Date,Open,High,Low,Close,Volume,OpenInt
2013-12-12,8.75,12.72,8.75,11.95,1132800,0
2013-12-13,12.4,14.06,11.65,12.2,217300,0
2013-12-16,12.02,12.47,11.75,12,98400,0
2013-12-17,12,12.4,11.95,12.12,59000,0
2013-12-18,12.18,12.22,11.79,11.93,44212,0
2013-12-19,11.8,12.85,11.8,12.32,55900,0
2013-12-20,12.2,12.5,12.07,12.37,20000,0
2013-12-23,12.45,13,11.81,12.28,113100,0
2013-12-24,12.49,12.58,12.1,12.15,32521,0
2013-12-26,12.15,12.15,11.53,11.85,41000,0
2013-12-27,11.51,11.68,11.03,11.61,68743,0
2013-12-30,11.61,11.81,10.74,11,91222,0
2013-12-31,11.15,11.29,10.8,11.17,69612,0
2014-01-02,11.28,11.28,10.75,10.95,80028,0
2014-01-03,11.07,11.1,10.55,10.79,42506,0
2014-01-06,10.4,10.7,9.99,10.39,144600,0
2014-01-07,10.22,10.95,10.15,10.7,88700,0
2014-01-08,10.6,10.8,10.32,10.63,39700,0
2014-01-09,10.87,11.56,10.61,11.14,103000,0
2014-01-10,13.15,13.5,12.1,12.75,210400,0
2014-01-13,13.5,13.5,12.74,13.3,107200,0
2014-01-14,13.48,13.6,12.77,13.41,124600,0
2014-01-15,13.55,17.266,13.55,15.56,329427,0
2014-01-16,15.99,16.5,15.75,16.05,293100,0
2014-01-17,15.92,16.22,15.75,15.77,104200,0
2014-01-21,15.75,16.13,15.75,16.13,89900,0
2014-01-22,16.15,16.87,16.13,16.43,113091,0
2014-01-23,16.18,16.21,15.9,16.11,29837,0
2014-01-24,17,17,14,15.3,99900,0
2014-01-27,15.34,15.35,14.16,14.66,78766,0
2014-01-28,14.81,16,14.71,15.68,29300,0
2014-01-29,15.8,16.3,14.82,15.83,25400,0
2014-01-30,15.92,17.25,15.92,16.5,134248,0
2014-01-31,16.43,16.66,15.52,15.53,27300,0
2014-02-03,15.67,16.145,14.88,15.41,53857,0
2014-02-04,16.24,16.75,15.93,16.52,31152,0
2014-02-05,16.44,16.75,16.05,16.58,17153,0
2014-02-06,16.63,16.74,16.29,16.48,27968,0
2014-02-07,16.58,17.5,16.54,17.26,88987,0
2014-02-10,17.56,19.9,17.34,19.63,80180,0
2014-02-11,19.5,19.72,18.89,19.5,60403,0
2014-02-12,19.69,19.75,18.8,19.32,92150,0
2014-02-13,19.02,19.625,18.796,19.3,66692,0
2014-02-14,19.29,19.29,19.1,19.23,31455,0
2014-02-18,19.57,19.74,19.05,19.2,72170,0
2014-02-19,19.2,19.69,19.03,19.36,22623,0
2014-02-20,19.35,20.61,19.01,20.29,60299,0
2014-02-21,20.5,22.633,20.3,21.42,80867,0
2014-02-24,23.03,23.03,21.63,22.12,102540,0
2014-02-25,23,25.755,23,24.94,326272,0
2014-02-26,25,26.88,24.12,26.5,123980,0
2014-02-27,26.07,26.89,26.07,26.4,77521,0
2014-02-28,26.25,26.83,20.06,22.56,251646,0
2014-03-03,22.23,25.641,21.62,25.09,148648,0
2014-03-04,25.5,26.16,24.42,25.42,123873,0
2014-03-05,25.28,26.15,24.75,25,117390,0
2014-03-06,25.74,25.74,23.66,24.58,104671,0
2014-03-07,23,24.99,22.195,24.58,170256,0
2014-03-10,24.71,26.45,24.31,24.4,95190,0
2014-03-11,25.49,25.49,23.85,24.32,87465,0
2014-03-12,24.29,25.64,23.371,25.09,102325,0
2014-03-13,25.39,25.87,23.93,24.72,68131,0
2014-03-14,25,26.99,23.62,24.24,151586,0
2014-03-17,24.33,24.89,23.5,24.28,73883,0
2014-03-18,24.55,25.64,23.69,25.01,132839,0
2014-03-19,24.96,25.8,24.17,24.46,80803,0
2014-03-20,24.31,25.506,22.641,23.31,70584,0
2014-03-21,23.31,23.31,21.02,21.48,349333,0
2014-03-24,20.06,22.31,18.73,22.18,160066,0
2014-03-25,22.23,23.48,21.08,21.31,92003,0
2014-03-26,21.62,21.62,20.18,20.62,53200,0
2014-03-27,20.53,21.46,18.63,19.79,138402,0
2014-03-28,19.69,20.88,18.55,18.91,104576,0
2014-03-31,20.19,20.25,17.87,18.53,1334472,0
2014-04-01,18.16,21.31,18.06,20.48,215358,0
2014-04-02,20.54,21.01,19.91,19.96,181492,0
2014-04-03,19.85,19.96,17.88,18.17,1027348,0
2014-04-04,18.38,19.62,18.11,18.94,264520,0
2014-04-07,18.8,19.06,17.23,17.44,337395,0
2014-04-08,17.49,18.704,17.29,17.8,161102,0
2014-04-09,17.91,18.229,17.31,17.85,230713,0
2014-04-10,17.77,17.84,15.3,15.45,238396,0
2014-04-11,15.1,15.23,14.057,14.66,327093,0
2014-04-14,15.46,16.47,15.09,16.39,241338,0
2014-04-15,16.82,16.82,15.07,16.44,149993,0
2014-04-16,16.84,16.84,16.04,16.17,69817,0
2014-04-17,16.04,16.04,15.39,15.69,71252,0
2014-04-21,15.53,16.64,15.44,16.39,98040,0
2014-04-22,16.49,17.99,15.98,17.72,122337,0
2014-04-23,17.73,18.72,17.01,17.05,123530,0
2014-04-24,17.23,17.59,16.16,17.28,84176,0
2014-04-25,16.31,17.34,16.31,16.57,102995,0
2014-04-28,16.71,17.89,15.27,15.38,153003,0
2014-04-29,15.24,15.57,14.8,15.33,162634,0
2014-04-30,15.29,16.33,14.98,15.89,244434,0
2014-05-01,15.874,15.874,15.17,15.42,80274,0
2014-05-02,15.53,15.53,14.9,14.96,114504,0
2014-05-05,14.84,15.443,14.49,15.31,88010,0
2014-05-06,15.21,15.54,14.35,14.43,87955,0
2014-05-07,14.41,15.36,13.93,15.07,65960,0
2014-05-08,15.07,15.5,14.29,14.38,78456,0
2014-05-09,13.974,14.645,13.974,14.57,78025,0
2014-05-12,14.92,16.84,14.58,16.63,149663,0
2014-05-13,16.52,16.54,14.8,15.03,204673,0
2014-05-14,15.08,15.424,14.97,15.29,70236,0
2014-05-15,15.9,17,14.92,15.06,92402,0
2014-05-16,15.18,16.352,14.59,15.2,83622,0
2014-05-19,15.314,15.735,14.82,15.68,80036,0
2014-05-20,15.74,16.88,15.54,16.75,165924,0
2014-05-21,16.91,17.18,16.279,16.89,81434,0
2014-05-22,17.03,17.12,16.8,16.91,65701,0
2014-05-23,17.67,18.65,17.58,18.11,174711,0
2014-05-27,18.2,18.338,17.02,17.21,104310,0
2014-05-28,17.15,17.15,16.21,16.73,58251,0
2014-05-29,17.04,17.06,16.396,16.89,44332,0
2014-05-30,16.97,17.07,16.03,16.9,98626,0
2014-06-02,17.02,17.208,15.88,16.24,53035,0
2014-06-03,16.24,16.24,15.46,15.77,59401,0
2014-06-04,15.64,16.876,15.38,15.41,75236,0
2014-06-05,15.37,15.87,15.11,15.41,61884,0
2014-06-06,15.35,16.57,15.35,16.53,52476,0
2014-06-09,16.79,18.058,16.27,17.57,96798,0
2014-06-10,17.6,19.74,17.6,19.48,119200,0
2014-06-11,19.32,19.675,18.64,18.97,129703,0
2014-06-12,19.01,19.27,18.71,18.82,35808,0
2014-06-13,18.89,19.05,18.45,18.75,34118,0
2014-06-16,18.75,19,18.26,18.51,68439,0
2014-06-17,18.46,19.03,18.44,18.85,40076,0
2014-06-18,18.618,18.935,18.618,18.85,32289,0
2014-06-19,18.8,18.8,18.4,18.735,154881,0
2014-06-20,18.8,19.38,18.541,18.93,138847,0
2014-06-23,19.04,19.27,18.51,18.82,69104,0
2014-06-24,18.86,19.28,18.63,18.7,55229,0
2014-06-25,18.55,19.3,18.55,18.95,112835,0
2014-06-26,18.87,19.53,18.75,18.92,34626,0
2014-06-27,18.81,19.04,18.7,18.84,169448,0
2014-06-30,18.69,18.72,18.33,18.64,44793,0
2014-07-01,18.77,19.7,18.1,19.35,77261,0
2014-07-02,19.42,19.52,19.22,19.38,33200,0
2014-07-03,19.09,19.46,18.52,18.79,55299,0
2014-07-07,18.82,18.85,17.11,17.24,113307,0
2014-07-08,17.1,17.22,16.22,16.72,66066,0
2014-07-09,16.75,17.698,16.37,16.54,50388,0
2014-07-10,16.2,17.32,16.07,16.21,71833,0
2014-07-11,16.15,16.41,15.8,16.02,82415,0
2014-07-14,16.34,17.01,16.2,16.55,64229,0
2014-07-15,16.67,16.83,15.5,16,62754,0
2014-07-16,16.19,16.35,15.48,15.62,47621,0
2014-07-17,15.44,15.57,14.81,14.86,55889,0
2014-07-18,14.82,15.424,14.73,15.24,72974,0
2014-07-21,15.14,15.24,14.96,15.04,54155,0
2014-07-22,15.22,15.65,15.06,15.32,39884,0
2014-07-23,15.43,16.46,15.41,15.78,105505,0
2014-07-24,15.85,16.5,15.74,16.32,70900,0
2014-07-25,16.09,17.46,15.968,17.3,73465,0
2014-07-28,17.25,17.25,16.21,16.6,61568,0
2014-07-29,16.62,16.99,16.255,16.35,34497,0
2014-07-30,16.54,17,15.92,15.98,187943,0
2014-07-31,15.76,16.07,15.08,15.24,117894,0
2014-08-01,15.22,15.37,14.71,14.82,242111,0
2014-08-04,15,15.69,14.74,14.98,117324,0
2014-08-05,14.93,15.3,14.8,14.99,66914,0
2014-08-06,15.406,15.9,14.757,15.76,65038,0
2014-08-07,15.92,15.931,15.15,15.28,61359,0
2014-08-08,15.54,15.602,15.281,15.47,63082,0
2014-08-11,15.5,16.48,15.308,16.2,124320,0
2014-08-12,16.16,16.3,15.79,16.04,60812,0
2014-08-13,15.94,16.02,15.52,15.82,111604,0
2014-08-14,15.67,15.67,14.96,15.12,56879,0
2014-08-15,15.24,15.24,14.76,14.83,55594,0
2014-08-18,15,15.17,14.89,15.09,60054,0
2014-08-19,15.15,15.41,14.52,14.61,74018,0
2014-08-20,14.52,14.58,13.87,14.21,1102121,0
2014-08-21,10,10.7,10,10.21,2076681,0
2014-08-22,10.36,10.377,10.08,10.23,431147,0
2014-08-25,10.35,10.7,10.23,10.37,206157,0
2014-08-26,10.44,10.7,10.33,10.65,172195,0
2014-08-27,10.63,10.95,10.55,10.83,197687,0
2014-08-28,11.08,11.098,10.86,10.97,199942,0
2014-08-29,10.96,11,10.8,10.91,73220,0
2014-09-02,10.91,10.96,10.41,10.56,144332,0
2014-09-03,10.6,10.676,10.33,10.63,109093,0
2014-09-04,10.73,11.08,10.67,11,374136,0
2014-09-05,10.92,11.08,10.891,10.99,100297,0
2014-09-08,11,11.4,10.19,10.52,1870827,0
2014-09-09,10.48,10.62,10.25,10.49,387189,0
2014-09-10,10.46,10.68,10.46,10.51,71539,0
2014-09-11,10.45,10.67,10.2,10.57,259649,0
2014-09-12,10.64,10.64,10.35,10.52,119681,0
2014-09-15,10.49,10.59,10.27,10.49,184286,0
2014-09-16,10.42,10.45,10,10.16,212157,0
2014-09-17,10.19,10.48,10.1,10.39,115908,0
2014-09-18,10.46,10.67,10.42,10.57,98711,0
2014-09-19,10.64,10.64,10.11,10.12,136964,0
2014-09-22,10.11,10.38,10.04,10.23,106967,0
2014-09-23,10.09,10.19,9.34,9.52,250620,0
2014-09-24,9.47,10.18,9.41,10.1,63800,0
2014-09-25,10,10.09,9.49,9.51,139878,0
2014-09-26,9.52,9.71,9.33,9.47,170662,0
2014-09-29,9.35,9.71,9.35,9.7,184526,0
2014-09-30,9.65,9.78,9.25,9.25,158861,0
2014-10-01,9.51,9.6,9.15,9.29,227614,0
2014-10-02,9.17,9.87,9.17,9.79,299967,0
2014-10-03,9.85,9.93,9.666,9.89,145174,0
2014-10-06,9.89,10.07,9.75,9.78,183933,0
2014-10-07,9.66,9.77,9.49,9.51,101160,0
2014-10-08,9.48,9.78,9.26,9.7,190910,0
2014-10-09,9.74,9.74,9.33,9.52,74414,0
2014-10-10,9.47,9.57,8.79,9.09,187731,0
2014-10-13,8.97,9.1,8.52,8.89,152827,0
2014-10-14,9,9.2,8.82,8.94,61954,0
2014-10-15,8.81,8.82,8.13,8.6,184365,0
2014-10-16,8.55,9.25,8.228,9.07,285253,0
2014-10-17,9.26,9.26,8.69,8.99,80367,0
2014-10-20,9,9.1,8.81,8.92,64572,0
2014-10-21,8.98,9.07,8.892,9.02,101480,0
2014-10-22,9.04,9.04,8.78,8.95,38711,0
2014-10-23,8.768,9.1,8.768,9.03,70714,0
2014-10-24,9.04,9.07,9,9.06,45868,0
2014-10-27,9.01,9.08,8.87,9.08,61113,0
2014-10-28,9.09,9.26,8.97,9.18,61694,0
2014-10-29,9.18,9.21,8.98,9.16,35430,0
2014-10-30,9.15,9.17,8.87,9.06,80340,0
2014-10-31,9.07,9.22,9.07,9.17,52101,0
2014-11-03,9.18,9.46,9.15,9.42,75352,0
2014-11-04,9.33,9.44,9.08,9.27,68736,0
2014-11-05,9.29,9.42,9.21,9.35,83184,0
2014-11-06,9.33,9.44,8.97,9.29,58791,0
2014-11-07,9.27,9.27,8.8,9,202391,0
2014-11-10,9.05,9.09,8.81,8.86,75081,0
2014-11-11,8.74,8.87,8.62,8.84,98271,0
2014-11-12,8.73,9.12,8.73,9.01,234968,0
2014-11-13,8.97,9.1,8.77,8.98,43220,0
2014-11-14,9.12,9.16,8.72,8.74,52565,0
2014-11-17,8.7,9.03,8.7,8.75,40348,0
2014-11-18,8.76,9.01,8.75,8.91,70813,0
2014-11-19,8.91,9.04,8.83,8.88,39655,0
2014-11-20,8.85,9.23,8.81,9.2,61232,0
2014-11-21,9.34,9.78,9.1904,9.75,160238,0
2014-11-24,9.79,9.94,9.6,9.92,80821,0
2014-11-25,9.92,9.94,9.63,9.83,81376,0
2014-11-26,9.75,9.94,9.595,9.93,73363,0
2014-11-28,10,10,9.62,9.62,18788,0
2014-12-01,9.71,9.71,9.07,9.2,202196,0
2014-12-02,9.11,9.42,9.08,9.26,52154,0
2014-12-03,9.24,9.43,9.17,9.24,114429,0
2014-12-04,6.36,6.6,5.98,6.1,1761173,0
2014-12-05,6.22,6.78,6,6.75,750663,0
2014-12-08,6.77,6.77,6.36,6.45,200870,0
2014-12-09,6.39,6.63,6.31,6.63,219323,0
2014-12-10,6.52,6.82,6.52,6.55,298281,0
2014-12-11,6.5,6.763,6.47,6.68,168954,0
2014-12-12,6.65,6.7,6.48,6.67,175320,0
2014-12-15,6.75,6.86,6.58,6.6,152004,0
2014-12-16,6.55,6.79,6.37,6.52,187880,0
2014-12-17,6.51,6.87,6.51,6.79,143162,0
2014-12-18,6.84,6.9,6.7307,6.78,125623,0
2014-12-19,6.76,6.9999,6.75,6.88,214775,0
2014-12-22,6.89,6.98,6.64,6.74,68793,0
2014-12-23,6.75,6.75,6.5,6.66,121072,0
2014-12-24,6.64,6.84,6.58,6.77,44750,0
2014-12-26,6.86,6.96,6.796,6.87,219957,0
2014-12-29,6.87,7.1,6.8,6.9,224735,0
2014-12-30,6.91,7.28,6.79,7.08,212663,0
2014-12-31,7.16,7.69,7.16,7.45,124359,0
2015-01-02,7.53,7.8695,7.17,7.44,105111,0
2015-01-05,7.34,7.6,7.25,7.47,96141,0
2015-01-06,7.46,7.46,6.79,7.04,105387,0
2015-01-07,7.07,7.21,7,7.08,72303,0
2015-01-08,7.18,7.24,7.03,7.21,41326,0
2015-01-09,7.19,7.47,7.12,7.43,35808,0
2015-01-12,7.46,7.5,7.01,7.2,111148,0
2015-01-13,7.27,7.48,7.05,7.24,117001,0
2015-01-14,7.88,7.88,7.16,7.35,50357,0
2015-01-15,7.43,7.43,6.98,7.06,98473,0
2015-01-16,7.04,7.224,7.03,7.12,54776,0
2015-01-20,7.17,7.21,6.8,7.13,279562,0
2015-01-21,7.09,7.12,6.7,6.845,95503,0
2015-01-22,6.81,6.94,6.55,6.89,95654,0
2015-01-23,6.77,7.0204,6.67,6.92,152639,0
2015-01-26,6.95,7.09,6.89,6.96,46596,0
2015-01-27,6.86,6.96,6.83,6.93,66777,0
2015-01-28,6.85,6.89,6.66,6.69,185788,0
2015-01-29,6.65,6.76,6.53,6.69,78309,0
2015-01-30,6.7,6.7681,6.12,6.31,143378,0
2015-02-02,6.27,6.5,6.215,6.36,67422,0
2015-02-03,6.41,6.58,6.36,6.55,41974,0
2015-02-04,6.4,6.58,6.29,6.32,69436,0
2015-02-05,6.38,6.5,6.34,6.46,47144,0
2015-02-06,6.48,6.67,6.4,6.47,41492,0
2015-02-09,6.51,6.67,6.51,6.61,63649,0
2015-02-10,6.58,6.7,6.55,6.62,38237,0
2015-02-11,6.57,6.69,6.57,6.62,19357,0
2015-02-12,6.65,7.1,6.65,7,57732,0
2015-02-13,7.03,7.19,6.67,6.79,85238,0
2015-02-17,6.73,7.05,6.73,7,37964,0
2015-02-18,6.98,7.18,6.89,7.04,30392,0
2015-02-19,7,7.0299,6.89,6.94,59472,0
2015-02-20,6.97,7.04,6.7,6.77,55146,0
2015-02-23,6.71,6.9,6.66,6.84,34965,0
2015-02-24,6.94,6.94,6.6501,6.69,10409,0
2015-02-25,6.65,6.92,6.65,6.84,33512,0
2015-02-26,6.85,6.91,6.73,6.81,70702,0
2015-02-27,6.82,6.82,6.69,6.71,71813,0
2015-03-02,6.71,6.83,6.71,6.73,68400,0
2015-03-03,6.69,6.85,6.69,6.72,71800,0
2015-03-04,6.65,6.87,6.62,6.81,31700,0
2015-03-05,6.81,6.92,6.77,6.88,41400,0
2015-03-06,6.83,6.83,6.65,6.68,79600,0
2015-03-09,6.66,6.76,6.6,6.73,32600,0
2015-03-10,6.71,6.78,6.64,6.75,66900,0
2015-03-11,6.72,6.87,6.7,6.81,35100,0
2015-03-12,6.85,6.86,6.75,6.86,46700,0
2015-03-13,6.83,6.95,6.68,6.77,128900,0
2015-03-16,6.75,6.81,6.72,6.77,34900,0
2015-03-17,6.73,6.93,6.52,6.78,87400,0
2015-03-18,6.74,6.98,6.65,6.94,63100,0
2015-03-19,6.93,7.15,6.81,7.09,186800,0
2015-03-20,7.09,7.36,6.96,7.2,116500,0
2015-03-23,7.1,7.45,7.1,7.32,56600,0
2015-03-24,7.43,7.78,7.3,7.34,77700,0
2015-03-25,7.38,7.38,6.99,6.99,56300,0
2015-03-26,6.99,7.06,6.7,6.7,41100,0
2015-03-27,6.5,6.89,6.5,6.86,58400,0
2015-03-30,6.87,7.09,6.69,7.06,57400,0
2015-03-31,7.05,7.27,6.94,7.14,70800,0
2015-04-01,7.15,7.2,6.83,6.89,59500,0
2015-04-02,6.92,6.92,6.77,6.77,39500,0
2015-04-06,6.77,6.91,6.77,6.85,23700,0
2015-04-07,6.9,6.91,6.835,6.87,49288,0
2015-04-08,6.96,6.96,6.82,6.87,28700,0
2015-04-09,7.22,7.22,6.83,6.85,42301,0
2015-04-10,6.92,7.18,6.88,6.98,33200,0
2015-04-13,6.95,6.96,6.77,6.92,106300,0
2015-04-14,6.91,7.05,6.77,6.97,68700,0
2015-04-15,7.05,7.4,6.97,7.23,27917,0
2015-04-16,7.33,7.4,7.19,7.35,34189,0
2015-04-17,7.28,7.28,7.02,7.08,39100,0
2015-04-20,7.142,7.24,7.0896,7.21,158850,0
2015-04-21,7.25,7.28,7.06,7.2,56964,0
2015-04-22,7.27,7.47,7.18,7.45,57508,0
2015-04-23,7.45,7.58,7.36,7.52,45900,0
2015-04-24,7.53,7.53,7.33,7.33,29400,0
2015-04-27,7.32,7.48,7.14,7.22,52600,0
2015-04-28,7.22,7.3,7.14,7.23,35300,0
2015-04-29,7.17,7.24,7.12,7.13,40000,0
2015-04-30,7.17,7.17,6.8,6.82,90100,0
2015-05-01,6.85,6.93,6.8,6.85,44100,0
2015-05-04,6.88,7.11,6.84,6.9,41600,0
2015-05-05,6.86,7.1,6.86,7,93600,0
2015-05-06,7,7.24,7,7.1,38322,0
2015-05-07,7.13,7.14,6.96,7,37358,0
2015-05-08,7.1,7.24,7.05,7.1,44200,0
2015-05-11,7.16,7.2,7.05,7.09,30100,0
2015-05-12,7,7.19,6.951,7.07,51520,0
2015-05-13,7.08,7.17,7.01,7.08,25600,0
2015-05-14,7.1,7.43,7.09,7.39,50800,0
2015-05-15,7.37,7.46,7.23,7.29,40815,0
2015-05-18,7.23,7.31,7.18,7.23,29953,0
2015-05-19,7.2,7.23,7.11,7.14,30600,0
2015-05-20,7.2,7.2,6.87,7,392400,0
2015-05-21,6.96,7.02,6.81,6.81,22300,0
2015-05-22,6.83,6.85,6.77,6.8,27000,0
2015-05-26,6.78,6.78,6.4707,6.5,52388,0
2015-05-27,6.57,6.59,6.24,6.33,89600,0
2015-05-28,6.35,6.69,6.33,6.63,67085,0
2015-05-29,6.62,6.65,6.42,6.45,35000,0
2015-06-01,6.44,6.54,6.15,6.22,54900,0
2015-06-02,6.17,6.4407,6.17,6.33,63061,0
2015-06-03,6.4,6.87,6.39,6.86,97400,0
2015-06-04,6.76,7.2,6.75,7.07,76500,0
2015-06-05,7.01,7.14,6.86,7.13,84400,0
2015-06-08,7.13,7.3,7.04,7.24,47800,0
2015-06-09,7.28,7.48,7.18,7.37,38201,0
2015-06-10,7.39,7.5678,7.31,7.46,56292,0
2015-06-11,7.43,7.72,7.36,7.63,45036,0
2015-06-12,7.36,7.7,7.36,7.64,29200,0
2015-06-15,7.64,7.69,7.31,7.63,35100,0
2015-06-16,7.56,7.65,7.36,7.59,35900,0
2015-06-17,7.39,7.7,7.39,7.59,19900,0
2015-06-18,7.67,7.75,7.52,7.6,33600,0
2015-06-19,7.54,7.65,7.33,7.46,44000,0
2015-06-22,7.46,7.8,7.46,7.72,59000,0
2015-06-23,7.77,7.91,7.75,7.83,69048,0
2015-06-24,7.76,7.85,7.42,7.43,42000,0
2015-06-25,7.41,7.54,7,7.16,57200,0
2015-06-26,7.18,7.3,6.75,6.83,1324500,0
2015-06-29,6.79,6.89,6.61,6.75,78900,0
2015-06-30,6.9913,6.9913,6.75,6.82,20541,0
2015-07-01,6.91,6.92,6.61,6.71,66200,0
2015-07-02,6.7,6.96,6.7,6.79,205400,0
2015-07-06,6.7,6.93,6.7,6.86,38100,0
2015-07-07,6.93,6.99,6.75,6.79,36900,0
2015-07-08,6.77,6.82,6.59,6.6,41000,0
2015-07-09,6.74,6.88,6.74,6.76,5900,0
2015-07-10,6.88,6.88,6.7,6.71,10000,0
2015-07-13,6.79,7.25,6.79,7.02,24800,0
2015-07-14,7,7.18,7,7.04,22096,0
2015-07-15,7.07,7.35,7.05,7.18,13826,0
2015-07-16,7.19,7.33,7.19,7.22,14800,0
2015-07-17,7.31,7.31,6.91,7.04,131300,0
2015-07-20,7.02,7.19,6.69,6.73,37900,0
2015-07-21,6.71,6.73,6.6,6.68,23600,0
2015-07-22,6.61,6.71,6.61,6.63,23400,0
2015-07-23,6.65,6.66,6.43,6.55,29500,0
2015-07-24,6.51,6.84,6.43,6.56,25800,0
2015-07-27,6.55,6.57,6.15,6.25,49000,0
2015-07-28,6.3,6.4,6.15,6.18,22200,0
2015-07-29,6.38,6.38,6.16,6.16,9300,0
2015-07-30,6.15,6.31,6.15,6.24,14500,0
2015-07-31,6.3,6.38,6.2,6.24,29600,0
2015-08-03,6.24,6.2899,5.96,5.96,27238,0
2015-08-04,6.02,6.07,5.96,5.99,19200,0
2015-08-05,6.04,6.08,5.86,5.89,38000,0
2015-08-06,5.86,5.9,5.3,5.52,100288,0
2015-08-07,5.51,5.64,5.47,5.56,29000,0
2015-08-10,5.69,6.22,5.45,6.06,24100,0
2015-08-11,6.19,6.27,6,6.07,19791,0
2015-08-12,5.98,5.99,5.66,5.9,71000,0
2015-08-13,5.98,6.2,5.97,6.07,26500,0
2015-08-14,6.03,6.14,5.9,5.9,19800,0
2015-08-17,5.9,6.09,5.9,5.94,10800,0
2015-08-18,5.95,6.19,5.9,5.91,9000,0
2015-08-19,5.9,5.94,5.82,5.9,37600,0
2015-08-20,5.9,5.96,5.87,5.9,23600,0
2015-08-21,5.9,6.03,5.65,5.93,76600,0
2015-08-24,5.4911,5.6924,4.18,5.51,148029,0
2015-08-25,5.53,5.89,5.53,5.77,60500,0
2015-08-26,5.94,5.94,5.68,5.72,30800,0
2015-08-27,5.75,6,5.75,5.98,23900,0
2015-08-28,5.93,6.16,5.87,5.91,23600,0
2015-08-31,5.83,5.99,5.83,5.92,20700,0
2015-09-01,5.85,6.16,5.85,6,21000,0
2015-09-02,6.07,6.12,5.92,6.02,27800,0
2015-09-03,6.04,6.09,6,6.04,6900,0
2015-09-04,6,6.07,5.95,6.05,9400,0
2015-09-08,6.13,6.13,6.03,6.07,7400,0
2015-09-09,6.1,6.1,6.04,6.04,5600,0
2015-09-10,6.02,6.3,6.02,6.15,12831,0
2015-09-11,6.2,6.22,6.05,6.19,16600,0
2015-09-14,6.15,6.15,5.99,6,24100,0
2015-09-15,6.06,6.1,5.95,6.03,11708,0
2015-09-16,5.94,6.05,5.94,6.02,15600,0
2015-09-17,5.98,6.09,5.97,6.01,10000,0
2015-09-18,5.94,6.04,5.91,6,173500,0
2015-09-21,5.97,6.1,5.97,6,30200,0
2015-09-22,5.93,6.03,5.92,6.02,32800,0
2015-09-23,5.98,6.04,5.97,5.99,5800,0
2015-09-24,5.94,6.04,5.94,6.03,52420,0
2015-09-25,6.08,6.08,5.92,6.01,19800,0
2015-09-28,5.98,5.98,5.04,5.37,56315,0
2015-09-29,5.33,5.38,4.97,5.11,58200,0
2015-09-30,5.14,5.21,4.94,5.2,16700,0
2015-10-01,5.21,5.21,4.91,5.11,80100,0
2015-10-02,5.03,5.1,4.91,5.09,32000,0
2015-10-05,5.1,5.255,5.07,5.11,11501,0
2015-10-06,5.16,5.62,5,5.12,15400,0
2015-10-07,5.1,5.24,5.1,5.11,93900,0
2015-10-08,5.11,5.21,5.01,5.11,23000,0
2015-10-09,5.1,5.33,5,5.19,208300,0
2015-10-12,5.22,5.45,5.22,5.38,13183,0
2015-10-13,5.2,5.49,5.2,5.42,8600,0
2015-10-14,5.42,5.49,5.3,5.3,13900,0
2015-10-15,5.3,6.38,5.28,6.02,46600,0
2015-10-16,6.07,6.07,5.9,5.95,9100,0
2015-10-19,5.93,6.11,5.93,6.11,6400,0
2015-10-20,6.04,6.14,5.71,5.9,17415,0
2015-10-21,5.9,5.92,5.49,5.58,14600,0
2015-10-22,5.58,5.58,5.32,5.38,22000,0
2015-10-23,5.34,5.51,5.33,5.51,9700,0
2015-10-26,5.51,5.54,5.3,5.39,6800,0
2015-10-27,5.38,5.42,5.3,5.34,6600,0
2015-10-28,5.4,5.51,5.21,5.34,44000,0
2015-10-29,5.32,5.55,5.11,5.46,13800,0
2015-10-30,5.44,5.44,5.28,5.38,18600,0
2015-11-02,5.3,5.45,5.24,5.36,5302,0
2015-11-03,5.4,5.49,5.4,5.41,8300,0
2015-11-04,5.46,5.5,5.44,5.44,10835,0
2015-11-05,5.42,5.46,5.33,5.33,6200,0
2015-11-06,5.33,5.43,5.3,5.35,9200,0
2015-11-09,5.41,5.75,5.4,5.53,10812,0
2015-11-10,5.54,5.85,5.54,5.66,6400,0
2015-11-11,5.66,5.69,5.5,5.51,5700,0
2015-11-12,5.95,5.95,5.58,5.58,13100,0
2015-11-13,5.61,5.65,5.45,5.47,5100,0
2015-11-16,5.5,5.69,4.7,4.73,342400,0
2015-11-17,4.35,4.96,4.35,4.89,631600,0
2015-11-18,4.89,5.16,4.14,4.3,588300,0
2015-11-19,4.47,4.52,4.04,4.06,113900,0
2015-11-20,4.1,4.27,4.06,4.07,46800,0
2015-11-23,4.04,4.11,3.91,4,85700,0
2015-11-24,3.99,4.11,3.91,4.02,68000,0
2015-11-25,4.02,4.13,3.95,3.99,65000,0
2015-11-27,4,4.05,3.94,3.94,22900,0
2015-11-30,3.96,4.01,3.93,3.99,30100,0
2015-12-01,3.95,4.2739,3.9016,3.96,40860,0
2015-12-02,3.98,3.99,3.85,3.93,21929,0
2015-12-03,3.9,4.29,3.81,3.84,45336,0
2015-12-04,3.91,3.91,3.73,3.79,79400,0
2015-12-07,3.79,3.79,3.57,3.66,51500,0
2015-12-08,3.55,3.715,3.24,3.25,171008,0
2015-12-09,3.24,3.38,3.15,3.35,90900,0
2015-12-10,3.37,3.5,3.24,3.4,468500,0
2015-12-11,3.4,3.71,3.35,3.63,70500,0
2015-12-14,3.62,3.73,3.45,3.6,99769,0
2015-12-15,3.64,3.68,3.42,3.54,1284600,0
2015-12-16,3.54,3.8,3.53,3.72,79500,0
2015-12-17,3.72,3.98,3.72,3.84,57700,0
2015-12-18,3.86,4.11,3.86,3.91,68400,0
2015-12-21,3.93,4.27,3.93,3.95,63000,0
2015-12-22,3.86,4.1,3.76,3.81,109137,0
2015-12-23,3.85,4.14,3.55,3.76,110000,0
2015-12-24,3.94,3.99,3.773,3.99,35171,0
2015-12-28,3.99,4.245,3.55,3.57,76092,0
2015-12-29,3.58,3.73,3.39,3.56,490248,0
2015-12-30,3.46,3.73,3.44,3.45,99538,0
2015-12-31,3.47,3.62,3.35,3.4,188666,0
2016-01-04,3.42,3.72,3.36,3.51,84600,0
2016-01-05,3.55,3.63,3.4601,3.58,31005,0
2016-01-06,3.54,3.67,3.44,3.49,41533,0
2016-01-07,3.45,3.69,3.45,3.59,66236,0
2016-01-08,3.58,3.58,3.4,3.45,74708,0
2016-01-11,3.41,3.45,3.31,3.38,87255,0
2016-01-12,3.4,3.5,3.26,3.33,51624,0
2016-01-13,3.33,3.46,3.18,3.29,75255,0
2016-01-14,3.31,3.45,3.14,3.36,103866,0
2016-01-15,3.32,3.38,3.15,3.29,56249,0
2016-01-19,3.31,3.41,3.21,3.24,52500,0
2016-01-20,3.21,3.24,2.9,3.18,76056,0
2016-01-21,3.32,3.33,3.01,3.29,13684,0
2016-01-22,3.31,3.48,3.31,3.4,23154,0
2016-01-25,3.35,3.4399,3.14,3.15,13948,0
2016-01-26,3.18,3.3399,3.1,3.28,25488,0
2016-01-27,3.25,3.37,3.223,3.27,25175,0
2016-01-28,3.25,3.415,3.215,3.25,37845,0
2016-01-29,3.25,3.48,3.1,3.3,79611,0
2016-02-01,3.29,3.47,3.22,3.42,27147,0
2016-02-02,3.35,3.46,3.34,3.4,20799,0
2016-02-03,3.4,3.45,3.11,3.4,25186,0
2016-02-04,3.35,3.48,3.35,3.41,51262,0
2016-02-05,3.4,3.43,2.9,3.39,64828,0
2016-02-08,3.38,3.39,3.195,3.34,29696,0
2016-02-09,3.32,3.41,3.135,3.3,42501,0
2016-02-10,3.31,3.34,3.135,3.3,12258,0
2016-02-11,3.115,3.36,3.115,3.31,19519,0
2016-02-12,3.3,3.51,3.3,3.49,17246,0
2016-02-16,3.51,3.775,3.5001,3.63,11334,0
2016-02-17,3.6,3.97,3.6,3.91,349434,0
2016-02-18,3.85,4.08,3.83,3.88,8998,0
2016-02-19,3.73,3.97,3.6,3.91,18020,0
2016-02-22,3.905,4.08,3.905,4.06,18768,0
2016-02-23,4.01,4.11,4,4.08,114918,0
2016-02-24,3.7982,4.03,3.7982,3.94,11805,0
2016-02-25,3.94,4,3.85,3.89,6667,0
2016-02-26,3.9,3.935,3.81,3.84,12575,0
2016-02-29,3.84,3.86,3.79,3.82,6432,0
2016-03-01,3.83,3.875,3.8,3.84,1906,0
2016-03-02,3.816,3.94,3.7701,3.81,4298,0
2016-03-03,4.13,4.13,3.75,3.76,118872,0
2016-03-04,3.8,3.91,3.66,3.66,6511,0
2016-03-07,3.67,3.99,3.67,3.9,16211,0
2016-03-08,3.88,3.95,3.5,3.5,129971,0
2016-03-09,3.54,3.89,3.54,3.63,6919,0
2016-03-10,3.61,3.61,3.55,3.61,902,0
2016-03-11,3.6001,3.71,3.5901,3.63,10976,0
2016-03-14,3.65,3.72,3.55,3.57,6031,0
2016-03-15,3.66,3.66,3.51,3.51,35291,0
2016-03-16,3.565,3.57,3.32,3.41,52026,0
2016-03-17,3.39,3.61,3.3699,3.44,85698,0
2016-03-18,3.41,3.544,3.41,3.43,21288,0
2016-03-21,3.45,3.6299,3.45,3.51,19866,0
2016-03-22,3.5,3.76,3.5,3.54,20013,0
2016-03-23,3.5,3.64,3.5,3.53,9870,0
2016-03-24,3.52,3.725,3.45,3.6,19849,0
2016-03-28,3.63,3.76,3.62,3.66,7228,0
2016-03-29,3.6282,3.69,3.54,3.54,15020,0
2016-03-30,3.57,3.68,3.5363,3.57,19507,0
2016-03-31,3.55,3.69,3.45,3.45,237121,0
2016-04-01,3.48,3.49,3.4,3.42,65418,0
2016-04-04,3.42,3.55,3.41,3.54,98450,0
2016-04-05,3.5599,3.7099,3.48,3.6,51375,0
2016-04-06,3.57,3.86,3.55,3.81,42951,0
2016-04-07,3.79,3.86,3.74,3.81,24962,0
2016-04-08,3.81,3.825,3.75,3.8,33755,0
2016-04-11,3.86,3.9,3.56,3.58,45906,0
2016-04-12,3.74,3.8,3.5,3.54,34264,0
2016-04-13,3.54,3.71,3.5,3.65,39694,0
2016-04-14,3.61,3.7799,3.51,3.58,46208,0
2016-04-15,3.63,3.7399,3.5,3.52,96227,0
2016-04-18,3.57,3.67,3.5,3.54,273211,0
2016-04-19,3.9,3.9,3.41,3.47,34268,0
2016-04-20,3.5816,3.5816,3.42,3.52,36425,0
2016-04-21,3.48,3.83,3.48,3.64,93398,0
2016-04-22,3.65,3.7822,3.56,3.67,43518,0
2016-04-25,3.69,3.8615,3.57,3.75,69699,0
2016-04-26,3.7174,3.7954,3.67,3.7,16112,0
2016-04-27,3.67,3.83,3.56,3.78,21654,0
2016-04-28,3.74,3.84,3.6122,3.64,20754,0
2016-04-29,3.66,3.69,3.58,3.68,16451,0
2016-05-02,3.67,3.67,3.53,3.62,20039,0
2016-05-03,3.64,3.7,3.52,3.52,31743,0
2016-05-04,3.52,3.6,3.42,3.43,32916,0
2016-05-05,3.59,3.59,3.36,3.3605,69223,0
2016-05-06,3.35,3.39,3.12,3.32,62616,0
2016-05-09,3.3,3.34,3.23,3.32,17139,0
2016-05-10,3.36,3.45,3.35,3.4,45380,0
2016-05-11,3.44,3.59,3.43,3.56,42854,0
2016-05-12,3.58,3.64,3.5599,3.6,60043,0
2016-05-13,3.54,3.69,3.54,3.66,24387,0
2016-05-16,3.71,3.89,3.71,3.86,75222,0
2016-05-17,3.9,4.1501,3.9,3.98,78834,0
2016-05-18,4,4.19,4,4.05,9610,0
2016-05-19,4.07,4.18,3.945,4.09,9433,0
2016-05-20,4.14,4.185,4.01,4.08,29106,0
2016-05-23,4.08,4.15,4.01,4.07,4906,0
2016-05-24,4.05,4.15,4,4.12,13246,0
2016-05-25,4.1,4.19,4.01,4.14,9928,0
2016-05-26,4.13,4.29,4.11,4.14,4800,0
2016-05-27,4.29,4.29,4,4.01,18431,0
2016-05-31,4.02,4.08,4,4.08,4605,0
2016-06-01,4.12,4.12,4.04,4.105,1330,0
2016-06-02,4.05,4.09,3.95,4.06,29250,0
2016-06-03,4.0601,4.11,4.02,4.05,12394,0
2016-06-06,4.1,4.1,4.01,4.03,13304,0
2016-06-07,4.03,4.05,3.83,3.86,11397,0
2016-06-08,3.85,3.85,3.71,3.71,4400,0
2016-06-09,3.81,3.88,3.67,3.685,56266,0
2016-06-10,3.648,3.648,3.32,3.45,57722,0
2016-06-13,3.5439,3.5439,3.46,3.49,25592,0
2016-06-14,3.52,3.68,3.46,3.46,35346,0
2016-06-15,3.66,3.66,3.48,3.5,13839,0
2016-06-16,3.5,3.58,3.46,3.51,31044,0
2016-06-17,3.56,3.57,3.5,3.5,7048,0
2016-06-20,3.65,3.65,3.46,3.51,9353,0
2016-06-21,3.5,3.52,3.43,3.5,11405,0
2016-06-22,3.525,3.53,3.48,3.5,12414,0
2016-06-23,3.51,3.67,3.5,3.54,55501,0
2016-06-24,3.44,3.55,3.44,3.52,14100,0
2016-06-27,3.46,3.46,3.25,3.25,14581,0
2016-06-28,3.3134,3.41,3.25,3.31,14554,0
2016-06-29,3.43,3.58,3.3534,3.53,11349,0
2016-06-30,3.69,3.69,3.53,3.54,5885,0
2016-07-01,3.6357,3.77,3.54,3.55,5900,0
2016-07-05,3.73,3.74,3.55,3.64,11817,0
2016-07-06,3.75,3.75,3.6701,3.72,3000,0
2016-07-07,3.82,3.86,3.65,3.75,4627,0
2016-07-08,3.586,3.71,3.53,3.7,32027,0
2016-07-11,3.68,3.8,3.5842,3.715,19167,0
2016-07-12,3.7,3.74,3.57,3.72,65862,0
2016-07-13,3.73,3.77,3.7,3.77,25525,0
2016-07-14,3.77,3.87,3.77,3.85,18990,0
2016-07-15,3.835,3.845,3.73,3.8,13633,0
2016-07-18,3.7101,3.79,3.7,3.79,12482,0
2016-07-19,3.75,3.79,3.75,3.77,15990,0
2016-07-20,3.822,3.85,3.76,3.81,56331,0
2016-07-21,3.84,4.02,3.825,3.965,15314,0
2016-07-22,4.1,4.1,3.87,3.89,38366,0
2016-07-25,3.87,4.09,3.87,3.9201,11777,0
2016-07-26,3.87,3.95,3.85,3.95,5430,0
2016-07-27,3.93,3.94,3.87,3.929,25721,0
2016-07-28,3.88,3.93,3.86,3.88,14783,0
2016-07-29,3.878,3.95,3.878,3.92,9280,0
2016-08-01,3.94,3.96,3.86,3.939,8973,0
2016-08-02,3.97,3.97,3.88,3.96,930,0
2016-08-03,3.97,4.01,3.88,3.98,79603,0
2016-08-04,3.92,3.98,3.92,3.92,4319,0
2016-08-05,3.95,4.0299,3.941,4.01,13097,0
2016-08-08,4.04,4.13,3.9101,3.92,7908,0
2016-08-09,4.06,4.065,3.86,3.975,115346,0
2016-08-10,3.96,4.03,3.96,3.97,8833,0
2016-08-11,3.9704,4,3.92,3.98,16212,0
2016-08-12,4.076,4.076,3.97,3.97,8420,0
2016-08-15,3.96,4.088,3.93,3.93,10409,0
2016-08-16,3.93,4.24,3.93,4.19,19763,0
2016-08-17,4.1763,4.185,4.12,4.12,7625,0
2016-08-18,4.2499,4.2499,4.076,4.09,4757,0
2016-08-19,4.08,4.08,3.9901,4.08,4950,0
2016-08-22,4.18,4.18,3.95,3.98,14225,0
2016-08-23,4.0097,4.0899,3.95,4.02,57126,0
2016-08-24,4.2,4.38,4.2,4.25,59621,0
2016-08-25,4.26,4.48,4.26,4.44,69542,0
2016-08-26,4.44,4.8,4.3937,4.4,74904,0
2016-08-29,4.4,4.4704,4.09,4.32,45772,0
2016-08-30,4.3,4.66,4.3,4.38,35886,0
2016-08-31,4.35,4.35,4.11,4.16,44917,0
2016-09-01,4.14,4.19,4.09,4.15,31373,0
2016-09-02,4.19,4.32,4.19,4.2,4779,0
2016-09-06,4.24,4.34,4.24,4.32,34662,0
2016-09-07,4.46,4.68,4.3778,4.54,24146,0
2016-09-08,4.62,4.88,4.62,4.88,41222,0
2016-09-09,4.88,5.17,4.8166,5.09,43062,0
2016-09-12,5.19,5.3858,5.05,5.14,45662,0
2016-09-13,5.17,5.1799,4.75,4.78,36159,0
2016-09-14,4.8,4.8126,4.4953,4.52,40182,0
2016-09-15,4.27,4.63,4.27,4.61,15829,0
2016-09-16,4.55,4.81,4.5,4.81,13861,0
2016-09-19,4.72,5.03,4.72,4.81,9080,0
2016-09-20,4.87,5.03,4.56,4.56,23149,0
2016-09-21,4.65,5.06,4.65,5.05,26713,0
2016-09-22,5.08,5.43,5.08,5.18,61013,0
2016-09-23,4.85,5.23,4.85,5.15,23416,0
2016-09-26,5.09,5.2121,4.93,4.97,8092,0
2016-09-27,5.07,5.11,5,5.05,25449,0
2016-09-28,5.25,5.25,4.95,5,16081,0
2016-09-29,5.09,5.17,4.635,4.76,8602,0
2016-09-30,4.761,5.0064,4.761,4.99,13061,0
2016-10-03,4.96,5.5099,4.96,5.27,208248,0
2016-10-04,5.15,5.31,4.87,5.12,421063,0
2016-10-05,5.2,5.56,5.02,5.49,606251,0
2016-10-06,5.65,5.65,4.88,4.97,892643,0
2016-10-07,4.83,5.05,4.82,4.89,37799,0
2016-10-10,4.95,5.4,4.945,5.4,33959,0
2016-10-11,5.35,5.55,5.032,5.05,50465,0
2016-10-12,5.1,5.3,4.9,5.2,339764,0
2016-10-13,5.2,5.55,5.2,5.4,24184,0
2016-10-14,5.45,5.45,5.2525,5.45,11325,0
2016-10-17,5.5,5.5,5.05,5.15,29438,0
2016-10-18,5.2,5.35,5.1,5.2,51713,0
2016-10-19,5.15,5.3,5.05,5.15,6266,0
2016-10-20,5.1,5.35,5.1,5.1,6786,0
2016-10-21,5.05,5.405,5.05,5.35,26081,0
2016-10-24,5.3,5.45,5.3,5.375,104215,0
2016-10-25,5.3,5.45,5.3,5.4,63732,0
2016-10-26,5.3,5.4,5.1,5.15,93524,0
2016-10-27,5.15,5.5,5.15,5.425,37670,0
2016-10-28,5.4,5.5,5.35,5.375,9340,0
2016-10-31,5.4,5.45,5.375,5.4,9449,0
2016-11-01,5.65,5.65,5.225,5.225,56202,0
2016-11-02,5.25,5.4,5.05,5.05,17921,0
2016-11-03,5,5.2,5,5.1,17641,0
2016-11-04,5,5.12,4.9,4.95,84615,0
2016-11-07,5.1,5.35,5.05,5.1,264648,0
2016-11-08,5.15,5.4,5.06,5.35,44801,0
2016-11-09,5.2,5.4,5.2,5.4,10938,0
2016-11-10,5.35,5.4,4.975,5.05,72114,0
2016-11-11,5,5.1,4.65,4.775,75798,0
2016-11-14,4.8279,4.85,4.35,4.6,43940,0
2016-11-15,4.55,4.6525,4.1,4.45,94795,0
2016-11-16,4.4,4.5,4.3,4.5,55510,0
2016-11-17,4.4,4.6,4.4,4.6,23568,0
2016-11-18,4.5,4.7,4.05,4.35,1933371,0
2016-11-21,4.35,4.4,4.1,4.3,135946,0
2016-11-22,4.25,4.55,4.15,4.2,34037,0
2016-11-23,4.2,4.6,4.15,4.5,75092,0
2016-11-25,4.55,4.75,4.3,4.45,10225,0
2016-11-28,4.5,4.9,4.2,4.8,76066,0
2016-11-29,4.85,4.995,4.35,4.35,43208,0
2016-11-30,4.4,4.75,4.2,4.25,61757,0
2016-12-01,4.2,4.5,4,4.05,57113,0
2016-12-02,4.1,4.2424,3.95,3.955,64824,0
2016-12-05,3.9,4.1,3.9,4.05,20793,0
2016-12-06,4.05,4.3,4,4.2,19971,0
2016-12-07,4.25,4.25,4.15,4.15,26487,0
2016-12-08,4.15,4.25,4.1,4.175,69008,0
2016-12-09,4.1,4.65,4.1,4.65,32961,0
2016-12-12,4.75,5.15,4.7,4.75,64004,0
2016-12-13,4.8,4.85,4.65,4.75,17344,0
2016-12-14,4.65,5,4.55,4.8,28748,0
2016-12-15,4.8,5,4.7191,5,35995,0
2016-12-16,4.9,5,4.7,5,42892,0
2016-12-19,4.95,5,4.75,4.85,27654,0
2016-12-20,4.75,4.9,4.7,4.8,28199,0
2016-12-21,4.9,4.9,4.7,4.8,12730,0
2016-12-22,4.75,4.95,4.475,4.8,4651,0
2016-12-23,4.85,4.85,4.65,4.85,12267,0
2016-12-27,4.75,4.85,4.6,4.6,15380,0
2016-12-28,4.6,4.6,4.3,4.35,25351,0
2016-12-29,4.4,4.55,4.3,4.375,31139,0
2016-12-30,4.35,4.464,4.15,4.25,68833,0
2017-01-03,4.5,5.15,4.35,5.15,92309,0
2017-01-04,5.25,5.4,4.8,5.1,216088,0
2017-01-05,5.15,5.35,5.1,5.3,45995,0
2017-01-06,5.35,5.4,5.2,5.35,31699,0
2017-01-09,5.55,5.65,5.3,5.65,219401,0
2017-01-10,5.65,5.75,5.65,5.75,65917,0
2017-01-11,5.75,5.75,5.55,5.65,29185,0
2017-01-12,5.6,5.75,5.45,5.75,30665,0
2017-01-13,5.75,6.445,5.65,6.3,2092565,0
2017-01-17,6.45,7.1,6.3,6.5,178325,0
2017-01-18,6.4,6.65,6.2,6.5,51635,0
2017-01-19,6.55,6.75,6.4253,6.7,65049,0
2017-01-20,6.85,6.991,6,6.45,111901,0
2017-01-23,6.55,6.65,6.15,6.4,47770,0
2017-01-24,6.35,6.45,6.25,6.4,55972,0
2017-01-25,6.5,6.5,6.25,6.4,56307,0
2017-01-26,6.55,6.6,6.5,6.55,57572,0
2017-01-27,6.55,6.85,6.55,6.6,56554,0
2017-01-30,6.6,6.6,6.4,6.55,35127,0
2017-01-31,6.4,6.75,6.15,6.55,42679,0
2017-02-01,6.55,6.65,6.3,6.4,81113,0
2017-02-02,6.5,6.6,6.35,6.5,62815,0
2017-02-03,6.45,6.45,6.2,6.3,193089,0
2017-02-06,6.85,6.85,5.8,6.4,147515,0
2017-02-07,6.55,6.55,6.105,6.35,694141,0
2017-02-08,6.3,6.35,6.15,6.35,240260,0
2017-02-09,6.3,6.3,6.2,6.3,41855,0
2017-02-10,6.3,6.3,6.2,6.3,49969,0
2017-02-13,6.35,6.35,6.15,6.25,57968,0
2017-02-14,6.25,6.25,6,6.2,44052,0
2017-02-15,6.25,6.25,6.0939,6.25,48479,0
2017-02-16,6.3,6.3317,6.05,6.2,31452,0
2017-02-17,6.1,6.2,5.75,6,86036,0
2017-02-21,6.1,6.2,5.85,5.95,23625,0
2017-02-22,6,6,5.75,5.8,42188,0
2017-02-23,5.8,5.85,5,5.3,281014,0
2017-02-24,5.25,5.4,5.25,5.25,27004,0
2017-02-27,5.25,5.35,5.2,5.3,99183,0
2017-02-28,5.35,5.35,5.2,5.2,76982,0
2017-03-01,5.35,5.45,5.2,5.35,42952,0
2017-03-02,5.3,6.05,5.3,5.95,76885,0
2017-03-03,6,6.2,6,6.05,51409,0
2017-03-06,6.1,6.25,6.05,6.075,44919,0
2017-03-07,6.15,6.15,6,6,53593,0
2017-03-08,5.95,6.3,5.9,6.2,97082,0
2017-03-09,6.15,6.3,6.15,6.2,25278,0
2017-03-10,6.25,6.3,6.15,6.2,41554,0
2017-03-13,6.2,6.5,6.15,6.4,68318,0
2017-03-14,6.35,6.6,6.1,6.55,65179,0
2017-03-15,6.55,7,6.5,6.95,681287,0
2017-03-16,7,7.25,6.7,7.05,95909,0
2017-03-17,7.15,7.215,6.7635,6.8,123961,0
2017-03-20,6.8,7.1,6.655,7,76971,0
2017-03-21,7.1,7.45,6.85,7.2,149825,0
2017-03-22,7.15,7.25,6.8,6.95,72391,0
2017-03-23,6.95,7.1,6.8,6.9,42273,0
2017-03-24,6.85,7.25,6.85,7.2,271717,0
2017-03-27,7.05,7.2,6.95,7.1,148448,0
2017-03-28,7,7.1,6.9,7,76845,0
2017-03-29,6.95,7.1,6.95,7.05,63355,0
2017-03-30,7.1,7.1,7.05,7.1,49568,0
2017-03-31,7.05,7.4,7,7.05,469294,0
2017-04-03,7.1,7.45,7.05,7.25,146128,0
2017-04-04,7.2,7.5,7.1,7.15,136305,0
2017-04-05,7.1,7.2,6.8,7,169819,0
2017-04-06,6.95,7.55,6.95,7.45,301027,0
2017-04-07,7.45,7.55,7.2,7.3,325544,0
2017-04-10,7.3,7.4,7.25,7.25,46258,0
2017-04-11,7.3,7.35,7.2,7.2,67804,0
2017-04-12,7.15,7.2,6.95,7.2,94434,0
2017-04-13,7.15,7.2,7.1,7.15,32745,0
2017-04-17,7.2,7.3,7.1,7.15,241965,0
2017-04-18,7.15,7.15,7.1,7.1,34354,0
2017-04-19,7.05,7.15,6.9,7,68073,0
2017-04-20,6.95,7.1,6.55,6.95,128114,0
2017-04-21,6.9,7.15,6.9,7.15,105197,0
2017-04-24,7.15,7.15,7,7.15,81531,0
2017-04-25,7.05,7.15,6.7,6.85,104661,0
2017-04-26,6.9,7,6.7888,6.9,63255,0
2017-04-27,6.85,7,6.85,7,43059,0
2017-04-28,7,7.05,6.8,6.95,66883,0
2017-05-01,6.95,6.95,6.6,6.65,54793,0
2017-05-02,6.65,6.75,6.5,6.65,50837,0
2017-05-03,6.7,6.95,6.65,6.95,50204,0
2017-05-04,6.8,6.95,6.75,6.8,45713,0
2017-05-05,6.8,7,6.8,6.9,40943,0
2017-05-08,6.85,6.85,6.6,6.65,63193,0
2017-05-09,6.7,6.75,6.6,6.75,56164,0
2017-05-10,6.65,7,6.65,7,53832,0
2017-05-11,7,7,6.725,6.95,207778,0
2017-05-12,7,7.1,6.9,7,74822,0
2017-05-15,7,7.15,7,7.05,75612,0
2017-05-16,7.1,7.1,6.95,7.05,80968,0
2017-05-17,7,7.1,6.9,7,44413,0
2017-05-18,7,7,6.85,7,35162,0
2017-05-19,7,7.1,6.9,7,112064,0
2017-05-22,7,7,6.85,6.95,44379,0
2017-05-23,6.95,6.95,6.7,6.9,53428,0
2017-05-24,7,7.1,6.9,7,105844,0
2017-05-25,7.05,7.05,6.95,7.05,49379,0
2017-05-26,7.05,7.2,7.035,7.15,134066,0
2017-05-30,7.15,7.15,6.95,7,52382,0
2017-05-31,7,7.05,6.65,6.8,55128,0
2017-06-01,6.8,7,6.8,6.95,77050,0
2017-06-02,7,7.05,6.85,7.05,78702,0
2017-06-05,7,7.05,6.85,7,446604,0
2017-06-06,7.1,7.1,6.9,6.95,28085,0
2017-06-07,6.9,6.95,6.75,6.85,61208,0
2017-06-08,6.8,6.85,6.55,6.8,87462,0
2017-06-09,6.95,6.95,6.65,6.7,48137,0
2017-06-12,6.65,6.8,6.65,6.65,76682,0
2017-06-13,6.65,7.075,6.65,7,94583,0
2017-06-14,7.05,7.1,6.9,7,207426,0
2017-06-15,7,7.05,6.85,6.95,66415,0
2017-06-16,7,7.125,6.95,7.1,344642,0
2017-06-19,7.1,7.15,6.95,7,224742,0
2017-06-20,7,7.05,6.9,7.05,217202,0
2017-06-21,7.05,7.9,7.05,7.85,683644,0
2017-06-22,7.75,8.15,7.7,7.9,338762,0
2017-06-23,7.95,8.25,7.6,8.25,2612470,0
2017-06-26,8.05,8.7,7.7,8.1,271079,0
2017-06-27,8.1,8.8,8.1,8.5,246663,0
2017-06-28,8.5,9.3,8.5,9.25,327757,0
2017-06-29,9.2,9.65,8.4,9.25,534596,0
2017-06-30,9.25,9.25,8.5,8.6,217862,0
2017-07-03,8.65,8.95,8.15,8.8,77082,0
2017-07-05,8.75,8.85,8.475,8.65,75818,0
2017-07-06,8.6,8.8,8.5,8.6,72377,0
2017-07-07,8.55,8.8,8.3996,8.6,189428,0
2017-07-10,8.6,8.75,8.4,8.5,195171,0
2017-07-11,8.5,8.5,7.8,7.85,322355,0
2017-07-12,7.55,7.8,7.4,7.75,1586514,0
2017-07-13,7.8,7.9,7.525,7.65,329421,0
2017-07-14,7.7,7.8,7.65,7.7,147844,0
2017-07-17,7.7,8.1,7.7,7.85,347978,0
2017-07-18,7.8,7.925,7.5,7.675,233356,0
2017-07-19,7.7,7.75,7.5,7.75,206186,0
2017-07-20,7.75,8,7.7,7.9,172175,0
2017-07-21,8,8.05,7.6,7.6,420872,0
2017-07-24,7.65,7.75,7.6,7.65,109710,0
2017-07-25,7.7,7.825,7.55,7.75,187454,0
2017-07-26,7.7,7.7,7.55,7.6,198414,0
2017-07-27,7.65,7.65,7.4,7.45,239533,0
2017-07-28,7.4,7.45,7,7.1,372332,0
2017-07-31,7.1,7.4,7.05,7.3,148161,0
2017-08-01,7.35,7.4,7.1,7.2,121158,0
2017-08-02,7.2,7.4,7.2,7.3,120457,0
2017-08-03,7.4,7.4,7.1,7.1,74311,0
2017-08-04,7.15,7.4,7.1,7.25,54237,0
2017-08-07,7.25,7.425,7.1,7.35,106098,0
2017-08-08,7.1,7.4604,7.1,7.2,106605,0
2017-08-09,7.2,7.25,7.1,7.1,51546,0
2017-08-10,7.05,7.15,6.85,6.85,82864,0
2017-08-11,6.9,7.3,6.85,7.1,113256,0
2017-08-14,7.15,7.409,7.1,7.3,51587,0
2017-08-15,7.35,7.35,7.1,7.1,40827,0
2017-08-16,7.1,7.2,7,7.1,68505,0
2017-08-17,7,7.29,6.65,6.75,261290,0
2017-08-18,6.65,7,6.55,6.95,91457,0
2017-08-21,6.9,7.05,6.7,6.75,51473,0
2017-08-22,6.85,7.3,6.85,7.2,98399,0
2017-08-23,7.15,7.3,6.9,7.3,86123,0
2017-08-24,7.25,7.6,7.2,7.55,113686,0
2017-08-25,7.55,7.55,7.25,7.35,84926,0
2017-08-28,7.35,7.65,7.2,7.45,92939,0
2017-08-29,7.4,7.55,7.15,7.2,133493,0
2017-08-30,7.25,7.5,7.205,7.45,91174,0
2017-08-31,7.5,7.7,7.45,7.6,78540,0
2017-09-01,7.55,7.65,7.4358,7.55,91569,0
2017-09-05,7.55,7.55,7.375,7.45,133021,0
2017-09-06,7.55,7.55,7.3,7.4,82409,0
2017-09-07,7.5,7.65,7.35,7.6,109379,0
2017-09-08,7.5,7.7,7.5,7.6,82806,0
2017-09-11,7.5,7.6,7.355,7.5,50626,0
2017-09-12,7.5,7.55,7.3,7.5,65712,0
2017-09-13,7.5,7.7,7.3,7.35,73846,0
2017-09-14,7.35,7.55,7.2,7.4,54113,0
2017-09-15,7.45,7.6,7.35,7.4,351851,0
2017-09-18,7.4,7.675,7.3,7.3,145694,0
2017-09-19,7.3,7.5,7.3,7.4,70975,0
2017-09-20,7.45,7.5,7.375,7.45,24857,0
2017-09-21,7.425,7.55,7.3,7.35,55133,0
2017-09-22,7.35,7.45,7.3,7.4,46050,0
2017-09-25,7.35,7.5,7.35,7.35,35747,0
2017-09-26,7.4,7.45,7.3,7.35,29037,0
2017-09-27,7.35,7.6,7.35,7.6,86039,0
2017-09-28,7.6,8.05,7.55,7.875,214269,0
2017-09-29,7.8,8.05,7.7,7.85,133536,0
2017-10-02,7.9,8.05,7.8,7.95,93078,0
2017-10-03,7.95,7.95,7.75,7.85,90150,0
2017-10-04,7.9,8.15,7.9,8.05,53958,0
2017-10-05,8.1,8.1,7.95,8,59460,0
2017-10-06,8,8.1,7.95,8.1,79537,0
2017-10-09,8.1,8.15,8.05,8.05,46146,0
2017-10-10,8.1,8.25,8.05,8.1,45441,0
2017-10-11,8.1,8.15,8,8.05,60433,0
2017-10-12,8.1,8.225,8.025,8.15,68893,0
2017-10-13,8.2,8.5,8.1,8.35,99140,0
2017-10-16,8.45,8.65,8.2,8.35,149817,0
2017-10-17,8.4,8.4,8.05,8.15,57402,0
2017-10-18,8.1,8.1,7.75,8,87930,0
2017-10-19,7.95,8,7.85,7.95,38493,0
2017-10-20,8,8.1,7.75,7.95,41805,0
2017-10-23,7.9,7.95,7.6,7.65,43792,0
2017-10-24,7.7,7.7,7.375,7.45,161436,0
2017-10-25,7.4,7.6,7.25,7.5,69627,0
2017-10-26,7.5,7.55,7.3,7.4,177633,0
2017-10-27,7.45,7.55,7.35,7.4,64244,0
2017-10-30,7.4,7.4,7,7.25,126191,0
2017-10-31,7.3,7.55,7.2,7.45,174175,0
2017-11-01,7.55,7.6,6.8,7.1,87176,0
2017-11-02,7.15,7.3,7,7.3,75713,0
2017-11-03,7.25,7.475,7.2,7.25,56452,0
2017-11-06,7.25,7.45,7.15,7.4,77046,0
2017-11-07,7.4,7.7,7.35,7.6,179579,0
2017-11-08,7.457,7.457,7.05,7.4,137172,0
2017-11-09,7.35,7.5,7.15,7.25,87905,0
2017-11-10,7.25,7.35,7.1,7.15,21179,0
