Date,Open,High,Low,Close,Volume,OpenInt
2013-12-11,3.9,3.9,3.55,3.56,13509,0
2013-12-12,3.72,3.75,3.35,3.49,49781,0
2013-12-13,3.6799,3.68,3.4,3.51,21588,0
2013-12-16,3.4,3.499,3.4,3.4,13074,0
2013-12-17,3.4,3.52,3.4,3.5,87449,0
2013-12-18,3.51,3.59,3.5,3.57,20631,0
2013-12-19,3.5343,3.57,3.5343,3.57,5022,0
2013-12-20,3.46,3.52,3.41,3.52,49303,0
2013-12-23,3.57,3.74,3.56,3.74,12635,0
2013-12-24,3.45,3.75,3.41,3.4601,13422,0
2013-12-26,3.6001,3.74,3.6,3.74,16312,0
2013-12-27,3.74,3.75,3.6,3.74,15358,0
2013-12-30,3.75,3.8,3.65,3.79,33052,0
2013-12-31,3.8,3.88,3.8,3.86,6681,0
2014-01-02,3.85,4.41,3.85,4.15,113494,0
2014-01-03,4.18,4.4,4.03,4.4,74648,0
2014-01-06,4.51,5.1,4.4,4.85,73942,0
2014-01-07,4.95,4.95,4.8304,4.8304,25071,0
2014-01-08,4.811,4.9,4.4499,4.75,62364,0
2014-01-09,4.52,4.55,4.11,4.55,31666,0
2014-01-10,4.6001,4.74,4.4111,4.74,25006,0
2014-01-13,4.99,4.99,4.55,4.7,34721,0
2014-01-14,4.57,4.74,4.5,4.5,13216,0
2014-01-15,4.55,4.75,4.43,4.47,72702,0
2014-01-16,4.49,4.71,4.35,4.49,22439,0
2014-01-17,4.4,4.49,4.4,4.41,5400,0
2014-01-21,4.55,4.6,4.4152,4.59,20725,0
2014-01-22,4.67,4.6999,4.401,4.5,8949,0
2014-01-23,4.49,4.49,4.2,4.28,20902,0
2014-01-24,4.36,4.36,4.07,4.07,22140,0
2014-01-27,4.07,4.3,3.81,4.26,83227,0
2014-01-28,4.15,4.15,3.46,3.79,30131,0
2014-01-29,3.41,3.82,3.41,3.8099,23394,0
2014-01-30,3.62,3.9,3.62,3.8,14950,0
2014-01-31,3.79,3.95,3.79,3.95,10269,0
2014-02-03,3.92,4.1501,3.8,4.13,45080,0
2014-02-04,4.15,4.39,4.05,4.05,14159,0
2014-02-05,4.28,4.28,4.04,4.21,8760,0
2014-02-06,4.28,4.539,4.03,4.04,19927,0
2014-02-07,4.25,4.25,4.07,4.24,15645,0
2014-02-10,4.3,4.5,4.2,4.37,42991,0
2014-02-11,4.49,4.5,4.16,4.2514,21838,0
2014-02-12,4.5,4.5,4.4323,4.44,971,0
2014-02-13,4.44,4.51,4.39,4.51,16386,0
2014-02-14,4.45,4.47,4.45,4.47,216,0
2014-02-18,4.47,4.79,4.47,4.57,10686,0
2014-02-19,4.47,4.69,4.47,4.69,12645,0
2014-02-20,4.7399,4.7399,4.48,4.55,34227,0
2014-02-21,4.5,4.79,4.5,4.51,13212,0
2014-02-24,4.5,4.68,4.25,4.62,7449,0
2014-02-25,4.52,4.5904,4.49,4.5904,82420,0
2014-02-26,4.45,4.69,4.45,4.52,9555,0
2014-02-27,4.5,4.57,4.5,4.52,24082,0
2014-02-28,4.54,4.69,4.5,4.54,23902,0
2014-03-03,4.5,4.7,4.5,4.6,45880,0
2014-03-04,4.65,4.73,4.5504,4.71,19868,0
2014-03-05,4.72,4.82,4.6107,4.82,12912,0
2014-03-06,4.72,4.8,4.72,4.8,17954,0
2014-03-07,4.7899,5.3,4.7899,5.15,46698,0
2014-03-10,5,5.15,4.76,5.08,60677,0
2014-03-11,5.08,5.08,4.9,5.05,41115,0
2014-03-12,5,5.04,4.9,5.04,49121,0
2014-03-13,4.89,5,4.87,4.97,49198,0
2014-03-14,4.92,5.05,4.5127,4.98,24149,0
2014-03-17,4.9608,4.9608,4.76,4.85,78462,0
2014-03-18,4.95,5.12,4.91,5.02,67184,0
2014-03-19,4.9,5.3,4.84,5.1,35501,0
2014-03-20,5.14,5.23,4.995,5.21,42336,0
2014-03-21,5.01,5.3,4.87,5.16,364778,0
2014-03-24,5.07,5.19,4.97,4.97,25296,0
2014-03-25,5.02,5.11,4.92,4.97,6752,0
2014-03-26,4.94,5,4.75,4.75,29400,0
2014-03-27,4.75,5,4.56,4.79,18331,0
2014-03-28,4.7,4.79,4.53,4.66,13599,0
2014-03-31,4.57,4.84,4.53,4.58,20378,0
2014-04-01,4.51,4.62,4.5,4.52,54892,0
2014-04-02,4.51,4.89,4.5,4.73,81207,0
2014-04-03,4.84,4.88,4.51,4.51,14222,0
2014-04-04,4.689,4.689,4.48,4.48,23044,0
2014-04-07,4.52,4.65,4.5,4.5,15934,0
2014-04-08,4.5,4.78,4.43,4.78,18512,0
2014-04-09,4.54,4.75,4.5,4.57,5429,0
2014-04-10,4.62,4.65,4.43,4.49,7642,0
2014-04-11,4.5,4.56,4.44,4.5,1677,0
2014-04-14,4.43,4.47,4.25,4.31,23863,0
2014-04-15,4.33,4.37,4.32,4.37,8340,0
2014-04-16,4.3,4.37,4.27,4.37,5795,0
2014-04-17,4.32,4.53,4.27,4.53,10009,0
2014-04-21,4.29,4.7,4.29,4.7,13840,0
2014-04-22,4.68,4.85,4.46,4.56,24465,0
2014-04-23,4.49,4.49,4.43,4.43,1210,0
2014-04-24,4.49,4.49,4.45,4.48,3880,0
2014-04-25,4.45,4.47,4.27,4.3,13738,0
2014-04-28,4.39,4.39,4.31,4.31,9236,0
2014-04-29,4.33,4.41,4.31,4.41,5214,0
2014-04-30,4.45,4.6377,4.4,4.4,12805,0
2014-05-01,4.41,4.49,4.4,4.45,2484,0
2014-05-02,4.46,4.5,4.4204,4.5,6965,0
2014-05-05,4.41,4.49,4.4,4.48,8852,0
2014-05-06,4.45,4.48,4.4,4.48,46055,0
2014-05-07,4.4101,4.6,4.401,4.45,53863,0
2014-05-08,4.47,4.5,4.42,4.47,17580,0
2014-05-09,4.42,4.47,4.4,4.44,9285,0
2014-05-12,4.48,4.48,4.3601,4.4,2023,0
2014-05-13,4.47,4.5,4.47,4.47,2714,0
2014-05-14,4.41,4.47,4.4,4.4,6125,0
2014-05-15,4.39,4.43,4.2969,4.41,33171,0
2014-05-16,4.49,4.49,4.44,4.46,3053,0
2014-05-19,4.4,4.5,4.33,4.49,1475,0
2014-05-21,4.45,4.45,4.4336,4.4336,2014,0
2014-05-22,4.4001,4.56,4.4001,4.5,30634,0
2014-05-23,4.45,4.45,4.45,4.45,499,0
2014-05-27,4.49,4.5,4.41,4.4776,4271,0
2014-05-28,4.46,4.5899,4.45,4.47,9770,0
2014-05-29,4.64,4.64,4.31,4.45,10877,0
2014-05-30,4.4,4.57,4.32,4.57,11243,0
2014-06-02,4.4744,4.5,4.3501,4.3501,1792,0
2014-06-03,4.42,4.48,4.35,4.48,5123,0
2014-06-04,4.41,4.41,4.4,4.401,1404,0
2014-06-05,4.36,4.45,4.36,4.45,1949,0
2014-06-06,4.48,4.48,4.25,4.39,22764,0
2014-06-09,4.35,4.4,4.31,4.36,15060,0
2014-06-10,4.32,4.46,4.32,4.39,1000,0
2014-06-11,4.39,4.424,4.3,4.3,55937,0
2014-06-12,4.34,4.4,4.34,4.35,5550,0
2014-06-13,4.39,4.4,4.31,4.35,17688,0
2014-06-16,4.4,4.45,4.3,4.38,13161,0
2014-06-17,4.37,4.37,4.3,4.3,28558,0
2014-06-18,4.08,4.35,4.08,4.35,15178,0
2014-06-19,4.39,4.49,4.35,4.47,8546,0
2014-06-20,4.38,4.5,4.27,4.5,10519,0
2014-06-23,4.499,4.499,4.27,4.47,4590,0
2014-06-24,4.3101,4.35,4.3101,4.35,1964,0
2014-06-25,4.4999,4.4999,4.35,4.485,2375,0
2014-06-26,4.47,4.47,4.4,4.41,4193,0
2014-06-27,4.48,5.45,4.4,5.45,151213,0
2014-06-30,5.07,5.07,4.5399,4.72,61397,0
2014-07-01,4.78,4.7963,4.4,4.5,34886,0
2014-07-02,4.69,4.69,4.55,4.6,5400,0
2014-07-03,4.6,4.6,4.35,4.51,16432,0
2014-07-07,4.56,4.56,4.35,4.36,6538,0
2014-07-08,4.32,4.3499,4.3,4.32,7936,0
2014-07-09,4.2801,4.33,4.27,4.3004,3602,0
2014-07-10,4.2979,4.2979,4.25,4.25,3225,0
2014-07-11,4.25,4.29,4.25,4.28,9643,0
2014-07-14,4.271,4.271,4.22,4.25,33618,0
2014-07-15,4.22,4.25,4.2,4.22,20174,0
2014-07-16,4.17,4.29,4.17,4.29,5728,0
2014-07-17,4.216,4.22,4.157,4.21,3590,0
2014-07-18,4.17,4.2,4.05,4.14,5912,0
2014-07-21,4.07,4.15,4.02,4.06,104126,0
2014-07-22,4.12,4.24,3.9,4.22,54487,0
2014-07-23,4.11,4.27,4.02,4.02,87470,0
2014-07-24,4,4,3.9,3.94,6342,0
2014-07-25,3.9,4.3,3.9,4.16,8214,0
2014-07-28,4.06,4.38,4.05,4.35,11523,0
2014-07-29,4.16,4.16,3.99,3.99,3348,0
2014-07-30,4.09,4.19,3.84,3.95,10189,0
2014-07-31,3.85,3.9,3.55,3.65,23448,0
2014-08-01,3.64,3.8799,3.51,3.86,14123,0
2014-08-04,3.7,3.93,3.67,3.89,8044,0
2014-08-05,3.9,4.125,3.69,3.97,58265,0
2014-08-06,4.04,4.04,3.78,3.78,510,0
2014-08-07,3.75,3.98,3.75,3.98,4134,0
2014-08-08,4,4.0999,3.92,4.0999,5022,0
2014-08-11,3.91,4.1299,3.91,4.1,2019,0
2014-08-12,4,4.13,3.82,3.86,37713,0
2014-08-13,4,4.1,4,4.08,21625,0
2014-08-14,4.1,4.1,4,4.1,9031,0
2014-08-15,4.09,4.1,4.01,4.01,695,0
2014-08-18,4,4.1,4,4.02,7155,0
2014-08-19,4.1,4.12,4.03,4.12,26143,0
2014-08-20,4,4.11,4,4.11,19274,0
2014-08-21,4.02,4.12,4.01,4.02,7211,0
2014-08-22,4.1,4.15,4.01,4.15,11845,0
2014-08-25,4.0101,4.15,4.0101,4.15,406,0
2014-08-26,4.07,4.15,4.02,4.02,3826,0
2014-08-27,4.1,4.22,4.05,4.05,9009,0
2014-08-28,4.04,4.11,3.9145,4.06,29750,0
2014-08-29,3.8801,4.1,3.8801,4.03,14442,0
2014-09-02,4.0401,4.1,3.8713,4,29216,0
2014-09-03,3.999,4.4,3.999,4.18,30417,0
2014-09-04,4.28,4.4,4.0127,4.06,26724,0
2014-09-05,4.01,4.02,3.9,4,8750,0
2014-09-08,3.93,3.96,3.9,3.96,3015,0
2014-09-09,4,4.01,3.97,4,7069,0
2014-09-10,3.96,4,3.9,3.91,24121,0
2014-09-11,3.9,3.99,3.86,3.99,4612,0
2014-09-12,3.91,3.9801,3.85,3.93,4716,0
2014-09-15,3.89,3.89,3.7,3.72,26319,0
2014-09-16,3.66,3.71,3.66,3.71,2508,0
2014-09-17,3.67,3.82,3.66,3.82,17929,0
2014-09-18,3.71,4.02,3.7001,4.02,4649,0
2014-09-19,4.04,4.04,3.91,3.97,7977,0
2014-09-22,3.74,3.9,3.74,3.76,5045,0
2014-09-23,3.75,4.07,3.69,3.69,9216,0
2014-09-24,3.78,3.78,3.617,3.66,9220,0
2014-09-25,3.7,3.748,3.61,3.7,8027,0
2014-09-26,3.76,3.964,3.75,3.92,1667,0
2014-09-29,3.8499,3.8499,3.8499,3.8499,561,0
2014-09-30,3.78,3.84,3.7,3.7,1789,0
2014-10-01,3.68,3.7,3.5999,3.69,7976,0
2014-10-02,3.65,3.65,3.33,3.37,12861,0
2014-10-03,3.3,3.56,3.3,3.56,6096,0
2014-10-06,3.42,3.49,3.42,3.43,5629,0
2014-10-07,3.4,3.46,3.3899,3.46,6959,0
2014-10-08,3.42,3.42,3.42,3.42,567,0
2014-10-09,3.38,3.38,3.1,3.14,15139,0
2014-10-10,3.06,3.24,2.82,3.14,19232,0
2014-10-13,3.09,3.18,3.07,3.07,8939,0
2014-10-14,3.12,3.12,2.86,3.05,6608,0
2014-10-15,3.0885,3.0885,2.95,3,27097,0
2014-10-16,3.0301,3.051,2.7,2.7,28135,0
2014-10-17,2.92,2.9599,2.763,2.89,19552,0
2014-10-20,2.94,3.3099,2.94,3.18,7033,0
2014-10-21,3.4999,3.4999,3.27,3.27,8752,0
2014-10-22,3.43,3.57,3.43,3.57,7578,0
2014-10-23,3.63,3.71,3.513,3.53,3140,0
2014-10-24,3.64,3.7,3.51,3.51,2176,0
2014-10-27,3.51,3.69,3.5,3.69,2870,0
2014-10-28,3.7099,3.7099,3.51,3.51,2160,0
2014-10-29,3.52,3.6,3.5,3.5,4600,0
2014-10-30,3.52,3.62,3.5,3.62,3044,0
2014-10-31,3.63,3.709,3.5,3.63,6650,0
2014-11-03,3.58,3.58,3.5001,3.5001,2845,0
2014-11-04,3.51,3.59,3.5,3.5,2349,0
2014-11-05,3.5,3.5899,3.5,3.56,8957,0
2014-11-06,3.512,3.513,3.5,3.5,3252,0
2014-11-07,3.51,3.5183,3.5,3.5183,2772,0
2014-11-10,3.5,3.51,3.28,3.51,6860,0
2014-11-11,3.35,3.364,3.22,3.22,10762,0
2014-11-13,3.3001,3.39,3.2492,3.31,8915,0
2014-11-14,3.24,3.4,3.22,3.4,2727,0
2014-11-17,3.3201,3.323,3.32,3.32,1737,0
2014-11-18,3.31,3.37,3.31,3.37,3939,0
2014-11-19,3.342,3.342,3.342,3.342,928,0
2014-11-20,3.25,3.31,3.23,3.23,925,0
2014-11-21,3.31,3.31,3.31,3.31,123,0
2014-11-24,3.35,3.49,3.35,3.49,6527,0
2014-11-25,3.4679,3.4679,3.35,3.35,5815,0
2014-11-26,3.35,3.3999,3.273,3.3899,5148,0
2014-11-28,3.27,3.33,3.27,3.29,553,0
2014-12-01,3.3,3.37,3.26,3.35,4492,0
2014-12-02,3.27,3.35,3.27,3.35,641,0
2014-12-03,3.31,3.35,3.31,3.35,2194,0
2014-12-04,3.35,3.35,3.27,3.27,13728,0
2014-12-05,3.2975,3.35,3.2798,3.35,2149,0
2014-12-08,3.27,3.3,3.26,3.3,1855,0
2014-12-09,3.26,3.37,3.2235,3.37,10261,0
2014-12-10,3.5,3.5,3.0501,3.31,28453,0
2014-12-11,3.23,3.24,3.1235,3.23,1737,0
2014-12-12,3.2,3.25,3.11,3.22,5145,0
2014-12-15,3.14,3.25,3.0335,3.15,12792,0
2014-12-16,3.03,3.1732,3.03,3.14,2701,0
2014-12-17,3.09,3.2,3.09,3.14,4454,0
2014-12-18,3.11,3.197,3.1035,3.15,8992,0
2014-12-19,3.11,3.47,3.1,3.1,12688,0
2014-12-22,3.1,3.3,3.1,3.16,6279,0
2014-12-23,3.15,3.3547,3.15,3.34,13706,0
2014-12-24,3.15,3.28,3.1,3.24,42866,0
2014-12-26,3.19,3.4399,3.19,3.27,1202,0
2014-12-29,3.33,3.5,3.17,3.44,1220,0
2014-12-30,3.35,3.48,3.35,3.48,1255,0
2014-12-31,3.4429,3.463,3.35,3.35,3675,0
2015-01-02,3.63,3.63,3.15,3.15,720,0
2015-01-05,3.2,3.33,3.2,3.3,6054,0
2015-01-06,3.3,3.31,3.29,3.29,3537,0
2015-01-07,3.251,3.54,3.243,3.54,5219,0
2015-01-08,3.27,3.62,3.243,3.35,7766,0
2015-01-09,3.32,3.35,3.24,3.26,3253,0
2015-01-12,3.24,3.4899,3.24,3.4899,1482,0
2015-01-13,3.49,3.49,3.273,3.36,2841,0
2015-01-14,3.58,3.58,3.3,3.3,3723,0
2015-01-15,3.28,3.29,3.15,3.16,2378,0
2015-01-16,3.17,3.58,3.17,3.28,2694,0
2015-01-20,3.22,3.34,3.22,3.34,3262,0
2015-01-21,3.38,3.39,3.2001,3.27,7650,0
2015-01-22,3.2,3.36,3.2,3.36,27401,0
2015-01-23,3.12,3.35,3.12,3.2305,8003,0
2015-01-26,3.12,3.3,3.12,3.13,13335,0
2015-01-27,3.16,3.22,3.16,3.22,621,0
2015-01-28,3.14,3.26,3.1301,3.23,15022,0
2015-01-29,3.19,3.4,3.14,3.2848,1256,0
2015-01-30,3.13,3.2,3.12,3.1705,1227,0
2015-02-02,3.32,3.32,3.13,3.24,5001,0
2015-02-03,3.21,3.25,3.13,3.23,7406,0
2015-02-04,3.15,3.2,3.15,3.2,1465,0
2015-02-05,3.19,3.19,3.18,3.18,1027,0
2015-02-06,3.21,3.39,3.19,3.38,6877,0
2015-02-09,3.33,3.3799,3.15,3.29,19473,0
2015-02-10,3.17,3.28,3.17,3.18,1202,0
2015-02-11,3.24,3.28,3.13,3.26,2269,0
2015-02-12,3.25,3.4,3.1501,3.18,7665,0
2015-02-13,3.35,3.35,3.18,3.2,5266,0
2015-02-17,3.27,3.27,3.1801,3.1801,1034,0
2015-02-18,3.18,3.28,3.11,3.12,7919,0
2015-02-19,3.17,3.29,3.11,3.14,14944,0
2015-02-20,3.12,3.29,3.1,3.1,19359,0
2015-02-23,3.18,3.18,3.1,3.1,19106,0
2015-02-24,3.15,3.16,3.06,3.06,6944,0
2015-02-25,3.11,3.27,3.11,3.15,6167,0
2015-02-26,3.289,3.289,3.11,3.15,5961,0
2015-02-27,3.22,3.22,3.06,3.06,9887,0
2015-03-02,3.07,3.3,3.06,3.26,11900,0
2015-03-03,3.25,3.3,3.25,3.3,3800,0
2015-03-04,3.17,3.17,3.17,3.17,100,0
2015-03-05,3.08,3.2,3.08,3.11,14100,0
2015-03-06,3.1,3.28,3.08,3.13,5200,0
2015-03-09,3.1,3.1,3,3.01,44700,0
2015-03-10,3,3.03,2.96,3,27800,0
2015-03-11,2.97,3,2.84,2.84,42700,0
2015-03-12,2.95,3.08,2.81,2.99,49400,0
2015-03-13,2.87,3.05,2.81,2.95,57000,0
2015-03-16,2.96,3.02,2.95,3.02,20400,0
2015-03-17,2.93,2.99,2.85,2.86,18400,0
2015-03-18,2.86,2.97,2.85,2.86,17200,0
2015-03-19,2.86,2.96,2.85,2.86,25300,0
2015-03-20,2.87,3.28,2.81,2.84,348500,0
2015-03-23,2.86,2.99,2.85,2.93,8700,0
2015-03-24,2.86,2.96,2.85,2.86,2900,0
2015-03-25,2.88,2.97,2.85,2.86,48400,0
2015-03-26,2.86,2.88,2.86,2.86,2700,0
2015-03-27,2.86,2.99,2.86,2.86,24200,0
2015-03-30,2.87,2.89,2.85,2.88,12900,0
2015-03-31,2.89,2.89,2.85,2.85,10300,0
2015-04-01,2.85,2.87,2.85,2.87,23600,0
2015-04-02,2.87,2.94,2.87,2.94,1400,0
2015-04-06,2.99,2.99,2.85,2.85,89000,0
2015-04-07,2.85,2.87,2.85,2.86,1954,0
2015-04-08,2.91,2.92,2.85,2.88,8700,0
2015-04-09,2.87,2.87,2.85,2.85,11956,0
2015-04-10,2.87,2.98,2.86,2.87,4700,0
2015-04-13,2.92,3.26,2.92,3,41700,0
2015-04-14,3.2,3.2,3.05,3.13,22400,0
2015-04-15,3.1999,3.221,3.15,3.19,23770,0
2015-04-16,3.14,3.35,3.14,3.28,30266,0
2015-04-17,3.34,3.7,3.27,3.6,85500,0
2015-04-20,3.48,3.72,3.48,3.62,27844,0
2015-04-21,3.5,3.66,3.5,3.66,13548,0
2015-04-22,3.5048,3.66,3.5048,3.51,13424,0
2015-04-23,3.67,4.12,3.5,3.94,53100,0
2015-04-24,3.8,3.85,3.69,3.84,38900,0
2015-04-27,3.55,3.81,3.55,3.65,3200,0
2015-04-28,3.69,3.7,3.65,3.66,2100,0
2015-04-29,3.64,3.69,3.53,3.61,5300,0
2015-04-30,3.61,3.64,3.6,3.61,10500,0
2015-05-01,3.65,3.9,3.65,3.89,33300,0
2015-05-04,3.8,3.89,3.73,3.73,13000,0
2015-05-05,3.78,3.8,3.65,3.65,9000,0
2015-05-06,3.65,3.73,3.55,3.69,2642,0
2015-05-07,3.696,3.696,3.55,3.69,3739,0
2015-05-08,3.51,3.57,3.51,3.53,8500,0
2015-05-11,3.53,3.57,3.53,3.53,500,0
2015-05-12,3.51,3.5813,3.45,3.45,12950,0
2015-05-13,3.4,3.48,3.4,3.4,6900,0
2015-05-14,3.44,3.53,3.36,3.4,3300,0
2015-05-15,3.61,3.61,3.27,3.51,6013,0
2015-05-18,3.5,3.5,3.22,3.33,12714,0
2015-05-19,3.43,3.5,3.35,3.48,20700,0
2015-05-20,3.42,3.48,3.29,3.3,6000,0
2015-05-21,3.29,3.39,3.29,3.36,2300,0
2015-05-22,3.36,3.36,3.36,3.36,1600,0
2015-05-26,3.26,3.38,3.25,3.3681,2808,0
2015-05-27,3.34,3.39,3.34,3.37,2100,0
2015-05-28,3.38,3.38,3.28,3.28,1610,0
2015-05-29,3.25,3.41,3.25,3.41,9000,0
2015-06-01,3.4,3.63,3.34,3.47,7100,0
2015-06-02,3.4,3.4001,3.4,3.4001,276,0
2015-06-03,3.62,3.62,3.15,3.15,15600,0
2015-06-04,3.23,3.27,3.23,3.26,500,0
2015-06-05,3.18,3.2,3.15,3.18,8100,0
2015-06-08,3.13,3.2,3.1,3.1,22000,0
2015-06-09,3.1101,3.1856,3.11,3.11,2238,0
2015-06-10,3.15,3.15,3.11,3.11,6318,0
2015-06-11,3.14,3.17,3.12,3.12,1953,0
2015-06-12,3.15,3.15,3.11,3.11,1300,0
2015-06-15,3.15,3.15,3.12,3.15,6500,0
2015-06-16,3.11,3.16,3.11,3.14,3800,0
2015-06-17,3.1,3.17,3.1,3.12,6200,0
2015-06-18,3.17,3.21,3.1,3.15,10400,0
2015-06-19,3.13,3.13,3.1,3.1,2800,0
2015-06-22,3.08,3.2,3.05,3.13,10200,0
2015-06-23,3.09,3.15,3.03,3.05,15821,0
2015-06-24,3.1,3.23,3.02,3.14,12500,0
2015-06-25,3.08,3.09,3.08,3.09,700,0
2015-06-26,3.08,3.28,3.08,3.28,4400,0
2015-06-29,3.16,3.16,3.09,3.12,1600,0
2015-06-30,3.08,3.14,3.08,3.14,14599,0
2015-07-01,3.16,3.19,3.11,3.17,4300,0
2015-07-02,3.11,3.5,3.11,3.15,16000,0
2015-07-06,3.25,3.3,3.13,3.2,6800,0
2015-07-07,3.21,3.22,3.15,3.2,16600,0
2015-07-08,3.23,3.24,3.11,3.11,21600,0
2015-07-09,3.13,3.13,3.06,3.08,6600,0
2015-07-10,3.11,3.16,3.02,3.06,7200,0
2015-07-13,3.1,3.21,3.04,3.21,15200,0
2015-07-14,3.25,3.25,3.14,3.15,4507,0
2015-07-15,3.08,3.105,3.07,3.105,11192,0
2015-07-16,3.08,3.1,3.07,3.07,13000,0
2015-07-17,3.01,3.06,2.84,2.98,24200,0
2015-07-20,2.97,3.06,2.93,2.99,17400,0
2015-07-21,3.03,3.15,2.96,3.15,28000,0
2015-07-22,3.19,3.24,3.18,3.23,23600,0
2015-07-23,3.3,3.3,3.2,3.23,8000,0
2015-07-24,3.29,3.3,3.21,3.23,8300,0
2015-07-27,3.29,3.29,3.1,3.1,15100,0
2015-07-28,3.1,3.15,3.06,3.07,4400,0
2015-07-29,3.07,3.29,3.06,3.13,3300,0
2015-07-30,3.42,3.45,3.21,3.25,85200,0
2015-07-31,3.19,3.29,3.19,3.21,9100,0
2015-08-03,3.23,3.32,3.23,3.3,15481,0
2015-08-04,3.27,3.3,3.27,3.27,18100,0
2015-08-05,3.27,3.3,3.27,3.29,10500,0
2015-08-06,3.29,3.29,3.17,3.18,7757,0
2015-08-07,3.22,3.23,3.13,3.14,2100,0
2015-08-10,3.23,3.23,3.15,3.21,2400,0
2015-08-11,3.1,3.201,3.1,3.13,20382,0
2015-08-12,3.14,3.21,3.13,3.16,8700,0
2015-08-13,3.13,3.19,3.13,3.18,11500,0
2015-08-14,3.16,3.16,3.13,3.13,8700,0
2015-08-17,3.12,3.2,3.12,3.13,22900,0
2015-08-18,3.09,3.24,3.09,3.23,7300,0
2015-08-19,3.25,3.25,3.13,3.23,2100,0
2015-08-20,3.13,3.24,3.13,3.2,5300,0
2015-08-21,3.09,3.09,3.09,3.09,1400,0
2015-08-24,3,3.1575,2.99,3.06,10233,0
2015-08-25,3.05,3.24,3.05,3.1,19900,0
2015-08-26,3.16,3.16,3.06,3.07,6900,0
2015-08-27,3.15,3.15,3.06,3.06,2300,0
2015-08-28,3.12,3.15,3.11,3.11,3400,0
2015-08-31,3.13,3.15,3.13,3.15,5400,0
2015-09-01,3.1,3.15,3.1,3.14,4200,0
2015-09-02,3.14,3.15,3.09,3.09,9000,0
2015-09-03,3.14,3.15,3.13,3.15,7700,0
2015-09-04,3.13,3.15,3.1,3.14,6900,0
2015-09-08,3.06,3.15,3.06,3.15,400,0
2015-09-09,3.13,3.15,3.06,3.11,8000,0
2015-09-10,3.07,3.15,3.07,3.14,1286,0
2015-09-11,3.08,3.14,3.06,3.14,10900,0
2015-09-14,3.07,3.13,3.06,3.13,3300,0
2015-09-15,3.08,3.15,3.08,3.15,800,0
2015-09-16,3.12,3.12,3.07,3.1,10900,0
2015-09-18,3.1,3.15,3.1,3.15,4500,0
2015-09-21,3.15,3.15,3.14,3.15,900,0
2015-09-22,3.15,3.15,3.1,3.1,200,0
2015-09-23,3.11,3.11,3.11,3.11,100,0
2015-09-24,3.1005,3.1005,3.08,3.08,830,0
2015-09-25,3.11,3.11,3.07,3.08,4300,0
2015-09-28,3.07,3.08,3.07,3.08,4599,0
2015-09-29,3.13,3.13,3.07,3.07,3700,0
2015-09-30,3.07,3.15,3.07,3.12,5900,0
2015-10-01,3.1,3.15,3.07,3.12,9000,0
2015-10-02,3.15,3.15,3.08,3.14,14200,0
2015-10-05,3.15,3.15,3.0701,3.1,4057,0
2015-10-06,3.1,3.1,3.08,3.1,6100,0
2015-10-07,3.07,3.34,3.06,3.27,94100,0
2015-10-08,3.26,3.46,3.26,3.33,16500,0
2015-10-09,3.35,3.44,3.31,3.38,39900,0
2015-10-12,3.35,3.35,3.3,3.32,10156,0
2015-10-13,3.35,3.4,3.34,3.36,13700,0
2015-10-14,3.39,3.46,3.36,3.36,9100,0
2015-10-15,3.42,3.43,3.37,3.4,19300,0
2015-10-16,3.4,3.4,3.35,3.38,11600,0
2015-10-19,3.38,3.39,3.38,3.38,8400,0
2015-10-20,3.4,3.42,3.38,3.4178,31872,0
2015-10-21,3.43,3.58,3.4,3.51,23400,0
2015-10-22,3.52,3.6,3.45,3.53,8900,0
2015-10-23,3.5,3.6,3.45,3.56,28200,0
2015-10-26,3.59,3.62,3.58,3.58,17200,0
2015-10-27,3.6,3.6,3.4,3.43,8800,0
2015-10-28,3.49,3.54,3.4,3.46,23600,0
2015-10-29,3.51,3.75,3.49,3.55,26400,0
2015-10-30,3.52,3.63,3.5,3.5,14900,0
2015-11-02,3.5799,3.6,3.4854,3.497,37702,0
2015-11-03,3.48,3.56,3.45,3.55,36100,0
2015-11-04,3.55,3.58,3.5,3.58,15388,0
2015-11-05,3.58,3.58,3.45,3.48,34500,0
2015-11-06,3.48,3.69,3.48,3.69,48400,0
2015-11-09,3.7,3.7,3.61,3.65,55850,0
2015-11-10,3.57,3.58,3.43,3.53,13400,0
2015-11-11,3.5,3.68,3.5,3.54,16300,0
2015-11-12,3.61,3.63,3.47,3.55,3800,0
2015-11-13,3.54,3.58,3.51,3.58,6800,0
2015-11-16,3.6,3.6,3.41,3.6,10600,0
2015-11-17,3.6,3.6,3.42,3.56,15000,0
2015-11-18,3.6,3.6,3.46,3.59,16800,0
2015-11-19,3.54,3.57,3.38,3.45,28600,0
2015-11-20,3.41,3.5,3.41,3.49,6400,0
2015-11-23,3.51,3.51,3.46,3.5,3700,0
2015-11-24,3.45,3.62,3.45,3.55,24900,0
2015-11-25,3.51,3.68,3.51,3.6,25400,0
2015-11-27,3.66,3.7,3.66,3.69,14300,0
2015-11-30,3.68,3.7,3.55,3.7,25400,0
2015-12-01,3.64,3.7,3.64,3.69,9029,0
2015-12-02,3.66,3.69,3.59,3.64,14142,0
2015-12-03,3.69,3.69,3.6,3.6599,5428,0
2015-12-04,3.63,3.7,3.6,3.68,23400,0
2015-12-07,3.56,3.68,3.53,3.61,25400,0
2015-12-08,3.62,3.67,3.5506,3.57,8570,0
2015-12-09,3.54,3.69,3.52,3.54,7400,0
2015-12-10,3.67,3.67,3.56,3.58,6800,0
2015-12-11,3.53,3.59,3.53,3.55,5100,0
2015-12-14,3.51,3.58,3.41,3.42,6004,0
2015-12-15,3.42,3.58,3.42,3.51,6100,0
2015-12-16,3.52,3.63,3.44,3.51,10800,0
2015-12-17,3.56,3.67,3.54,3.55,4400,0
2015-12-18,3.5,3.55,3.46,3.54,16100,0
2015-12-21,3.51,3.54,3.45,3.53,2400,0
2015-12-22,3.53,3.56,3.53,3.55,15839,0
2015-12-23,3.47,3.64,3.47,3.5,21600,0
2015-12-24,3.582,3.64,3.47,3.47,8207,0
2015-12-28,3.47,3.56,3.47,3.53,5038,0
2015-12-29,3.49,3.56,3.47,3.47,10766,0
2015-12-30,3.5691,3.57,3.48,3.51,27178,0
2015-12-31,3.53,3.9187,3.53,3.8,77609,0
2016-01-04,3.7,3.7,3.558,3.57,27239,0
2016-01-05,3.6,3.73,3.51,3.55,52308,0
2016-01-06,3.55,3.59,3.4656,3.5,15410,0
2016-01-07,3.46,3.56,3.34,3.35,25208,0
2016-01-08,3.3,3.44,3.26,3.34,10800,0
2016-01-11,3.35,3.35,3.26,3.33,21003,0
2016-01-12,3.34,3.4545,3.33,3.37,23299,0
2016-01-13,3.38,3.38,3.18,3.25,38167,0
2016-01-14,3.3,3.3,3.17,3.19,5524,0
2016-01-15,3.15,3.25,3.12,3.16,9601,0
2016-01-19,3.24,3.25,3.13,3.2,16400,0
2016-01-20,3.14,3.19,3.0104,3.19,19242,0
2016-01-21,3.22,3.26,3.02,3.22,4958,0
2016-01-22,3.22,3.31,3.2199,3.255,11383,0
2016-01-25,3.2,3.2,3.15,3.15,6563,0
2016-01-26,3.19,3.22,3.065,3.09,15780,0
2016-01-27,3.3,3.34,3.04,3.077,13649,0
2016-01-28,3.15,3.15,3.02,3.13,6132,0
2016-01-29,3.1,3.4,3.1,3.22,4315,0
2016-02-01,3.33,3.33,3.16,3.19,3752,0
2016-02-02,3.43,3.48,3.23,3.27,8100,0
2016-02-03,3.15,3.3295,3.08,3.2295,10007,0
2016-02-04,3.17,3.29,3.1616,3.28,2848,0
2016-02-05,3.2392,3.33,3.21,3.22,3769,0
2016-02-08,3.06,3.17,3.03,3.06,6522,0
2016-02-09,3.21,3.21,3.11,3.2,4950,0
2016-02-10,3.16,3.319,3.1205,3.1205,5092,0
2016-02-11,3.1,3.1,3.04,3.04,3878,0
2016-02-12,3.04,3.04,3.03,3.04,8188,0
2016-02-16,3.07,3.34,3.05,3.08,10207,0
2016-02-17,3.1756,3.28,3.11,3.28,4144,0
2016-02-18,3.27,3.27,3.24,3.24,410,0
2016-02-19,3.28,3.28,3.17,3.17,9193,0
2016-02-22,3.22,3.28,3.2,3.2,7106,0
2016-02-23,3.27,3.29,3.18,3.27,1610,0
2016-02-24,3.2599,3.27,3.18,3.27,3793,0
2016-02-25,3.2685,3.31,3.2212,3.3,11500,0
2016-02-26,3.38,3.6,3.378,3.51,109933,0
2016-02-29,3.52,3.55,3.44,3.44,33840,0
2016-03-01,3.5,3.54,3.45,3.51,312173,0
2016-03-02,3.5099,3.55,3.49,3.55,20624,0
2016-03-03,3.54,3.55,3.44,3.44,8816,0
2016-03-04,3.46,3.71,3.46,3.62,23202,0
2016-03-07,3.7,3.75,3.6,3.6,33846,0
2016-03-08,3.7,3.75,3.62,3.71,9300,0
2016-03-09,3.735,3.735,3.7,3.7,7431,0
2016-03-10,3.73,3.74,3.607,3.7,10540,0
2016-03-11,3.7,3.78,3.61,3.7,49470,0
2016-03-14,3.71,3.8,3.65,3.7,38897,0
2016-03-15,3.77,3.825,3.7,3.805,22958,0
2016-03-16,3.82,3.82,3.76,3.76,12180,0
2016-03-17,3.78,3.81,3.61,3.73,16691,0
2016-03-18,3.675,3.83,3.675,3.75,54209,0
2016-03-21,3.75,3.83,3.74,3.75,34939,0
2016-03-22,3.78,3.79,3.69,3.73,23628,0
2016-03-23,3.72,3.75,3.66,3.75,5612,0
2016-03-24,3.75,3.8299,3.62,3.68,11535,0
2016-03-28,3.74,3.83,3.71,3.83,52022,0
2016-03-29,3.83,3.9,3.7011,3.71,43486,0
2016-03-30,3.75,3.8,3.72,3.75,20779,0
2016-03-31,3.83,3.9399,3.68,3.68,116280,0
2016-04-01,3.76,3.83,3.7,3.71,40706,0
2016-04-04,3.66,3.79,3.66,3.77,17704,0
2016-04-05,3.82,3.83,3.56,3.8,101424,0
2016-04-06,3.79,3.83,3.75,3.79,17376,0
2016-04-07,3.8,4,3.8,3.99,32124,0
2016-04-08,4,4.32,3.9933,4.25,85042,0
2016-04-11,4.25,4.29,4.12,4.12,69128,0
2016-04-12,4.09,4.1,3.83,3.95,40948,0
2016-04-13,4,4.21,3.9888,4.19,29458,0
2016-04-14,4.23,4.28,4.23,4.27,59672,0
2016-04-15,4.31,4.42,4.2932,4.31,22387,0
2016-04-18,4.42,4.65,4.33,4.38,59320,0
2016-04-19,4.31,4.46,4.2017,4.21,28517,0
2016-04-20,4.25,4.58,4.25,4.38,26057,0
2016-04-21,4.36,4.6,4.21,4.5,54588,0
2016-04-22,4.48,4.6,4.33,4.55,37883,0
2016-04-25,4.55,4.6,4.517,4.59,60518,0
2016-04-26,4.52,4.61,4.4011,4.57,35956,0
2016-04-27,4.58,4.69,4.54,4.6,19998,0
2016-04-28,4.6,4.75,4.55,4.59,21292,0
2016-04-29,4.63,4.75,4.55,4.59,39108,0
2016-05-02,4.66,4.74,4.618,4.65,58569,0
2016-05-03,4.72,5.24,4.6901,5,99345,0
2016-05-04,5,5.08,4.8301,4.99,47792,0
2016-05-05,4.97,5.015,4.49,4.71,59250,0
2016-05-06,4.7,5,4.67,4.93,93110,0
2016-05-09,4.96,4.99,4.55,4.72,59018,0
2016-05-10,4.71,5,4.71,4.9,35303,0
2016-05-11,4.9,4.9,4.71,4.73,19037,0
2016-05-12,4.82,4.82,4.38,4.54,25222,0
2016-05-13,4.5,4.67,4.5,4.6,11170,0
2016-05-16,4.55,4.6,4.45,4.52,51335,0
2016-05-17,4.49,4.56,4.45,4.52,27800,0
2016-05-18,4.52,4.61,4.29,4.51,20465,0
2016-05-19,4.51,4.61,4.5001,4.61,8675,0
2016-05-20,4.68,4.86,4.3843,4.69,33884,0
2016-05-23,4.73,4.85,4.645,4.8,20278,0
2016-05-24,4.78,4.8,4.57,4.64,27773,0
2016-05-25,4.64,4.64,4.57,4.59,18618,0
2016-05-26,4.63,4.81,4.61,4.64,82663,0
2016-05-27,4.63,4.79,4.52,4.52,25427,0
2016-05-31,4.69,4.69,4.51,4.65,44072,0
2016-06-01,4.53,4.84,4.53,4.68,38996,0
2016-06-02,4.66,4.81,4.63,4.7,32414,0
2016-06-03,4.72,4.81,4.606,4.78,21449,0
2016-06-06,4.75,5.04,4.67,4.98,237440,0
2016-06-07,4.95,5.01,4.81,4.98,140170,0
2016-06-08,5,5.05,4.91,4.97,128534,0
2016-06-09,4.97,5.67,4.97,5.33,582113,0
2016-06-10,5.36,5.5,5.13,5.38,117413,0
2016-06-13,5.51,5.68,5.4,5.45,222474,0
2016-06-14,5.54,5.58,5.3,5.41,125083,0
2016-06-15,5.39,5.5,5.26,5.4408,80670,0
2016-06-16,5.5,5.5,5.13,5.24,127777,0
2016-06-17,5.32,5.49,5.24,5.42,96553,0
2016-06-20,5.5,5.6589,5.42,5.52,251353,0
2016-06-21,5.57,5.7,5.42,5.4614,163041,0
2016-06-22,5.5,5.58,5.4201,5.45,198335,0
2016-06-23,5.42,5.6399,5.42,5.51,233132,0
2016-06-24,5.3,5.59,5.15,5.52,192845,0
2016-06-27,5.46,5.48,5,5.02,192678,0
2016-06-28,4.99,5.43,4.99,5.22,64303,0
2016-06-29,5.32,5.34,5.1109,5.17,86987,0
2016-06-30,5.12,5.4,5.03,5.25,82211,0
2016-07-01,5.25,5.906,5.2146,5.76,423675,0
2016-07-05,5.81,6.42,5.81,6,401407,0
2016-07-06,5.99,6.015,5.5,6,233851,0
2016-07-07,6,6.05,5.8149,5.94,130123,0
2016-07-08,6,6.6,5.97,6.24,676980,0
2016-07-11,6.52,6.8899,6.25,6.39,479776,0
2016-07-12,6.6,6.75,6.31,6.47,407210,0
2016-07-13,6.5,6.68,6.2,6.22,198168,0
2016-07-14,6.27,6.6499,6.27,6.54,157420,0
2016-07-15,6.65,6.7,6.5,6.59,152135,0
2016-07-18,6.69,7,6.665,6.77,456595,0
2016-07-19,6.75,6.79,6.28,6.4,205411,0
2016-07-20,6.35,6.38,5.52,5.99,441830,0
2016-07-21,5.75,5.94,5.39,5.66,318441,0
2016-07-22,5.61,5.87,5.61,5.635,144626,0
2016-07-25,5.65,5.69,5.25,5.53,240678,0
2016-07-26,5.5,5.7058,5.23,5.6,119331,0
2016-07-27,5.56,5.71,5.4801,5.59,92510,0
2016-07-28,5.62,5.714,5.45,5.56,88648,0
2016-07-29,5.59,5.69,5.51,5.59,110535,0
2016-08-01,5.58,5.65,5.301,5.44,234014,0
2016-08-02,5.75,6.25,5.65,6.2254,457162,0
2016-08-03,6.23,6.505,6.055,6.31,268488,0
2016-08-04,6.36,6.37,5.51,5.78,419366,0
2016-08-05,5.81,6.05,5.6,6.02,239693,0
2016-08-08,6.02,6.5,6.0195,6.42,272575,0
2016-08-09,6.5,6.72,6.365,6.45,220924,0
2016-08-10,6.46,6.579,6,6.03,217170,0
2016-08-11,6.08,6.38,5.61,5.85,227368,0
2016-08-12,5.87,5.95,5.8098,5.84,157077,0
2016-08-15,5.92,6.15,5.8862,6.07,155725,0
2016-08-16,6.11,6.11,5.883,5.96,89557,0
2016-08-17,5.95,6.07,5.65,5.8,179302,0
2016-08-18,5.87,5.95,5.7601,5.93,101070,0
2016-08-19,5.93,6.02,5.89,6.01,113649,0
2016-08-22,5.92,6.2,5.92,6.16,179513,0
2016-08-23,6.2,6.5,6.1101,6.29,500178,0
2016-08-24,6.43,6.452,6.17,6.18,240618,0
2016-08-25,6.19,6.38,6.06,6.35,84554,0
2016-08-26,6.34,6.4,6.13,6.22,112082,0
2016-08-29,6.19,6.41,6.13,6.35,184230,0
2016-08-30,6.36,6.57,6.35,6.49,460135,0
2016-08-31,6.54,6.69,6.43,6.5,325431,0
2016-09-01,6.56,6.6,6.09,6.36,255845,0
2016-09-02,6.4,6.48,6.17,6.24,155566,0
2016-09-06,6.26,6.27,5.87,6.05,259652,0
2016-09-07,6,6.23,5.9622,6.09,184259,0
2016-09-08,6.04,6.135,5.98,6.04,106222,0
2016-09-09,6.02,6.04,5.7,5.78,195355,0
2016-09-12,5.74,6.02,5.71,6.01,112295,0
2016-09-13,5.97,6,5.68,5.83,76591,0
2016-09-14,5.83,5.95,5.7501,5.9,71658,0
2016-09-15,5.9,5.96,5.7,5.79,96228,0
2016-09-16,5.82,5.85,5.71,5.72,76971,0
2016-09-19,5.76,6.02,5.76,5.97,135318,0
2016-09-20,5.96,5.99,5.8708,5.9,61039,0
2016-09-21,5.96,5.97,5.64,5.93,83557,0
2016-09-22,5.94,6.02,5.9,5.91,35707,0
2016-09-23,5.89,6.02,5.89,5.91,44140,0
2016-09-26,5.88,6,5.88,5.89,81572,0
2016-09-27,5.89,6.01,5.85,5.92,61330,0
2016-09-28,5.89,5.98,5.85,5.91,46157,0
2016-09-29,5.93,5.94,5.6888,5.73,64509,0
2016-09-30,5.73,5.81,5.62,5.78,79552,0
2016-10-03,5.79,5.95,5.79,5.84,80227,0
2016-10-04,5.85,5.9,5.7801,5.82,60019,0
2016-10-05,5.7601,5.9,5.7601,5.83,36084,0
2016-10-06,5.77,5.87,5.41,5.54,129976,0
2016-10-07,5.51,5.77,5.48,5.65,103552,0
2016-10-10,5.63,5.8697,5.62,5.77,72451,0
2016-10-11,5.76,5.8,5.65,5.73,43180,0
2016-10-12,5.65,5.84,5.63,5.66,79965,0
2016-10-13,5.65,5.6999,5.36,5.6,84406,0
2016-10-14,5.67,5.67,5.51,5.58,17691,0
2016-10-17,5.57,5.59,5.39,5.5,84522,0
2016-10-18,5.54,5.64,5.45,5.54,49954,0
2016-10-19,5.5,5.65,5.416,5.57,26398,0
2016-10-20,5.52,5.66,5.51,5.57,30589,0
2016-10-21,5.55,5.64,5.44,5.49,77695,0
2016-10-24,5.48,5.79,5.4,5.57,70418,0
2016-10-25,5.57,5.62,5.48,5.51,57588,0
2016-10-26,5.51,5.51,5.37,5.4,67790,0
2016-10-27,5.4,5.41,4.76,5.05,320749,0
2016-10-28,4.98,5.05,4.7501,4.98,108148,0
2016-10-31,4.91,4.95,4.7554,4.83,137226,0
2016-11-01,4.8,4.98,4.8,4.8,103206,0
2016-11-02,4.75,4.94,4.7,4.93,79320,0
2016-11-03,4.95,4.9825,4.71,4.75,213079,0
2016-11-04,4.75,4.88,4.6504,4.75,31092,0
2016-11-07,4.79,4.8946,4.7,4.7,33171,0
2016-11-08,4.71,4.86,4.66,4.84,30971,0
2016-11-09,4.75,5.05,4.75,5,33947,0
2016-11-10,5,5.26,5,5.23,96504,0
2016-11-11,5.16,5.3,5,5.27,71930,0
2016-11-14,5.23,5.25,5.01,5.03,76712,0
2016-11-15,5.13,5.39,5.13,5.32,94414,0
2016-11-16,5.35,5.37,5.25,5.27,60218,0
2016-11-17,5.26,5.44,5.0576,5.28,216562,0
2016-11-18,5.35,5.65,5.28,5.56,194115,0
2016-11-21,5.57,5.6089,5.36,5.49,76634,0
2016-11-22,5.48,5.7,5.48,5.68,96479,0
2016-11-23,5.6,5.85,5.5206,5.7,160481,0
2016-11-25,5.75,5.8,5.7,5.77,30918,0
2016-11-28,5.76,5.87,5.75,5.81,206455,0
2016-11-29,5.83,6.09,5.8,6.03,95333,0
2016-11-30,6.1,6.19,5.9697,6.12,101163,0
2016-12-01,6.16,6.16,6,6.04,55147,0
2016-12-02,6.08,6.1,6.03,6.09,43317,0
2016-12-05,6.06,6.2,5.821,6.17,244247,0
2016-12-06,6.2,6.38,6.0501,6.26,143129,0
2016-12-07,6.27,6.45,6.27,6.4,126920,0
2016-12-08,6.4199,6.4199,6.27,6.36,59139,0
2016-12-09,6.4,6.418,6.33,6.4,49154,0
2016-12-12,6.4,6.4,6.19,6.29,86781,0
2016-12-13,6.3,6.43,6.18,6.31,136661,0
2016-12-14,6.33,6.45,6.33,6.41,66992,0
2016-12-15,6.35,6.69,6.2,6.52,314240,0
2016-12-16,6.56,6.58,6.34,6.38,318334,0
2016-12-19,6.4,6.85,6.38,6.75,126828,0
2016-12-20,6.73,6.93,6.63,6.86,60060,0
2016-12-21,6.78,6.95,6.7701,6.86,67505,0
2016-12-22,6.84,6.92,6.52,6.62,73355,0
2016-12-23,6.64,6.81,6.5,6.78,33310,0
2016-12-27,6.73,6.7882,6.42,6.54,132663,0
2016-12-28,6.53,6.66,6.18,6.5,139339,0
2016-12-29,6.48,6.65,6.48,6.52,29101,0
2016-12-30,6.51,6.61,6.48,6.61,39780,0
2017-01-03,6.6,6.7,6.44,6.48,112672,0
2017-01-04,6.45,6.7265,6.37,6.51,96312,0
2017-01-05,6.5,6.72,6.48,6.65,104318,0
2017-01-06,6.64,6.75,6.55,6.55,61256,0
2017-01-09,6.5,6.56,6.41,6.48,62240,0
2017-01-10,6.8899,6.8899,6.41,6.6,76801,0
2017-01-11,6.63,6.65,6.45,6.65,42827,0
2017-01-12,6.65,6.75,6.4,6.42,45233,0
2017-01-13,6.45,6.57,6.4,6.42,22347,0
2017-01-17,6.4,6.61,6.4,6.49,88130,0
2017-01-18,6.5,6.59,6.32,6.52,74933,0
2017-01-19,6.55,6.6,6.3265,6.49,53897,0
2017-01-20,6.46,6.7,6.43,6.7,74706,0
2017-01-23,6.65,6.79,6.58,6.68,43618,0
2017-01-24,6.68,6.9,6.68,6.81,65626,0
2017-01-25,6.8,7.15,6.705,7.08,90320,0
2017-01-26,7.05,7.1937,6.97,6.99,41087,0
2017-01-27,6.99,7.09,6.72,6.98,44504,0
2017-01-30,6.9,6.97,6.53,6.64,47338,0
2017-01-31,6.62,6.75,6.46,6.73,27825,0
2017-02-01,6.78,6.9,6.5,6.9,36708,0
2017-02-02,6.8,6.94,6.58,6.87,38358,0
2017-02-03,6.84,7.1,6.84,7.07,52085,0
2017-02-06,7.09,7.18,6.8592,7.02,154971,0
2017-02-07,6.92,7.08,6.71,6.71,71408,0
2017-02-08,6.69,6.71,6.45,6.62,44733,0
2017-02-09,6.6,6.8399,6.56,6.71,36862,0
2017-02-10,6.71,6.91,6.6601,6.85,35078,0
2017-02-13,6.92,6.95,6.65,6.8,31735,0
2017-02-14,6.73,6.77,6.62,6.72,35794,0
2017-02-15,6.66,6.74,6.51,6.74,48337,0
2017-02-16,6.68,6.74,6.56,6.56,46914,0
2017-02-17,6.52,6.67,6.5,6.56,39598,0
2017-02-21,6.54,6.65,6.5,6.6,50320,0
2017-02-22,6.55,6.62,6.52,6.6,35138,0
2017-02-23,6.59,6.62,6.51,6.58,12226,0
2017-02-24,6.52,6.59,6.45,6.46,22690,0
2017-02-27,6.37,6.62,6.36,6.59,179077,0
2017-02-28,6.59,6.7,6.5,6.66,59109,0
2017-03-01,6.66,6.98,6.66,6.98,110252,0
2017-03-02,6.95,7.04,6.55,6.96,133925,0
2017-03-03,6.95,7,6.91,6.97,65840,0
2017-03-06,6.95,7.02,6.9,6.99,73354,0
2017-03-07,6.95,7.6,6.94,7.51,303062,0
2017-03-08,7.5,7.77,7.44,7.73,134939,0
2017-03-09,7.72,7.75,7.46,7.55,120398,0
2017-03-10,7.62,7.75,7.5,7.75,90917,0
2017-03-13,7.7276,7.75,7.55,7.72,134553,0
2017-03-14,7.68,7.75,7.51,7.73,108040,0
2017-03-15,7.71,7.75,7.5,7.57,114349,0
2017-03-16,7.55,9.02,7.55,7.97,383790,0
2017-03-17,8,8.29,7.85,8.29,100052,0
2017-03-20,8.25,8.29,7.8846,7.97,156476,0
2017-03-21,7.97,7.99,7.507,7.78,110464,0
2017-03-22,7.7,7.88,7.42,7.73,70062,0
2017-03-23,7.73,7.99,7.56,7.79,31433,0
2017-03-24,7.76,8.25,7.76,8.2,95249,0
2017-03-27,8.16,8.21,7.8829,8.21,88928,0
2017-03-28,8.25,8.29,8.14,8.27,44914,0
2017-03-29,8.25,8.35,8.12,8.33,69127,0
2017-03-30,8.33,8.35,8.14,8.24,98415,0
2017-03-31,8.2,8.3,8,8.14,36322,0
2017-04-03,8.1,8.23,8.025,8.14,136095,0
2017-04-04,8.12,8.3,8,8.18,152662,0
2017-04-05,8.2,8.25,7.96,7.995,64370,0
2017-04-06,8,8.08,7.94,8.08,75363,0
2017-04-07,8.05,8.16,7.94,8.14,62311,0
2017-04-10,8.14,8.15,7.99,8.12,91873,0
2017-04-11,8.11,8.15,7.985,8.12,48718,0
2017-04-12,8.1199,8.16,7.87,8.13,45899,0
2017-04-13,8.1,8.18,7.92,8.09,102625,0
2017-04-17,8.08,8.15,8,8.13,67767,0
2017-04-18,8.08,8.14,7.97,8,63650,0
2017-04-19,7.98,8.01,7.85,7.95,54606,0
2017-04-20,8,8.12,7.97,8.09,104530,0
2017-04-21,8.11,9.04,8.08,8.97,264046,0
2017-04-24,9.08,9.24,8.441,8.83,228838,0
2017-04-25,8.83,8.85,8.5,8.66,119273,0
2017-04-26,8.58,8.88,8,8.75,86617,0
2017-04-27,8.74,9.14,8.74,9.03,76126,0
2017-04-28,9,9.18,8.751,8.8,81762,0
2017-05-01,8.8,9.22,8.8,8.96,105048,0
2017-05-02,8.45,8.61,7.99,8.05,279068,0
2017-05-03,7.69,8.03,7.11,7.39,639165,0
2017-05-04,7.39,7.45,7,7.24,252015,0
2017-05-05,7.25,7.34,7.105,7.22,214299,0
2017-05-08,7.2,7.27,7.08,7.16,109016,0
2017-05-09,7.18,7.18,6.77,6.9,229534,0
2017-05-10,6.8,7,6.8,6.96,81796,0
2017-05-11,6.94,7.1,6.82,7,121038,0
2017-05-12,7.03,7.0699,6.875,6.95,124693,0
2017-05-15,6.93,6.94,6.83,6.86,95883,0
2017-05-16,6.84,6.99,6.8,6.96,37714,0
2017-05-17,6.89,6.96,6.43,6.58,140949,0
2017-05-18,6.57,6.77,6.55,6.73,74367,0
2017-05-19,6.73,7.35,6.73,7.21,223377,0
2017-05-22,7.22,7.29,6.7,6.81,210399,0
2017-05-23,6.85,6.86,6.675,6.84,134671,0
2017-05-24,6.84,7,6.63,6.65,124500,0
2017-05-25,6.65,6.76,6.45,6.58,141454,0
2017-05-26,6.59,6.68,6.5,6.6,85447,0
2017-05-30,6.57,6.84,6.57,6.61,191906,0
2017-05-31,6.6,6.67,6.36,6.4,128206,0
2017-06-01,6.4,6.65,6.375,6.61,139905,0
2017-06-02,6.59,6.85,6.56,6.75,87796,0
2017-06-05,6.71,6.75,6.6,6.68,70859,0
2017-06-06,6.6,6.74,6.5701,6.615,106136,0
2017-06-07,6.6,6.73,6.59,6.63,42844,0
2017-06-08,6.64,6.75,6.62,6.74,74337,0
2017-06-09,6.75,6.97,6.73,6.82,44322,0
2017-06-12,6.82,7.04,6.52,6.61,140822,0
2017-06-13,6.61,6.91,6.51,6.85,81233,0
2017-06-14,6.88,6.94,6.8,6.88,123912,0
2017-06-15,6.91,6.93,6.805,6.85,78802,0
2017-06-16,6.87,7.32,6.8,6.85,137298,0
2017-06-19,6.9,6.95,6.81,6.91,89092,0
2017-06-20,6.9,6.92,6.82,6.86,102222,0
2017-06-21,6.86,6.9,6.59,6.7,216975,0
2017-06-22,6.71,6.9,6.63,6.83,486971,0
2017-06-23,6.84,7.1,6.68,7.07,2598255,0
2017-06-26,7.02,7.21,6.82,6.85,404155,0
2017-06-27,6.85,7.03,6.81,6.83,169099,0
2017-06-28,6.89,6.97,6.8,6.96,160667,0
2017-06-29,6.99,7.3,6.855,6.92,220960,0
2017-06-30,6.93,7.1,6.81,7.01,143783,0
2017-07-03,7,7.05,6.93,6.97,73131,0
2017-07-05,6.98,7.01,6.75,6.9,190772,0
2017-07-06,6.91,6.97,6.81,6.83,179209,0
2017-07-07,6.82,6.89,6.78,6.85,138659,0
2017-07-10,6.9,6.9,6.74,6.75,114501,0
2017-07-11,6.82,6.825,6.71,6.81,120256,0
2017-07-12,6.87,6.94,6.7745,6.93,77982,0
2017-07-13,6.96,6.99,6.68,6.71,183506,0
2017-07-14,6.69,6.8,6.61,6.68,80673,0
2017-07-17,6.66,6.83,6.6,6.81,92786,0
2017-07-18,6.77,6.88,6.73,6.745,145440,0
2017-07-19,6.79,7.0097,6.78,7,86194,0
2017-07-20,6.91,6.99,6.76,6.8,97794,0
2017-07-21,6.85,6.85,6.66,6.7,161760,0
2017-07-24,6.7,6.78,6.62,6.75,94485,0
2017-07-25,6.78,6.87,6.78,6.84,45565,0
2017-07-26,6.84,6.95,6.75,6.92,86687,0
2017-07-27,6.95,7.17,6.895,7.14,84012,0
2017-07-28,7.13,7.19,7.085,7.13,86476,0
2017-07-31,7.13,7.31,7.1,7.15,73875,0
2017-08-01,7.15,7.24,7.04,7.15,139564,0
2017-08-02,6.97,6.98,6.52,6.57,418942,0
2017-08-03,6.56,6.59,6.09,6.17,241217,0
2017-08-04,6.1693,6.17,6.0152,6.06,193248,0
2017-08-07,6.05,6.09,5.85,5.9,175298,0
2017-08-08,5.9,5.948,5.7,5.7,91009,0
2017-08-09,5.7,5.7799,5.53,5.6,138616,0
2017-08-10,5.58,5.58,5.4,5.43,151988,0
2017-08-11,5.43,5.59,5.4,5.53,141419,0
2017-08-14,5.53,5.6,5.4,5.52,113577,0
2017-08-15,5.48,5.585,5.45,5.5,64745,0
2017-08-16,5.5,5.5692,5.46,5.48,87036,0
2017-08-17,5.46,5.645,5.26,5.36,124311,0
2017-08-18,5.32,5.395,5.31,5.35,104206,0
2017-08-21,5.35,5.44,5.29,5.3,113673,0
2017-08-22,5.28,5.29,5.1,5.15,129868,0
2017-08-23,5.13,5.21,5.1,5.12,78696,0
2017-08-24,5.11,5.15,5,5.07,87057,0
2017-08-25,5.1,5.12,5.06,5.11,45868,0
2017-08-28,5.08,5.52,5.08,5.51,115490,0
2017-08-29,5.51,5.7,5.46,5.48,107628,0
2017-08-30,5.49,5.59,5.44,5.49,89689,0
2017-08-31,5.49,5.74,5.47,5.7,88869,0
2017-09-01,5.7,5.8068,5.61,5.73,49865,0
2017-09-05,5.7,5.81,5.65,5.73,83207,0
2017-09-06,5.75,5.9,5.66,5.85,69972,0
2017-09-07,5.87,6.47,5.87,6.27,187745,0
2017-09-08,6.29,6.4575,6.22,6.25,111872,0
2017-09-11,6.32,6.44,6.3,6.39,98858,0
2017-09-12,6.47,6.6,6.3,6.34,125389,0
2017-09-13,6.31,6.5,6.29,6.37,58393,0
2017-09-14,6.33,6.475,6.03,6.41,69217,0
2017-09-15,6.43,6.61,6.36,6.6,184328,0
2017-09-18,6.63,6.75,6.57,6.61,65956,0
2017-09-19,6.6,6.68,6.5,6.65,67714,0
2017-09-20,6.62,6.74,6.6,6.68,44268,0
2017-09-21,6.67,6.94,6.59,6.9,77753,0
2017-09-22,6.92,7.05,6.5205,6.92,79846,0
2017-09-25,6.9,6.94,6.64,6.9,67642,0
2017-09-26,6.89,7.02,6.81,6.91,34094,0
2017-09-27,6.91,7.44,6.91,7.41,80877,0
2017-09-28,7.42,7.485,7.1501,7.3,49358,0
2017-09-29,7.02,7.3,7.02,7.06,65721,0
2017-10-02,7.06,7.3,7,7.3,46927,0
2017-10-03,7.26,7.36,7.1401,7.35,62345,0
2017-10-04,7.35,7.4899,7.25,7.26,40334,0
2017-10-05,7.27,7.3804,7.27,7.33,25989,0
2017-10-06,7.0101,7.29,6.89,7.23,34573,0
2017-10-09,7.22,7.48,7.201,7.38,67047,0
2017-10-10,7.44,7.49,6.72,7.49,47213,0
2017-10-11,7.46,7.495,7.39,7.4,58441,0
2017-10-12,7.39,7.47,7.22,7.24,39140,0
2017-10-13,7.22,7.39,7.21,7.35,38618,0
2017-10-16,7.42,7.46,7.3,7.38,54027,0
2017-10-17,7.4343,7.75,7.34,7.68,60385,0
2017-10-18,7.71,7.75,7.34,7.35,69671,0
2017-10-19,7.18,7.25,7.01,7.08,51544,0
2017-10-20,7.17,7.175,6.97,6.99,30282,0
2017-10-23,6.99,7.39,6.8,7.32,49635,0
2017-10-24,7.33,7.4,7.14,7.16,39985,0
2017-10-25,7.16,7.24,6.9948,7.17,53813,0
2017-10-26,7.24,7.3,7.1,7.14,28331,0
2017-10-27,7.12,7.3,7.09,7.18,56209,0
2017-10-30,7.0199,7.0199,6.6,6.6,78025,0
2017-10-31,6.4,6.9,5.7,6.72,167095,0
2017-11-01,6.86,6.86,6.41,6.46,34170,0
2017-11-02,6.4,6.43,6.22,6.35,76391,0
2017-11-03,6.32,6.53,6.32,6.45,28652,0
2017-11-06,6.5,6.5,6.35,6.37,21859,0
2017-11-07,6.38,6.38,5.94,5.95,42408,0
2017-11-08,5.96,5.96,5.71,5.82,61939,0
2017-11-09,5.8,6.025,5.8,6.02,43463,0
2017-11-10,6,6.07,5.89,5.99,21565,0
