0
2014-11-19,6.5527,6.582,6.5234,6.582,4891,0
2014-11-20,6.6896,6.7483,6.5625,6.5625,10570,0
2014-11-21,6.6994,6.7287,6.5038,6.7287,19490,0
2014-11-24,6.6016,6.6016,6.4842,6.4842,11317,0
2014-11-25,6.5038,6.6407,6.5038,6.6407,1228,0
2014-11-26,6.7581,6.7581,6.5527,6.7483,11845,0
2014-11-28,6.5038,6.5331,6.5038,6.5331,1075,0
2014-12-01,6.406,6.5331,6.3473,6.3473,17583,0
2014-12-02,6.3473,6.4158,6.2691,6.2691,5145,0
2014-12-03,6.2691,6.2691,6.2691,6.2691,396,0
2014-12-04,6.4549,6.5038,6.3571,6.3571,4434,0
2014-12-05,6.3669,6.3669,6.3669,6.3669,651,0
2014-12-08,6.4158,6.4158,6.2202,6.2202,8845,0
2014-12-09,5.9268,6.093,5.7703,5.9659,16493,0
2014-12-10,6.0637,6.0637,6.0637,6.0637,1329,0
2014-12-11,5.8681,6.0637,5.8192,5.917,10011,0
2014-12-12,5.8681,6.0343,5.8681,5.917,1280,0
2014-12-15,5.9659,6.0637,5.8192,5.917,4074,0
2014-12-16,5.7703,5.8779,5.5062,5.8779,10329,0
2014-12-17,5.8779,5.8779,5.8192,5.8192,6400,0
2014-12-18,5.7898,6.1517,5.7898,6.0735,3408,0
2014-12-19,5.9659,6.0539,5.9365,6.0539,2991,0
2014-12-22,6.0148,6.181,5.9659,6.0148,6648,0
2014-12-24,6.1419,6.1615,6.1419,6.1615,549,0
2014-12-26,6.2397,6.2397,6.0735,6.0735,1022,0
2014-12-29,6.1028,6.1028,5.9659,5.9854,5469,0
2014-12-30,6.1419,6.2104,6.0637,6.1615,2576,0
2014-12-31,6.2104,6.2104,6.1126,6.2104,5205,0
2015-01-02,6.2495,6.2495,6.2104,6.2104,927,0
2015-01-05,6.2886,6.3571,6.2886,6.3571,4412,0
2015-01-06,6.4451,6.4451,6.3375,6.3375,4744,0
2015-01-07,6.3082,6.3082,6.2886,6.3082,513,0
2015-01-09,6.2788,6.2788,6.2788,6.2788,1022,0
2015-01-12,6.3571,6.3571,6.1615,6.2104,10250,0
2015-01-14,6.1321,6.3473,6.1321,6.1908,2349,0
2015-01-15,6.2593,6.2593,6.2593,6.2593,830,0
2015-01-16,6.1713,6.3375,6.1517,6.3082,3170,0
2015-01-20,6.3473,6.3473,6.3473,6.3473,613,0
2015-01-21,6.3571,6.3669,6.2593,6.3669,4670,0
2015-01-22,6.3082,6.318,6.3082,6.318,818,0
2015-01-23,6.3473,6.3571,6.318,6.3571,2249,0
2015-01-26,6.7679,6.9635,6.6505,6.9439,141437,0
2015-01-27,7.0613,7.0613,6.9146,7.0124,67679,0
2015-01-28,6.9635,7.0808,6.9635,7.0417,58217,0
2015-01-29,7.0417,7.0808,7.0221,7.0319,29635,0
2015-01-30,7.0319,7.0906,6.9928,6.9928,56868,0
2015-02-02,7.0906,7.0906,7.0221,7.0906,51013,0
2015-02-03,7.16,7.25,7.13,7.2,22517,0
2015-02-04,7.19,7.19,7.13,7.13,17857,0
2015-02-05,7.15,7.16,7.01,7.1,8434,0
2015-02-06,7.1,7.1,6.95,6.95,40982,0
2015-02-09,7.14,7.14,6.94,6.94,22025,0
2015-02-10,7,7,6.85,6.85,8225,0
2015-02-11,6.95,7.08,6.91,6.95,11267,0
2015-02-12,6.98,6.98,6.84,6.87,11892,0
2015-02-13,6.9,6.9,6.81,6.81,9124,0
2015-02-17,7.16,7.16,6.89,6.94,27866,0
2015-02-18,6.99,6.99,6.9,6.9,9981,0
2015-02-19,6.91,6.99,6.86,6.86,17081,0
2015-02-20,6.94,6.98,6.86,6.95,9433,0
2015-02-23,7.02,7.03,6.87,6.93,16000,0
2015-02-24,6.95,7,6.95,6.95,5670,0
2015-02-25,6.99,6.99,6.95,6.99,9891,0
2015-02-26,6.95,7,6.94,6.94,16279,0
2015-02-27,6.96,6.96,6.85,6.85,12559,0
2015-03-02,6.95,7,6.85,6.9608,9962,0
2015-03-03,6.9899,6.99,6.97,6.99,10600,0
2015-03-04,6.901,6.99,6.9001,6.99,4725,0
2015-03-05,6.9524,7,6.95,6.95,7800,0
2015-03-06,6.85,6.95,6.84,6.84,2200,0
2015-03-09,6.88,6.9299,6.84,6.85,6237,0
2015-03-10,6.9499,6.99,6.819,6.88,16667,0
2015-03-11,6.89,6.9499,6.8401,6.949,3300,0
2015-03-12,6.95,6.98,6.92,6.92,7247,0
2015-03-13,6.97,6.97,6.85,6.85,1100,0
2015-03-16,6.9,6.97,6.83,6.95,18003,0
2015-03-17,6.83,6.929,6.82,6.85,7042,0
2015-03-18,6.86,6.94,6.86,6.86,5200,0
2015-03-19,6.94,6.94,6.85,6.85,4215,0
2015-03-20,6.876,6.96,6.8,6.8,7341,0
2015-03-23,6.89,6.8985,6.88,6.88,3072,0
2015-03-24,6.98,6.98,6.8701,6.8899,3100,0
2015-03-25,6.95,6.95,6.84,6.9,8895,0
2015-03-26,6.9497,6.9497,6.84,6.84,5347,0
2015-03-27,6.85,6.8902,6.84,6.84,4584,0
2015-03-30,6.85,6.8699,6.84,6.85,5294,0
2015-03-31,6.9199,6.92,6.86,6.86,2436,0
2015-04-01,6.91,6.91,6.85,6.85,2099,0
2015-04-02,6.8,6.91,6.8,6.91,11327,0
2015-04-06,6.92,6.92,6.85,6.86,4611,0
2015-04-07,6.85,6.99,6.83,6.99,12647,0
2015-04-08,6.87,6.95,6.87,6.95,5710,0
2015-04-09,6.95,6.95,6.9,6.9,5100,0
2015-04-10,6.9,7.05,6.89,7,19972,0
2015-04-13,7.17,7.199,7.1,7.19,11935,0
2015-04-14,7.18,7.18,7.05,7.05,11159,0
2015-04-15,7.07,7.15,7.07,7.08,7546,0
2015-04-16,7.11,7.15,7.1,7.1,4615,0
2015-04-17,7.1,7.1,7.05,7.05,3104,0
2015-04-20,7.05,7.19,6.9027,6.95,10996,0
2015-04-21,7.14,7.15,6.98,7.04,18349,0
2015-04-22,7.06,7.1,7.05,7.06,8165,0
2015-04-23,7.15,7.17,7.1399,7.15,10587,0
2015-04-24,7.18,7.25,7.18,7.24,12200,0
2015-04-27,7.25,7.25,7.161,7.21,29910,0
2015-04-28,7.18,7.34,7.18,7.27,53074,0
2015-04-29,7.25,7.49,7.25,7.49,15700,0
2015-04-30,7.4999,7.5,7.4,7.45,4700,0
2015-05-01,7.3,7.49,7.3,7.39,13644,0
2015-05-04,7.2551,7.3,7.19,7.3,12100,0
2015-05-05,7.17,7.32,7.14,7.15,7175,0
2015-05-06,7.2001,7.24,6.98,7.06,22770,0
2015-05-07,6.93,7.18,6.93,7.13,14189,0
2015-05-08,7.05,7.14,7.05,7.13,400,0
2015-05-11,7.05,7.07,7.0336,7.05,5596,0
2015-05-12,7.01,7.01,6.95,6.98,8800,0
2015-05-13,7.01,7.05,6.9501,7,11190,0
2015-05-14,7.01,7.0299,6.95,6.95,8640,0
2015-05-15,7.05,7.05,6.96,6.96,2020,0
2015-05-18,6.9601,7.131,6.91,6.91,9214,0
2015-05-19,6.91,7.109,6.91,6.97,8750,0
2015-05-20,7.15,7.15,6.97,6.98,2950,0
2015-05-21,7.08,7.08,7,7,400,0
2015-05-22,7.1,7.14,6.96,7.14,5470,0
2015-05-26,7.14,7.14,6.9374,6.97,8525,0
2015-05-27,6.971,7.1299,6.97,7.1105,4750,0
2015-05-28,7.12,7.14,7.09,7.1299,8631,0
2015-05-29,7.16,7.16,7.01,7.14,5593,0
2015-06-01,7.1256,7.14,7.09,7.14,2434,0
2015-06-02,7.082,7.13,7.082,7.13,1431,0
2015-06-03,7.129,7.13,7.1,7.1,2500,0
2015-06-04,7.057,7.057,6.995,7,2399,0
2015-06-05,7,7.0001,6.9501,7,9026,0
2015-06-08,6.9999,7.13,6.9999,7.13,7500,0
2015-06-09,6.977,7.13,6.977,7.13,3850,0
2015-06-10,7.04,7.04,7.04,7.04,2000,0
2015-06-11,7.056,7.056,7.056,7.056,102,0
2015-06-12,6.991,7.11,6.991,7.11,1885,0
2015-06-15,7.13,7.13,7.0015,7.13,900,0
2015-06-16,6.99,7.05,6.99,7.05,3653,0
2015-06-17,7,7.13,7,7.12,9060,0
2015-06-18,7.05,7.05,7.05,7.05,3000,0
2015-06-19,7.1299,7.13,7.04,7.04,3000,0
2015-06-23,7.13,7.13,7.02,7.0201,1400,0
2015-06-24,7,7,7,7,2600,0
2015-06-25,7,7.05,7,7.0001,2500,0
2015-06-26,7.05,7.05,7.05,7.05,500,0
2015-06-29,7.05,7.0706,7.05,7.05,2887,0
2015-06-30,7.05,7.069,7.05,7.05,7200,0
2015-07-01,7.1199,7.1199,7.1,7.1,2338,0
2015-07-02,7.05,7.11,7.05,7.11,1400,0
2015-07-06,7.0501,7.095,7.05,7.05,3060,0
2015-07-07,7.12,7.12,7.05,7.0564,3493,0
2015-07-08,7.05,7.05,7.05,7.05,700,0
2015-07-09,7.12,7.12,7.05,7.05,3641,0
2015-07-10,7.06,7.062,7.05,7.05,3350,0
2015-07-13,7.05,7.0862,7.05,7.06,2763,0
2015-07-14,7.095,7.095,7.06,7.06,200,0
2015-07-15,7.0701,7.106,7.05,7.05,1990,0
2015-07-16,7.06,7.11,7.06,7.07,7560,0
2015-07-17,7.0601,7.1,7.06,7.1,2400,0
2015-07-20,7.088,7.088,7.0399,7.0399,3199,0
2015-07-21,7.101,7.101,6.92,7.006,7969,0
2015-07-22,7.01,7.01,6.99,6.99,3344,0
2015-07-23,7.0899,7.0899,7,7,3600,0
2015-07-24,6.994,7,6.84,6.84,12900,0
2015-07-27,7.1,7.1,6.85,6.86,3420,0
2015-07-28,6.83,7.0208,6.8199,7.0208,6247,0
2015-07-29,6.929,6.929,6.929,6.929,400,0
2015-07-30,7,7,6.964,6.964,1753,0
2015-07-31,7.08,7.12,7.05,7.12,9497,0
2015-08-03,7.04,7.0816,7.02,7.055,8497,0
2015-08-04,6.98,6.98,6.54,6.92,14750,0
2015-08-05,6.92,7.04,6.92,6.99,1450,0
2015-08-06,6.99,7,6.89,6.89,4000,0
2015-08-07,6.57,6.75,6.57,6.74,27001,0
2015-08-10,6.6,6.6499,6.35,6.47,33248,0
2015-08-11,6.5,6.65,6.4999,6.65,1700,0
2015-08-12,6.6,6.65,6.6,6.64,4500,0
2015-08-13,6.75,6.75,6.7,6.7,650,0
2015-08-14,6.74,6.84,6.74,6.84,3467,0
2015-08-17,6.72,6.8,6.718,6.77,5110,0
2015-08-18,6.76,6.76,6.76,6.76,450,0
2015-08-19,6.78,6.78,6.5501,6.7,1500,0
2015-08-20,6.52,6.6499,6.52,6.6499,700,0
2015-08-21,6.5493,6.5999,6.5201,6.55,5390,0
2015-08-24,6.52,6.535,6.52,6.523,4041,0
2015-08-25,6.5242,6.55,6.5242,6.5499,1300,0
2015-08-26,6.5201,6.6,6.5201,6.6,380,0
2015-08-27,6.75,6.75,6.6,6.7,1000,0
2015-08-28,6.748,6.75,6.7,6.7,3662,0
2015-08-31,6.7,6.75,6.7,6.7,4384,0
2015-09-01,6.7,6.71,6.7,6.7,2905,0
2015-09-02,6.53,6.7,6.53,6.69,2540,0
2015-09-03,6.58,6.7,6.58,6.69,2800,0
2015-09-08,6.6999,6.7,6.6999,6.7,1554,0
2015-09-09,6.78,6.8,6.7146,6.75,3590,0
2015-09-10,6.58,6.7699,6.58,6.7699,2305,0
2015-09-11,6.75,6.75,6.6001,6.6001,3500,0
2015-09-14,6.6,6.6,6.52,6.52,7200,0
2015-09-15,6.53,6.59,6.52,6.52,1924,0
2015-09-16,6.545,6.6,6.545,6.58,2383,0
2015-09-18,6.5095,6.55,6.5095,6.55,1500,0
2015-09-22,6.6235,6.6235,6.6235,6.6235,500,0
2015-09-24,6.6893,6.69,6.68,6.69,950,0
2015-09-25,6.67,6.67,6.67,6.67,100,0
2015-09-28,6.69,6.69,6.6,6.63,3200,0
2015-09-29,6.63,6.63,6.56,6.58,1100,0
2015-09-30,6.55,6.65,6.55,6.6,7514,0
2015-10-01,6.67,6.7,6.55,6.55,4173,0
2015-10-02,6.68,6.68,6.6,6.6,622,0
2015-10-05,6.624,6.6683,6.62,6.6683,2117,0
2015-10-06,6.7,6.7,6.7,6.7,100,0
2015-10-07,6.7,6.7,6.6999,6.6999,1969,0
2015-10-08,6.7,7.3,6.69,7.2,133276,0
2015-10-09,7.29,7.3,7.0801,7.0801,2498,0
2015-10-12,7.3,7.3,7.15,7.18,5902,0
2015-10-13,7.25,7.4199,7.0401,7.0401,10693,0
2015-10-14,7.1791,7.18,7.1791,7.18,800,0
2015-10-15,7.2,7.25,7.04,7.1856,3224,0
2015-10-16,7.15,7.25,7.15,7.1987,6544,0
2015-10-19,7.36,7.36,7.2052,7.28,5100,0
2015-10-20,7.18,7.2043,7.1701,7.1701,1000,0
2015-10-21,7.3,7.3,7.18,7.25,1800,0
2015-10-22,7.29,7.29,7.15,7.15,13662,0
2015-10-26,7.1,7.21,7.1,7.1804,975,0
2015-10-27,7.158,7.158,7.14,7.14,450,0
2015-10-28,7.146,7.146,7.11,7.11,1000,0
2015-10-29,7.1,7.1,7,7,5350,0
2015-10-30,6.9499,7.05,6.9499,7,4256,0
2015-11-03,6.8758,6.8758,6.8758,6.8758,163,0
2015-11-04,7,7,6.94,6.94,900,0
2015-11-06,6.93,6.94,6.83,6.9,1497,0
2015-11-09,6.72,6.85,6.72,6.8486,1900,0
2015-11-11,6.896,6.896,6.896,6.896,100,0
2015-11-12,6.88,6.88,6.1,6.57,17499,0
2015-11-13,6.595,6.7,6.5,6.58,5802,0
2015-11-16,6.65,6.72,6.65,6.6999,16500,0
2015-11-17,6.8,6.87,6.742,6.87,30623,0
2015-11-18,6.75,6.88,6.75,6.77,16283,0
2015-11-19,6.888,6.9,6.84,6.88,8700,0
2015-11-20,6.89,7.14,6.8672,7.14,13359,0
2015-11-23,7.48,7.92,7.45,7.6,78126,0
2015-11-24,7.55,7.5898,7.4,7.57,37020,0
2015-11-25,7.5001,7.65,7.5,7.65,23573,0
2015-11-27,7.6001,7.68,7.49,7.67,17481,0
2015-11-30,7.5,7.5,7.25,7.4101,13169,0
2015-12-01,7.4042,7.5,7.4002,7.5,4050,0
2015-12-02,7.5,7.5,7.3014,7.48,8722,0
2015-12-03,7.4899,7.59,7.4783,7.59,11955,0
2015-12-04,7.5319,7.73,7.5319,7.73,8400,0
2015-12-07,7.4305,7.4305,7.25,7.26,9200,0
2015-12-08,7.469,7.47,7.26,7.3701,4348,0
2015-12-09,7.38,7.5782,7.38,7.5,6600,0
2015-12-10,7.5,7.565,7.5,7.5442,10724,0
2015-12-11,7.467,7.467,7.467,7.467,1000,0
2015-12-14,7.26,7.3,7.15,7.2,9700,0
2015-12-15,7.18,7.4671,7.18,7.4671,1000,0
2015-12-16,7.4,7.4183,7.4,7.4,3600,0
2015-12-17,7.3,7.4,7.3,7.4,700,0
2015-12-18,7.386,7.3891,7.3858,7.3891,2181,0
2015-12-21,7.3,7.3687,7.3,7.3,1200,0
2015-12-22,7.34,7.38,7.25,7.3,2874,0
2015-12-23,7.25,7.4,7.25,7.35,12300,0
2015-12-24,7.375,7.52,7.35,7.52,11962,0
2015-12-28,7.45,7.55,7.45,7.495,3004,0
2015-12-29,7.45,7.5,7.45,7.484,5886,0
2015-12-30,7.46,7.5351,7.46,7.5351,1200,0
2015-12-31,7.54,7.55,7.5,7.55,10810,0
2016-01-04,7.54,7.6228,7.54,7.6,30376,0
2016-01-05,7.59,7.65,7.59,7.65,14350,0
2016-01-06,7.38,7.58,7.231,7.52,2182,0
2016-01-07,7.32,7.42,7.25,7.26,6875,0
2016-01-08,7.3668,7.5599,7.3668,7.44,1075,0
2016-01-11,7.55,7.55,7.4,7.44,9764,0
2016-01-12,7.4399,7.5886,7.29,7.5886,5236,0
2016-01-13,7.55,7.55,7.25,7.42,3509,0
2016-01-14,7.274,7.38,7.27,7.29,4714,0
2016-01-15,7.47,7.47,7.27,7.3,2454,0
2016-01-19,7.3487,7.3487,7.3487,7.3487,0,0
2016-01-20,7.18,7.295,7,7.1,22136,0
2016-01-21,7.32,7.32,6.9525,7.16,8427,0
2016-01-22,7.21,7.38,7.2,7.21,23510,0
2016-01-25,7.28,7.39,7.21,7.21,7267,0
2016-01-26,7.22,7.44,7.22,7.44,2100,0
2016-01-27,7.4,7.5,7.3081,7.379,9983,0
2016-01-28,7.44,7.44,7.3454,7.3454,1319,0
2016-01-29,7.405,7.539,7.37,7.37,8600,0
2016-02-01,7.55,7.56,7.4873,7.5,10481,0
2016-02-02,7.23,7.5012,7.23,7.5012,2234,0
2016-02-03,7.35,7.35,7.32,7.35,950,0
2016-02-04,7.08,7.4,7.08,7.36,3842,0
2016-02-05,7.2799,7.35,7.27,7.35,2650,0
2016-02-09,7.25,7.34,7.17,7.1722,4900,0
2016-02-10,7.16,7.242,7.16,7.242,2418,0
2016-02-11,7.2084,7.23,7.2084,7.23,300,0
2016-02-12,7.15,7.2099,6.9813,7.07,15858,0
2016-02-16,7.2399,7.2399,7.1401,7.1851,2223,0
2016-02-17,7.248,7.335,7.2,7.273,5681,0
2016-02-18,7.35,7.35,7.33,7.33,1005,0
2016-02-19,7.3252,7.345,7.3252,7.345,800,0
2016-02-22,7.34,7.34,7.1101,7.28,2143,0
2016-02-23,7.2001,7.25,7.2,7.25,1111,0
2016-02-24,7.216,7.22,7.18,7.21,2600,0
2016-02-25,7.19,7.19,7.05,7.07,6196,0
2016-02-26,7.11,7.3244,7,7.2001,3600,0
2016-02-29,7.2539,7.2539,7.2539,7.2539,147,0
2016-03-01,7.33,7.33,7.32,7.32,507,0
2016-03-02,7.3346,7.3358,7.3346,7.3358,1212,0
2016-03-03,7.3312,7.34,7.2853,7.3392,3408,0
2016-03-04,7.34,7.41,7.23,7.23,7700,0
2016-03-07,7.23,7.34,7.22,7.265,8805,0
2016-03-08,7.22,7.35,7.08,7.32,10796,0
2016-03-09,7.1,7.20415,6.91,7,14634,0
2016-03-10,7.04,7.13,6.8,7,11439,0
2016-03-11,6.93,7.15,6.93,7.14,8210,0
2016-03-14,7.15,7.35,7.13,7.34,6213,0
2016-03-15,7.2501,7.5,7.18,7.4608,17887,0
2016-03-16,7.31,7.47,7.25,7.4,38498,0
2016-03-17,7.49,7.49,7.3,7.38,11900,0
2016-03-18,7.4159,7.4159,7.2,7.2,5165,0
2016-03-21,7.06,7.28,7.06,7.28,510,0
2016-03-22,7.2575,7.2953,7.2575,7.2953,2132,0
2016-03-23,7.251,7.29,7.25,7.29,5752,0
2016-03-24,7.27,7.49,7.27,7.49,4673,0
2016-03-28,7.4659,7.4659,7.4659,7.4659,450,0
2016-03-29,7.35,7.35,7.34,7.3499,1654,0
2016-03-30,7.39,7.4657,7.39,7.4657,1000,0
2016-03-31,7.45,7.45,7.4343,7.4343,600,0
2016-04-01,7.301,7.301,7.2693,7.299,3475,0
2016-04-04,7.3387,7.3387,7.3,7.3,7674,0
2016-04-05,7.25,7.253,7.15,7.178,14525,0
2016-04-06,7.17,7.17,7.0864,7.09,9505,0
2016-04-07,7.25,7.409,7.17,7.25,13025,0
2016-04-08,7.25,7.25,7.25,7.25,600,0
2016-04-11,7.23,7.34,7.1995,7.1995,2272,0
2016-04-12,7.12,7.29,6.81,7.18,15418,0
2016-04-13,7.06,7.26,7.06,7.17,3800,0
2016-04-14,7.19,7.49,7.1,7.1,32500,0
2016-04-15,7.1,7.33,7.09,7.12,3700,0
2016-04-18,7.1501,7.5,7.15,7.4,22429,0
2016-04-19,7.2601,7.38,7.13,7.38,28225,0
2016-04-20,7.12,7.4485,7.12,7.16,3500,0
2016-04-21,7.15,7.3,7.13,7.28,11302,0
2016-04-22,7.27,7.4,7.27,7.4,6700,0
2016-04-25,7.3999,7.3999,7.37,7.37,4030,0
2016-04-26,7.25,7.35,7.25,7.35,5205,0
2016-04-27,7.37,7.42,7.37,7.415,2000,0
2016-04-28,7.4,7.4,7.35,7.37,1310,0
2016-05-02,7.4,7.44,7.395,7.44,1700,0
2016-05-03,7.404,7.48,7.4,7.4,54786,0
2016-05-04,7.439,7.44,7.38,7.44,16500,0
2016-05-05,7.463,7.48,7.463,7.4699,1300,0
2016-05-06,7.351,7.374,7.35,7.374,6900,0
2016-05-09,7.47,7.49,7.45,7.49,7368,0
2016-05-10,7.466,7.47,7.44,7.4545,2800,0
2016-05-11,7.49,7.49,7.3495,7.4399,14910,0
2016-05-12,7.396,7.396,7.26,7.2799,12813,0
2016-05-16,7.39,7.3982,7.22,7.25,10482,0
2016-05-17,7.345,7.35,7.198,7.275,8867,0
2016-05-18,7.35,7.35,7.16,7.16,9891,0
2016-05-19,7.2499,7.31,7.2,7.31,996,0
2016-05-20,7.2199,7.3313,7.15,7.15,5218,0
2016-05-23,7.1399,7.25,7.0599,7.2,4428,0
2016-05-24,7.2,7.2499,7.18,7.2063,4941,0
2016-05-25,7.35,7.36,7.3,7.34,3750,0
2016-05-26,7.33,7.345,7.33,7.345,1000,0
2016-05-27,7.3025,7.3499,7.3001,7.3101,2843,0
2016-06-01,7.35,7.35,7.325,7.3495,2100,0
2016-06-02,7.36,7.36,7.22,7.28,4130,0
2016-06-03,7.22,7.3,7.1799,7.3,2802,0
2016-06-06,7.15,7.32,7.15,7.32,7802,0
2016-06-07,7.2,7.31,7.2,7.31,1600,0
2016-06-08,7.31,7.31,7.162,7.19,1110,0
2016-06-09,7.26,7.26,7.25,7.25,1100,0
2016-06-10,7.26,7.26,7.25,7.25,2152,0
2016-06-13,7.34,7.36,7.3,7.3406,856,0
2016-06-14,7.3479,7.36,7.3479,7.36,3136,0
2016-06-15,7.3599,7.36,7.33,7.33,3500,0
2016-06-16,7.33,7.44,7.33,7.395,1472,0
2016-06-17,7.43,7.44,7.38,7.43,5042,0
2016-06-20,7.425,7.43,7.382,7.382,1201,0
2016-06-21,7.4032,7.404,7.3901,7.3901,1013,0
2016-06-22,7.3901,7.4083,7.39,7.393,4600,0
2016-06-23,7.35,7.35,7.3,7.3409,2730,0
2016-06-24,7.29,7.29,7.2716,7.2716,718,0
2016-06-27,7.27,7.448,7.27,7.448,1700,0
2016-06-28,7.3739,7.38,7.3399,7.37,1434,0
2016-06-29,7.39,7.43,7.39,7.43,600,0
2016-06-30,7.2701,7.45,7.2701,7.4495,8738,0
2016-07-01,7.46,7.4699,7.4499,7.46,1859,0
2016-07-05,7.42,7.42,7.35,7.39,12269,0
2016-07-06,7.3899,7.3899,7.3899,7.3899,2001,0
2016-07-07,7.28,7.3855,7.28,7.3209,5199,0
2016-07-08,7.2896,7.38,7.2896,7.38,300,0
2016-07-11,7.3,7.325,7.27,7.325,2959,0
2016-07-12,7.3299,7.3299,7.2904,7.2904,2617,0
2016-07-13,7.2701,7.34,7.2,7.2,13047,0
2016-07-14,7.2,7.35,7.2,7.35,6906,0
2016-07-15,7.3486,7.35,7.21,7.35,1191,0
2016-07-18,7.349,7.38,7.349,7.35,6770,0
2016-07-19,7.3538,7.3538,7.31,7.31,324,0
2016-07-20,7.32,7.37,7.32,7.36,2900,0
2016-07-21,7.3,7.37,7.26,7.365,1208,0
2016-07-22,7.26,7.26,7.26,7.26,100,0
2016-07-25,7.31,7.35,7.27,7.27,1400,0
2016-07-26,7.27,7.35,7.27,7.35,839,0
2016-07-27,7.35,7.35,7.29,7.3,2300,0
2016-07-28,7.28,7.36,7.28,7.3,2200,0
2016-07-29,7.2919,7.2919,7.27,7.27,1245,0
2016-08-01,7.27,7.3,7.26,7.26,12700,0
2016-08-02,7.26,7.34,7.26,7.31,3951,0
2016-08-03,7.29,7.29,7.2,7.235,3500,0
2016-08-04,7.2207,7.38,7.2207,7.38,12200,0
2016-08-05,7.21,7.38,7.21,7.24,5450,0
2016-08-08,7.25,7.39,7.25,7.39,2835,0
2016-08-09,7.35,7.37,7.22,7.35,5740,0
2016-08-10,7.39,7.39,7.3468,7.3468,2143,0
2016-08-11,7.38,7.39,7.25,7.35,2356,0
2016-08-12,7.35,7.3704,7.35,7.3698,5770,0
2016-08-15,7.3882,7.39,7.2815,7.35,7870,0
2016-08-16,7.389,7.389,7.27,7.27,2877,0
2016-08-17,7.25,7.2873,7.25,7.2873,3267,0
2016-08-18,7.2835,7.3,7.2816,7.2816,568,0
2016-08-19,7.35,7.35,7.35,7.35,200,0
2016-08-22,7.23,7.23,7.23,7.23,165,0
2016-08-23,7.35,7.35,7.3177,7.3182,1235,0
2016-08-24,7.24,7.3,7.23,7.2401,3300,0
2016-08-25,7.24,7.2593,7.15,7.24,13100,0
2016-08-26,7.24,7.26,7.24,7.26,1001,0
2016-08-29,7.26,7.3372,7.2484,7.3372,5210,0
2016-08-30,7.24,7.35,7.24,7.34,8004,0
2016-08-31,7.38,7.38,7.333,7.3799,4128,0
2016-09-01,7.36,7.36,7.35,7.35,572,0
2016-09-02,7.39,7.6371,7.2501,7.5,32640,0
2016-09-06,7.59,7.6299,7.4,7.4,21090,0
2016-09-07,7.3501,7.44,7.32,7.35,5436,0
2016-09-08,7.395,7.45,7.35,7.4482,4727,0
2016-09-09,7.38,7.4551,7.345,7.4058,3056,0
2016-09-12,7.2868,7.449,7.2868,7.3822,2200,0
2016-09-13,7.279,7.36,7.279,7.35,13342,0
2016-09-14,7.26,7.26,7.26,7.26,1300,0
2016-09-16,7.4,7.4,7.3266,7.35,3600,0
2016-09-19,7.41,7.41,7.3021,7.3021,2801,0
2016-09-21,7.2501,7.252,7.25,7.252,2100,0
2016-09-22,7.3001,7.339,7.3,7.3312,9599,0
2016-09-23,7.26,7.31,7.26,7.3,2902,0
2016-09-26,7.3,7.3,7.3,7.3,602,0
2016-09-27,7.4485,7.4485,7.4283,7.4283,1500,0
2016-09-28,7.3531,7.4226,7.3531,7.4226,2500,0
2016-09-30,7.32,7.444,7.26,7.3,10977,0
2016-10-03,7.3,7.46,7.25,7.32,3506,0
2016-10-04,7.4481,7.4481,7.4481,7.4481,479,0
2016-10-05,7.4165,7.4165,7.4165,7.4165,1000,0
2016-10-06,7.345,7.35,7.2842,7.2842,1398,0
2016-10-07,7.4126,7.4126,7.4126,7.4126,1265,0
2016-10-10,7.318,7.3676,7.318,7.3676,1180,0
2016-10-12,7.371,7.371,7.371,7.371,140,0
2016-10-13,7.44,7.44,7.26,7.26,4649,0
2016-10-14,7.302,7.4,7.302,7.395,6055,0
2016-10-17,7.4,7.4,7.333,7.39,6840,0
2016-10-18,7.3705,7.3705,7.3705,7.3705,350,0
2016-10-19,7.4,7.43,7.3572,7.405,4834,0
2016-10-20,7.311,7.38,7.311,7.38,6460,0
2016-10-21,7.31,7.38,7.31,7.38,5375,0
2016-10-24,7.35,7.35,7.3297,7.35,1266,0
2016-10-25,7.3844,7.45,7.3844,7.45,12190,0
2016-10-26,7.35,7.35,7.3,7.35,3884,0
2016-10-27,7.35,7.37,7.26,7.26,10516,0
2016-10-28,7.25,7.33,7.16,7.18,6513,0
2016-10-31,7.2,7.25,7.17,7.25,4500,0
2016-11-01,7.25,7.25,7.25,7.25,1000,0
2016-11-02,7.2,7.25,7.171,7.2325,5759,0
2016-11-03,7.24,7.25,7.2296,7.2296,3115,0
2016-11-04,7.299,7.299,7.12,7.15,10995,0
2016-11-07,7.26,7.26,7.12,7.18,5000,0
2016-11-08,7.19,7.19,7.19,7.19,100,0
2016-11-09,7.24,7.3,7.1698,7.3,5770,0
2016-11-10,7.23,7.27,7.14,7.27,4039,0
2016-11-11,7.2385,7.2451,7.2385,7.2451,322,0
2016-11-14,7.2628,7.2628,7.2372,7.25,2409,0
2016-11-15,7.27,7.27,7.18,7.25,9149,0
2016-11-16,7.2399,7.51,7.2327,7.5,14269,0
2016-11-17,7.3,7.3,7.22,7.22,3208,0
2016-11-18,7.21,7.35,7.2001,7.341,5887,0
2016-11-21,7.34,7.4768,7.24,7.24,9970,0
2016-11-22,7.34,7.4174,7.08,7.08,25567,0
2016-11-23,7.08,7.2628,7.08,7.26,3600,0
2016-11-28,7.3784,7.3784,7.3784,7.3784,440,0
2016-11-29,7.37,7.37,7.37,7.37,150,0
2016-11-30,7.36,7.36,7.2,7.2,1300,0
2016-12-01,7.3627,7.3627,7.36,7.36,501,0
2016-12-06,7.35,7.4,7.35,7.4,3800,0
2016-12-07,7.3582,7.3582,7.35,7.3501,1926,0
2016-12-08,7.21,7.32,7.21,7.32,307,0
2016-12-09,7.32,7.37,7.2784,7.37,7323,0
2016-12-12,7.3015,7.36,7.3015,7.36,600,0
2016-12-13,7.3,7.4,7.3,7.37,5115,0
2016-12-14,7.352,7.5,7.352,7.5,1253,0
2016-12-15,7.4,7.4,7.378,7.378,540,0
2016-12-16,7.4,8.01,7.4,7.45,13066,0
2016-12-19,7.35,7.92,7.31,7.4,24118,0
2016-12-20,7.4,7.79,7.37,7.79,12839,0
2016-12-21,7.4463,7.79,7.38,7.38,2447,0
2016-12-22,7.37,7.4192,7.31,7.31,7814,0
2016-12-23,7.4,7.4,7.33,7.33,2189,0
2016-12-27,7.4,7.4,7.4,7.4,231,0
2016-12-28,7.4,7.4,7.3662,7.3662,728,0
2016-12-30,7.41,7.46,7.4026,7.46,1749,0
2017-01-03,7.53,7.8,7.529,7.8,14289,0
2017-01-04,7.68,8.4,7.65,8.4,23161,0
2017-01-05,7.63,7.83,7.62,7.72,9570,0
2017-01-06,7.8214,7.8214,7.8214,7.8214,101,0
2017-01-09,7.71,7.71,7.71,7.71,3100,0
2017-01-10,7.6936,7.71,7.6,7.71,421,0
2017-01-11,7.6,7.62,7.4428,7.53,10010,0
2017-01-12,7.6,7.74,7.6,7.74,1124,0
2017-01-13,7.5848,7.65,7.463,7.59,22587,0
2017-01-17,8.22,8.22,8.22,8.22,124,0
2017-01-18,7.638,7.713,7.56,7.6499,4437,0
2017-01-23,7.69,8.25,7.69,8.25,1626,0
2017-01-24,7.72,7.8818,7.6,7.78,7287,0
2017-01-25,7.88,7.88,7.7356,7.75,7723,0
2017-01-26,7.8637,7.8637,7.8,7.82,6660,0
2017-01-27,7.82,7.93,7.8097,7.8097,21705,0
2017-01-30,7.79,7.875,7.64,7.83,9617,0
2017-01-31,7.8709,7.8709,7.85,7.85,9182,0
2017-02-01,7.95,7.95,7.8,7.8476,1935,0
2017-02-02,7.85,7.85,7.85,7.85,1059,0
2017-02-03,7.87,7.88,7.6521,7.7482,4316,0
2017-02-06,7.65,7.65,7.65,7.65,258,0
2017-02-07,7.65,7.8,7.65,7.65,1836,0
2017-02-08,7.5992,7.5992,7.5376,7.5376,1130,0
2017-02-09,7.74,7.74,7.51,7.53,8221,0
2017-02-10,7.73,7.74,7.68,7.68,7162,0
2017-02-13,7.75,7.75,7.64,7.69,22197,0
2017-02-14,7.7499,7.7499,7.5989,7.65,6600,0
2017-02-15,7.65,7.8,7.521,7.8,8417,0
2017-02-16,7.65,7.84,7.65,7.84,5496,0
2017-02-17,7.79,7.79,7.7,7.76,1522,0
2017-02-21,7.8,7.8,7.7501,7.77,8531,0
2017-02-22,7.75,7.79,7.73,7.79,12988,0
2017-02-23,7.83,7.98,7.7,7.9,10382,0
2017-02-24,7.79,7.79,7.79,7.79,170,0
2017-02-27,7.75,7.75,7.57,7.6,6006,0
2017-02-28,7.61,7.76,7.5,7.62,12294,0
2017-03-01,7.63,7.63,7.44,7.44,4600,0
2017-03-02,7.5317,7.5784,7.5317,7.5784,2398,0
2017-03-03,7.58,7.65,7.494,7.65,7123,0
2017-03-07,7.6228,7.6228,7.6,7.6,1300,0
2017-03-08,7.61,7.61,7.47,7.47,4399,0
2017-03-09,7.5101,7.9,7.5101,7.9,750,0
2017-03-10,7.55,7.59,7.49,7.59,6924,0
2017-03-13,7.51,7.59,7.47,7.59,5143,0
2017-03-15,7.4789,7.5,7.4,7.5,4423,0
2017-03-16,7.5,7.55,7.5,7.5,2046,0
2017-03-17,7.49,7.49,7.49,7.49,1200,0
2017-03-20,7.4,7.57,7.4,7.561,3200,0
2017-03-22,7.447,7.56,7.447,7.56,800,0
2017-03-23,7.45,7.55,7.43,7.55,2486,0
2017-03-24,7.569,7.569,7.45,7.5,2558,0
2017-03-27,7.48,7.56,7.35,7.56,24740,0
2017-03-28,7.46,7.57,7.4458,7.57,2248,0
2017-03-29,7.5336,7.5336,7.5336,7.5336,248,0
2017-03-30,7.46,7.58,7.356,7.48,6575,0
2017-03-31,7.58,7.58,7.58,7.58,301,0
2017-04-03,7.45,7.57,7.45,7.57,838,0
2017-04-04,7.58,7.5897,7.5647,7.5897,1767,0
2017-04-05,7.6,7.68,7.6,7.68,4891,0
2017-04-06,7.67,7.68,7.64,7.64,1279,0
2017-04-07,7.65,7.75,7.65,7.75,5772,0
2017-04-10,7.75,7.77,7.75,7.77,7225,0
2017-04-11,7.74,7.74,7.74,7.74,1000,0
2017-04-12,7.7317,7.7622,7.7317,7.7374,1646,0
2017-04-13,7.75,7.75,7.75,7.75,521,0
2017-04-17,7.77,7.8,7.71,7.8,8587,0
2017-04-18,7.7804,7.7804,7.75,7.75,2151,0
2017-04-19,7.7889,7.8,7.7307,7.8,6623,0
2017-04-20,7.8,7.849,7.7763,7.79,5264,0
2017-04-21,7.77,7.85,7.76,7.79,4697,0
2017-04-24,7.85,7.85,7.75,7.849,8826,0
2017-04-25,7.8,7.8,7.75,7.7922,10786,0
2017-04-26,7.7936,7.85,7.7936,7.82,8676,0
2017-04-27,7.8499,7.8499,7.82,7.8326,1702,0
2017-04-28,7.8692,7.89,7.85,7.85,3802,0
2017-05-01,7.86,7.8675,7.86,7.86,1002,0
2017-05-02,7.8,7.8,7.455,7.455,10158,0
2017-05-03,7.4883,7.6,7.4844,7.4994,9557,0
2017-05-04,7.51,7.7772,7.2601,7.37,23809,0
2017-05-05,7.4,7.4,7.3,7.34,7446,0
2017-05-08,7.37,7.39,7.3212,7.3498,3789,0
2017-05-09,7.42,7.6499,7.37,7.37,2901,0
2017-05-10,7.56,7.6449,7.5,7.6449,7465,0
2017-05-11,7.68,7.68,7.58,7.61,4630,0
2017-05-12,7.62,7.62,7.59,7.59,1200,0
2017-05-15,7.6395,7.72,7.6145,7.66,2296,0
2017-05-16,7.72,7.73,7.6301,7.689,3356,0
2017-05-17,7.75,7.75,7.6076,7.62,2201,0
2017-05-18,7.71,7.71,7.6,7.61,5612,0
2017-05-19,7.6811,7.6811,7.6,7.6,814,0
2017-05-22,7.6354,7.6354,7.6354,7.6354,2040,0
2017-05-23,7.62,7.719,7.62,7.6424,3900,0
2017-05-24,7.4,7.61,7.4,7.61,2434,0
2017-05-25,7.65,7.6501,7.59,7.5905,6634,0
2017-05-26,7.6734,7.6734,7.57,7.57,6395,0
2017-05-30,7.6857,7.6857,7.62,7.63,10710,0
2017-05-31,7.63,7.6377,7.6,7.61,7011,0
2017-06-01,7.6177,7.6423,7.6177,7.63,13620,0
2017-06-02,7.65,7.6546,7.63,7.63,10660,0
2017-06-05,7.65,7.675,7.65,7.675,1260,0
2017-06-06,7.6784,7.6784,7.6,7.6,5166,0
2017-06-08,7.6,7.6999,7.6,7.6999,3755,0
2017-06-09,7.64,7.6895,7.64,7.6895,907,0
2017-06-12,7.68,7.69,7.64,7.69,3045,0
2017-06-13,7.6937,7.7375,7.66,7.7375,2100,0
2017-06-14,7.74,7.76,7.74,7.76,2884,0
2017-06-15,7.7733,7.7733,7.61,7.64,8591,0
2017-06-16,7.69,7.83,7.69,7.83,1600,0
2017-06-20,7.74,7.7488,7.74,7.7488,2010,0
2017-06-21,7.75,7.75,7.64,7.64,5944,0
2017-06-22,7.7,7.7,7.68,7.69,1200,0
2017-06-23,7.79,7.79,7.78,7.78,510,0
2017-06-26,7.8,7.8,7.7825,7.7825,1665,0
2017-06-27,7.71,7.799,7.71,7.72,3500,0
2017-06-28,7.8,7.8,7.72,7.76,3209,0
2017-06-29,7.7838,7.7838,7.77,7.77,587,0
2017-06-30,7.8076,7.8076,7.7178,7.7812,3046,0
2017-07-03,7.7656,7.7656,7.74,7.75,1305,0
2017-07-05,7.7325,7.7325,7.701,7.725,2506,0
2017-07-10,7.7,7.7,7.7,7.7,122,0
2017-07-11,7.7,7.7,7.7,7.7,200,0
2017-07-12,7.75,7.75,7.7,7.7297,2801,0
2017-07-13,7.74,7.7797,7.74,7.76,2899,0
2017-07-14,7.78,7.78,7.775,7.775,251,0
2017-07-17,7.8138,7.89,7.8138,7.88,6877,0
2017-07-18,7.91,7.9101,7.7952,7.7952,1215,0
2017-07-20,7.82,7.83,7.81,7.83,4505,0
2017-07-21,7.82,7.8544,7.82,7.8544,5933,0
2017-07-24,7.82,7.82,7.7948,7.7948,3858,0
2017-07-26,7.92,7.92,7.889,7.9,1690,0
2017-07-27,7.8799,7.88,7.8799,7.88,1591,0
2017-07-28,7.8935,7.91,7.89,7.91,7332,0
2017-07-31,7.91,7.94,7.8547,7.92,11198,0
2017-08-01,7.78,7.92,7.76,7.9,12209,0
2017-08-02,7.8,7.88,7.8,7.88,2076,0
2017-08-03,7.87,7.87,7.86,7.8649,1077,0
2017-08-04,7.62,7.8313,7.6177,7.69,17777,0
2017-08-07,7.65,7.7,7.65,7.68,9380,0
2017-08-08,7.61,7.63,7.32,7.47,29827,0
2017-08-09,7.6288,7.6288,7.4,7.4,18022,0
2017-08-10,7.56,7.56,7.39,7.45,3057,0
2017-08-14,7.4,7.4,7.4,7.4,293,0
2017-08-15,7.5388,7.5489,7.5388,7.5489,1086,0
2017-08-16,7.414,7.4845,7.4,7.45,8311,0
2017-08-17,7.45,7.45,7.45,7.45,1457,0
2017-08-21,7.45,7.49,7.4,7.489,6318,0
2017-08-23,7.4425,7.4693,7.4,7.4,1514,0
2017-08-24,7.37,7.4201,7.37,7.4201,2794,0
2017-08-25,7.45,7.45,7.41,7.41,5514,0
2017-08-28,7.41,7.41,7.33,7.3301,15150,0
2017-08-29,7.3601,7.3601,7.36,7.36,400,0
2017-08-30,7.403,7.4277,7.3862,7.4277,1561,0
2017-08-31,7.4344,7.4344,7.4344,7.4344,500,0
2017-09-01,7.3574,7.49,7.35,7.4828,8688,0
2017-09-05,7.4622,7.4622,7.437,7.45,8428,0
2017-09-06,7.41,7.51,7.402,7.402,9404,0
2017-09-07,7.4065,7.45,7.4065,7.45,2414,0
2017-09-08,7.4327,7.4649,7.43,7.4649,1232,0
2017-09-11,7.4235,7.54,7.4235,7.53,9444,0
2017-09-12,7.5207,7.5207,7.4832,7.4874,1100,0
2017-09-13,7.41,7.54,7.41,7.52,845,0
2017-09-15,7.4886,7.52,7.46,7.52,6677,0
2017-09-18,7.46,7.5155,7.46,7.5155,1104,0
2017-09-19,7.52,7.55,7.52,7.54,5880,0
2017-09-20,7.57,7.64,7.56,7.63,2367,0
2017-09-21,7.51,7.62,7.4701,7.51,4052,0
2017-09-22,7.45,7.59,7.41,7.59,5138,0
2017-09-25,7.4649,7.51,7.41,7.41,3636,0
2017-09-26,7.41,7.53,7.4,7.41,17807,0
2017-09-27,7.49,7.65,7.47,7.65,23765,0
2017-09-28,7.5,7.55,7.5,7.52,15373,0
2017-09-29,7.537,7.6,7.537,7.6,6078,0
2017-10-02,7.59,7.59,7.4747,7.55,4887,0
2017-10-03,7.55,7.55,7.476,7.476,1887,0
2017-10-05,7.51,7.5289,7.51,7.5289,1249,0
2017-10-06,7.535,7.535,7.535,7.535,127,0
2017-10-09,7.5,7.5,7.495,7.495,5747,0
2017-10-10,7.51,7.5496,7.5033,7.5496,5776,0
2017-10-11,7.5196,7.5397,7.5196,7.5397,2353,0
2017-10-12,7.54,7.6,7.54,7.6,4803,0
2017-10-13,7.48,7.5699,7.48,7.5699,6772,0
2017-10-16,7.59,7.6,7.57,7.57,2365,0
2017-10-17,7.6,7.65,7.6,7.63,2429,0
2017-10-18,7.587,7.6,7.587,7.6,1175,0
2017-10-19,7.6,7.6276,7.6,7.6276,1947,0
2017-10-20,7.6299,7.75,7.615,7.75,5538,0
2017-10-23,7.73,7.73,7.7147,7.7147,693,0
2017-10-24,7.6,7.73,7.6,7.71,5146,0
2017-10-25,7.68,7.71,7.641,7.6617,4797,0
2017-10-26,7.71,7.71,7.71,7.71,1264,0
2017-10-27,7.78,7.82,7.7514,7.7514,6362,0
2017-10-30,7.73,7.74,7.73,7.74,1001,0
2017-11-02,7.5326,7.58,7.4657,7.5799,10107,0
2017-11-03,7.46,7.668,7.39,7.435,14381,0
2017-11-06,7.3447,7.59,7.33,7.39,28159,0
2017-11-07,7.37,7.43,7.29,7.3,12827,0
2017-11-08,7.31,7.5799,7.31,7.5,11218,0
2017-11-10,7.44,7.48,7.36,7.4319,5718,0
