Date,Open,High,Low,Close,Volume,OpenInt
2013-05-14,4.34,5,4.34,4.6199,14513,0
2013-05-15,4.73,4.73,4.37,4.4799,11759,0
2013-05-16,4.68,4.7199,4.5499,4.55,2500,0
2013-05-17,4.55,4.62,4.55,4.62,6220,0
2013-05-20,4.61,4.62,4.5,4.5,9500,0
2013-05-21,4.45,4.47,4.37,4.38,18853,0
2013-05-22,4.37,4.445,4.37,4.445,22259,0
2013-05-23,4.4999,4.4999,4.4999,4.4999,500,0
2013-05-28,4.4,4.49,4.34,4.34,2400,0
2013-05-29,4.45,4.6006,4.45,4.5,5250,0
2013-05-31,4.5,4.5,4.5,4.5,1300,0
2013-06-03,4.41,4.6,4.41,4.6,1700,0
2013-06-04,4.5,4.55,4.5,4.55,744,0
2013-06-05,4.56,4.56,4.55,4.55,1200,0
2013-06-07,4.53,4.6,4.49,4.6,8336,0
2013-06-10,4.41,4.41,4.41,4.41,450,0
2013-06-11,4.4501,4.4501,4.4501,4.4501,100,0
2013-06-13,4.26,4.535,3.4,4.535,7249,0
2013-06-14,4.49,4.5999,4.48,4.5999,1437,0
2013-06-17,4.65,4.99,4.64,4.97,5900,0
2013-06-18,4.84,4.99,4.84,4.99,16155,0
2013-06-19,4.97,4.97,4.96,4.96,14000,0
2013-06-20,4.95,4.95,4.67,4.88,4017,0
2013-06-21,4.88,4.9,4.46,4.46,18107,0
2013-06-24,4.65,4.7384,4.54,4.7384,7100,0
2013-06-25,4.72,4.74,4.58,4.65,5865,0
2013-06-26,4.65,4.72,4.6,4.61,11900,0
2013-06-27,4.7,4.8099,4.65,4.66,2050,0
2013-06-28,4.65,4.735,4.63,4.735,25836,0
2013-07-01,4.65,4.69,4.63,4.64,28704,0
2013-07-02,4.7001,4.7001,4.7,4.7,670,0
2013-07-03,4.71,4.71,4.68,4.7,700,0
2013-07-05,4.7,4.7,4.67,4.69,1400,0
2013-07-08,4.7,4.71,4.65,4.67,20615,0
2013-07-09,4.67,4.79,4.6367,4.67,2490,0
2013-07-11,4.67,4.71,4.66,4.69,9300,0
2013-07-12,4.67,4.81,4.66,4.75,10700,0
2013-07-16,4.7,4.7,4.6833,4.6833,250,0
2013-07-17,4.7,4.7,4.68,4.69,4200,0
2013-07-18,4.67,4.68,4.59,4.68,10369,0
2013-07-22,4.75,4.75,4.67,4.68,3498,0
2013-07-24,4.75,4.75,4.53,4.54,11897,0
2013-07-25,4.55,4.6,4.53,4.54,10300,0
2013-07-29,4.55,4.55,4.5,4.5,900,0
2013-07-30,4.51,4.6,4.5,4.5201,7650,0
2013-07-31,4.68,4.74,4.41,4.45,3300,0
2013-08-01,4.4999,4.4999,4.3501,4.367,933,0
2013-08-02,4.35,4.493,4.35,4.493,11527,0
2013-08-05,4.45,4.75,4.3501,4.75,53474,0
2013-08-06,4.53,4.65,4.52,4.65,700,0
2013-08-08,4.628,4.628,4.628,4.628,100,0
2013-08-09,4.6,4.6,4.3319,4.6,1893,0
2013-08-12,4.6,4.6,4.4999,4.6,3917,0
2013-08-13,4.55,4.55,4.55,4.55,166,0
2013-08-14,4.6,4.6,4.6,4.6,4800,0
2013-08-16,4.37,4.6899,4.3,4.6899,824,0
2013-08-19,4.4999,4.58,4.4999,4.5799,4200,0
2013-08-21,4.36,4.5499,4.36,4.5499,300,0
2013-08-23,4.505,4.505,4.505,4.505,200,0
2013-08-26,4.54,4.55,4.54,4.55,1450,0
2013-08-28,4.53,4.5999,4.415,4.5999,22450,0
2013-08-30,4.284,4.53,4.284,4.5299,12390,0
2013-09-03,4.34,4.4799,4.31,4.31,1413,0
2013-09-04,4.31,4.31,4.3,4.3,1000,0
2013-09-05,4.6,4.6,4.55,4.55,2114,0
2013-09-06,4.55,4.55,4.45,4.45,1100,0
2013-09-09,4.4,4.4001,4.3999,4.4,2700,0
2013-09-10,4.49,4.49,4.4,4.4,1891,0
2013-09-12,4.32,4.35,4.3,4.35,9200,0
2013-09-16,4.5658,4.5658,4.5432,4.5448,900,0
2013-09-17,4.39,4.4699,4.32,4.32,6598,0
2013-09-19,4.35,4.35,4.35,4.35,200,0
2013-09-20,4.5,4.5,4.49,4.49,1050,0
2013-09-23,4.3,4.36,4.3,4.36,1290,0
2013-09-24,4.4001,4.5,4.4001,4.45,17584,0
2013-09-25,4.4,4.4,3.99,3.99,21000,0
2013-09-26,4,4.21,3.99,3.99,4391,0
2013-09-30,4.5,4.5,3.75,4,15300,0
2013-10-01,4.25,4.25,3.75,3.75,10800,0
2013-10-02,3.93,4.1834,3.8,3.99,15664,0
2013-10-03,4.19,4.2,3.91,3.91,15998,0
2013-10-04,3.9,3.9,3.9,3.9,600,0
2013-10-07,4.0273,4.0273,4.0273,4.0273,200,0
2013-10-08,3.91,4,3.91,4,700,0
2013-10-09,4.11,4.14,3.93,3.93,5700,0
2013-10-10,4.04,4.04,3.65,4.04,2100,0
2013-10-11,3.81,4.03,3.35,4.03,30300,0
2013-10-14,3.75,4.01,3.75,3.9,13200,0
2013-10-15,3.71,3.9,3.65,3.89,15300,0
2013-10-16,3.76,3.95,3.76,3.95,200,0
2013-10-18,3.92,3.92,3.77,3.9,6300,0
2013-10-22,3.76,3.9,3.7,3.9,4800,0
2013-10-25,3.74,3.75,3.7,3.75,2300,0
2013-10-28,3.66,3.85,3.66,3.85,5100,0
2013-10-29,3.8,3.8,3.79,3.8,4500,0
2013-10-30,3.67,3.86,3.52,3.86,9000,0
2013-10-31,3.8,3.89,3.49,3.77,7800,0
2013-11-01,3.89,3.89,3.88,3.88,7600,0
2013-11-04,3.89,4,3.89,4,2400,0
2013-11-05,4,4.15,4,4.1,42000,0
2013-11-06,4.15,4.15,4.15,4.15,100,0
2013-11-07,4.06,4.1438,4.06,4.1438,360,0
2013-11-08,4.06,4.15,4.06,4.07,4300,0
2013-11-11,4.1,4.1,4.1,4.1,600,0
2013-11-12,4.05,4.06,4.05,4.05,10000,0
2013-11-13,4.06,4.06,4.05,4.05,3700,0
2013-11-14,4,4.0972,4,4.0972,2100,0
2013-11-15,4.06,4.09,4,4.05,10800,0
2013-11-18,4.05,4.06,4.05,4.05,11700,0
2013-11-19,4.09,4.09,4.09,4.09,1000,0
2013-11-20,4.09,4.7462,4.09,4.4,71968,0
2013-11-21,4.4,4.75,4.4,4.71,10800,0
2013-11-22,4.75,4.86,4.75,4.84,9500,0
2013-11-25,4.9,5.06,4.84,4.84,12200,0
2013-11-26,5.15,5.15,5,5,7000,0
2013-11-27,5,5,4.9,4.9,6900,0
2013-11-29,4.91,4.91,4.91,4.91,1000,0
2013-12-02,5,5.04,4.92,4.94,2200,0
2013-12-03,4.87,4.89,4.87,4.89,2000,0
2013-12-05,4.94,5,4.89,5,2900,0
2013-12-06,4.99,5.38,4.99,5.25,32100,0
2013-12-09,5.21,5.35,5.2,5.35,5500,0
2013-12-10,5.33,5.35,5.33,5.33,400,0
2013-12-11,5.39,5.39,5.3845,5.39,3556,0
2013-12-12,5.36,5.36,5.03,5.3,3100,0
2013-12-13,5.25,5.27,5.15,5.2,6100,0
2013-12-16,5.18,5.29,5.05,5.15,20600,0
2013-12-17,5.04,5.25,4.4,4.8,12600,0
2013-12-18,5,5.35,4.98,5.1,7790,0
2013-12-20,5.1,5.11,5.1,5.1,7400,0
2013-12-23,4.62,5.08,4.62,5.08,3100,0
2013-12-24,5.01,5.01,5.01,5.01,100,0
2013-12-26,4.9,5.1,4.9,5.03,5600,0
2013-12-27,5.33,5.33,4.95,5,3810,0
2013-12-30,4.87,5.1,4.87,4.95,2902,0
2013-12-31,4.95,5.05,4.95,4.98,13800,0
2014-01-02,5.01,5.14,5.01,5.139,948,0
2014-01-03,5.32,5.34,5,5,3120,0
2014-01-06,5.05,5.12,5.05,5.05,10200,0
2014-01-07,5.06,5.12,5.02,5.05,9900,0
2014-01-08,5.02,5.11,5,5.11,3300,0
2014-01-09,5.06,5.1,5.06,5.07,1200,0
2014-01-10,5.07,5.07,5.07,5.07,100,0
2014-01-13,5.24,5.25,5.14,5.25,7300,0
2014-01-14,5.14,5.15,5.1,5.11,2300,0
2014-01-15,5.24,5.36,5.15,5.25,15754,0
2014-01-17,5.37,5.37,5.34,5.37,1600,0
2014-01-21,5.37,5.4,5.34,5.4,4300,0
2014-01-22,5.4,5.86,5.4,5.65,32946,0
2014-01-23,5.87,6.29,5.87,6.1,24750,0
2014-01-24,6.15,6.15,5.6,5.81,23700,0
2014-01-27,5.54,6,5.54,5.76,7586,0
2014-01-28,6.02,6.07,5.43,5.85,10100,0
2014-01-29,5.76,5.89,5.69,5.76,3300,0
2014-01-30,5.81,6.0328,5.51,5.768,6150,0
2014-01-31,5.75,5.83,5.7,5.83,3800,0
2014-02-03,5.42,5.43,4.98,5.23,27750,0
2014-02-04,5.3,5.7,5.3,5.53,6820,0
2014-02-05,5.4,5.6744,5.4,5.51,7520,0
2014-02-06,5.6,5.7899,5.3,5.43,28330,0
2014-02-07,5.65,5.97,5.4999,5.67,9860,0
2014-02-10,5.6,5.976,5.44,5.5,10460,0
2014-02-11,5.9694,5.9694,5.29,5.53,2676,0
2014-02-12,5.5199,5.5199,5.5199,5.5199,200,0
2014-02-13,5.5,5.52,5.34,5.36,13040,0
2014-02-14,5.5,5.5,5.38,5.3999,5555,0
2014-02-19,5.4,5.4254,5.38,5.39,3426,0
2014-02-20,5.38,5.505,5.01,5.44,16552,0
2014-02-21,5.69,5.7,5.4,5.4,32181,0
2014-02-24,5.32,5.5274,5.3199,5.52,12670,0
2014-02-25,5.3539,5.6,5.3539,5.49,20687,0
2014-02-26,5.5,5.65,5.4999,5.5,30190,0
2014-02-27,5.5,5.5,5.46,5.46,4300,0
2014-02-28,5.5,6.05,5.47,5.98,35374,0
2014-03-03,5.8635,5.8635,5.75,5.75,4569,0
2014-03-04,5.7,5.75,5.63,5.75,10165,0
2014-03-05,5.9828,5.9828,5.75,5.75,700,0
2014-03-07,5.62,5.99,5.56,5.8,10500,0
2014-03-10,5.411,5.88,5.411,5.79,2029,0
2014-03-11,5.7999,5.88,5.5415,5.8699,7616,0
2014-03-13,5.75,5.7801,5.57,5.7801,1534,0
2014-03-14,5.53,5.64,5.53,5.544,1800,0
2014-03-17,5.78,5.78,5.48,5.51,12600,0
2014-03-18,5.8211,5.8211,5.6,5.61,9503,0
2014-03-19,5.72,5.75,5.7,5.74,13538,0
2014-03-20,5.7996,5.8,5.6601,5.747,10423,0
2014-03-21,5.84,5.84,5.74,5.83,5830,0
2014-03-24,5.9,5.97,5.4904,5.55,16414,0
2014-03-25,5.47,5.53,5.47,5.51,9970,0
2014-03-26,5.51,5.51,5.35,5.39,15400,0
2014-03-27,5.3901,5.752,5.3901,5.49,912,0
2014-03-28,5.5,5.5,5.45,5.45,10795,0
2014-03-31,5.5,5.73,5.48,5.6,7930,0
2014-04-01,5.7,5.7,5.42,5.42,23341,0
2014-04-02,5.45,5.45,5.21,5.44,40756,0
2014-04-03,5.5399,5.5399,5.25,5.25,10560,0
2014-04-04,5.1204,5.245,5.07,5.1828,61996,0
2014-04-07,5.2,5.2001,5,5.1347,36249,0
2014-04-08,5.31,5.31,5,5,7521,0
2014-04-09,5.1,5.15,5.02,5.05,11041,0
2014-04-10,5.02,5.126,4.93,5.08,5499,0
2014-04-11,4.97,5.1,4.9501,5.1,8188,0
2014-04-14,5.11,5.14,5.05,5.09,7600,0
2014-04-15,5.0999,5.25,4.95,5.0492,40061,0
2014-04-16,5.0001,5.07,4.9553,4.96,14598,0
2014-04-17,4.95,5.29,4.95,5.13,55416,0
2014-04-21,5.03,5.1699,5,5.06,43833,0
2014-04-22,5.07,5.16,5.05,5.0507,19265,0
2014-04-23,5.15,5.2399,5.11,5.22,2657,0
2014-04-24,5.15,5.239,5.12,5.1999,7893,0
2014-04-25,5.2,5.2,4.95,5,33841,0
2014-04-28,5.02,5.18,4.92,4.96,20893,0
2014-04-29,4.91,5,4.91,5,23663,0
2014-04-30,5,5,4.92,4.99,19816,0
2014-05-01,5,5,4.93,4.9976,20177,0
2014-05-02,5,5,4.95,4.951,11723,0
2014-05-05,4.96,5,4.91,5,12515,0
2014-05-06,5,5.02,4.9999,5.02,5882,0
2014-05-07,5.1,5.5,5.1,5.1,6444,0
2014-05-08,5.49,5.94,5.45,5.55,52796,0
2014-05-09,5.6,5.6,5.44,5.44,36252,0
2014-05-12,5.5,5.55,5.4,5.4,10644,0
2014-05-13,5.4,5.71,5.4,5.6,49718,0
2014-05-14,5.65,5.66,5.03,5.5301,16218,0
2014-05-15,5.6859,5.6915,5.16,5.52,12754,0
2014-05-16,5.7,5.7,5.15,5.6,5630,0
2014-05-19,5.23,5.65,5.23,5.5,3793,0
2014-05-20,5.34,5.5,5.26,5.5,2302,0
2014-05-21,5.6996,5.8999,5.25,5.7747,44319,0
2014-05-22,5.76,5.8,5.39,5.5,7987,0
2014-05-23,5.5,5.5225,5.28,5.44,30133,0
2014-05-27,5.53,5.68,5.26,5.45,7192,0
2014-05-28,5.55,5.7399,5.351,5.5979,6097,0
2014-05-29,5.7,5.75,5.31,5.5,24428,0
2014-05-30,5.5,5.7,5.35,5.35,6885,0
2014-06-02,5.35,5.6842,5.35,5.5101,2553,0
2014-06-03,5.5,5.5,5.35,5.4899,5348,0
2014-06-04,5.45,5.69,5.3701,5.4,5664,0
2014-06-05,5.27,5.599,5.26,5.261,7092,0
2014-06-06,5.26,5.4599,5.26,5.4,2230,0
2014-06-09,5.47,5.52,5.4,5.47,21475,0
2014-06-10,5.4,5.54,5.4,5.48,3000,0
2014-06-11,5.61,5.68,5.46,5.65,4096,0
2014-06-12,5.6757,5.6757,5.5701,5.6093,2688,0
2014-06-13,5.5,5.61,5.5,5.51,165502,0
2014-06-16,5.5,5.65,5.5,5.65,4498,0
2014-06-17,5.5,5.55,5.39,5.55,5040,0
2014-06-18,5.5,5.6,5.5,5.54,3437,0
2014-06-19,5.54,5.551,5.54,5.55,2462,0
2014-06-20,5.55,5.59,5.55,5.59,3135,0
2014-06-23,5.47,5.63,5.21,5.35,7336,0
2014-06-24,5.26,5.5078,5.26,5.5078,864,0
2014-06-25,5.4683,5.55,5.415,5.51,4600,0
2014-06-26,5.5001,5.5001,5.4912,5.4912,600,0
2014-06-27,5.4201,5.5,5.4201,5.421,3310,0
2014-06-30,5.39,5.49,5.38,5.38,633,0
2014-07-01,5.39,5.52,5.35,5.52,36112,0
2014-07-02,5.5,5.52,5.45,5.51,36700,0
2014-07-03,5.51,5.59,5.51,5.59,5800,0
2014-07-07,5.6,5.7144,5.4701,5.71,7318,0
2014-07-08,5.71,5.74,5.5,5.74,6814,0
2014-07-09,5.74,5.74,5.5,5.73,2510,0
2014-07-10,5.55,5.55,5.37,5.4958,12820,0
2014-07-11,5.6499,5.65,5.51,5.5917,5841,0
2014-07-14,5.6038,5.7198,5.59,5.7198,700,0
2014-07-15,5.59,5.74,5.56,5.74,5842,0
2014-07-16,5.75,5.75,5.68,5.68,3500,0
2014-07-18,5.7,5.75,5.62,5.62,15198,0
2014-07-21,5.61,5.75,5.61,5.6489,11062,0
2014-07-22,5.75,6.2,5.65,6.09,29986,0
2014-07-23,6.27,6.45,6.22,6.4,52160,0
2014-07-24,6.4,6.45,6.4,6.41,12667,0
2014-07-25,6.45,6.45,6.4,6.41,16917,0
2014-07-28,6.68,6.68,6.5432,6.5499,5308,0
2014-07-29,6.55,6.55,6.2601,6.4,23835,0
2014-07-30,6.49,6.49,6.4792,6.4899,2300,0
2014-07-31,6.28,6.5003,6.28,6.3588,1150,0
2014-08-01,6.27,6.38,6.25,6.38,7873,0
2014-08-04,6.4,6.4101,6.38,6.4101,11775,0
2014-08-05,6.38,6.4,6.38,6.4,780,0
2014-08-06,6.5,6.5,6.4,6.4,26563,0
2014-08-07,6.35,6.39,6.25,6.25,35420,0
2014-08-08,6.22,6.364,6.17,6.28,5108,0
2014-08-11,6.23,6.39,6.125,6.13,172670,0
2014-08-12,6.13,6.3356,6.11,6.23,8959,0
2014-08-13,6.25,6.25,6.24,6.25,2937,0
2014-08-14,6.33,6.34,6.26,6.332,2594,0
2014-08-15,6.3499,6.3499,6.0965,6.0965,7269,0
2014-08-18,6.35,6.35,6.14,6.35,484,0
2014-08-19,6.34,6.3833,6.22,6.353,2517,0
2014-08-20,6.24,6.29,6.24,6.29,1010,0
2014-08-22,6.23,6.23,6.1199,6.1199,3636,0
2014-08-25,6.1,6.1,6,6.01,11375,0
2014-08-26,6,6.002,5.8,5.95,21866,0
2014-08-27,5.94,5.95,5.9,5.9458,17130,0
2014-08-28,5.8999,5.9,5.8201,5.9,22009,0
2014-08-29,5.87,5.89,5.84,5.89,10719,0
2014-09-02,5.87,6,5.82,5.82,15462,0
2014-09-03,5.8201,5.9763,5.8201,5.93,1903,0
2014-09-04,5.81,5.9799,5.81,5.9799,12673,0
2014-09-05,5.915,5.987,5.9,5.98,36638,0
2014-09-08,5.96,6.05,5.9499,6.03,6521,0
2014-09-09,6.09,6.09,6.025,6.05,3620,0
2014-09-10,6.01,6.1,5.93,6.1,1660,0
2014-09-11,6,6.1,6,6.01,7859,0
2014-09-12,6.0999,6.27,6.0999,6.27,4139,0
2014-09-15,6.25,6.3,6.05,6.29,14363,0
2014-09-16,6.3,6.3,6.1,6.29,13800,0
2014-09-17,6.02,6.28,5.8,5.95,24599,0
2014-09-18,6.16,6.19,5.9001,6.05,10383,0
2014-09-19,6.02,6.05,5.83,5.96,18159,0
2014-09-22,6.0157,6.0157,5.8,5.9673,1351,0
2014-09-23,6.0419,6.0419,5.98,5.98,3204,0
2014-09-24,5.81,5.83,5.23,5.41,23219,0
2014-09-25,5.16,5.2,5.1,5.11,6488,0
2014-09-26,5.21,5.39,5.15,5.35,43580,0
2014-09-29,5.3407,5.3407,5.0904,5.2,8618,0
2014-09-30,5.0201,5.3418,5.0001,5.3418,7198,0
2014-10-01,5.1,5.2,5.05,5.13,22875,0
2014-10-02,4.91,5.1621,4.91,5.1621,4075,0
2014-10-03,4.9401,5.2199,4.9401,5.2199,383,0
2014-10-06,5.22,5.46,5.1,5.46,3289,0
2014-10-07,5.2899,5.2899,5.1574,5.2845,759,0
2014-10-08,5.25,5.25,5.23,5.25,245,0
2014-10-09,5.01,5.1381,4.98,5.1381,19619,0
2014-10-10,5.01,5.1229,4.98,5.1109,6402,0
2014-10-13,5.13,5.29,4.99,4.99,4787,0
2014-10-15,5.1075,5.1075,5.05,5.05,1221,0
2014-10-16,5.05,5.085,5.04,5.05,3882,0
2014-10-17,5.03,5.0744,5,5.0744,1600,0
2014-10-20,5,5.1248,5,5.1248,1583,0
2014-10-21,4.9328,5.1199,4.9328,5.1199,1150,0
2014-10-23,4.9001,5.0393,4.81,4.93,4835,0
2014-10-24,4.84,5.0999,4.84,5.0999,2739,0
2014-10-27,5.07,5.12,4.987,5.12,14561,0
2014-10-28,5.25,5.3,5.08,5.3,3423,0
2014-10-29,5.15,5.4399,5.1,5.4399,7973,0
2014-10-30,5.4931,5.58,5.4931,5.55,7254,0
2014-10-31,5.59,5.64,5.5,5.64,9696,0
2014-11-03,5.5899,5.5899,5.19,5.19,8946,0
2014-11-04,5.25,5.35,5.23,5.32,7092,0
2014-11-05,5.09,5.5,5.09,5.41,5434,0
2014-11-06,5.5799,5.5799,5.51,5.5335,3877,0
2014-11-07,5.16,5.757,5.16,5.51,7573,0
2014-11-10,5.51,5.5399,5.36,5.462,3900,0
2014-11-11,5.23,5.45,5.11,5.43,3522,0
2014-11-12,5.56,5.56,5.45,5.5,7305,0
2014-11-13,5.54,5.54,5.4208,5.4208,3184,0
2014-11-14,5.66,5.66,5.44,5.56,2533,0
2014-11-17,5.66,5.66,5.38,5.38,1339,0
2014-11-18,5.38,5.57,5.3,5.57,6497,0
2014-11-19,5.5,5.6,5.5,5.54,4618,0
2014-11-20,5.53,5.5999,5.4501,5.55,4844,0
2014-11-21,5.45,5.6,5.45,5.5581,22282,0
2014-11-24,5.47,5.55,5.45,5.5,6489,0
2014-11-25,5.41,5.54,5.34,5.34,4345,0
2014-11-26,5.34,5.79,5.33,5.7795,19994,0
2014-11-28,5.7799,5.78,5.7799,5.78,2266,0
2014-12-01,5.5148,6,5.5148,5.83,11837,0
2014-12-02,5.95,5.96,5.9,5.93,7039,0
2014-12-03,5.94,6.03,5.41,5.5,19103,0
2014-12-04,5.75,5.8339,5.548,5.74,3000,0
2014-12-05,5.8804,5.8804,5.7,5.7001,1752,0
2014-12-08,5.65,5.67,5.65,5.65,7578,0
2014-12-09,5.66,5.72,5.65,5.72,4338,0
2014-12-10,5.66,5.7463,5.482,5.74,4735,0
2014-12-11,5.3243,5.8099,5.3243,5.65,6180,0
2014-12-12,5.6,5.6,5.25,5.3399,5913,0
2014-12-15,5.69,5.69,5.34,5.34,10941,0
2014-12-16,5.46,5.64,5.3,5.59,16804,0
2014-12-17,5.55,5.59,5.401,5.54,15107,0
2014-12-18,5.55,5.6,5.475,5.6,6405,0
2014-12-19,5.6,5.6,5.55,5.59,9264,0
2014-12-22,5.58,5.6,5.5335,5.6,6373,0
2014-12-23,5.53,6,5.51,5.76,23342,0
2014-12-26,5.91,5.95,5.6,5.61,1901,0
2014-12-29,5.6,5.8,5.5684,5.7,9141,0
2014-12-30,5.68,5.7,5.65,5.7,7457,0
2014-12-31,5.95,5.95,5.576,5.5805,17474,0
2015-01-02,5.94,5.95,5.75,5.75,2900,0
2015-01-05,5.95,5.95,5.47,5.47,34849,0
2015-01-06,5.57,5.76,5.54,5.67,14003,0
2015-01-07,5.9,5.9,5.7,5.9,15900,0
2015-01-08,5.71,5.8924,5.71,5.89,12196,0
2015-01-09,5.671,5.91,5.671,5.9,13619,0
2015-01-12,5.69,5.96,5.69,5.95,21600,0
2015-01-13,5.72,6,5.72,6,11221,0
2015-01-14,5.81,6.115,5.81,6.03,8188,0
2015-01-15,6.1,6.21,6.1,6.15,6246,0
2015-01-16,6.0615,6.25,6.0615,6.12,11642,0
2015-01-20,6.1,6.1,6.05,6.05,1218,0
2015-01-21,6,6.01,5.85,6.01,12567,0
2015-01-22,5.99,6.0535,5.925,6.05,18074,0
2015-01-23,6.15,6.16,5.8001,5.975,6534,0
2015-01-26,6.08,6.08,5.82,5.82,9614,0
2015-01-27,5.82,6.03,5.82,6.03,1575,0
2015-01-29,5.63,6.05,5.59,5.99,2837,0
2015-01-30,6.05,6.09,5.8,5.975,19586,0
2015-02-02,5.99,5.99,5.89,5.9602,2136,0
2015-02-03,5.99,5.99,5.9,5.985,5229,0
2015-02-05,5.91,6,5.865,5.99,5735,0
2015-02-06,5.87,5.99,5.87,5.99,1302,0
2015-02-09,5.99,5.99,5.87,5.87,1533,0
2015-02-10,5.85,5.95,5.85,5.85,333,0
2015-02-11,5.62,5.96,5.62,5.8601,3506,0
2015-02-12,5.96,6,5.5201,5.66,74230,0
2015-02-13,5.43,5.64,5.43,5.63,8262,0
2015-02-17,5.65,6,5.64,5.7272,14007,0
2015-02-18,5.9748,5.9999,5.855,5.9999,1080,0
2015-02-19,5.83,6,5.81,5.83,1378,0
2015-02-20,5.9324,5.9324,5.9324,5.9324,535,0
2015-02-23,5.9,5.919,5.81,5.82,2007,0
2015-02-24,5.9799,5.9799,5.74,5.8527,9140,0
2015-02-25,6,6,5.6,5.65,8077,0
2015-02-26,5.74,5.74,5.54,5.561,2599,0
2015-02-27,5.39,5.739,4.76,5.55,12057,0
2015-03-02,5.2,5.73,5.19,5.38,11400,0
2015-03-03,5.21,6.01,5.2,5.5,22100,0
2015-03-04,5.61,5.96,5.29,5.29,16400,0
2015-03-05,5.72,5.73,5.3,5.6,19300,0
2015-03-06,5.73,5.83,5.7,5.74,8200,0
2015-03-09,5.74,5.84,5.74,5.75,4400,0
2015-03-10,5.76,5.8,5.76,5.78,3900,0
2015-03-11,5.71,5.78,5.45,5.62,6400,0
2015-03-12,5.62,5.82,5.54,5.82,5400,0
2015-03-13,5.85,5.85,5.53,5.81,4000,0
2015-03-16,5.91,5.94,5.91,5.93,3100,0
2015-03-17,5.68,5.94,5.68,5.94,2400,0
2015-03-18,5.88,5.88,5.63,5.63,2600,0
2015-03-19,5.94,5.95,5.64,5.94,16400,0
2015-03-20,5.79,5.79,5.5,5.51,22700,0
2015-03-23,5.39,5.51,5.27,5.51,21000,0
2015-03-24,5.41,5.69,5.35,5.45,15400,0
2015-03-25,5.5,5.69,5.5,5.52,1600,0
2015-03-26,5.27,5.69,5.27,5.44,7200,0
2015-03-27,5.64,5.64,5.61,5.61,200,0
2015-03-30,5.21,5.46,5.21,5.41,5800,0
2015-03-31,5.49,5.5,5.49,5.5,300,0
2015-04-01,5.49,5.63,5.49,5.63,9100,0
2015-04-02,5.42,5.58,5.42,5.46,1400,0
2015-04-06,5.4,5.75,5.4,5.62,12000,0
2015-04-07,5.63,5.64,5.49,5.5,5900,0
2015-04-08,5.44,5.51,5.44,5.47,7000,0
2015-04-09,5.47,5.5,5.4,5.4332,6578,0
2015-04-10,5.4,5.5,5.4,5.5,200,0
2015-04-13,5.5,5.59,5.48,5.48,5000,0
2015-04-14,5.5,5.51,5.48,5.49,7600,0
2015-04-15,5.69,5.69,5.5,5.5,4817,0
2015-04-16,5.39,5.5,5.35,5.36,6836,0
2015-04-17,5.35,5.39,5.35,5.39,1400,0
2015-04-20,5.475,5.4999,5.3,5.35,7140,0
2015-04-21,5.39,5.45,5.39,5.45,1060,0
2015-04-22,5.39,5.39,5.39,5.39,397,0
2015-04-23,5.4,5.46,5.31,5.46,9800,0
2015-04-27,5.46,5.46,5.23,5.28,6500,0
2015-04-28,5.35,5.36,5.26,5.35,7400,0
2015-04-29,5.33,5.4,5.33,5.4,8700,0
2015-04-30,5.4,5.4,5.22,5.3,1600,0
2015-05-01,5.31,5.31,5.2,5.25,9300,0
2015-05-04,5.31,5.31,5.12,5.23,7100,0
2015-05-05,5.28,5.28,5.09,5.09,1700,0
2015-05-06,5.3482,5.3482,5.3482,5.3482,200,0
2015-05-07,5,5.07,5,5.04,1244,0
2015-05-11,5.04,5.13,5.01,5.1,2300,0
2015-05-12,5.1,5.2,5.06,5.155,6733,0
2015-05-14,5.15,5.42,5.15,5.39,33300,0
2015-05-15,5.26,5.5,5.25,5.5,17458,0
2015-05-18,5.48,5.55,5.47,5.55,3106,0
2015-05-19,5.57,5.65,5.54,5.6,4900,0
2015-05-20,5.61,5.61,5.55,5.55,5200,0
2015-05-21,5.49,5.5,5.45,5.5,21500,0
2015-05-26,5.5,5.5532,5.5,5.5532,500,0
2015-05-27,5.55,5.71,5.55,5.57,1500,0
2015-05-29,5.59,5.59,5.59,5.59,100,0
2015-06-01,5.51,5.64,5.5,5.6,6900,0
2015-06-02,5.52,5.65,5.5,5.65,6200,0
2015-06-03,5.5,5.55,5.5,5.55,3300,0
2015-06-04,5.55,5.57,5.55,5.57,1500,0
2015-06-08,5.52,5.67,5.5,5.6,7200,0
2015-06-09,5.52,5.595,5.52,5.57,845,0
2015-06-10,5.57,5.62,5.5,5.57,3339,0
2015-06-11,5.6,5.61,5.6,5.6,14862,0
2015-06-12,5.6,5.73,5.6,5.73,7800,0
2015-06-15,5.6,5.68,5.6,5.68,500,0
2015-06-17,5.55,5.7,5.55,5.7,1200,0
2015-06-18,5.55,5.65,5.5,5.61,3500,0
2015-06-19,5.52,5.68,5.5,5.67,4900,0
2015-06-22,5.6,5.6,5.56,5.57,400,0
2015-06-23,5.57,5.6,5.55,5.6,6198,0
2015-06-24,5.55,5.55,5.54,5.54,700,0
2015-06-25,5.55,5.59,5.51,5.51,500,0
2015-06-26,5.5,5.5,5.5,5.5,100,0
2015-06-29,5.5,5.5,5.26,5.46,3200,0
2015-06-30,5.45,5.5,5.15,5.34,43781,0
2015-07-01,5.44,5.44,5.35,5.35,6000,0
2015-07-02,5.29,5.3,5.25,5.25,2200,0
2015-07-06,5.34,5.35,5.34,5.35,600,0
2015-07-07,5.3,5.35,5.3,5.3,13400,0
2015-07-08,5.36,5.5,5.33,5.33,6900,0
2015-07-09,5.45,5.45,5.33,5.33,1600,0
2015-07-13,5.35,5.35,5.35,5.35,200,0
2015-07-16,5.2,5.35,5.2,5.35,12000,0
2015-07-17,5.47,5.47,5.4,5.4,42000,0
2015-07-21,5.37,5.54,5.35,5.36,7800,0
2015-07-22,5.38,5.71,5.38,5.38,600,0
2015-07-23,5.25,5.41,5.18,5.39,17100,0
2015-07-24,5.39,5.78,5.39,5.77,212700,0
2015-07-27,5.89,5.97,5.68,5.94,15800,0
2015-07-28,5.9,5.9,5.77,5.89,1900,0
2015-07-29,5.88,5.88,5.61,5.64,9300,0
2015-07-30,5.89,5.9,5.84,5.89,2900,0
2015-07-31,5.46,6,5.41,5.9,14800,0
2015-08-03,5.95,5.95,5.513,5.8368,6920,0
2015-08-04,5.85,5.95,5.85,5.9,20400,0
2015-08-05,6,6.15,5.95,6.01,10000,0
2015-08-06,5.98,6.0828,5.9,5.9,6523,0
2015-08-07,6.05,6.05,6,6,3100,0
2015-08-10,5.99,5.99,5.9,5.95,4900,0
2015-08-11,5.97,6.2794,5.9,6.2794,15042,0
2015-08-12,6.15,6.25,6.15,6.25,1600,0
2015-08-13,6.18,6.18,6.01,6.02,1500,0
2015-08-14,6.17,6.2,5.91,5.91,14600,0
2015-08-19,6.05,6.05,6.05,6.05,1000,0
2015-08-20,6.05,6.06,6.05,6.05,1100,0
2015-08-21,6.08,6.18,5.98,6.05,1400,0
2015-08-24,6.05,6.14,5.91,6.1,14591,0
2015-08-25,6.17,6.17,6,6,900,0
2015-08-26,6.08,6.08,5.9,5.95,13800,0
2015-08-27,5.93,6.03,5.93,5.97,9200,0
2015-08-28,5.91,6.17,5.91,5.94,700,0
2015-08-31,5.97,5.97,5.96,5.96,300,0
2015-09-01,5.93,5.99,5.93,5.98,1700,0
2015-09-02,5.98,5.98,5.91,5.91,1300,0
2015-09-03,5.93,6.15,5.91,6.02,1300,0
2015-09-04,5.9,6.03,5.9,6.03,400,0
2015-09-08,5.98,6.14,5.98,6.08,4900,0
2015-09-09,6.12,6.12,6.12,6.12,100,0
2015-09-10,6.14,6.38,6.13,6.29,6841,0
2015-09-11,6.25,6.35,6.24,6.34,20900,0
2015-09-14,6.54,6.54,5.92,6.35,13600,0
2015-09-15,6.5,6.58,6.41,6.58,15273,0
2015-09-16,6.61,6.61,6.26,6.6,12000,0
2015-09-17,6.64,6.64,6.19,6.64,20309,0
2015-09-18,6.5,6.74,5.9,5.9,41100,0
2015-09-21,5.88,6.55,5.86,6.01,25300,0
2015-09-22,5.94,6.05,5.9,6.01,2600,0
2015-09-23,6,6.08,5.95,6.06,1400,0
2015-09-24,6.08,6.08,5.96,5.97,1734,0
2015-09-25,6.05,6.12,6.01,6.09,8100,0
2015-09-28,5.76,6.01,5.76,6.01,6562,0
2015-09-29,5.94,6,5.94,6,8500,0
2015-09-30,6,6,5.79,5.88,3600,0
2015-10-01,5.81,6,5.8,6,3000,0
2015-10-02,5.98,5.98,5.98,5.98,100,0
2015-10-05,5.95,6,5.93,6,3681,0
2015-10-06,5.99,5.99,5.98,5.99,400,0
2015-10-07,6,6.42,6,6.01,18400,0
2015-10-08,6.15,6.26,6.15,6.17,400,0
2015-10-09,6.17,6.18,6.13,6.15,29700,0
2015-10-12,6.1317,6.1317,6.12,6.12,600,0
2015-10-14,6.14,6.14,6,6.07,2100,0
2015-10-16,6.1,6.17,5.95,5.95,10900,0
2015-10-19,6.11,6.29,6.01,6.01,6500,0
2015-10-20,6.28,6.28,6.1484,6.1793,1064,0
2015-10-21,6.09,6.24,5.97,6.09,19600,0
2015-10-22,6.19,6.22,5.95,6.03,6100,0
2015-10-23,6.21,6.21,5.99,6,7300,0
2015-10-26,5.98,6.32,5.98,6.02,2600,0
2015-10-27,6.18,6.25,6.02,6.02,400,0
2015-10-28,5.97,6.26,5.85,6.05,5300,0
2015-10-29,5.71,6.3,5.71,6.29,15600,0
2015-10-30,6.25,6.25,6.24,6.24,600,0
2015-11-02,7.02,7.45,7.02,7.22,53718,0
2015-11-03,7.33,7.33,7.15,7.18,74800,0
2015-11-04,7.18,7.19,7.12,7.13,27386,0
2015-11-05,7.12,7.23,7.12,7.2,21100,0
2015-11-06,7.27,7.35,7.24,7.26,12300,0
2015-11-09,7.35,7.35,7.245,7.245,11847,0
2015-11-10,7.25,7.26,7.25,7.25,4100,0
2015-11-11,7.28,7.31,7.25,7.27,6600,0
2015-11-12,7.24,7.29,7.23,7.29,5800,0
2015-11-13,7.3,7.32,7.27,7.32,4900,0
2015-11-16,7.31,7.32,7.3,7.3,3400,0
2015-11-17,7.29,7.32,7.28,7.3,4800,0
2015-11-18,7.29,7.31,7.27,7.27,4400,0
2015-11-19,7.31,7.31,7.31,7.31,300,0
2015-11-20,7.3,7.35,7.3,7.34,4900,0
2015-11-23,7.33,7.42,7.33,7.42,600,0
2015-11-24,7.4,7.4,7.38,7.38,2900,0
2015-11-25,7.31,7.38,7.31,7.35,6100,0
2015-11-27,7.33,7.33,7.33,7.33,1900,0
2015-11-30,7.33,7.39,7.33,7.34,26000,0
2015-12-01,7.3942,7.4,7.2162,7.34,4509,0
2015-12-02,7.14,7.45,7.125,7.43,8070,0
2015-12-03,7.44,7.48,7.25,7.45,2616,0
2015-12-04,7.25,7.44,7.25,7.37,10800,0
2015-12-07,7.3,7.35,6.99,6.99,15200,0
2015-12-08,7.11,7.194,7.045,7.12,21736,0
2015-12-09,7.13,7.39,7.12,7.12,4700,0
2015-12-10,7.42,7.43,7.08,7.15,7500,0
2015-12-11,7.38,7.41,7.04,7.18,8300,0
2015-12-14,7.12,7.2337,7.02,7.1501,23981,0
2015-12-15,7.1,7.12,7,7.1,21500,0
2015-12-16,7.06,7.06,7.06,7.06,100,0
2015-12-17,7.03,7.03,7.03,7.03,600,0
2015-12-18,7,7.11,7,7,13300,0
2015-12-21,7.2,7.28,6.93,7,10700,0
2015-12-22,6.97,7.095,6.86,6.9,3248,0
2015-12-23,7.16,7.16,7.08,7.08,700,0
2015-12-28,7.25,7.25,7.02,7.03,1374,0
2015-12-29,7,7,7,7,312,0
2015-12-30,6.4,7.059,6.4,7.059,380,0
2015-12-31,7.0565,7.1528,6.95,6.95,700,0
2016-01-04,6.75,7.0281,6.75,6.94,2637,0
2016-01-05,7.228,7.228,6.98,6.99,6610,0
2016-01-06,6.986,7,6.7601,6.9109,2350,0
2016-01-07,6.72,6.92,6.71,6.88,6532,0
2016-01-08,6.88,6.88,6.849,6.85,807,0
2016-01-11,6.6099,6.84,6.6,6.82,5943,0
2016-01-12,6.73,6.7601,6.7,6.7601,1050,0
2016-01-13,6.73,6.8,6.52,6.6,13194,0
2016-01-14,6.64,6.896,6.64,6.76,1311,0
2016-01-15,6.5385,6.71,6.5385,6.55,5565,0
2016-01-19,6.55,6.66,6.48,6.55,7700,0
2016-01-20,6.5,6.598,6.36,6.598,6134,0
2016-01-21,6.6,6.6,6.45,6.45,1067,0
2016-01-22,6.6,6.6,6.15,6.3,7253,0
2016-01-25,6.28,6.28,6.21,6.23,7280,0
2016-01-26,6.23,6.5,6.22,6.22,9195,0
2016-01-27,6.51,6.51,6.238,6.29,6970,0
2016-01-28,6.35,6.36,5.95,6,13750,0
2016-01-29,6.62,6.62,6.05,6.29,3001,0
2016-02-01,6.1,6.11,6.07,6.07,2451,0
2016-02-02,6.2076,6.31,6.2076,6.3,5120,0
2016-02-03,6.31,6.322,6.22,6.27,501,0
2016-02-04,6.68,6.68,6.2,6.2118,1350,0
2016-02-05,6.13,6.13,6.13,6.13,100,0
2016-02-08,6.01,6.15,5.91,6,2711,0
2016-02-09,6.2001,6.2001,5.91,6,2200,0
2016-02-10,6.01,6.0528,5.95,5.975,5772,0
2016-02-11,6.539,6.539,5.9,5.99,575,0
2016-02-12,5.8,6.185,5.8,6.156,700,0
2016-02-16,5.6395,5.9132,5.6395,5.9132,3885,0
2016-02-17,5.91,6.05,5.5,5.97,4696,0
2016-02-18,5.98,5.98,5.93,5.93,1340,0
2016-02-19,5.92,5.92,5.5611,5.74,1489,0
2016-02-22,5.75,5.75,5.75,5.75,2000,0
2016-02-24,5.901,5.901,5.901,5.901,251,0
2016-02-29,5.99,6,5.58,5.71,1051,0
2016-03-01,5.76,5.76,5.5,5.7499,1406,0
2016-03-02,5.52,5.85,5.51,5.85,800,0
2016-03-03,5.5,6,5.5,5.52,8937,0
2016-03-04,5.55,5.55,5.5,5.55,4599,0
2016-03-07,5.539,5.55,5.45,5.45,4991,0
2016-03-08,5.4,5.5,5.4,5.45,742,0
2016-03-09,5.45,5.45,5.45,5.45,600,0
2016-03-10,5.448,5.45,5.448,5.45,1649,0
2016-03-11,5.87,5.9,5.45,5.45,3330,0
2016-03-14,6.92,6.92,5.77,5.8301,1583,0
2016-03-15,5.6,5.6,5.48,5.5,11717,0
2016-03-16,5.4899,5.4899,5.41,5.41,388,0
2016-03-17,5.7276,5.7276,5.7276,5.7276,210,0
2016-03-18,5.55,5.76,5.2301,5.5,25115,0
2016-03-21,5.5,5.5,5.39,5.5,6881,0
2016-03-22,5.22,5.4224,5.1501,5.32,8224,0
2016-03-23,5.5,5.5,5.4475,5.4475,307,0
2016-03-24,5.45,5.4998,5.25,5.355,20732,0
2016-03-28,5.4,5.575,5.3,5.3,5154,0
2016-03-29,5.69,5.74,5.443,5.73,1256,0
2016-03-30,5.63,5.64,5.31,5.34,943,0
2016-03-31,5.56,5.56,5.22,5.25,2230,0
2016-04-01,5.1,5.43,5.1,5.4,1406,0
2016-04-04,5.41,5.7,5.41,5.5668,300,0
2016-04-05,5.43,5.43,5.43,5.43,539,0
2016-04-06,5.43,5.74,5.43,5.7,2964,0
2016-04-11,5.69,5.75,5.6592,5.75,6013,0
2016-04-13,5.7349,5.81,5.7273,5.81,4299,0
2016-04-14,5.86,5.9,5.7547,5.7547,4022,0
2016-04-15,6.06,6.2,5.42,6.2,1800,0
2016-04-18,5.8517,6.2,5.7,6.01,1966,0
2016-04-19,5.9,5.9,5.9,5.9,117,0
2016-04-20,5.98,6,5.9589,5.9589,1704,0
2016-04-22,6.0101,6.2,6.01,6.01,2556,0
2016-04-26,6.19,6.2,6.118,6.14,3500,0
2016-04-28,5.7801,5.7801,5.7801,5.7801,400,0
2016-04-29,6.0101,6.2228,6,6.2228,11500,0
2016-05-02,6.28,6.28,6.0594,6.25,6129,0
2016-05-03,6.005,6.48,6,6.352,6250,0
2016-05-04,6.38,6.3999,6.38,6.3999,200,0
2016-05-06,6.4,6.4,6.32,6.32,1018,0
2016-05-10,6.375,6.4,6.375,6.4,3440,0
2016-05-12,6.25,6.25,6.25,6.25,189,0
2016-05-13,6.25,6.4,6.25,6.4,5249,0
2016-05-16,6.3157,6.35,6.251,6.35,600,0
2016-05-17,6.39,6.4,6.35,6.35,1499,0
2016-05-18,6.25,6.25,6.2499,6.25,10345,0
2016-05-19,6.23,6.23,6.23,6.23,100,0
2016-05-20,6.095,6.25,6.095,6.1,674,0
2016-05-24,6.0001,6.2,5.6584,6.2,19624,0
2016-05-27,6.1636,6.2,6.095,6.104,11906,0
2016-05-31,6.1766,6.2,6.1766,6.1996,10350,0
2016-06-01,6.17,6.2,6.1,6.1492,11083,0
2016-06-02,6.05,6.05,5.98,5.98,21261,0
2016-06-03,5.8,5.9724,5.8,5.9724,449,0
2016-06-06,5.7988,5.9115,5.7988,5.9115,375,0
2016-06-07,5.898,5.99,5.8474,5.99,5518,0
2016-06-09,5.8,5.9278,5.8,5.9278,2817,0
2016-06-10,5.9375,5.9375,5.92,5.92,1175,0
2016-06-13,5.92,5.9564,5.92,5.9564,200,0
2016-06-14,5.99,5.99,5.99,5.99,124,0
2016-06-15,5.91,5.925,5.75,5.925,2097,0
2016-06-16,5.92,5.95,5.92,5.95,1700,0
2016-06-20,5.81,5.93,5.81,5.91,500,0
2016-06-21,6.1348,6.1348,6.093,6.093,400,0
2016-06-27,5.81,6.13,5.4,5.6184,610,0
2016-06-28,5.854,5.854,5.74,5.75,1832,0
2016-06-29,5.94,6.095,5.94,6.095,3647,0
2016-06-30,5.95,5.9906,5.857,5.9906,1050,0
2016-07-01,6,6.17,6,6.17,615,0
2016-07-05,5.8,5.85,5.5644,5.837,1299,0
2016-07-06,6.1899,6.19,5.9505,5.9505,505,0
2016-07-07,6.07,6.07,6.07,6.07,100,0
2016-07-11,5.6999,5.9836,5.697,5.9836,700,0
2016-07-14,5.9584,5.9584,5.9508,5.9508,520,0
2016-07-15,6.0614,6.0614,5.85,5.85,700,0
2016-07-22,6,6.07,6,6.07,1489,0
2016-07-27,6.02,6.07,5.984,6,4627,0
2016-07-28,5.95,5.95,5.95,5.95,1600,0
2016-07-29,5.9351,6.07,5.935,6.0572,2810,0
2016-08-04,5.99,5.99,5.8976,5.8976,4800,0
2016-08-11,5.71,5.92,5.71,5.9,5275,0
2016-08-12,5.849,6.09,5.849,5.866,1227,0
2016-08-15,6.17,7,6.11,6.2,48602,0
2016-08-16,6.2,6.2,5.8001,5.95,14026,0
2016-08-17,6.24,6.2495,5.9,6.08,6059,0
2016-08-18,6.06,6.06,6.0505,6.0505,203,0
2016-08-22,5.69,5.85,5.69,5.83,1300,0
2016-08-24,5.87,6.46,5.87,6.46,900,0
2016-08-26,6.12,6.17,6.11,6.11,2500,0
2016-08-29,6.11,6.41,6.1,6.41,1778,0
2016-09-01,6.06,6.07,6,6.07,500,0
2016-09-02,5.998,6.01,5.85,5.85,2044,0
2016-09-06,5.79,6.065,5.67,5.8,10630,0
2016-09-07,5.8501,6,5.7,5.7,5393,0
2016-09-08,5.86,5.86,5.7,5.75,4353,0
2016-09-09,5.8,5.8,5.75,5.75,2509,0
2016-09-12,5.85,5.85,5.75,5.77,1965,0
2016-09-13,5.78,5.78,5.65,5.65,3960,0
2016-09-14,5.68,5.7963,5.62,5.62,620,0
2016-09-16,5.75,6.41,5.21,6.41,77409,0
2016-09-19,6.2,6.2,5.75,6,7104,0
2016-09-20,5.69,5.95,5.69,5.95,1099,0
2016-09-21,5.77,5.77,5.77,5.77,146,0
2016-09-22,5.77,5.96,5.77,5.85,660,0
2016-09-23,5.95,6.12,5.81,5.99,4354,0
2016-09-26,5.8779,5.9,5.69,5.82,2847,0
2016-09-27,5.89,6.02,5.89,6.02,2527,0
2016-09-28,6.33,6.33,5.98,5.99,1572,0
2016-09-29,5.99,6.289,5.97,6.2,4396,0
2016-09-30,6.1794,6.1833,6.02,6.03,1811,0
2016-10-03,6.01,6.19,6.01,6.06,1402,0
2016-10-04,6.116,6.2,6.116,6.18,2600,0
2016-10-05,6.12,6.19,6.12,6.12,7964,0
2016-10-06,6.128,6.16,6.1201,6.16,500,0
2016-10-07,6.22,6.38,6.22,6.38,6470,0
2016-10-10,6.42,6.47,6.14,6.24,7062,0
2016-10-11,6.275,6.32,6.09,6.09,1100,0
2016-10-12,6.12,6.12,6.02,6.02,1600,0
2016-10-13,6.01,6.1301,6.01,6.03,571,0
2016-10-14,6.01,6.2,6.01,6.1,9089,0
2016-10-17,6.1,6.1,6.1,6.1,100,0
2016-10-18,6.1581,6.2,6.1,6.1,1600,0
2016-10-19,6.17,6.18,6.02,6.02,3079,0
2016-10-20,6.11,6.191,6.03,6.03,4397,0
2016-10-21,6.0852,6.25,6.01,6.09,8105,0
2016-10-24,6.12,6.19,6.01,6.13,1640,0
2016-10-25,6.22,6.2499,6.01,6.05,2389,0
2016-10-26,6.25,6.4074,6.17,6.21,11857,0
2016-10-28,6.09,6.3,6.06,6.3,8042,0
2016-10-31,6.07,6.29,6,6.17,19150,0
2016-11-01,6.05,6.3,6.02,6.057,7024,0
2016-11-02,6.035,6.035,6.035,6.035,365,0
2016-11-03,6.04,6.17,6.04,6.17,1307,0
2016-11-07,6.151,6.151,6.15,6.15,1125,0
2016-11-08,6.18,6.2,6.09,6.2,5667,0
2016-11-09,6.1501,6.27,6.15,6.27,3803,0
2016-11-10,6.3,6.3,6.24,6.24,210,0
2016-11-11,6.3,6.3,6.2228,6.2906,5908,0
2016-11-14,6.2906,6.3,6.25,6.25,10528,0
2016-11-15,6.55,6.7892,6.351,6.5009,33658,0
2016-11-16,6.48,6.9054,6.48,6.5957,2048,0
2016-11-17,6.49,6.69,6.49,6.69,3439,0
2016-11-18,6.85,6.85,6.7958,6.7958,750,0
2016-11-21,6.697,6.697,6.697,6.697,323,0
2016-11-22,6.89,6.9,6.25,6.36,129076,0
2016-11-23,6.5,6.6808,6.49,6.6808,10200,0
2016-11-25,6.7261,6.7261,6.64,6.64,3064,0
2016-11-28,6.57,6.57,6.57,6.57,453,0
2016-11-29,6.59,6.65,6.23,6.65,2822,0
2016-11-30,6.48,6.64,6.1494,6.62,4582,0
2016-12-01,6.56,6.56,6.2584,6.53,14448,0
2016-12-02,6.4727,6.4727,6.4727,6.4727,500,0
2016-12-05,6.5802,6.5802,6.5013,6.5013,1121,0
2016-12-06,6.5692,6.6425,6.48,6.48,9196,0
2016-12-07,6.48,6.6,6.3432,6.5,4841,0
2016-12-08,6.5999,6.6,6.5,6.5,2244,0
2016-12-09,6.39,6.63,6.39,6.5549,3928,0
2016-12-12,6.4,6.6,6.4,6.48,1283,0
2016-12-13,6.4,6.4799,6.36,6.41,3793,0
2016-12-14,6.34,6.38,6.15,6.34,8796,0
2016-12-15,6.28,6.478,6.26,6.26,8336,0
2016-12-16,6.2993,6.3466,6.25,6.25,2658,0
2016-12-19,6.35,6.42,6.35,6.3695,11208,0
2016-12-20,6.4214,6.4487,6.4214,6.4487,316,0
2016-12-21,6.4278,6.4278,6.316,6.316,2492,0
2016-12-22,6.2916,6.43,6.2845,6.29,10029,0
2016-12-27,6.17,6.4581,6.17,6.4581,6833,0
2016-12-28,6.45,6.48,6.45,6.4501,1302,0
2016-12-29,6.46,6.4667,6.392,6.3958,3541,0
2016-12-30,6.448,6.48,6.3072,6.46,2869,0
2017-01-03,6.4899,6.4899,6.3,6.4163,2342,0
2017-01-04,6.46,6.46,6.46,6.46,276,0
2017-01-05,6.3634,6.4316,6.3634,6.3697,814,0
2017-01-06,6.4295,6.4295,6.4295,6.4295,511,0
2017-01-09,6.4211,6.44,6.4,6.4,3665,0
2017-01-11,6.4712,6.4712,6.37,6.45,2971,0
2017-01-12,6.45,6.45,6.4404,6.4404,207,0
2017-01-13,6.45,6.45,6.45,6.45,653,0
2017-01-17,6.36,6.49,6.36,6.49,5700,0
2017-01-18,6.3464,6.5,6.3464,6.5,10740,0
2017-01-19,6.55,6.55,6.4201,6.53,2567,0
2017-01-20,6.61,6.61,6.61,6.61,160,0
2017-01-23,6.4225,6.4225,6.4225,6.4225,143,0
2017-01-26,6.3969,6.4396,6.3969,6.4328,450,0
2017-01-27,6.4301,6.4301,6.4301,6.4301,946,0
2017-01-30,6.43,6.6,6.43,6.6,2460,0
2017-01-31,6.5078,6.5078,6.5078,6.5078,269,0
2017-02-01,6.5192,6.6199,6.5,6.6199,3188,0
2017-02-02,6.49,6.65,6.49,6.59,4175,0
2017-02-03,6.5,6.5908,6.5,6.5908,671,0
2017-02-06,6.2663,6.5836,6.2663,6.5836,2100,0
2017-02-08,6.3196,6.3723,6.3196,6.3723,1723,0
2017-02-09,6.4631,6.4631,6.4631,6.4631,200,0
2017-02-10,6.65,7.77,6.65,6.9899,29670,0
2017-02-14,6.84,6.84,6.84,6.84,592,0
2017-02-15,6.7735,6.7799,6.4401,6.7799,1001,0
2017-02-16,6.73,6.73,6.66,6.7224,597,0
2017-02-17,6.7499,6.7499,6.57,6.57,1569,0
2017-02-21,6.5213,6.5596,6.4467,6.54,2462,0
2017-02-22,6.5295,6.5295,6.46,6.5,10164,0
2017-02-23,6.5,6.64,6.5,6.64,29887,0
2017-02-24,6.52,6.599,6.5199,6.599,11702,0
2017-02-27,6.75,6.75,6.25,6.5125,40919,0
2017-02-28,6.41,6.6,6.14,6.4,105803,0
2017-03-01,6.5,6.5,6.2,6.3961,2176,0
2017-03-02,6.32,6.5026,6.2989,6.32,1175,0
2017-03-03,6.29,6.38,6.25,6.38,4332,0
2017-03-06,6.34,6.36,6.33,6.342,602,0
2017-03-07,6.11,6.4,6.11,6.4,17988,0
2017-03-08,6.14,6.36,6.14,6.273,14091,0
2017-03-09,6.09,6.336,6.09,6.26,19242,0
2017-03-10,6.2869,6.29,6.1862,6.19,45571,0
2017-03-13,6.25,6.25,6.2,6.2,2760,0
2017-03-14,6.25,6.28,5.911,6.25,8099,0
2017-03-15,6.24,6.28,6,6.14,8228,0
2017-03-17,6.26,6.26,6.2,6.2,2067,0
2017-03-20,6.22,6.22,6.208,6.208,1136,0
2017-03-21,6.034,6.2379,6.022,6.1,1942,0
2017-03-22,6.2,6.2,6.11,6.11,1978,0
2017-03-23,6.19,6.39,6.0201,6.34,11999,0
2017-03-24,6.34,6.3447,6.3,6.3,1100,0
2017-03-27,6.23,6.2675,6.1,6.1,10606,0
2017-03-28,6.35,6.4,6.1,6.25,6461,0
2017-03-29,6.34,6.37,6.15,6.35,2749,0
2017-03-30,6.68,6.68,6.1,6.29,17410,0
2017-03-31,6.31,6.63,6.31,6.63,642,0
2017-04-03,6.49,6.49,6.41,6.41,274,0
2017-04-04,6.0782,6.16,6.0782,6.16,243,0
2017-04-05,6.3133,6.3999,6.3133,6.3999,580,0
2017-04-06,6.41,6.41,6.41,6.41,1809,0
2017-04-07,6.41,6.42,6.4,6.42,2764,0
2017-04-10,6.19,6.3241,6.15,6.3241,2672,0
2017-04-11,5.9278,6.3425,5.9278,6.14,521,0
2017-04-12,6.417,6.417,5.956,6.364,459,0
2017-04-13,6.3,6.39,6.3,6.39,2928,0
2017-04-17,6.39,6.39,6.39,6.39,286,0
2017-04-20,6.39,6.39,6.39,6.39,319,0
2017-04-21,6.31,6.37,6.09,6.23,7621,0
2017-04-25,6.29,6.3,6.1,6.21,26830,0
2017-04-26,6.21,6.211,6.21,6.21,403,0
2017-04-28,6.2,6.25,6.2,6.25,343,0
2017-05-01,6.29,6.29,6.1642,6.188,4885,0
2017-05-02,6.2,6.2,6.2,6.2,596,0
2017-05-03,6.2201,6.2285,6.22,6.22,1249,0
2017-05-05,6.29,6.3,6.29,6.29,7049,0
2017-05-08,6.2301,6.2325,6.22,6.22,3224,0
2017-05-09,6.12,6.3,6.1,6.3,3884,0
2017-05-11,6.25,6.25,6.25,6.25,261,0
2017-05-12,6.25,6.25,6.25,6.25,351,0
2017-05-15,6.11,6.3,6.1,6.28,6817,0
2017-05-16,6.15,6.2404,6.15,6.24,1479,0
2017-05-17,6.1,6.18,6.1,6.1575,2748,0
2017-05-18,6.23,6.23,6.22,6.2201,1921,0
2017-05-22,6.1,6.29,6.1,6.29,654,0
2017-05-23,6.1101,6.1301,6.1101,6.1301,1100,0
2017-05-24,6.2001,6.3,6.2,6.3,2465,0
2017-05-25,6.19,6.2,6.1292,6.1997,5025,0
2017-05-26,6.2769,6.2769,6.15,6.15,7186,0
2017-05-30,6.2,6.2,6.2,6.2,1100,0
2017-05-31,6.27,6.27,6.27,6.27,100,0
2017-06-01,6.29,6.3,6.25,6.25,477,0
2017-06-02,6.15,6.2192,6.15,6.2192,3541,0
2017-06-05,6.16,6.16,6.16,6.16,148,0
2017-06-06,6.2703,6.273,6.2703,6.273,424,0
2017-06-07,6.16,6.2099,6.15,6.2099,2812,0
2017-06-08,6.1634,6.2091,6.1634,6.2091,1211,0
2017-06-09,6.1703,6.1703,6.16,6.16,241,0
2017-06-12,6.15,6.3,6.12,6.3,129161,0
2017-06-13,6.16,6.207,6.16,6.207,2792,0
2017-06-15,6.3,6.3,6.29,6.3,829,0
2017-06-16,6.2833,6.3,6.15,6.15,8850,0
2017-06-19,6.2801,6.2801,6.2801,6.2801,335,0
2017-06-20,6.18,6.18,6.18,6.18,687,0
2017-06-21,6.1893,6.1893,6.1893,6.1893,103,0
2017-06-22,6.3606,6.3606,6.22,6.22,1178,0
2017-06-23,6.2304,6.3806,6.2304,6.34,3310,0
2017-06-26,6.25,6.6658,6.25,6.48,18343,0
2017-06-27,6.52,6.6,6.46,6.5,22690,0
2017-06-28,6.33,6.51,6.33,6.5,1616,0
2017-06-29,6.41,6.69,6.1102,6.34,10125,0
2017-06-30,6.49,6.99,6.4899,6.65,14593,0
2017-07-03,6.2,6.4,6.15,6.36,7726,0
2017-07-05,6.34,6.75,6.34,6.7325,11578,0
2017-07-06,6.41,6.91,6.41,6.86,4811,0
2017-07-07,6.89,6.89,6.66,6.72,11137,0
2017-07-10,6.61,6.91,6.45,6.91,8655,0
2017-07-11,6.86,6.9139,6.57,6.61,8725,0
2017-07-12,6.58,6.95,6.53,6.57,10998,0
2017-07-13,6.55,6.877,6.53,6.79,5769,0
2017-07-14,6.88,6.9099,6.88,6.8962,605,0
2017-07-17,6.93,6.93,6.6553,6.7964,4789,0
2017-07-18,6.86,6.9,6.725,6.9,4957,0
2017-07-19,6.83,6.84,6.6212,6.79,5062,0
2017-07-20,6.76,6.76,6.76,6.76,1797,0
2017-07-21,6.76,6.9633,6.72,6.82,4387,0
2017-07-24,6.89,6.97,6.82,6.97,3749,0
2017-07-25,7.09,7.09,7.02,7.02,1794,0
2017-07-26,6.811,7,6.76,6.76,3700,0
2017-07-27,6.76,6.76,6.76,6.76,644,0
2017-07-31,6.11,7.23,6.11,7.1,11979,0
2017-08-01,7.1,7.1,6.67,6.735,3946,0
2017-08-02,7.0887,7.0887,6.82,6.82,2544,0
2017-08-03,6.6916,6.8,6.5296,6.8,1637,0
2017-08-04,6.36,6.86,6.36,6.55,18746,0
2017-08-07,6.56,6.8,6.5436,6.8,4168,0
2017-08-08,6.8,6.8,6.7568,6.8,4105,0
2017-08-09,6.8,6.81,6.7423,6.81,2802,0
2017-08-10,6.87,6.87,6.8,6.85,2964,0
2017-08-11,6.86,6.8986,6.8072,6.8072,4939,0
2017-08-14,6.925,7.18,6.925,7.18,3971,0
2017-08-15,6.6099,7.014,6.6099,7.014,680,0
2017-08-16,7.05,7.05,7.05,7.05,553,0
2017-08-18,6.78,6.9537,6.7293,6.95,9163,0
2017-08-21,6.78,7,6.77,6.8715,24455,0
2017-08-22,6.82,7.0797,6.8132,6.87,4000,0
2017-08-23,6.85,6.87,6.76,6.76,1908,0
2017-08-24,6.81,6.83,6.81,6.81,316,0
2017-08-25,7.0804,7.0804,6.83,6.84,839,0
2017-08-28,6.83,6.83,6.83,6.83,365,0
2017-08-29,6.83,6.9884,6.83,6.92,1456,0
2017-08-30,6.99,6.99,6.99,6.99,173,0
2017-08-31,6.9349,7,6.9349,7,669,0
2017-09-05,6.99,7,6.81,6.94,4074,0
2017-09-06,7,7,6.91,6.91,1391,0
2017-09-07,6.99,7,6.8101,6.99,3478,0
2017-09-08,7.08,7.12,7.08,7.12,1240,0
2017-09-11,7.12,7.12,6.9263,7.1,1847,0
2017-09-12,7.1,7.12,7.03,7.05,3231,0
2017-09-13,6.93,7.15,6.93,7.15,2723,0
2017-09-14,7.15,7.15,6.92,7.15,3193,0
2017-09-15,7.1,7.1,6.59,6.59,8799,0
2017-09-18,6.92,6.92,6.81,6.81,1285,0
2017-09-20,6.81,6.81,6.8,6.8,946,0
2017-09-21,6.8777,6.8777,6.84,6.84,1699,0
2017-09-22,6.9,6.9,6.9,6.9,228,0
2017-09-25,6.844,6.8865,6.75,6.75,1531,0
2017-09-27,6.9,6.9,6.62,6.62,2121,0
2017-09-28,6.7632,6.9699,6.7632,6.91,14102,0
2017-09-29,7.19,7.85,7.1138,7.3,36542,0
2017-10-02,7.51,7.51,7.3301,7.49,6153,0
2017-10-03,7.5,7.69,7.49,7.49,13592,0
2017-10-04,7.152,7.44,7.051,7.44,3912,0
2017-10-05,7.4123,7.79,7.37,7.37,16144,0
2017-10-06,7.43,7.76,7.395,7.76,35118,0
2017-10-09,7.8,7.8,7.4236,7.75,7121,0
2017-10-10,7.89,7.89,7.6834,7.74,4477,0
2017-10-11,7.6443,7.81,7.48,7.74,9779,0
2017-10-12,7.3677,7.79,7.3677,7.63,4934,0
2017-10-13,7.7,7.75,7.7,7.74,890,0
2017-10-16,7.8,7.8,7.6,7.6,2156,0
2017-10-17,7.58,7.7672,7.58,7.7672,2178,0
2017-10-18,7.73,7.8,7.48,7.74,3370,0
2017-10-19,7.79,7.79,7.4,7.4,3907,0
2017-10-20,7.61,7.9,7.496,7.7,8722,0
2017-10-23,7.81,7.85,7.48,7.8,2391,0
2017-10-24,7.87,7.87,7.8549,7.8699,2481,0
2017-10-25,7.88,7.88,7.62,7.82,3614,0
2017-10-26,7.7933,7.88,7.7611,7.7611,1387,0
2017-10-27,7.8,7.8579,7.7079,7.8,1663,0
2017-10-30,7.9,8.63,7.8112,8.4,17396,0
2017-10-31,8.54,9.419,8.54,8.77,35948,0
2017-11-01,8.95,8.95,8.03,8.3899,13161,0
2017-11-02,8.39,8.8423,8.38,8.48,20457,0
2017-11-03,8.5,8.866,8.4992,8.59,17980,0
2017-11-06,8.94,8.94,8.5124,8.78,18867,0
2017-11-07,8.95,8.95,8.5,8.76,39760,0
2017-11-08,8.94,8.95,8.551,8.8999,41772,0
2017-11-09,8.87,8.96,8.6124,8.73,42490,0
2017-11-10,8.86,8.9328,8.5501,8.5501,12882,0
