Date,Open,High,Low,Close,Volume,OpenInt
2013-11-22,5.25,5.5,5.15,5.35,240400,0
2013-11-25,5.17,7.1,5.17,6.9,209200,0
2013-11-26,6.7,7.77,6.58,6.96,170500,0
2013-11-27,7,7.39,6.81,6.95,38200,0
2013-11-29,7.1,7.1645,6.25,7,63599,0
2013-12-02,7,7.15,6.5,7,32800,0
2013-12-03,6.5,7.17,6.5,7.05,51700,0
2013-12-04,7.01,7.07,6.6201,6.98,8122,0
2013-12-05,7,7,6.26,6.35,81652,0
2013-12-06,6.21,6.25,5.9,5.95,29400,0
2013-12-09,6,6.58,5.8,6.58,34800,0
2013-12-10,6.5,6.5,6.01,6.27,16900,0
2013-12-11,6.3,6.3,6.01,6.1,15900,0
2013-12-12,6,6.1,5.7,6,46400,0
2013-12-13,5.95,6,5.85,5.95,15200,0
2013-12-16,6.26,6.26,5.54,5.77,23400,0
2013-12-17,5.79,5.82,5.4,5.7,43658,0
2013-12-18,5.5499,5.58,5.4201,5.58,8557,0
2013-12-19,5.51,5.65,5.5,5.64,24500,0
2013-12-20,5.7,5.7,5.32,5.4,27600,0
2013-12-23,5.7,5.7,5.43,5.45,8500,0
2013-12-24,5.7,5.7,5.45,5.45,5866,0
2013-12-26,5.5,5.5,5.3,5.48,12900,0
2013-12-27,5.57,5.6,5.35,5.35,19500,0
2013-12-30,5.56,5.64,5.27,5.27,16913,0
2013-12-31,5.5,5.69,5.25,5.31,13336,0
2014-01-02,5.25,5.5899,5.25,5.4899,7019,0
2014-01-03,5.4,5.5,5.25,5.31,8962,0
2014-01-06,5.49,5.66,5.36,5.61,42600,0
2014-01-07,5.65,6.37,5.44,5.84,67400,0
2014-01-08,6,7.44,5.95,7.14,191800,0
2014-01-09,7.1,7.88,6.95,7.88,359000,0
2014-01-10,7.91,8,7.5,8,116300,0
2014-01-13,8,8.34,6.95,7.03,122200,0
2014-01-14,7.02,8.22,7.02,7.77,148600,0
2014-01-15,8.16,8.35,7.42,7.433,103959,0
2014-01-16,7.5,7.86,7.35,7.45,26800,0
2014-01-17,7.72,7.77,7.27,7.27,28400,0
2014-01-21,7.55,7.55,7,7,47500,0
2014-01-22,7.19,7.39,6.98,7.03,14600,0
2014-01-23,7,7.1,7,7,10241,0
2014-01-24,7.01,7.24,7.01,7.1,14400,0
2014-01-27,7.22,7.65,6.78,6.82,34271,0
2014-01-28,6.76,7.4,6.75,6.85,6000,0
2014-01-29,6.91,6.99,6.73,6.73,19400,0
2014-01-30,6.72,6.8,6.72,6.77,9735,0
2014-01-31,6.7,6.75,6.58,6.6,31400,0
2014-02-03,6.9,7,6.85,6.91,26214,0
2014-02-04,7.04,7.49,7.01,7.01,11368,0
2014-02-05,7.06,7.16,7.03,7.09,7535,0
2014-02-06,7.01,7.06,6.86,6.88,26870,0
2014-02-07,6.9401,6.961,6.9,6.96,2962,0
2014-02-10,6.9794,7.23,6.9001,6.9996,10395,0
2014-02-11,7,7,6.86,6.9,10011,0
2014-02-12,6.86,6.98,6.86,6.88,7489,0
2014-02-13,6.98,6.99,6.87,6.98,8913,0
2014-02-14,6.98,7.01,6.894,6.91,18770,0
2014-02-18,7.1,7.1,6.93,6.98,8965,0
2014-02-19,6.9693,6.9693,6.8,6.8,24036,0
2014-02-20,6.77,6.91,6.7519,6.82,6073,0
2014-02-21,6.85,7.399,6.85,6.91,50167,0
2014-02-24,7,7,6.7601,6.9,15212,0
2014-02-25,6.99,8.64,6.9,7.04,299030,0
2014-02-26,7.22,7.67,7.05,7.15,55875,0
2014-02-27,7.41,7.72,7.3401,7.57,59668,0
2014-02-28,7.75,8.25,7.68,7.84,98059,0
2014-03-03,7.85,7.85,7.6,7.79,18182,0
2014-03-04,7.7,7.7,7.5101,7.55,25020,0
2014-03-05,7.84,8.75,7.691,8.65,137122,0
2014-03-06,8.79,9.74,8.34,9.6,135813,0
2014-03-07,8.89,10.7,8.6597,9.5,161359,0
2014-03-10,9.7,12.59,9.18,11.25,326539,0
2014-03-11,11.78,11.8,9.67,9.75,157511,0
2014-03-12,10.29,10.29,9.67,9.85,54853,0
2014-03-13,10.17,10.188,9.4,9.77,49947,0
2014-03-14,9.92,10.98,9.68,10.28,52248,0
2014-03-17,10.4,11.29,10.4,10.94,65634,0
2014-03-18,11.23,11.95,10.7,11.08,150997,0
2014-03-19,11.05,11.29,9.631,10.02,108155,0
2014-03-20,10.02,10.77,9.8,10.77,31865,0
2014-03-21,10.76,11.38,10.55,11.02,117705,0
2014-03-24,10.8,11.03,10.61,11.02,33313,0
2014-03-25,10.98,11,10.06,10.22,44702,0
2014-03-26,10.47,10.47,9.01,9.25,73100,0
2014-03-27,9.2,9.41,8.5,9.39,54415,0
2014-03-28,10.05,10.05,8.84,8.87,35394,0
2014-03-31,8.9,8.9,8,8.05,88957,0
2014-04-01,7.9,8.5,7.71,8.07,57904,0
2014-04-02,8.1,8.32,7.87,8.26,12918,0
2014-04-03,8.37,9.4996,8.22,8.89,345784,0
2014-04-04,8.97,9.112,8.4,8.48,109344,0
2014-04-07,8.53,8.709,8.02,8.11,61669,0
2014-04-08,8.18,8.9,8.04,8.81,35181,0
2014-04-09,8.98,9.06,8.641,8.925,25166,0
2014-04-10,9.08,9.1,8.41,8.5,31824,0
2014-04-11,8.5,8.587,8.05,8.16,24553,0
2014-04-14,8.27,8.919,8.2,8.26,38917,0
2014-04-15,8.573,8.573,8.1,8.23,13228,0
2014-04-16,8.4,8.42,8.22,8.22,9759,0
2014-04-17,8.18,8.52,8.18,8.3569,11788,0
2014-04-21,8.889,8.889,8.36,8.69,20976,0
2014-04-22,8.7299,8.7299,8.471,8.68,6143,0
2014-04-23,8.75,8.75,8.52,8.66,9398,0
2014-04-24,8.7,8.769,8.47,8.481,21930,0
2014-04-25,8.42,8.5,8.3,8.301,10277,0
2014-04-28,8.3,8.3,8.1401,8.199,317488,0
2014-04-29,8.17,8.38,8.121,8.379,5008,0
2014-04-30,8.25,8.26,8.02,8.2,9583,0
2014-05-01,8.21,8.21,8.0904,8.18,10037,0
2014-05-02,8.24,8.332,8.2,8.27,9171,0
2014-05-05,8.19,8.21,8.02,8.11,14301,0
2014-05-06,8.2,8.64,8.1301,8.17,25496,0
2014-05-07,8.23,8.47,8.1839,8.4,20188,0
2014-05-08,8.39,8.7,8.39,8.66,22090,0
2014-05-09,8.69,8.69,8.5,8.65,25071,0
2014-05-12,8.69,8.69,8.5,8.56,12114,0
2014-05-13,8.5,8.68,8.306,8.512,10969,0
2014-05-14,8.6,8.67,8.02,8.12,57927,0
2014-05-15,8.16,8.16,7.56,7.91,62737,0
2014-05-16,7.84,8.09,7.011,7.15,47119,0
2014-05-19,7.08,7.29,7,7.0101,15760,0
2014-05-20,7.13,7.25,7.02,7.22,23863,0
2014-05-21,7.22,7.62,7.17,7.545,12787,0
2014-05-22,7.4,7.98,7.325,7.9,32560,0
2014-05-23,7.96,8.19,7.66,8.13,14421,0
2014-05-27,8.11,8.2,7.8,7.8,13041,0
2014-05-28,7.753,7.82,7.49,7.515,15354,0
2014-05-29,7.59,7.8899,7.38,7.53,22212,0
2014-05-30,7.57,7.57,7.01,7.52,44291,0
2014-06-02,7.195,7.45,7.195,7.45,5715,0
2014-06-03,7.37,7.7,7.19,7.69,9471,0
2014-06-04,7.5,7.6995,7.45,7.54,11994,0
2014-06-05,7.68,7.75,7.594,7.75,8663,0
2014-06-06,7.8,8,7.6365,7.89,5115,0
2014-06-09,7.85,8.09,7.85,8,12533,0
2014-06-10,7.93,8.1,7.89,7.99,12700,0
2014-06-11,8,8.01,7.8501,8,9586,0
2014-06-12,8.01,8.101,7.87,7.93,15291,0
2014-06-13,8.01,8.01,7.93,8,5033,0
2014-06-16,7.96,8.05,7.9451,8.05,7867,0
2014-06-17,8.1,8.15,7.94,7.99,13568,0
2014-06-18,7.94,8.06,7.81,7.99,17337,0
2014-06-19,8.06,8.25,7.89,8.11,39865,0
2014-06-20,8.2,8.25,8,8,31169,0
2014-06-23,8.2,8.5,8.0999,8.44,46022,0
2014-06-24,8.44,9.38,8.44,9.22,137760,0
2014-06-25,9.2,9.31,8.65,8.99,41642,0
2014-06-26,9.03,9.57,9,9.53,45586,0
2014-06-27,9.48,9.6,9.06,9.31,27511,0
2014-06-30,9.44,9.5,9.09,9.23,42639,0
2014-07-01,9.21,9.4,8.46,8.54,51372,0
2014-07-02,8.4,8.59,8.25,8.54,28400,0
2014-07-03,8.49,8.726,8.49,8.5999,8999,0
2014-07-07,8.73,9.1,8.3,8.55,13206,0
2014-07-08,8.66,8.6601,8.377,8.5,22795,0
2014-07-09,8.52,8.53,8.13,8.34,23763,0
2014-07-10,8.2,8.29,8.09,8.18,14227,0
2014-07-11,8.1,8.16,8.01,8.12,12364,0
2014-07-14,8.12,8.19,8.011,8.09,11368,0
2014-07-15,8.15,8.231,8.03,8.03,8870,0
2014-07-16,8.07,8.1,7.56,7.79,89940,0
2014-07-17,7.74,7.99,7.63,7.98,9568,0
2014-07-18,7.88,8,7.75,7.75,25274,0
2014-07-21,7.75,7.83,7.5,7.65,8291,0
2014-07-22,7.94,7.94,7.65,7.65,8784,0
2014-07-23,7.77,7.91,7.51,7.91,16362,0
2014-07-24,7.83,7.91,7.51,7.51,29247,0
2014-07-25,7.51,7.79,7.29,7.45,16121,0
2014-07-28,7.44,7.44,6.76,7.01,62370,0
2014-07-29,6.91,7.01,6.51,6.75,39871,0
2014-07-30,7.5,9.18,7.49,7.74,291652,0
2014-07-31,7.64,7.8,7.2,7.55,51112,0
2014-08-01,7.65,7.9799,7.4,7.41,24380,0
2014-08-04,7.56,7.8899,7.47,7.83,17239,0
2014-08-05,7.73,7.8,7.43,7.55,10727,0
2014-08-06,7.55,8.49,7.42,8.15,35767,0
2014-08-07,8.25,8.5,8.11,8.4,23461,0
2014-08-08,8.17,8.6958,8.17,8.53,72305,0
2014-08-11,8.54,8.7399,8.3,8.3,15945,0
2014-08-12,8.17,8.4,8,8.33,6710,0
2014-08-13,8.07,8.38,8.05,8.2,17507,0
2014-08-14,8.25,8.76,8.25,8.56,11875,0
2014-08-15,8.65,8.75,8.5,8.56,21751,0
2014-08-18,8.54,8.56,8.02,8.24,21870,0
2014-08-19,8.25,8.25,8.13,8.223,6512,0
2014-08-20,8.25,8.25,7.69,8.1,15701,0
2014-08-21,8.1,8.11,7.7,8,23017,0
2014-08-22,8.07,8.07,7.73,7.85,9070,0
2014-08-25,7.85,7.91,7.63,7.63,22348,0
2014-08-26,7.62,7.82,7.6,7.78,6016,0
2014-08-27,7.7,7.97,7.7,7.95,14669,0
2014-08-28,8.06,8.06,7.82,8.02,6862,0
2014-08-29,7.85,8.21,7.81,8.04,6287,0
2014-09-02,7.85,8.16,7.85,8.14,3162,0
2014-09-03,8.19,8.19,7.67,7.88,7491,0
2014-09-04,7.7609,8.02,7.7609,7.88,5971,0
2014-09-05,7.96,8.04,7.82,7.85,8862,0
2014-09-08,7.775,7.915,7.775,7.9,26086,0
2014-09-09,8.05,8.2,7.89,8.04,26218,0
2014-09-10,8.05,8.18,8.05,8.15,8531,0
2014-09-11,8.01,8.08,7.85,7.93,21531,0
2014-09-12,7.9,8.16,7.827,8.16,12052,0
2014-09-15,8.17,8.18,7.87,7.87,9690,0
2014-09-16,7.92,8,7.76,7.84,15638,0
2014-09-17,7.98,8.065,7.84,7.9,29517,0
2014-09-18,7.84,7.88,7.6,7.63,21464,0
2014-09-19,7.77,8.45,7.77,8.13,68537,0
2014-09-22,8.11,8.11,7.63,7.7,42611,0
2014-09-23,7.75,7.99,7.66,7.76,22188,0
2014-09-24,7.76,7.79,7.51,7.65,33805,0
2014-09-25,7.64,7.73,7.19,7.45,26678,0
2014-09-26,7.47,7.49,7.25,7.49,14360,0
2014-09-29,7.41,7.6,7.41,7.49,8236,0
2014-09-30,7.5,7.59,7.34,7.55,15290,0
2014-10-01,7.49,7.5,7.3,7.31,11704,0
2014-10-02,7.34,7.46,7.3,7.33,9408,0
2014-10-03,7.3,7.74,7.3,7.7,19444,0
2014-10-06,7.78,7.8,7.325,7.36,20197,0
2014-10-07,7.41,7.6,7.3491,7.46,9610,0
2014-10-08,7.48,7.5,7.38,7.39,9100,0
2014-10-09,7.39,7.49,7.31,7.36,17820,0
2014-10-10,7.48,7.5,7.14,7.23,22417,0
2014-10-13,7.13,7.24,6.67,6.87,39038,0
2014-10-14,6.45,6.87,6.45,6.85,23384,0
2014-10-15,6.81,6.87,5.82,6.52,57753,0
2014-10-16,6.32,6.86,6.32,6.78,12789,0
2014-10-17,6.8,6.8592,6.7,6.73,20308,0
2014-10-20,6.7,6.72,6.3,6.4,26890,0
2014-10-21,6.37,6.8599,6.37,6.59,7737,0
2014-10-22,7.17,7.4999,6.96,7.3,45165,0
2014-10-23,7.42,7.42,6.95,6.95,45614,0
2014-10-24,6.84,7.08,6.84,7.04,11303,0
2014-10-27,7.04,7.04,6.8701,6.92,5348,0
2014-10-28,7,7.3,6.89,7.3,17931,0
2014-10-29,7.25,7.47,6.78,7.14,31830,0
2014-10-30,7.14,7.39,7.01,7.38,22154,0
2014-10-31,7.26,7.75,7.04,7.74,28668,0
2014-11-03,7.5,7.77,7.36,7.69,7956,0
2014-11-04,7.27,7.7,7.08,7.69,20556,0
2014-11-05,7.71,7.78,7.45,7.72,21475,0
2014-11-06,7.37,7.76,7.1101,7.74,14292,0
2014-11-07,7.65,7.76,7.62,7.74,10784,0
2014-11-10,7.72,7.73,6.6679,7.73,9968,0
2014-11-11,8,8,7.75,7.97,19448,0
2014-11-12,7.58,7.8001,7.25,7.45,52417,0
2014-11-13,7.4,7.4,7.1,7.3,12887,0
2014-11-14,7.57,7.57,7.18,7.27,11694,0
2014-11-17,7.2,7.3,6.99,7.08,12896,0
2014-11-18,7.03,7.1,6.96,7.015,14570,0
2014-11-19,6.95,7,6.73,7,21076,0
2014-11-20,6.9,7,6.728,7,15653,0
2014-11-21,6.952,7.08,6.828,6.97,3880,0
2014-11-24,6.91,7.03,6.86,7.03,15912,0
2014-11-25,7.05,7.32,6.9999,7.32,12961,0
2014-11-26,7.22,7.4,7.2,7.34,7894,0
2014-11-28,7.18,7.45,7.12,7.44,4026,0
2014-12-01,7.26,7.41,7.11,7.41,11551,0
2014-12-02,7.16,7.38,6.9,7.22,25033,0
2014-12-03,7.23,7.23,6.89,7.2,5856,0
2014-12-04,7.2072,7.42,6.951,7.13,10569,0
2014-12-05,7.32,7.36,7.21,7.36,6707,0
2014-12-08,7.35,7.35,7.05,7.28,7474,0
2014-12-09,7.07,7.29,7.06,7.29,9467,0
2014-12-10,7.2,7.26,6.94,7.21,15977,0
2014-12-11,7.14,7.21,7.13,7.19,5200,0
2014-12-12,7.11,7.1799,7.01,7.01,5358,0
2014-12-15,6.9,7.0328,6.88,7.0328,16264,0
2014-12-16,6.95,6.97,6.75,6.89,16262,0
2014-12-17,6.91,6.97,6.751,6.83,16605,0
2014-12-18,6.7,7,6.7,6.97,6477,0
2014-12-19,6.77,6.98,6.75,6.82,4558,0
2014-12-22,6.75,6.93,6.7,6.76,9009,0
2014-12-23,6.76,6.87,6.65,6.81,7938,0
2014-12-24,6.77,6.97,6.55,6.97,20092,0
2014-12-26,6.78,6.97,6.78,6.97,6287,0
2014-12-29,7,7,6.76,6.88,21434,0
2014-12-30,6.86,7.19,6.7,7.16,27348,0
2014-12-31,7.15,7.26,6.99,7.26,9428,0
2015-01-02,7.15,7.32,7.15,7.32,4856,0
2015-01-05,7.36,7.36,6.86,7.05,23957,0
2015-01-06,7.03,7.208,7.01,7.09,8520,0
2015-01-07,7.359,7.359,6.9,6.98,9304,0
2015-01-08,6.94,7.04,6.76,6.9,15388,0
2015-01-09,6.81,6.99,6.81,6.99,3402,0
2015-01-12,6.76,7,6.76,6.93,4817,0
2015-01-13,6.8,6.9899,6.71,6.71,21148,0
2015-01-14,6.7,6.7,6.5,6.6499,15575,0
2015-01-15,6.6,6.7,6.5,6.52,12157,0
2015-01-16,6.5,6.5816,6.5,6.5,6126,0
2015-01-20,6.4999,6.511,6.48,6.5,2700,0
2015-01-21,6.5001,6.57,6.47,6.57,7532,0
2015-01-22,6.45,6.82,6.45,6.599,18678,0
2015-01-23,6.4514,6.6,6.4514,6.59,5367,0
2015-01-26,6.48,6.59,6.45,6.45,8535,0
2015-01-27,6.45,6.462,6.39,6.45,8650,0
2015-01-28,6.48,6.58,6.41,6.5499,2806,0
2015-01-29,6.4,6.49,5.93,6.4,20045,0
2015-01-30,6.34,6.5,6.2,6.5,15904,0
2015-02-02,6.4399,6.4631,6.3,6.41,20034,0
2015-02-03,6.43,6.4492,6.33,6.44,7276,0
2015-02-04,6.259,6.34,6.259,6.29,3190,0
2015-02-05,6.29,6.5,6.29,6.5,17276,0
2015-02-09,6.4999,6.97,6.4999,6.95,14465,0
2015-02-10,6.96,7.24,6.9,7.16,52774,0
2015-02-11,7.5,7.86,7.45,7.7,53488,0
2015-02-12,7.73,8,7.69,7.99,17147,0
2015-02-13,8.26,8.5,8.16,8.24,44102,0
2015-02-17,8.25,8.286,7.84,7.936,17819,0
2015-02-18,8,8,7.871,7.9,15557,0
2015-02-19,7.85,7.9,7.6836,7.8356,11403,0
2015-02-20,7.9,7.9,7.66,7.82,31176,0
2015-02-23,7.79,7.8799,7.66,7.68,14686,0
2015-02-24,7.53,7.928,7.5,7.84,18810,0
2015-02-25,7.51,7.76,7.51,7.64,21684,0
2015-02-26,7.62,7.75,7.558,7.67,41263,0
2015-02-27,7.64,7.75,7.51,7.72,12270,0
2015-03-02,7.75,8.15,7.65,7.99,40400,0
2015-03-03,7.96,8.05,7.96,8.01,12600,0
2015-03-04,8.2,8.35,8.16,8.18,23200,0
2015-03-05,8.2,8.6,8.16,8.45,71900,0
2015-03-06,8.49,8.49,8.39,8.42,17100,0
2015-03-09,8.49,8.6,8.42,8.59,4500,0
2015-03-10,8.41,9.24,8.41,9.18,108500,0
2015-03-11,9.2,9.47,9.05,9.3,44900,0
2015-03-12,9.48,9.5,9.23,9.32,33800,0
2015-03-13,9.3,9.44,9.3,9.3,15100,0
2015-03-16,9.3,9.36,9.3,9.35,32900,0
2015-03-17,9.37,9.39,9.3,9.35,16100,0
2015-03-18,9.4,9.55,9.27,9.46,29500,0
2015-03-19,9.96,10.21,9.75,9.83,108200,0
2015-03-20,9.94,9.99,9.8,9.88,28200,0
2015-03-23,9.82,9.92,9.81,9.83,14300,0
2015-03-24,9.83,9.92,9.8,9.81,13400,0
2015-03-25,9.84,9.84,8.51,8.81,151200,0
2015-03-26,8.94,9.24,8.76,8.87,25300,0
2015-03-27,9.45,9.45,9.11,9.28,7600,0
2015-03-30,9.41,9.66,9.31,9.52,13000,0
2015-03-31,9.5,9.71,9.31,9.44,13900,0
2015-04-01,9.47,9.47,8.94,9.3,21500,0
2015-04-02,9.17,9.48,8.9,9.47,25700,0
2015-04-06,9.4,9.5,9.04,9.14,17600,0
2015-04-07,9.14,10,9.14,9.87,33453,0
2015-04-08,9.85,9.85,9.4,9.47,23700,0
2015-04-09,9.46,10.08,9.3,10.04,113572,0
2015-04-10,10.1,10.43,9.66,10.22,38600,0
2015-04-13,10.32,10.5,10.07,10.09,29000,0
2015-04-14,10.1,10.15,9.91,9.94,20900,0
2015-04-15,9.91,10.25,9.67,10.15,41295,0
2015-04-16,9.96,10,9.82,9.85,23859,0
2015-04-17,9.83,9.85,9.59,9.7,15400,0
2015-04-20,9.68,10.1,9.68,10.08,32943,0
2015-04-21,10.15,10.16,10.05,10.12,5647,0
2015-04-22,10.1,10.22,9.85,9.96,12054,0
2015-04-23,9.9,9.91,9.79,9.79,7700,0
2015-04-24,9.75,9.75,9.63,9.74,11600,0
2015-04-27,9.82,10.41,9.8,10.3,47300,0
2015-04-28,10.3,11.1,10.3,10.93,71300,0
2015-04-29,11.11,11.3,11.08,11.23,39800,0
2015-04-30,11.02,11.18,10.68,10.74,32200,0
2015-05-01,10.69,10.75,10.18,10.45,25900,0
2015-05-04,11.53,11.53,10.2,10.51,44300,0
2015-05-05,11.48,11.48,10.5,10.7,36800,0
2015-05-06,10.7,10.7,10.3,10.38,28601,0
2015-05-07,10.3,10.35,9.76,9.88,35913,0
2015-05-08,10.08,10.08,9.34,9.72,45200,0
2015-05-11,9.73,9.73,9.36,9.44,19100,0
2015-05-12,9.569,9.569,8.97,9.039,37725,0
2015-05-13,8.85,8.89,8.36,8.45,47800,0
2015-05-14,8.41,8.41,7.75,8.05,87300,0
2015-05-15,8.05,8.73,8.05,8.7,439692,0
2015-05-18,8.67,9.4,8.59,9.34,227065,0
2015-05-19,9.45,9.62,8.65,8.76,59800,0
2015-05-20,8.86,8.86,8.54,8.54,76300,0
2015-05-21,8.7,8.7,8.4,8.48,28500,0
2015-05-22,8.71,8.97,8.47,8.47,23800,0
2015-05-26,8.62,8.62,8.11,8.22,36900,0
2015-05-27,8.2,8.69,8.17,8.52,45000,0
2015-05-28,8.46,8.46,8.21,8.44,20542,0
2015-05-29,8.35,8.45,8.16,8.37,49800,0
2015-06-01,8.31,8.34,8.15,8.27,31200,0
2015-06-02,8.06,8.38,8.06,8.29,29573,0
2015-06-03,8.28,8.3,8.11,8.24,14700,0
2015-06-04,8.25,8.29,8.14,8.29,16400,0
2015-06-05,8.19,8.57,8.17,8.25,27900,0
2015-06-08,8.25,8.3,8.1,8.18,8400,0
2015-06-09,8.1039,8.2397,8.04,8.2,49925,0
2015-06-10,8.25,8.25,8.0701,8.13,19142,0
2015-06-11,8.14,8.2,8.12,8.13,14220,0
2015-06-12,8.09,8.46,8.09,8.2,21200,0
2015-06-15,8.2,8.26,8.15,8.2,12800,0
2015-06-16,8.24,8.28,8.18,8.24,21500,0
2015-06-17,8.14,8.45,8.14,8.4,29400,0
2015-06-18,8.04,8.51,8.04,8.29,26500,0
2015-06-19,8.36,8.74,8.2,8.29,18300,0
2015-06-22,8.44,8.74,8.29,8.5,7900,0
2015-06-23,8.69,8.69,8.315,8.425,9460,0
2015-06-24,8.5,8.54,8.3,8.35,19400,0
2015-06-25,8.37,8.63,8.32,8.32,20600,0
2015-06-26,8.35,8.52,8.09,8.46,40400,0
2015-06-29,8.41,8.41,8.25,8.29,21100,0
2015-06-30,8.4999,8.4999,8.06,8.39,26615,0
2015-07-01,8.34,8.45,8.01,8.12,18300,0
2015-07-02,8.05,8.49,8.01,8.49,12600,0
2015-07-06,8.2,8.49,8.2,8.36,3700,0
2015-07-07,8.3,8.5,8.06,8.5,13200,0
2015-07-08,8.33,8.48,8.03,8.08,22300,0
2015-07-09,8.36,8.36,8.05,8.07,7300,0
2015-07-10,8.45,8.45,8.1,8.28,7300,0
2015-07-13,8.41,8.44,8.1,8.3,11300,0
2015-07-14,8.43,8.43,8.35,8.36,2102,0
2015-07-15,8.48,8.55,8.25,8.44,18355,0
2015-07-16,8.28,8.5,8.27,8.46,23400,0
2015-07-17,8.44,8.5,8.39,8.39,11100,0
2015-07-20,8.38,8.45,8.13,8.15,14100,0
2015-07-21,8.13,8.29,8.08,8.1,8600,0
2015-07-22,8,8.04,7.31,7.68,48000,0
2015-07-23,7.61,7.61,6.85,7.14,50400,0
2015-07-24,7.08,7.08,6.66,6.69,17700,0
2015-07-27,6.1,6.67,6.1,6.57,13100,0
2015-07-28,6.82,7.78,6.65,7.35,46000,0
2015-07-29,7.28,8.01,7.21,7.32,34800,0
2015-07-30,7.53,7.77,7.44,7.45,12800,0
2015-07-31,7.6,7.76,7.5,7.61,15200,0
2015-08-03,8.02,8.18,7.3,7.6,25310,0
2015-08-04,7.35,7.79,7.25,7.6,17900,0
2015-08-05,7.98,8.3,7.9,8.21,66900,0
2015-08-06,8.3,8.32,7.98,8.0247,29506,0
2015-08-07,7.98,8.07,7.83,7.96,24500,0
2015-08-10,7.91,7.92,7.78,7.92,14200,0
2015-08-11,7.76,7.96,7.76,7.96,6913,0
2015-08-12,7.92,7.92,7.59,7.73,23900,0
2015-08-13,7.73,7.98,7.52,7.89,19400,0
2015-08-14,7.9,7.99,7.69,7.77,10900,0
2015-08-17,7.88,7.99,7.67,7.67,6000,0
2015-08-18,7.74,8,7.61,7.68,12100,0
2015-08-19,7.75,7.96,7.68,7.73,5700,0
2015-08-20,7.73,7.73,6.97,7.5,15600,0
2015-08-21,7.28,7.47,7.26,7.36,4800,0
2015-08-24,7.1,7.4,6.8501,7.03,23916,0
2015-08-25,7.26,7.29,6.96,7.02,17500,0
2015-08-26,7.08,7.33,7,7.16,23200,0
2015-08-27,7.39,7.39,7.26,7.27,5500,0
2015-08-28,7.32,7.39,7.13,7.28,5100,0
2015-08-31,6.99,7.49,6.99,7.4,10400,0
2015-09-01,7.27,7.37,7.13,7.3,7500,0
2015-09-02,7.33,7.49,7.14,7.34,14100,0
2015-09-03,7.43,7.5,7.06,7.32,15100,0
2015-09-04,7.12,7.5,7.12,7.45,9400,0
2015-09-08,7.47,8,7.47,7.92,12500,0
2015-09-09,7.94,7.98,7.83,7.9,2500,0
2015-09-10,7.93,8,7.93,7.9984,11883,0
2015-09-11,7.95,8,7.91,8,3000,0
2015-09-14,7.97,7.97,7.29,7.86,9600,0
2015-09-15,7.71,7.82,7.62,7.68,4500,0
2015-09-16,7.7,7.92,7.7,7.8,5500,0
2015-09-17,7.88,7.99,7.67,7.84,9100,0
2015-09-18,7.88,7.98,7.42,7.42,14700,0
2015-09-21,7.68,7.68,7.29,7.35,7100,0
2015-09-22,7.57,7.57,6.8,7.02,59400,0
2015-09-23,6.95,7.3,6.75,6.81,39900,0
2015-09-24,6.7,7,6.54,6.88,26365,0
2015-09-25,6.82,7,6.73,6.89,2500,0
2015-09-28,6.88,7.06,6.44,6.47,12211,0
2015-09-29,6.47,6.53,6.3,6.4,7200,0
2015-09-30,6.72,6.72,6.45,6.61,17300,0
2015-10-01,6.63,6.78,6.58,6.75,7000,0
2015-10-02,6.54,6.97,6.45,6.86,7400,0
2015-10-05,7,7.23,6.645,7.02,32093,0
2015-10-06,6.99,7.38,6.62,6.89,32300,0
2015-10-07,6.45,7.1,6.45,7.04,19700,0
2015-10-08,7.23,7.41,6.97,7.38,16900,0
2015-10-09,7.5,7.5,7.24,7.49,10200,0
2015-10-12,7.5,7.81,7.18,7.75,20244,0
2015-10-13,7.81,7.99,7.6,7.87,40600,0
2015-10-14,7.8,8,7.74,7.96,24700,0
2015-10-15,8,8.12,7.86,8,13600,0
2015-10-16,8.13,8.13,7.91,7.99,7700,0
2015-10-19,8.13,8.19,8,8.06,19900,0
2015-10-20,8.11,8.3,8.038,8.19,19176,0
2015-10-21,8.23,8.26,8,8.06,8300,0
2015-10-22,8.15,8.35,8.05,8.06,30400,0
2015-10-23,8.11,8.11,8.01,8.1,4900,0
2015-10-26,7.61,8.1,7.59,8.03,10800,0
2015-10-27,7.68,8.09,7.67,8.02,5200,0
2015-10-28,8.13,8.23,7.96,7.97,6100,0
2015-10-29,8,8,7.63,7.98,15200,0
2015-10-30,8,8.29,7.83,8.29,11100,0
2015-11-02,8.24,8.24,8.07,8.1,17679,0
2015-11-03,8.09,8.1,8.02,8.1,11600,0
2015-11-04,8.3,9.648,8.26,9.1301,161779,0
2015-11-05,9.13,9.13,8.69,8.85,28900,0
2015-11-06,8.85,8.94,8.68,8.84,11300,0
2015-11-09,8.75,8.899,8.55,8.7,8365,0
2015-11-10,8.66,8.82,8.08,8.35,62700,0
2015-11-11,8.15,8.28,8.04,8.27,25200,0
2015-11-12,8.02,8.53,8,8.05,11000,0
2015-11-13,8.04,8.05,7.25,7.27,46200,0
2015-11-16,7.39,7.89,7.14,7.63,13200,0
2015-11-17,7.74,7.91,7.57,7.6,9400,0
2015-11-18,7.72,7.74,7.38,7.44,8600,0
2015-11-19,7.55,7.55,7.29,7.34,8700,0
2015-11-20,7.35,7.62,7.35,7.6,5000,0
2015-11-23,7.59,7.8,7.33,7.58,18200,0
2015-11-24,7.7,7.86,7.4,7.59,8300,0
2015-11-25,7.49,7.63,7.29,7.57,14200,0
2015-11-27,7.77,7.83,7.61,7.83,4500,0
2015-11-30,7.74,8.07,7.66,8.06,10900,0
2015-12-01,8.06,8.25,7.75,8.22,21016,0
2015-12-02,8.23,8.51,8.0001,8.46,13629,0
2015-12-03,7.93,8.23,7.93,8,15925,0
2015-12-04,8.33,8.33,7.95,7.98,4500,0
2015-12-07,8.13,8.13,7.95,7.95,12700,0
2015-12-08,8,8.03,7.69,7.79,7190,0
2015-12-09,7.78,7.93,7.5,7.62,19000,0
2015-12-10,8.05,8.05,7.52,7.67,4300,0
2015-12-11,7.48,7.97,7.48,7.9,15000,0
2015-12-14,8.22,8.55,7.53,7.68,9221,0
2015-12-15,8.11,8.45,7.49,7.95,11700,0
2015-12-16,8.4,8.4,7.79,8,17500,0
2015-12-17,8.39,8.39,7.95,7.98,9100,0
2015-12-18,7.88,7.97,7.54,7.85,5600,0
2015-12-21,7.85,7.85,7.71,7.79,12500,0
2015-12-22,7.72,7.85,7.678,7.85,3656,0
2015-12-23,7.84,8.08,7.84,8,13700,0
2015-12-24,7.98,8,7.98,8,2255,0
2015-12-28,7.93,8,7.93,7.97,3423,0
2015-12-29,7.8501,8,7.7,7.97,13614,0
2015-12-30,8,8.21,7.8301,8.05,5888,0
2015-12-31,8.035,8.05,7.96,8,9259,0
2016-01-04,7.73,8.13,7.73,7.94,6416,0
2016-01-05,7.9,8,7.7769,7.92,6700,0
2016-01-06,7.889,8.02,7.8,8,16615,0
2016-01-07,7.92,7.96,7.56,7.67,6453,0
2016-01-08,7.97,7.97,7.53,7.58,4578,0
2016-01-11,7.5,7.6,6.96,7.1,28673,0
2016-01-12,7.3999,7.4,6.64,7.08,31480,0
2016-01-13,6.85,7.44,6.34,6.41,45103,0
2016-01-14,6.415,6.46,5.82,6.4,21542,0
2016-01-15,5.92,6.01,5.6,5.94,46434,0
2016-01-19,5.96,5.99,5.09,5.39,40400,0
2016-01-20,5.23,5.39,5,5.22,28584,0
2016-01-21,5.26,5.73,5.23,5.61,12008,0
2016-01-22,5.82,6.27,5.81,6,19526,0
2016-01-25,6,6,5.17,5.44,16795,0
2016-01-26,5.77,5.77,5.35,5.51,16605,0
2016-01-27,5.71,5.71,5.3,5.3989,7004,0
2016-01-28,5.59,5.59,5.25,5.28,10217,0
2016-01-29,5.35,5.69,5.35,5.58,4578,0
2016-02-01,5.75,6.01,5.5801,5.7,25448,0
2016-02-02,5.6,5.63,5.42,5.47,5020,0
2016-02-03,5.92,6.1,5.39,5.62,11791,0
2016-02-04,5.62,5.66,5.5,5.61,4233,0
2016-02-05,5.61,5.61,5.272,5.4304,7133,0
2016-02-08,5.43,5.4301,4.93,5.1,20663,0
2016-02-09,4.94,5.93,4.94,5.15,10186,0
2016-02-10,5.21,5.213,5,5.185,3838,0
2016-02-11,5.15,5.22,4.94,5.099,28499,0
2016-02-12,5.199,5.199,4.6,5.05,17369,0
2016-02-16,5.14,5.14,4.66,4.94,17784,0
2016-02-17,5.0813,5.0813,4.68,4.98,24185,0
2016-02-18,4.7501,4.822,4.43,4.66,45180,0
2016-02-19,4.51,4.86,4.12,4.48,26071,0
2016-02-22,4.6,4.89,4.34,4.66,29266,0
2016-02-23,4.7,4.71,4.25,4.5,20604,0
2016-02-24,4.52,4.61,4.42,4.5801,7175,0
2016-02-25,4.73,4.73,4.32,4.69,10800,0
2016-02-26,4.5,4.96,4.45,4.96,16673,0
2016-02-29,4.96,5,4.55,5,10213,0
2016-03-01,4.95,4.98,4.7,4.98,12903,0
2016-03-02,4.8702,4.9,4.74,4.75,5043,0
2016-03-03,4.8,4.9299,4.73,4.73,6918,0
2016-03-04,4.73,4.73,4.5,4.6,29630,0
2016-03-07,4.56,4.63,4.4,4.4,42602,0
2016-03-08,4.4,4.5,4.31,4.37,17740,0
2016-03-09,4.46,4.46,4.31,4.36,10987,0
2016-03-10,4.36,4.4487,4.02,4.07,20164,0
2016-03-11,4.07,4.325,4.03,4.29,59146,0
2016-03-14,4.24,4.3,4.1,4.16,34048,0
2016-03-15,4.15,4.2199,4.1,4.1,6247,0
2016-03-16,4.15,4.21,3.9,4.1,30522,0
2016-03-17,4.1,4.39,4.01,4.01,14394,0
2016-03-18,4.01,4.19,3.99,4,17865,0
2016-03-21,4.05,4.05,3.95,3.99,79817,0
2016-03-22,3.99,4.19,3.96,3.98,56817,0
2016-03-23,4.11,4.2974,4,4.27,148047,0
2016-03-24,4.14,4.24,3.94,4.12,17356,0
2016-03-28,4.25,4.52,4.1,4.52,21421,0
2016-03-29,4.52,4.5805,4.16,4.37,46948,0
2016-03-30,4.3601,4.56,4.3601,4.51,25688,0
2016-03-31,4.58,4.6675,4.42,4.52,30060,0
2016-04-01,4.5111,4.55,4.4,4.41,7275,0
2016-04-04,4.45,4.5399,4.22,4.35,19652,0
2016-04-05,4.38,4.4085,4.12,4.2901,14888,0
2016-04-06,4.25,4.4,4.16,4.2,8756,0
2016-04-07,4.4872,4.4872,4.11,4.2,27795,0
2016-04-08,4.24,4.27,4.08,4.24,6986,0
2016-04-11,4.25,4.29,4.19,4.26,4311,0
2016-04-12,4.3,4.4,4.2101,4.2901,4401,0
2016-04-13,4.4,4.65,4.26,4.44,11073,0
2016-04-14,4.49,4.6653,4.24,4.48,13621,0
2016-04-15,4.5,4.82,4.3,4.62,22149,0
2016-04-18,4.7,6.25,4.38,6.11,301411,0
2016-04-19,6.37,6.63,4.75,4.91,226878,0
2016-04-20,5.28,5.749,5.28,5.65,41912,0
2016-04-21,5.71,5.93,5.25,5.29,49393,0
2016-04-22,5.47,5.51,5.07,5.29,28156,0
2016-04-25,5.4801,5.4801,5.14,5.18,12276,0
2016-04-26,5.3,5.75,5.0906,5.35,159278,0
2016-04-27,5.38,5.56,5.3,5.41,21692,0
2016-04-28,5.46,5.54,5.25,5.26,11454,0
2016-04-29,5.3811,5.4,5.2,5.4,7729,0
2016-05-02,5.65,5.8399,5.35,5.38,34868,0
2016-05-03,5.32,5.6,5.12,5.59,33493,0
2016-05-04,5.42,5.6,5.15,5.31,30418,0
2016-05-05,5.21,5.35,5.16,5.2201,25503,0
2016-05-06,5.26,5.29,5.12,5.15,25467,0
2016-05-09,5.12,5.22,4.6,4.76,67423,0
2016-05-10,4.75,4.89,4.5099,4.67,31536,0
2016-05-11,4.69,4.78,4.69,4.74,14465,0
2016-05-12,4.69,4.79,4.6,4.79,9666,0
2016-05-13,4.81,4.81,4,4.21,33716,0
2016-05-16,4.22,4.7,3.91,4.26,37564,0
2016-05-17,4.19,4.19,3.96,4.12,36961,0
2016-05-18,4.15,4.21,3.9,3.9,31379,0
2016-05-19,3.92,4.03,3.73,4.03,16551,0
2016-05-20,4.06,4.06,3.95,3.95,16629,0
2016-05-23,3.92,4.08,3.91,4.02,11194,0
2016-05-24,4,4.17,3.96,4.16,45799,0
2016-05-25,4.12,4.19,3.9958,4.14,9451,0
2016-05-26,4.15,4.18,3.95,4.06,38108,0
2016-05-27,4.01,4.35,3.97,4.34,49544,0
2016-05-31,4.29,4.77,4.24,4.77,25286,0
2016-06-01,4.69,4.95,4.23,4.93,41136,0
2016-06-02,4.83,4.96,4.68,4.96,16895,0
2016-06-03,4.8001,4.93,4.7835,4.92,2700,0
2016-06-06,4.82,5,4.53,4.93,35056,0
2016-06-07,4.855,4.95,4.77,4.83,12449,0
2016-06-08,4.8,4.89,4.8,4.87,17755,0
2016-06-09,4.74,4.87,4.72,4.73,8179,0
2016-06-10,4.68,4.96,4.68,4.96,16019,0
2016-06-13,4.84,4.99,4.76,4.8,20078,0
2016-06-14,4.7567,4.95,4.655,4.9,11829,0
2016-06-15,4.9342,4.97,4.69,4.69,11179,0
2016-06-16,4.72,4.88,4.62,4.82,6811,0
2016-06-17,4.67,4.77,4.61,4.61,24472,0
2016-06-20,4.67,4.89,4.64,4.845,20335,0
2016-06-21,4.94,4.94,4.6201,4.69,5809,0
2016-06-22,4.75,4.92,4.68,4.81,8423,0
2016-06-23,4.86,4.89,4.8132,4.85,5001,0
2016-06-24,4.74,4.86,4.55,4.86,29707,0
2016-06-27,4.65,4.78,4.56,4.75,12499,0
2016-06-28,4.75,4.84,4.62,4.83,9205,0
2016-06-29,4.92,4.92,4.59,4.84,12278,0
2016-06-30,4.6001,5.07,4.6001,4.93,24300,0
2016-07-01,4.87,5.1578,4.748,4.92,19056,0
2016-07-05,4.8,4.9,4.48,4.55,6821,0
2016-07-06,4.55,4.85,4.55,4.76,5530,0
2016-07-07,4.73,4.98,4.695,4.92,14124,0
2016-07-08,5.02,5.1714,5,5.13,16584,0
2016-07-11,5.17,5.17,5.01,5.1,13381,0
2016-07-12,5.1937,5.57,5.1937,5.38,27826,0
2016-07-13,5.42,5.6,5.38,5.5,10803,0
2016-07-14,5.55,5.55,5.4,5.49,5343,0
2016-07-15,5.5,5.54,5.22,5.54,11014,0
2016-07-18,5.5,5.5,5.4,5.42,4853,0
2016-07-19,5.4,5.43,5.25,5.28,16004,0
2016-07-20,5.39,5.39,5.261,5.37,7490,0
2016-07-21,5.33,5.4,5.25,5.38,5175,0
2016-07-22,5.39,5.43,5.34,5.36,4539,0
2016-07-25,5.32,5.32,5,5.04,29942,0
2016-07-26,5.05,5.3982,5.05,5.21,7281,0
2016-07-27,5.16,5.38,5.1,5.325,12398,0
2016-07-28,5.24,5.39,5.24,5.36,8787,0
2016-07-29,5.32,5.45,5.32,5.44,5121,0
2016-08-01,5.35,5.3525,5.31,5.35,2390,0
2016-08-02,5.3,5.39,5.05,5.35,13899,0
2016-08-03,5.29,5.4,5.2,5.34,7300,0
2016-08-04,5.13,5.3999,5.13,5.36,2200,0
2016-08-05,5.33,5.33,5.1001,5.18,12002,0
2016-08-08,5.21,5.283,5,5.03,13219,0
2016-08-09,5.05,5.14,5.05,5.14,7508,0
2016-08-10,5.21,5.2878,5.01,5.13,7901,0
2016-08-11,5.19,5.1991,5,5.02,12028,0
2016-08-12,5,5.0372,4.74,4.85,45381,0
2016-08-15,4.79,4.89,4.77,4.77,6402,0
2016-08-16,4.8001,4.91,4.75,4.89,16458,0
2016-08-17,4.88,4.91,4.77,4.85,20859,0
2016-08-18,4.82,5.135,4.78,4.99,3568,0
2016-08-19,4.94,4.94,4.85,4.87,10725,0
2016-08-22,4.9033,4.99,4.8549,4.99,6358,0
2016-08-23,5,5.09,4.907,5.09,4375,0
2016-08-24,5.08,5.09,5,5.04,6610,0
2016-08-25,5.1,5.1,4.78,4.93,2925,0
2016-08-26,4.8599,5.0409,4.761,4.98,17854,0
2016-08-29,5.09,5.28,5,5.28,10343,0
2016-08-30,5.24,5.34,5.12,5.28,4201,0
2016-08-31,5.2799,5.3,5.2,5.28,4920,0
2016-09-01,5.35,5.35,4.93,5.31,11252,0
2016-09-02,5.24,5.2499,5.02,5.1,16892,0
2016-09-06,5.06,5.06,4.85,4.93,8282,0
2016-09-07,4.9,5.12,4.86,5.12,5621,0
2016-09-08,4.96,5.07,4.8601,5.07,8873,0
2016-09-09,5.0178,5.0178,4.8,4.86,3756,0
2016-09-12,4.76,5.05,4.76,4.96,8218,0
2016-09-13,4.96,5.12,4.96,5.01,4927,0
2016-09-14,5.09,5.1,4.96,5.1,14712,0
2016-09-15,5.1,5.12,4.98,5.06,9601,0
2016-09-16,5.03,5.12,4.91,5.12,20301,0
2016-09-19,5.05,5.235,5.05,5.2,7361,0
2016-09-20,5.14,5.22,5.14,5.195,10690,0
2016-09-21,5.22,5.34,5.22,5.27,8046,0
2016-09-22,5.25,5.31,5.2349,5.26,3314,0
2016-09-23,5.32,5.32,5.24,5.29,16398,0
2016-09-26,5.25,5.25,5.11,5.19,5710,0
2016-09-27,5.2,5.2,4.92,5.13,14974,0
2016-09-28,5.12,5.13,4.98,5.13,11645,0
2016-09-29,5.13,5.169,4.9,5.12,14800,0
2016-09-30,5.09,5.19,5.02,5.17,8437,0
2016-10-03,5.14,5.24,5.02,5.07,5959,0
2016-10-04,5.145,5.24,4.95,5.04,10775,0
2016-10-05,5.192,5.192,4.99,5,5361,0
2016-10-06,5.05,5.05,4.9,4.9,9947,0
2016-10-07,4.94,4.98,4.9,4.96,9977,0
2016-10-10,4.93,5.06,4.9008,5.03,16386,0
2016-10-11,5.1,5.1,4.98,5,35276,0
2016-10-12,5.066,5.066,4.93,4.96,1794,0
2016-10-13,4.99,5.03,4.99,5,4042,0
2016-10-14,5.05,5.05,4.94,5,21320,0
2016-10-17,5,5.005,4.95,4.95,3860,0
2016-10-18,5,5.047,4.77,4.93,23505,0
2016-10-19,4.9,4.9499,4.7501,4.85,21877,0
2016-10-20,4.89,5.05,4.84,4.92,42770,0
2016-10-21,5,5,4.93,4.99,28658,0
2016-10-24,5.15,5.335,5,5.27,74346,0
2016-10-25,5.25,5.55,5.25,5.55,80830,0
2016-10-26,5.56,5.58,5.3843,5.51,16575,0
2016-10-27,5.6,5.6,4.95,5.25,47148,0
2016-10-28,5.22,5.22,5.063,5.18,13335,0
2016-10-31,5.16,5.31,5.08,5.2,16419,0
2016-11-01,5.112,5.112,4.8028,5,28795,0
2016-11-02,5.04,5.04,4.7628,4.9,26683,0
2016-11-03,4.86,4.9514,4.84,4.84,16533,0
2016-11-04,4.86,4.9999,4.7,4.75,23628,0
2016-11-07,4.8,4.81,4.68,4.76,21440,0
2016-11-08,4.76,4.96,4.6821,4.75,12592,0
2016-11-09,4.67,4.78,4.55,4.56,27779,0
2016-11-10,4.6,4.66,4.3,4.36,36802,0
2016-11-11,4.17,4.76,4.04,4.4,31727,0
2016-11-14,4.45,4.59,4.28,4.49,8623,0
2016-11-15,4.49,4.98,4.09,4.18,27571,0
2016-11-16,4.25,4.47,4.05,4.08,15174,0
2016-11-17,4.12,4.212,3.97,4.02,35048,0
2016-11-18,4.05,4.5,4.0171,4.27,65866,0
2016-11-21,4.18,4.5,4.0171,4.26,22316,0
2016-11-22,4.36,4.5,4.21,4.41,27850,0
2016-11-23,4.37,4.41,4.25,4.41,30019,0
2016-11-25,4.36,4.4,4.31,4.36,4163,0
2016-11-28,4.38,4.45,4.19,4.33,37473,0
2016-11-29,4.35,4.5,4.3,4.42,28888,0
2016-11-30,4.4,4.65,4.21,4.65,17022,0
2016-12-01,4.57,4.65,4.52,4.65,9703,0
2016-12-02,4.53,4.53,4.0261,4.1,40585,0
2016-12-05,4.01,4.05,3.9,3.9501,35010,0
2016-12-06,3.91,4,3.91,3.93,17685,0
2016-12-07,3.911,4.04,3.911,4,17651,0
2016-12-08,4.06,4.15,3.95,3.96,41902,0
2016-12-09,4.02,4.0204,3.9,3.9,26378,0
2016-12-12,3.9,3.9667,3.75,3.76,42303,0
2016-12-13,3.73,3.7401,3.59,3.67,35513,0
2016-12-14,3.6,3.6799,3.531,3.64,22565,0
2016-12-15,3.63,3.668,3.5,3.53,29803,0
2016-12-16,3.57,3.58,3.42,3.43,32308,0
2016-12-19,3.5,3.5,3.2584,3.45,51695,0
2016-12-20,3.48,3.52,3.44,3.47,52643,0
2016-12-21,3.43,3.63,3.43,3.51,36981,0
2016-12-22,3.571,3.6449,3.37,3.43,18863,0
2016-12-23,3.44,3.48,3.3939,3.48,5326,0
2016-12-27,3.51,3.55,3.35,3.49,37678,0
2016-12-28,3.45,3.4603,3.25,3.28,49510,0
2016-12-29,3.23,3.3867,3.03,3.13,68110,0
2016-12-30,3.15,3.3,2.9702,3.3,100651,0
2017-01-03,3.37,3.37,3.15,3.15,50806,0
2017-01-04,3.2,3.62,3.1581,3.45,113243,0
2017-01-05,3.66,3.67,3.37,3.42,46079,0
2017-01-06,3.47,3.69,3.47,3.59,57647,0
2017-01-09,3.64,3.77,3.5,3.64,76612,0
2017-01-10,3.63,3.859,3.424,3.54,28706,0
2017-01-11,3.59,3.8011,3.29,3.38,62317,0
2017-01-12,3.4,3.42,3.17,3.18,57057,0
2017-01-13,3.17,3.28,3.01,3.01,26955,0
2017-01-17,3.04,3.14,2.75,2.83,81669,0
2017-01-18,2.76,2.91,2.53,2.6857,193370,0
2017-01-19,2.59,2.613,2.5075,2.56,62124,0
2017-01-20,2.565,2.63,2.32,2.39,151695,0
2017-01-23,2.4,2.45,2.18,2.19,126105,0
2017-01-24,2.1,2.19,2.0201,2.11,129158,0
2017-01-25,2.1,2.3,2.0801,2.17,88700,0
2017-01-26,2.17,2.49,2.17,2.34,107730,0
2017-01-27,2.3501,2.429,2.25,2.25,48372,0
2017-01-30,2.25,2.2534,2.06,2.08,67413,0
2017-01-31,2.09,2.11,2,2,90972,0
2017-02-01,2.08,2.15,2,2.07,45326,0
2017-02-02,2.0947,2.15,2.05,2.08,37399,0
2017-02-03,2.13,2.28,2.04,2.27,71534,0
2017-02-06,2.3,2.3477,2.12,2.23,44459,0
2017-02-07,2.26,2.26,2.17,2.21,21886,0
2017-02-08,2.23,2.31,2.11,2.29,40441,0
2017-02-09,2.28,2.32,2.26,2.3,46855,0
2017-02-10,2.34,2.34,2.15,2.29,29556,0
2017-02-13,2.29,2.29,2.15,2.22,27197,0
2017-02-14,2.18,2.44,2.12,2.34,28186,0
2017-02-15,2.42,2.42,2.22,2.4,20662,0
2017-02-16,2.35,2.39,2.26,2.31,16262,0
2017-02-17,2.32,2.48,2.16,2.48,33275,0
2017-02-21,2.48,2.49,2.27,2.39,22951,0
2017-02-22,2.3056,2.42,2.28,2.34,9149,0
2017-02-23,2.3601,2.44,2.36,2.43,17403,0
2017-02-24,2.4499,2.4499,2.4,2.43,25055,0
2017-02-27,2.4,2.45,2.35,2.4,63146,0
2017-02-28,2.46,2.85,2.13,2.85,197818,0
2017-03-01,2.92,2.96,2.49,2.5,160150,0
2017-03-02,2.65,2.65,2.45,2.52,26080,0
2017-03-03,2.528,2.6399,2.528,2.56,19617,0
2017-03-06,2.55,2.572,2.5,2.5,9217,0
2017-03-07,2.52,2.63,2.51,2.55,44208,0
2017-03-08,2.59,2.75,2.55,2.74,104915,0
2017-03-09,2.7,3.04,2.7,2.95,86271,0
2017-03-10,3.05,3.25,2.85,2.97,184822,0
2017-03-13,3,3.25,2.88,3.19,145176,0
2017-03-14,3.24,3.24,3.05,3.15,25746,0
2017-03-15,3.05,3.14,2.9801,3.11,23373,0
2017-03-16,3.13,3.13,2.92,3.06,16655,0
2017-03-17,3.06,3.49,2.98,3.49,66067,0
2017-03-20,3.49,3.55,3.2,3.52,67707,0
2017-03-21,3.56,3.59,3.18,3.51,98403,0
2017-03-22,3.4734,3.4734,3.1,3.34,55271,0
2017-03-23,3.1661,3.3199,3.1661,3.29,14320,0
2017-03-24,3.2967,3.5099,3.2967,3.42,24911,0
2017-03-27,3.3401,3.4,3.1442,3.39,25088,0
2017-03-28,3.19,3.3643,3.12,3.22,15590,0
2017-03-29,3.2,3.28,3.12,3.23,37593,0
2017-03-30,3.18,3.36,3.13,3.18,29640,0
2017-03-31,3.2,3.3296,3.13,3.25,57501,0
2017-04-03,3.22,3.25,2.5,2.75,99021,0
2017-04-04,2.75,3.0448,2.51,2.67,30762,0
2017-04-05,2.68,2.9698,2.64,2.675,25721,0
2017-04-06,2.64,2.95,2.6,2.89,32252,0
2017-04-07,2.74,2.97,2.69,2.77,48043,0
2017-04-10,2.76,2.85,2.63,2.81,27844,0
2017-04-11,2.85,2.85,2.67,2.73,37370,0
2017-04-12,2.75,2.75,2.59,2.64,7232,0
2017-04-13,2.5738,2.7358,2.54,2.73,10626,0
2017-04-17,2.71,2.71,2.4125,2.44,39512,0
2017-04-18,2.47,2.52,2.34,2.36,33600,0
2017-04-19,2.38,2.38,2.22,2.25,98831,0
2017-04-20,2.25,2.35,2.19,2.345,90517,0
2017-04-21,2.39,2.45,2.301,2.36,23278,0
2017-04-24,2.35,2.38,2.27,2.33,21185,0
2017-04-25,2.325,2.47,2.32,2.35,13168,0
2017-04-26,2.37,2.43,2.35,2.38,20746,0
2017-04-27,2.362,2.4,2.35,2.36,13300,0
2017-04-28,2.37,2.65,2.31,2.65,14262,0
2017-05-01,2.68,2.755,2.58,2.68,15574,0
2017-05-02,2.6999,2.6999,2.41,2.6,24818,0
2017-05-03,2.5004,2.55,2.33,2.38,47029,0
2017-05-04,2.37,2.51,2.3,2.4,50435,0
2017-05-05,2.4194,2.43,2.33,2.4,20805,0
2017-05-08,2.32,2.34,2.3,2.3,15723,0
2017-05-09,2.3001,2.345,2.3,2.345,14618,0
2017-05-10,2.33,2.34,2.28,2.34,19808,0
2017-05-11,2.35,2.365,2.11,2.18,61689,0
2017-05-12,2.18,2.37,2.1099,2.34,29152,0
2017-05-15,2.42,2.55,2.3045,2.54,18801,0
2017-05-16,2.5,2.6,2.44,2.6,45731,0
2017-05-17,2.55,2.56,2.31,2.36,7399,0
2017-05-18,2.31,2.43,2.31,2.33,8923,0
2017-05-19,2.34,2.367,2.28,2.33,10397,0
2017-05-22,2.32,2.43,2.3,2.42,17326,0
2017-05-23,2.4,2.43,2.23,2.23,4669,0
2017-05-24,2.38,2.4,2.35,2.37,22169,0
2017-05-25,2.38,2.4,2.2791,2.39,14623,0
2017-05-26,2.4,2.54,2.36,2.54,27888,0
2017-05-30,2.52,2.7997,2.33,2.41,254298,0
2017-05-31,2.39,2.61,2.3,2.57,45895,0
2017-06-01,2.56,2.56,2.3151,2.48,13735,0
2017-06-02,2.47,2.57,2.36,2.5,7924,0
2017-06-05,2.55,2.62,2.4,2.62,22875,0
2017-06-06,2.6,2.64,2.4437,2.64,16931,0
2017-06-07,2.65,2.65,2.54,2.6,29001,0
2017-06-08,2.6,2.63,2.54,2.59,13697,0
2017-06-09,2.58,2.58,2.29,2.3,39042,0
2017-06-12,2.32,2.37,2.26,2.26,33507,0
2017-06-13,2.26,2.3,2.23,2.29,73410,0
2017-06-14,2.2771,2.29,2.2201,2.29,14064,0
2017-06-15,2.245,2.27,2.2,2.22,14040,0
2017-06-16,2.22,2.29,2.14,2.14,53240,0
2017-06-19,2.14,2.26,2.14,2.26,40827,0
2017-06-20,2.27,2.27,2.1,2.15,19417,0
2017-06-21,2.19,2.21,2.07,2.11,38858,0
2017-06-22,2.07,2.2,2.07,2.16,22016,0
2017-06-23,2.24,2.28,2.07,2.14,106127,0
2017-06-26,2.13,2.2,2.06,2.18,31195,0
2017-06-27,2.18,2.2,2.1,2.1199,27519,0
2017-06-28,2.12,2.12,2.0641,2.07,13419,0
2017-06-29,2.08,2.1,2.03,2.1,14853,0
2017-06-30,2.06,2.1,2.04,2.1,23087,0
2017-07-03,2.14,2.14,2.04,2.13,6144,0
2017-07-05,2.07,2.15,2.07,2.08,16968,0
2017-07-06,2.05,2.12,2.05,2.08,9247,0
2017-07-07,2.0799,2.12,2.0336,2.12,8536,0
2017-07-10,2.26,2.35,2.25,2.29,155596,0
2017-07-11,2.32,2.35,2.26,2.27,16958,0
2017-07-12,2.28,2.33,2.26,2.26,27908,0
2017-07-13,2.29,2.29,2.22,2.29,16392,0
2017-07-14,2.28,2.4463,2.28,2.39,155558,0
2017-07-17,2.35,2.439,2.33,2.35,40232,0
2017-07-18,2.35,2.35,2.16,2.27,49896,0
2017-07-19,2.25,2.35,2.15,2.2999,59246,0
2017-07-20,2.34,2.3898,2.269,2.3,34826,0
2017-07-21,2.32,2.63,2.22,2.62,1569688,0
2017-07-24,2.7,3.06,2.67,2.77,1007359,0
2017-07-25,2.87,2.89,2.7,2.79,199832,0
2017-07-26,2.89,3,2.8,2.85,251713,0
2017-07-27,3.25,3.29,2.95,3.03,727380,0
2017-07-28,3.1,3.1,2.9,2.98,254551,0
2017-07-31,3.01,3.039,2.85,2.95,240561,0
2017-08-01,2.95,2.95,2.63,2.68,188827,0
2017-08-02,2.64,2.64,2.375,2.48,251673,0
2017-08-03,2.45,2.5127,2.44,2.46,87204,0
2017-08-04,2.5508,2.5508,2.29,2.36,156607,0
2017-08-07,2.4,2.468,2.2,2.22,161474,0
2017-08-08,2.22,2.25,2.025,2.1397,248149,0
2017-08-09,2.08,2.14,1.93,2.04,190847,0
2017-08-10,2.05,2.3,1.91,2.16,178144,0
2017-08-11,1.96,2.3404,1.96,2.23,188527,0
2017-08-14,2.3,2.36,2.15,2.31,119571,0
2017-08-15,2.34,2.56,2.31,2.38,101423,0
2017-08-16,2.44,2.44,2.25,2.36,89190,0
2017-08-17,2.43,2.43,2.25,2.42,98897,0
2017-08-18,2.42,2.42,2.3,2.34,57675,0
2017-08-21,2.4,2.4,2.27,2.35,49604,0
2017-08-22,2.35,2.43,2.2842,2.31,82401,0
2017-08-23,2.35,2.41,2.28,2.35,38928,0
2017-08-24,2.35,2.48,2.25,2.48,86500,0
2017-08-25,2.52,2.59,2.35,2.38,83021,0
2017-08-28,2.47,2.56,2.42,2.51,36054,0
2017-08-29,2.5,2.6,2.481,2.55,39004,0
2017-08-30,2.5,2.5301,2.45,2.46,45626,0
2017-08-31,2.5,2.501,2.42,2.43,58015,0
2017-09-01,2.42,2.8,2.38,2.6405,494430,0
2017-09-05,2.94,2.94,2.6743,2.75,523891,0
2017-09-06,2.75,2.8,2.7,2.79,155462,0
2017-09-07,2.8,2.875,2.65,2.73,174761,0
2017-09-08,2.65,2.8,2.64,2.74,83110,0
2017-09-11,2.73,2.8412,2.65,2.71,128662,0
2017-09-12,2.85,2.85,2.67,2.69,99553,0
2017-09-13,2.65,2.7,2.64,2.65,93611,0
2017-09-14,2.65,2.75,2.5,2.54,125114,0
2017-09-15,2.51,2.6,2.35,2.42,124309,0
2017-09-18,2.5,2.63,2.5,2.56,104863,0
2017-09-19,2.55,2.7,2.55,2.59,90643,0
2017-09-20,2.7,2.74,2.62,2.63,103344,0
2017-09-21,2.64,2.74,2.6,2.69,100121,0
2017-09-22,2.71,2.78,2.66,2.75,128043,0
2017-09-25,2.74,2.81,2.7165,2.73,135386,0
2017-09-26,2.75,2.751,2.7,2.72,44461,0
2017-09-27,2.79,2.85,2.74,2.78,105177,0
2017-09-28,2.76,2.8,2.65,2.68,78194,0
2017-09-29,2.68,2.8,2.5,2.58,120588,0
2017-10-02,2.6,2.6737,2.5,2.51,55266,0
2017-10-03,2.51,2.5411,2.35,2.35,107852,0
2017-10-04,2.35,2.46,2.35,2.4,86943,0
2017-10-05,2.4,2.495,2.4,2.44,52434,0
2017-10-06,2.45,2.6,2.4,2.4,52571,0
2017-10-09,2.45,2.5925,2.42,2.52,47645,0
2017-10-10,2.5,2.5406,2.42,2.43,122192,0
2017-10-11,2.4,2.51,2.4,2.43,50646,0
2017-10-12,2.4,2.4353,2.3,2.3,68112,0
2017-10-13,2.35,2.35,2.28,2.28,61651,0
2017-10-16,2.28,2.281,2.25,2.25,111538,0
2017-10-17,2.25,2.3,2.1,2.1,149191,0
2017-10-18,2.1,2.2,2.02,2.02,93380,0
2017-10-19,2.02,2.09,1.91,1.93,151167,0
2017-10-20,1.95,2.199,1.95,2.16,121582,0
2017-10-23,2.15,2.23,2.02,2.05,81519,0
2017-10-24,2.05,2.1354,2.03,2.03,65687,0
2017-10-25,2.04,2.1,2.011,2.0773,42260,0
2017-10-26,2.05,2.08,2.05,2.05,31186,0
2017-10-27,2.001,2.0689,1.95,1.95,64802,0
2017-10-30,1.949,1.97,1.91,1.94,48580,0
2017-10-31,1.94,2.1,1.94,2.08,53701,0
2017-11-01,2.07,2.2399,2.03,2.08,45314,0
2017-11-02,2.06,2.1199,1.95,2.1,60573,0
2017-11-03,2.12,2.23,2.01,2.06,44301,0
2017-11-06,2.12,2.15,2.05,2.07,58112,0
2017-11-07,2.05,2.0599,2.03,2.05,55004,0
2017-11-08,2.06,2.15,2.06,2.11,37487,0
2017-11-09,2.14,2.1516,2.08,2.08,36596,0
2017-11-10,2.08,2.17,2.04,2.04,85722,0
