Date,Open,High,Low,Close,Volume,OpenInt
2014-03-20,16,17.6,16,17.27,5402504,0
2014-03-21,17.61,19.31,17,18.16,1061768,0
2014-03-24,19.29,19.29,16.9,17.14,575872,0
2014-03-25,17.21,18.14,17.21,17.3,332473,0
2014-03-26,17.3,17.5,15.52,15.55,525700,0
2014-03-27,15.5,15.5,14.138,14.48,485182,0
2014-03-28,14.44,15.28,14.25,15.1,149317,0
2014-03-31,15.49,15.5,14,14.41,280154,0
2014-04-01,14.41,14.7,13.75,14.13,265599,0
2014-04-02,14.06,14.43,14,14.08,114822,0
2014-04-03,13.89,14.35,13.77,14.09,130333,0
2014-04-04,13.78,14,12.73,12.8,294405,0
2014-04-07,12.51,12.69,11.1,11.52,291572,0
2014-04-08,11.79,12.3,10.82,11.3,202140,0
2014-04-09,11.55,12.49,11.47,12.16,193950,0
2014-04-10,12.3,12.63,11.58,11.92,68520,0
2014-04-11,12,12.38,11.51,11.71,80485,0
2014-04-14,12.25,12.5,10.08,12.19,296613,0
2014-04-15,12.3,12.62,11.35,11.76,101845,0
2014-04-16,12.2,12.7,12.13,12.59,232567,0
2014-04-17,12.54,13.19,12,12.84,157786,0
2014-04-21,12.85,12.949,12.5,12.73,84950,0
2014-04-22,13.14,13.14,12.1,12.24,221558,0
2014-04-23,12.05,12.32,11.05,11.52,225302,0
2014-04-24,11.64,11.65,10.65,10.72,189357,0
2014-04-25,10.55,10.75,9.85,10.1,282523,0
2014-04-28,10.28,10.629,9.45,10.14,162029,0
2014-04-29,10.4,10.62,10.1,10.26,85125,0
2014-04-30,10.45,10.45,10.01,10.25,34355,0
2014-05-01,10.01,10.23,10,10.12,66750,0
2014-05-02,10.1,10.69,10.04,10.53,91245,0
2014-05-05,10.69,11.5,10.36,11.01,109791,0
2014-05-06,11,11.309,10.85,11.09,56010,0
2014-05-07,11.35,11.5,10.91,11.35,95845,0
2014-05-08,11.45,11.59,10.94,10.94,73188,0
2014-05-09,11.11,11.16,10.705,10.8,25777,0
2014-05-12,11.06,11.29,10.68,10.85,45195,0
2014-05-13,11.54,11.54,10.75,10.93,20149,0
2014-05-14,11,11.35,10.9,11.03,48173,0
2014-05-15,11.32,11.4,10.61,10.75,81330,0
2014-05-16,10.93,11.079,10.7,10.94,34160,0
2014-05-19,11.1,11.59,10.76,11.41,84699,0
2014-05-20,11.55,11.9,11.125,11.73,88157,0
2014-05-21,12.1,12.45,11.88,12.29,112860,0
2014-05-22,12.36,12.4,11.92,11.99,82969,0
2014-05-23,12.1,12.58,12,12.5,61745,0
2014-05-27,12.69,12.69,12.13,12.35,49227,0
2014-05-28,12.02,12.515,12.02,12.26,28830,0
2014-05-29,12.37,12.4,12.16,12.24,14947,0
2014-05-30,12.18,12.5,11.61,11.88,56454,0
2014-06-02,12.09,12.19,11.61,12,16226,0
2014-06-03,11.99,12.21,11.9,12.21,29432,0
2014-06-04,12.17,12.24,12,12.08,18933,0
2014-06-05,12.28,12.28,12.03,12.07,28820,0
2014-06-06,12.04,12.2,12,12.15,10438,0
2014-06-09,12.15,12.75,11.75,12.37,280821,0
2014-06-10,12.44,12.75,12.26,12.27,59200,0
2014-06-11,12.3,12.74,12.2,12.39,81833,0
2014-06-12,12.5,12.5,11.8,12.11,40443,0
2014-06-13,12,12.27,11.51,11.76,47159,0
2014-06-16,11.775,11.87,11.51,11.52,20737,0
2014-06-17,11.37,11.68,10.88,11.22,71936,0
2014-06-18,11.21,11.82,11.12,11.37,25427,0
2014-06-19,11.26,11.38,10.81,11.04,42505,0
2014-06-20,11.05,11.13,10.85,10.99,36969,0
2014-06-23,10.94,10.949,10.82,10.86,16303,0
2014-06-24,10.85,11.5,10.823,10.905,53949,0
2014-06-25,10.83,11.51,10.51,10.52,118342,0
2014-06-26,10.52,10.94,10.52,10.77,42061,0
2014-06-27,10.64,11.02,10.622,11.01,20237,0
2014-06-30,11.03,11.45,10.86,11.38,68754,0
2014-07-01,11.25,11.75,11.23,11.64,35082,0
2014-07-02,11.45,11.59,11.45,11.46,15000,0
2014-07-03,11.46,11.53,11.22,11.32,10113,0
2014-07-07,11.31,11.4,11.06,11.16,32765,0
2014-07-08,11.2,11.43,11.07,11.36,35632,0
2014-07-09,11.19,11.43,11.16,11.3,29029,0
2014-07-10,11.06,11.34,10.92,10.97,27672,0
2014-07-11,10.96,11.16,10.13,10.3,170991,0
2014-07-14,10.3,10.79,9.75,9.77,143721,0
2014-07-15,9.75,10.18,9.59,10.06,64198,0
2014-07-16,10.19,10.34,9.81,9.88,46447,0
2014-07-17,9.17,9.87,9.17,9.32,124960,0
2014-07-18,9.33,9.64,9.33,9.5,15856,0
2014-07-21,9.48,9.6,9.28,9.42,29214,0
2014-07-22,9.49,9.69,9.45,9.58,29758,0
2014-07-23,9.56,9.63,9.35,9.41,15801,0
2014-07-24,9.42,9.51,9.41,9.47,7033,0
2014-07-25,9.49,9.49,9.2,9.43,21543,0
2014-07-28,9.46,9.46,9,9.04,61285,0
2014-07-29,9.04,9.35,9.01,9.11,10011,0
2014-07-30,9.22,9.34,9.03,9.15,68779,0
2014-07-31,9,9.075,8.6624,8.7,70465,0
2014-08-01,8.68,8.8392,8.0101,8.1,69577,0
2014-08-04,8.31,8.472,8,8.26,62588,0
2014-08-05,8.17,8.7,8.144,8.54,52829,0
2014-08-06,8.54,8.69,8.3,8.49,34236,0
2014-08-07,8.49,8.4901,8.07,8.3,40328,0
2014-08-08,8.39,8.4199,8.18,8.2,9764,0
2014-08-11,8.3,8.4,8.2,8.24,28405,0
2014-08-12,8.2899,8.3564,8.12,8.19,17843,0
2014-08-13,8.25,8.2899,7.81,7.81,50879,0
2014-08-14,7.79,7.949,7.38,7.42,73474,0
2014-08-15,7.42,7.5499,7.2,7.3,76897,0
2014-08-18,7.32,7.46,7.26,7.33,22093,0
2014-08-19,7.41,7.56,7.31,7.32,44280,0
2014-08-20,7.35,7.54,7.06,7.06,47135,0
2014-08-21,7.07,7.22,7.02,7.1,50066,0
2014-08-22,7.15,7.3,7,7,66379,0
2014-08-25,7.04,7.09,6.81,6.81,57482,0
2014-08-26,6.8,7.92,6.8,7.64,149804,0
2014-08-27,7.74,7.998,7.28,7.61,70348,0
2014-08-28,7.54,7.6099,7.28,7.3,27601,0
2014-08-29,7.31,7.43,7.2,7.3,23578,0
2014-09-02,7.31,7.31,7.08,7.15,33819,0
2014-09-03,7.15,7.1899,7,7,14870,0
2014-09-04,7.03,7.17,7,7.06,30661,0
2014-09-05,7,7.25,7,7.1,11956,0
2014-09-08,7.03,7.08,6.71,6.75,88582,0
2014-09-09,6.76,7.07,6.7,6.78,41023,0
2014-09-10,6.76,6.92,6.68,6.85,17735,0
2014-09-11,6.89,7.55,6.8,7.33,69301,0
2014-09-12,7.42,7.88,7.12,7.18,40567,0
2014-09-15,7.09,7.55,6.93,6.96,26538,0
2014-09-16,6.94,7.13,6.94,7.06,15123,0
2014-09-17,7.06,7.22,6.99,7.06,19996,0
2014-09-18,7.04,7.1,6.9101,6.95,27577,0
2014-09-19,6.95,6.96,6.9003,6.92,17943,0
2014-09-22,7.3,7.3,6.86,6.91,14156,0
2014-09-23,6.96,6.96,6.6,6.64,55529,0
2014-09-24,6.89,6.91,6.5,6.53,52620,0
2014-09-25,6.57,6.57,6.2,6.29,36639,0
2014-09-26,6.23,6.33,6.1,6.17,31496,0
2014-09-29,6.15,6.3199,6,6.01,31278,0
2014-09-30,6.07,6.545,6.037,6.3,137273,0
2014-10-01,6.32,6.3899,6.17,6.3,258381,0
2014-10-02,6.32,6.4399,6.15,6.15,72705,0
2014-10-03,6.18,6.26,6.11,6.12,14819,0
2014-10-06,6.01,6.2911,6.01,6.23,54282,0
2014-10-07,6.1801,6.4199,6.01,6.13,104282,0
2014-10-08,6.09,6.33,6.04,6.11,21721,0
2014-10-09,6.02,6.07,5.51,5.51,81728,0
2014-10-10,5.5,5.6494,5.5,5.52,12263,0
2014-10-13,6.3699,6.3699,5.51,5.51,19227,0
2014-10-14,5.56,5.58,5.2264,5.36,35793,0
2014-10-15,5.28,5.4169,5,5.17,51004,0
2014-10-16,5.06,5.17,4.6,5.06,64981,0
2014-10-17,5.03,5.35,5.03,5.27,35609,0
2014-10-20,5.25,5.6599,5.25,5.6,34692,0
2014-10-21,5.75,6.272,5.62,6.23,63946,0
2014-10-22,6.24,6.3099,6.02,6.07,35415,0
2014-10-23,6.29,6.3462,5.875,5.95,17098,0
2014-10-24,6.02,6.51,5.74,6.43,33151,0
2014-10-27,6.46,6.6,6.05,6.26,17960,0
2014-10-28,6.37,6.37,5.9,5.95,24571,0
2014-10-29,5.96,6.4088,5.63,5.9099,52490,0
2014-10-30,5.94,5.9635,5.823,5.9099,4746,0
2014-10-31,6.2,6.22,5.51,5.9,35009,0
2014-11-03,5.95,6.18,5.8,5.92,11898,0
2014-11-04,5.99,5.99,5.5,5.56,38870,0
2014-11-05,5.5,5.8,5.12,5.2,46104,0
2014-11-06,5,5.162,4.82,4.95,104200,0
2014-11-07,5.02,5.0995,4.96,5,15847,0
2014-11-10,5.01,5.03,4.85,4.88,20021,0
2014-11-11,4.8,5.04,4.8,5.04,26385,0
2014-11-12,4.9,5.28,4.9,5.26,64710,0
2014-11-13,5.09,5.75,5.09,5.74,48318,0
2014-11-14,5.76,6.09,5.72,5.84,43726,0
2014-11-17,5.7101,5.96,5.71,5.7901,35142,0
2014-11-18,5.85,6,5.73,5.96,69765,0
2014-11-19,6,6,5.55,5.78,141583,0
2014-11-20,5.69,5.742,5.629,5.69,8415,0
2014-11-21,5.7,5.7,5.2,5.33,63221,0
2014-11-24,5.38,5.5749,5.38,5.38,13284,0
2014-11-25,5.6099,5.6099,5.42,5.49,12533,0
2014-11-26,5.64,5.67,5.41,5.64,32987,0
2014-11-28,5.7,5.991,5.5,5.92,44077,0
2014-12-01,5.92,5.92,5.75,5.83,27814,0
2014-12-02,5.78,5.9499,5.76,5.86,33773,0
2014-12-03,5.82,6.25,5.745,6.15,262225,0
2014-12-04,6.13,6.13,5.92,5.95,26352,0
2014-12-05,5.99,6.091,5.95,6.06,26018,0
2014-12-08,6.0852,6.11,6,6.018,21399,0
2014-12-09,6,6.86,5.97,6.81,133659,0
2014-12-10,6.87,7.18,6.35,6.35,97147,0
2014-12-11,6.35,6.7291,6.35,6.55,53420,0
2014-12-12,6.5,6.74,6.425,6.74,45237,0
2014-12-15,6.74,6.749,6.25,6.4,23853,0
2014-12-16,6.35,6.48,6.2999,6.34,20013,0
2014-12-17,6.29,6.3999,6.21,6.24,40095,0
2014-12-18,6.3,6.37,6.01,6.25,243062,0
2014-12-19,6.21,6.28,6.0501,6.1,32457,0
2014-12-22,6,6.18,5.6001,5.7,125803,0
2014-12-23,5.63,5.701,5.42,5.57,76854,0
2014-12-24,5.52,5.7499,5.26,5.73,67823,0
2014-12-26,5.75,5.85,5.7001,5.82,16640,0
2014-12-29,5.8,6.18,5.8,6.07,43088,0
2014-12-30,6.07,6.38,6.05,6.31,20503,0
2014-12-31,6.4,6.9,6.32,6.66,110890,0
2015-01-02,6.72,6.9,6.72,6.878,20600,0
2015-01-05,6.9,6.9,6.6,6.71,39222,0
2015-01-06,6.82,6.82,6.6,6.61,20671,0
2015-01-07,6.6,7.35,6.24,7.19,94460,0
2015-01-08,7.26,7.47,7.06,7.31,72528,0
2015-01-09,7.27,7.32,7.01,7.176,7931,0
2015-01-12,7.09,7.4,7.09,7.19,14179,0
2015-01-13,7.15,7.44,7,7.07,15127,0
2015-01-14,7.01,7.2,7,7.11,13227,0
2015-01-15,7.09,7.17,7,7.16,23544,0
2015-01-16,6.5501,7.25,6.5501,7.1986,28845,0
2015-01-20,7.0035,7.48,6.918,7.42,34320,0
2015-01-21,7.4749,7.6899,7.47,7.54,39508,0
2015-01-22,7.6,7.78,7.25,7.25,20683,0
2015-01-23,7.78,8.08,7.75,8,51247,0
2015-01-26,8.04,8.0604,7.83,7.94,18847,0
2015-01-27,8.01,8.789,7.91,8.19,255978,0
2015-01-28,8.31,8.5,7.91,8.01,55209,0
2015-01-29,8.17,8.67,8,8.5,43582,0
2015-01-30,8.54,9.15,8.5,8.79,76409,0
2015-02-02,8.89,9.08,8.52,8.73,48525,0
2015-02-03,8.73,8.73,8.04,8.33,44309,0
2015-02-04,8.53,9.11,8.2501,8.69,55979,0
2015-02-05,8.8,8.94,8.4,8.46,26315,0
2015-02-06,8.4,8.6,8.2001,8.26,22134,0
2015-02-09,8.5,8.5,8.09,8.18,30724,0
2015-02-10,8.13,8.13,7.54,7.642,38296,0
2015-02-11,7.8,7.91,7.56,7.87,41128,0
2015-02-12,7.69,7.8799,6.8,7.045,122125,0
2015-02-13,7.03,7.37,6.84,7.22,31184,0
2015-02-17,7.31,7.58,7.3,7.45,34454,0
2015-02-18,7.58,7.66,7.4401,7.6,30881,0
2015-02-19,7.68,7.77,7.521,7.61,10504,0
2015-02-20,7.7,7.71,7.47,7.52,13076,0
2015-02-23,7.59,7.86,7.5,7.8,63633,0
2015-02-24,7.9,8.21,7.8,7.8,23872,0
2015-02-25,8.2,8.4,7.33,7.42,42739,0
2015-02-26,7.35,7.98,7.35,7.86,38927,0
2015-02-27,7.8956,8.145,7.7,7.71,28337,0
2015-03-02,7.7,7.75,7.6,7.65,53900,0
2015-03-03,7.63,7.7,7.54,7.63,10100,0
2015-03-04,7.7,8.04,7.7,7.9,20200,0
2015-03-05,8.02,8.11,7.94,8.03,17300,0
2015-03-06,8.11,8.25,8.03,8.15,12400,0
2015-03-09,8.22,8.22,7.78,7.85,12000,0
2015-03-10,7.82,7.82,7.6,7.62,15400,0
2015-03-11,7.65,7.65,7.3,7.54,160400,0
2015-03-12,7.46,8.22,7.37,7.51,13800,0
2015-03-13,7.6,7.9,7.48,7.77,22500,0
2015-03-16,7.7,7.85,7.47,7.5,20100,0
2015-03-17,7.5,7.55,7.1,7.11,20300,0
2015-03-18,7.13,7.41,7.13,7.4,13200,0
2015-03-19,7.42,7.47,7.19,7.44,6400,0
2015-03-20,7.47,7.5,7.35,7.49,4900,0
2015-03-23,7.5,7.65,7.29,7.57,18000,0
2015-03-24,7.16,7.96,7.16,7.37,23100,0
2015-03-25,7.45,7.64,7.23,7.23,27300,0
2015-03-26,7.15,7.5,7.1,7.21,32300,0
2015-03-27,7.08,7.21,6.97,7.05,25500,0
2015-03-30,7.09,7.46,7,7.1,27600,0
2015-03-31,7.37,7.37,7.1,7.24,15800,0
2015-04-01,7.2,7.5,7,7.11,13500,0
2015-04-02,7.05,7.16,6.65,6.7,32600,0
2015-04-06,6.52,6.7,6.52,6.7,15900,0
2015-04-07,6.6,6.6,6.5,6.52,17610,0
2015-04-08,6.5,7,6.36,6.39,26400,0
2015-04-09,6.45,6.7258,6.45,6.6,14830,0
2015-04-10,6.37,6.57,6.37,6.4,23300,0
2015-04-13,6.48,6.55,6.13,6.3,22700,0
2015-04-14,6.58,6.58,5.88,6,115100,0
2015-04-15,5.98,6.3199,5.98,6.12,97241,0
2015-04-16,6.3,6.36,6.12,6.32,7344,0
2015-04-17,6.24,6.41,6.18,6.4,13200,0
2015-04-20,6.51,6.99,6.43,6.71,64221,0
2015-04-21,6.81,6.98,6.71,6.8,24592,0
2015-04-22,6.81,7.32,6.75,7.11,25854,0
2015-04-23,7.2,7.2,6.98,7.01,4900,0
2015-04-24,6.98,7.01,6.71,6.73,16000,0
2015-04-27,6.94,6.99,6.1,6.66,92800,0
2015-04-28,6.4,6.8,6.4,6.55,6700,0
2015-04-29,6.55,6.89,6.37,6.54,19600,0
2015-04-30,6.8,6.8,5.71,5.9,273300,0
2015-05-01,5.89,6.11,5.89,6,19500,0
2015-05-04,6.08,6.33,5.76,5.76,18500,0
2015-05-05,5.85,6.15,5.76,6.15,19700,0
2015-05-06,6.1699,6.1699,5.69,5.69,20295,0
2015-05-07,5.79,5.88,5.68,5.88,23383,0
2015-05-08,5.87,5.94,5.7,5.92,22000,0
2015-05-11,5.95,5.95,5.7,5.7,20000,0
2015-05-12,5.55,5.65,5.55,5.56,25652,0
2015-05-13,5.57,5.6,5.55,5.57,6600,0
2015-05-14,5.57,5.69,5.57,5.6,6900,0
2015-05-15,5.63,5.7102,5.569,5.58,17545,0
2015-05-18,5.65,5.9,5.57,5.6,15021,0
2015-05-19,5.59,5.6,5.51,5.54,13100,0
2015-05-20,5.56,5.56,5.22,5.34,89100,0
2015-05-21,5.4,5.42,5.22,5.28,20300,0
2015-05-22,5.3,5.97,5.04,5.15,185000,0
2015-05-26,5.15,5.22,5,5.01,49066,0
2015-05-27,5,5.45,5,5.45,60300,0
2015-05-28,5.57,5.9999,5.17,5.86,37638,0
2015-05-29,5.77,5.9,5.75,5.86,9000,0
2015-06-01,5.88,5.88,5.5,5.5,8300,0
2015-06-02,5.53,5.86,5.1,5.4,37634,0
2015-06-03,5.5,5.64,5.38,5.4,18400,0
2015-06-04,5.44,5.59,5.44,5.44,11100,0
2015-06-05,5.59,5.72,5.4,5.44,50800,0
2015-06-08,5.46,5.74,5.45,5.61,19500,0
2015-06-09,5.71,6,5.51,5.93,38491,0
2015-06-10,5.96,6.46,5.8805,6.35,72800,0
2015-06-11,6.4,6.84,6.36,6.79,70214,0
2015-06-12,6.7,7,6.61,6.9,39800,0
2015-06-15,6.72,7.23,6.72,7.2,50100,0
2015-06-16,7.19,7.19,6.78,6.88,23900,0
2015-06-17,6.84,7.17,6.81,7.15,31600,0
2015-06-18,7.17,7.17,6.86,6.91,7200,0
2015-06-19,6.8,7,6.58,6.89,36100,0
2015-06-22,6.92,6.95,6.61,6.86,7600,0
2015-06-23,6.89,6.94,6.6101,6.77,35284,0
2015-06-24,6.8,6.81,6.52,6.61,18700,0
2015-06-25,6.63,6.71,6.59,6.65,5200,0
2015-06-26,6.67,6.78,6.66,6.75,26800,0
2015-06-29,6.73,6.9,6.66,6.85,43800,0
2015-06-30,6.85,7.24,6.85,7.0697,149056,0
2015-07-01,7.22,7.25,6.75,7.01,81000,0
2015-07-02,7.12,7.12,7,7,7500,0
2015-07-06,7.02,7.14,6.97,7,44200,0
2015-07-07,7,7.01,6.9,7,17600,0
2015-07-08,6.97,7.21,6.97,7,14900,0
2015-07-09,7,7.14,6.84,6.84,18500,0
2015-07-10,7,7,6.86,6.87,9100,0
2015-07-13,6.72,6.95,6.62,6.9,27200,0
2015-07-14,6.72,7.16,6.72,7.15,18370,0
2015-07-15,7.14,7.74,6.86,7.01,81171,0
2015-07-16,6.99,7.08,6.63,7,40000,0
2015-07-17,7.06,7.48,6.62,6.91,24800,0
2015-07-20,6.97,7.04,6.56,6.75,29000,0
2015-07-21,6.71,6.88,6.55,6.72,15600,0
2015-07-22,6.64,6.86,6.34,6.76,36800,0
2015-07-23,6.56,6.84,6.54,6.75,55300,0
2015-07-24,6.72,6.8,6.29,6.35,9200,0
2015-07-27,6.8,6.9,6.5,6.81,14400,0
2015-07-28,6.79,6.91,6.3,6.76,11600,0
2015-07-29,6.78,6.89,6.42,6.75,32900,0
2015-07-30,6.87,7.35,6.5,6.79,36900,0
2015-07-31,6.43,7.09,6.39,7.01,29800,0
2015-08-03,6.99,6.99,6.64,6.71,12380,0
2015-08-04,7.03,7.03,6.68,6.8,7500,0
2015-08-05,6.81,7,6.7,6.81,16400,0
2015-08-06,6.77,7.12,6.7,6.71,36998,0
2015-08-07,6.75,7.01,6.7,6.95,9900,0
2015-08-10,6.81,7.08,6.72,7.02,13000,0
2015-08-11,7,7.24,6.705,7.24,30484,0
2015-08-12,6.99,7.25,6.81,6.99,20500,0
2015-08-13,7.06,7.06,6.75,7,17900,0
2015-08-14,6.99,7.08,6.77,7.01,5600,0
2015-08-17,6.93,7.06,6.76,7.01,9900,0
2015-08-18,7.04,7.04,7,7.01,11100,0
2015-08-19,6.97,7.13,6.89,7.13,17200,0
2015-08-20,7.03,7.18,6.82,7.06,24200,0
2015-08-21,7.01,7.19,6.78,7.17,35700,0
2015-08-24,6.81,7.05,6.77,7,25717,0
2015-08-25,7,7.2,6.76,6.94,22200,0
2015-08-26,7,7.04,6.81,6.96,13400,0
2015-08-27,6.97,7.09,6.95,7.08,13000,0
2015-08-28,7,7.2,6.95,7.19,11300,0
2015-08-31,7.07,7.19,7.02,7.17,13400,0
2015-09-01,7,7.2,6.97,7.06,22900,0
2015-09-02,7.08,7.12,7.03,7.07,5500,0
2015-09-03,7.06,7.15,6.96,7.01,7100,0
2015-09-04,7.06,7.06,6.9,6.9,3900,0
2015-09-08,6.9,7.09,6.75,7.01,19800,0
2015-09-09,6.99,7.04,6.78,7.01,34100,0
2015-09-10,7.01,7.02,6.88,7.02,5367,0
2015-09-11,7.02,7.12,7.02,7.12,6400,0
2015-09-14,7.13,7.13,7.13,7.13,100,0
2015-09-15,7.01,7.01,7.01,7.01,200,0
2015-09-16,7.01,7.89,6.96,7.43,61700,0
2015-09-17,7.47,7.6,7.31,7.57,26500,0
2015-09-18,7.53,7.7,7.46,7.56,15000,0
2015-09-21,7.46,7.53,7.31,7.46,8600,0
2015-09-22,7.38,7.58,7.15,7.54,21500,0
2015-09-23,7.44,7.54,7.38,7.53,3300,0
2015-09-24,7.53,7.87,7.15,7.86,20051,0
2015-09-25,7.86,7.86,7.23,7.59,22900,0
2015-09-28,7.46,7.46,6.56,6.56,20763,0
2015-09-29,6.78,6.78,6.1,6.24,23000,0
2015-09-30,7.88,8.22,7.35,7.63,241800,0
2015-10-01,7.37,7.65,7.37,7.59,39400,0
2015-10-02,7.55,8,7.55,7.77,19000,0
2015-10-05,7.78,7.8099,7.38,7.51,6303,0
2015-10-06,7.52,7.71,7.37,7.45,8400,0
2015-10-07,7.47,7.67,7.41,7.62,1600,0
2015-10-08,7.69,7.69,7.4,7.46,6200,0
2015-10-09,7.51,7.57,7.37,7.44,3700,0
2015-10-12,7.38,7.61,7.22,7.55,14213,0
2015-10-13,7.54,7.54,7.29,7.45,15700,0
2015-10-14,7.38,7.49,7.38,7.46,6700,0
2015-10-15,7.52,7.72,7.25,7.47,10900,0
2015-10-16,7.57,7.7,7.28,7.56,6700,0
2015-10-19,7.85,7.96,7.7,7.76,5200,0
2015-10-20,7.86,8.464,7.7,7.95,77723,0
2015-10-21,8.17,9.39,7.86,8.51,345100,0
2015-10-22,8.9,8.9,8.28,8.81,99800,0
2015-10-23,8.8,8.88,8.57,8.88,9900,0
2015-10-26,8.85,9.59,8.52,9.12,66900,0
2015-10-27,9.04,9.37,8.76,9.08,49200,0
2015-10-28,9,9.5,9,9.3,96600,0
2015-10-29,9.3,9.85,9.23,9.75,61000,0
2015-10-30,9.85,9.85,8.51,8.98,50700,0
2015-11-02,9.09,9.6,8.71,9.33,36114,0
2015-11-03,9.36,9.9,9.35,9.52,37200,0
2015-11-04,9.71,9.88,9.1701,9.47,16422,0
2015-11-05,9.37,9.48,9,9.31,41800,0
2015-11-06,9.85,9.85,9.5,9.62,8000,0
2015-11-09,9.84,9.84,9.51,9.53,15024,0
2015-11-10,9.64,9.84,9.64,9.76,9700,0
2015-11-11,9.79,9.79,9.64,9.64,15000,0
2015-11-12,9.6,9.69,9.23,9.39,15000,0
2015-11-13,9.19,9.27,9.04,9.07,17100,0
2015-11-16,9.02,9.24,9.02,9.13,20900,0
2015-11-17,9.16,9.5,9.08,9.5,16700,0
2015-11-18,9.5,9.5,9.26,9.46,14200,0
2015-11-19,9.38,9.49,9.29,9.36,7400,0
2015-11-20,9.42,9.49,9.12,9.29,12600,0
2015-11-23,9.3,9.67,9.19,9.67,19800,0
2015-11-24,9.78,10,9.58,9.86,37500,0
2015-11-25,9.85,10.34,9.85,10.34,35700,0
2015-11-27,10.47,10.47,10.26,10.36,13800,0
2015-11-30,10.47,10.47,10.1,10.3,21400,0
2015-12-01,10.25,10.295,10.01,10.21,10147,0
2015-12-02,10.31,10.31,9.85,9.95,24644,0
2015-12-03,10.01,10.24,9.83,9.9,19632,0
2015-12-04,9.9,10.04,9.89,9.9,8100,0
2015-12-07,9.86,10.04,9.41,9.82,28700,0
2015-12-08,9.61,9.87,9.61,9.83,7327,0
2015-12-09,9.94,9.99,9.34,9.45,11800,0
2015-12-10,9.4,9.55,9.3,9.38,10000,0
2015-12-11,9.3,9.31,9.11,9.2,9900,0
2015-12-14,9.2,9.57,9.1,9.15,3823,0
2015-12-15,9.26,9.44,9.1,9.19,17900,0
2015-12-16,9.11,9.34,9.11,9.14,6400,0
2015-12-17,9.16,9.4,9.14,9.25,13900,0
2015-12-18,9.3,9.32,9.15,9.25,5400,0
2015-12-21,9.28,9.31,9.17,9.3,6200,0
2015-12-22,9.31,9.31,9.2,9.21,10719,0
2015-12-23,9.2,9.2,9.1,9.1,2800,0
2015-12-24,9.1,9.29,8.96,9.29,3393,0
2015-12-28,9.29,9.29,8.95,9,14149,0
2015-12-29,9,9.01,8.62,8.76,25363,0
2015-12-30,8.73,8.85,8.54,8.73,11377,0
2015-12-31,8.8,9.1,8.39,8.54,17578,0
2016-01-04,8.4,8.735,7.63,8.47,44786,0
2016-01-05,8.9,9.16,8.63,9.08,29084,0
2016-01-06,9.22,9.2599,9.01,9.1,9409,0
2016-01-07,9.22,9.29,8.89,8.97,17434,0
2016-01-08,8.92,9.2799,8.51,8.6,24057,0
2016-01-11,9.08,9.08,8.02,8.08,18072,0
2016-01-12,8,8.48,8,8.31,13429,0
2016-01-13,8.17,8.29,8,8,9467,0
2016-01-14,8,8.35,7.99,8.28,27685,0
2016-01-15,8.14,8.29,7.37,7.5725,24003,0
2016-01-19,7.57,7.57,6.8,7.48,18400,0
2016-01-20,7.601,7.601,7.1201,7.2299,15077,0
2016-01-21,7.22,7.4,7.1,7.15,6534,0
2016-01-22,7.8,7.8,7.26,7.46,7152,0
2016-01-25,8.01,8.01,7.17,7.17,6847,0
2016-01-26,7.19,7.2,6.63,6.72,23720,0
2016-01-27,6.63,6.795,5.952,6.1,29335,0
2016-01-28,6.1,7.108,5.67,6.42,50628,0
2016-01-29,6.384,6.91,6.24,6.76,18035,0
2016-02-01,6.75,6.75,6.51,6.64,8136,0
2016-02-02,6.555,6.7699,6.05,6.05,8658,0
2016-02-03,6.51,7.22,6.35,7.1,29983,0
2016-02-04,7.1,7.23,6.92,7.23,13909,0
2016-02-05,7.33,7.42,6.98,7.04,19133,0
2016-02-08,7.2,7.2,6.61,6.73,5004,0
2016-02-09,6.7,6.73,6.49,6.63,4617,0
2016-02-10,6.53,7,6.14,6.15,5950,0
2016-02-11,6.3,6.36,5.66,5.66,33675,0
2016-02-12,5.7,6.25,5.7,5.8301,5130,0
2016-02-16,6.1,6.7499,6.1,6.35,14477,0
2016-02-17,6.66,7.11,6.66,7.11,26679,0
2016-02-18,7.3,7.45,6.76,6.89,11833,0
2016-02-19,6.88,7.12,6.8326,7.12,5775,0
2016-02-22,7.42,7.42,6.83,7.12,12392,0
2016-02-23,7.23,7.2899,6.75,7.1,15920,0
2016-02-24,7.1,7.39,7.1,7.27,7108,0
2016-02-25,7.44,8.214,7.18,8.08,15833,0
2016-02-26,8.21,8.21,7.51,7.58,22272,0
2016-02-29,7.9,8.25,7.25,8.08,9392,0
2016-03-01,8.25,8.25,7.8722,7.92,27840,0
2016-03-02,7.96,7.99,7.5601,7.78,114221,0
2016-03-03,7.65,7.9699,7.6,7.69,26196,0
2016-03-04,7.99,7.99,7.39,7.43,19703,0
2016-03-07,8.03,8.03,7.5,7.6,8976,0
2016-03-08,7.6,7.655,7.4,7.655,5237,0
2016-03-09,7.53,7.81,7.415,7.81,11775,0
2016-03-10,7.94,8.1299,7.63,7.81,14852,0
2016-03-11,8.15,8.15,7.72,7.91,3400,0
2016-03-14,7.9164,8.02,7.76,7.77,5642,0
2016-03-15,7.97,8.005,7.72,7.94,16737,0
2016-03-16,8.1,8.2299,7.75,7.75,18364,0
2016-03-17,8,8,7.5,7.52,18912,0
2016-03-18,7.7499,7.8499,7.51,7.8499,9712,0
2016-03-21,7.91,8.1899,7.72,7.805,13346,0
2016-03-22,7.66,7.9,7.51,7.563,4749,0
2016-03-23,7.53,8.16,7.53,7.65,6250,0
2016-03-24,7.7038,7.94,7.58,7.58,4206,0
2016-03-28,7.58,7.6798,7.58,7.66,3200,0
2016-03-29,7.69,8.06,7.65,7.89,6399,0
2016-03-30,8.13,8.13,7.618,7.99,13698,0
2016-03-31,7.99,8.21,7.984,8.07,11760,0
2016-04-01,8.07,8.3,8.038,8.11,5876,0
2016-04-04,8.07,8.07,7.76,8,25074,0
2016-04-05,8,8.19,8,8,16456,0
2016-04-06,7.7233,8.15,7.7233,7.96,12851,0
2016-04-07,7.85,8,7.57,7.6,13846,0
2016-04-08,7.61,8.18,7.61,8.12,31988,0
2016-04-11,8.15,8.25,7.75,7.87,14280,0
2016-04-12,7.78,8.1,7.75,7.95,7119,0
2016-04-13,7.96,8.1,7.8,7.81,11127,0
2016-04-14,7.8775,8.06,7.8775,8.02,4981,0
2016-04-15,8.1182,8.16,7.987,8.04,3023,0
2016-04-18,7.9,8.24,7.9,8.16,284541,0
2016-04-19,8.0646,8.86,7.96,8.48,98107,0
2016-04-20,8.39,8.734,8.08,8.25,23975,0
2016-04-21,8.9,8.9,7.96,8.23,298796,0
2016-04-22,8.27,8.52,8.14,8.26,9033,0
2016-04-25,8.36,8.44,8.1101,8.44,12377,0
2016-04-26,8.49,8.66,8.4,8.63,24496,0
2016-04-27,8.69,8.835,8.54,8.64,15316,0
2016-04-28,8.69,8.69,8.42,8.6,12673,0
2016-04-29,8.65,8.66,8.16,8.27,4586,0
2016-05-02,8.2699,8.3,8.0925,8.3,14547,0
2016-05-03,8.17,8.2899,8.0101,8.22,3369,0
2016-05-04,8.11,8.25,7.82,7.87,6324,0
2016-05-05,7.99,8.14,7.8406,7.86,10035,0
2016-05-06,7.77,7.93,7.67,7.78,5820,0
2016-05-09,7.86,8.05,7.72,7.8,5546,0
2016-05-10,8.1899,8.1899,7.85,7.85,2493,0
2016-05-11,8.2499,8.2499,7.43,7.7801,4298,0
2016-05-12,8.1599,8.1599,7.34,7.83,4561,0
2016-05-13,8.04,8.08,7.88,7.88,3551,0
2016-05-16,8.02,8.1799,7.99,7.99,6341,0
2016-05-17,7.88,8.18,7.53,7.74,25387,0
2016-05-18,7.96,8.14,7.96,7.97,1505,0
2016-05-19,7.95,8.01,7.7775,7.83,2405,0
2016-05-20,8.0773,8.0773,7.95,8,899,0
2016-05-23,7.82,7.82,7.82,7.82,995,0
2016-05-24,7.83,7.85,7.75,7.75,7745,0
2016-05-25,8.02,8.02,7.781,7.81,1116,0
2016-05-26,7.78,7.8312,7.71,7.71,4832,0
2016-05-27,7.71,7.96,7.71,7.76,7124,0
2016-05-31,7.86,7.885,7.62,7.67,13352,0
2016-06-01,7.7,7.7985,7.5,7.52,12868,0
2016-06-02,7.5,7.546,7.4,7.5,12062,0
2016-06-03,7.48,7.9,7.41,7.9,28399,0
2016-06-06,7.9,7.9,7.72,7.72,3524,0
2016-06-07,7.81,8.4,7.76,8.38,126794,0
2016-06-08,8.35,8.35,8.075,8.12,11780,0
2016-06-09,8.32,8.32,8.1501,8.23,3855,0
2016-06-10,8.17,8.18,7.93,7.97,4296,0
2016-06-13,8.04,8.17,7.8142,8.17,12784,0
2016-06-14,7.99,8.22,7.85,8.06,2880,0
2016-06-15,8.09,8.17,8,8.17,5616,0
2016-06-16,8.07,8.15,7.967,8.1,3256,0
2016-06-17,8.0551,8.06,8.02,8.02,1094,0
2016-06-20,8.12,8.18,8.02,8.03,901,0
2016-06-21,8.02,8.05,7.93,8.05,2735,0
2016-06-22,7.967,7.99,7.96,7.9845,3300,0
2016-06-23,8.03,8.03,7.9101,7.9701,1960,0
2016-06-24,7.89,8.01,7.866,7.9,7255,0
2016-06-27,7.93,8.01,7.7179,7.75,443894,0
2016-06-28,7.8,7.99,7.51,7.63,27235,0
2016-06-29,7.72,7.82,7.6101,7.74,5284,0
2016-06-30,7.755,7.97,7.755,7.89,4156,0
2016-07-01,7.904,8,7.84,7.86,3905,0
2016-07-05,7.93,7.99,7.81,7.99,3839,0
2016-07-06,7.78,7.915,7.7611,7.81,3780,0
2016-07-07,7.93,7.9311,7.81,7.8135,826,0
2016-07-08,7.81,7.9,7.81,7.88,3744,0
2016-07-11,7.85,7.9,7.65,7.75,16220,0
2016-07-12,7.8182,7.8599,7.75,7.76,10905,0
2016-07-13,7.8,7.8,7.64,7.8,25011,0
2016-07-14,7.8,7.82,7.7042,7.74,14465,0
2016-07-15,7.75,7.8,7.72,7.77,17963,0
2016-07-18,7.76,7.8,7.5,7.51,14201,0
2016-07-19,7.58,7.77,7.575,7.77,6239,0
2016-07-20,7.799,7.799,7.6401,7.66,8978,0
2016-07-21,7.7508,7.8099,7.65,7.67,7207,0
2016-07-22,7.77,7.77,7.63,7.769,4790,0
2016-07-25,7.77,7.77,7.6931,7.75,2650,0
2016-07-26,7.7658,7.7658,7.6701,7.6701,4125,0
2016-07-27,7.63,7.7,7.6258,7.69,6855,0
2016-07-28,7.68,7.82,7.67,7.7,20538,0
2016-07-29,7.62,7.62,7.39,7.39,12141,0
2016-08-01,7.38,7.4,7.2,7.21,16689,0
2016-08-02,7.16,7.16,6.6,6.72,47124,0
2016-08-03,6.79,7.58,6.79,7.29,51210,0
2016-08-04,7.38,7.38,7.204,7.35,15705,0
2016-08-05,7.2906,7.38,7.25,7.25,3900,0
2016-08-08,7.29,7.41,7,7,10720,0
2016-08-09,7.02,7.14,6.95,7,1835,0
2016-08-10,6.98,7.07,6.75,6.9,25729,0
2016-08-11,6.87,7.029,6.83,6.89,10771,0
2016-08-12,6.86,6.94,6.72,6.8,19314,0
2016-08-15,6.701,6.9799,6.7,6.74,33574,0
2016-08-16,6.92,6.92,6.3204,6.37,34884,0
2016-08-17,6.78,8.08,6.65,7.86,197719,0
2016-08-18,7.91,8.33,7.79,8.01,112681,0
2016-08-19,8.0173,8.3,7.9,8.21,53054,0
2016-08-22,8.19,8.4,8.11,8.16,22200,0
2016-08-23,8.12,8.151,7.92,7.9801,28870,0
2016-08-24,7.86,8.28,7.8101,8.08,25662,0
2016-08-25,7.9,8.3699,7.86,7.89,20251,0
2016-08-26,7.95,7.96,7.6074,7.78,25067,0
2016-08-29,7.77,7.95,7.5486,7.71,18343,0
2016-08-30,7.9,7.92,7.7,7.78,11062,0
2016-08-31,7.8401,7.8401,7.39,7.46,16328,0
2016-09-01,7.51,7.57,7.4,7.57,4957,0
2016-09-02,7.66,7.8,7.48,7.48,9742,0
2016-09-06,7.36,7.6,7.3,7.56,20490,0
2016-09-07,7.6,7.695,7.53,7.62,14601,0
2016-09-08,7.45,7.65,7.45,7.58,14033,0
2016-09-09,7.6,7.6,7.28,7.31,23521,0
2016-09-12,7.31,7.39,7.27,7.35,9943,0
2016-09-13,7.25,7.3384,7.15,7.15,5999,0
2016-09-14,7.2457,7.5,7.2,7.35,13555,0
2016-09-15,7.4099,7.4099,7.27,7.2801,8706,0
2016-09-16,7.25,7.4,7.25,7.28,7381,0
2016-09-19,7.26,7.42,7.25,7.41,5038,0
2016-09-20,7.41,7.71,7.3701,7.65,10504,0
2016-09-21,7.73,7.78,7.62,7.78,7464,0
2016-09-22,7.84,8.16,7.835,8,9130,0
2016-09-23,7.92,8.36,7.92,8.09,26155,0
2016-09-26,8.07,8.48,8.04,8.26,7686,0
2016-09-27,8.3167,8.52,8.23,8.34,37632,0
2016-09-28,8.25,8.58,8.25,8.26,12160,0
2016-09-29,8,8.12,7.65,7.985,38610,0
2016-09-30,8.2119,8.2119,7.69,7.7,9174,0
2016-10-03,7.76,7.9146,7.63,7.71,44518,0
2016-10-04,7.65,7.91,7.55,7.57,33150,0
2016-10-05,7.6,7.69,7.56,7.64,8364,0
2016-10-06,7.6,7.65,7.1,7.5399,27826,0
2016-10-07,7.55,7.74,7.38,7.46,54360,0
2016-10-10,7.689,7.689,7.01,7.04,23176,0
2016-10-11,7.05,7.4299,7,7.12,16023,0
2016-10-12,7.18,7.4,7.1067,7.32,1240,0
2016-10-13,7.19,7.19,6.9,6.92,27480,0
2016-10-14,6.95,7.04,6.85,6.9,24450,0
2016-10-17,6.95,6.95,6.85,6.9,3150,0
2016-10-18,7.0386,7.0386,6.8,6.8,15818,0
2016-10-19,6.8,6.88,6.65,6.689,12661,0
2016-10-20,6.6,6.65,6.5,6.65,14148,0
2016-10-21,6.7378,6.8,6.65,6.65,4389,0
2016-10-24,6.8,6.8,6.4,6.5,10187,0
2016-10-25,6.6,6.6,6.35,6.35,7844,0
2016-10-26,6.25,6.35,6.25,6.35,5225,0
2016-10-27,6.4,6.4,6.25,6.3,4770,0
2016-10-28,6.3,6.3499,6.25,6.25,2103,0
2016-10-31,6.25,6.45,6.25,6.4,35908,0
2016-11-01,6.3,6.7499,6.25,6.25,28280,0
2016-11-02,6.2,6.2,5.9,6,26738,0
2016-11-03,5.95,6.25,5.6,5.6,19488,0
2016-11-04,5.65,5.85,5.5,5.5,30130,0
2016-11-07,5.55,5.7,5.25,5.7,13378,0
2016-11-08,5.8,5.85,5.6,5.75,14382,0
2016-11-09,5.6,5.85,5.4,5.65,19546,0
2016-11-10,5.85,6.0999,5.85,5.95,43585,0
2016-11-11,5.8,5.93,5.8,5.8,11358,0
2016-11-14,5.8,5.9413,5.1,5.4,43697,0
2016-11-15,5.6,5.7,5.135,5.275,50805,0
2016-11-16,5.3,5.8999,5.3,5.75,24279,0
2016-11-17,5.8,5.8905,5.6,5.725,13251,0
2016-11-18,5.45,5.65,5.35,5.4,36662,0
2016-11-21,5.4,5.5999,5.3,5.4,20031,0
2016-11-22,5.35,5.35,5.25,5.3,21200,0
2016-11-23,5.3,5.35,5,5,22806,0
2016-11-25,5.05,5.25,5,5.25,2544,0
2016-11-28,5.3,5.45,5.296,5.35,45607,0
2016-11-29,5.45,5.45,5.35,5.35,22824,0
2016-11-30,5.5,5.5,5.35,5.35,22456,0
2016-12-01,5.4,5.5,5.35,5.35,28111,0
2016-12-02,5.4,5.45,5,5.25,52305,0
2016-12-05,5.35,5.45,5.35,5.45,15053,0
2016-12-06,5.5,5.5,5.35,5.4,5260,0
2016-12-07,5.35,5.5,5.1,5.15,11420,0
2016-12-08,5.05,5.05,4.25,4.85,356150,0
2016-12-09,4.9698,5.25,4.9698,5.05,27495,0
2016-12-12,5.05,5.05,5,5,7733,0
2016-12-13,5.05,5.1,4.925,5,26930,0
2016-12-14,4.9,5.1,4.85,5.05,25808,0
2016-12-15,5.1,5.2,4.75,5,33301,0
2016-12-16,4.7897,5.2,4.75,5,19573,0
2016-12-19,5.05,5.116,4.6,4.6,36616,0
2016-12-20,4.8,4.95,4.8,4.8,20349,0
2016-12-21,4.85,4.9,4.7,4.8,35567,0
2016-12-22,4.8999,4.9,4.65,4.65,29757,0
2016-12-23,4.7,4.9,4.7,4.9,9510,0
2016-12-27,4.9,5.1,4.9,5.05,52100,0
2016-12-28,5,5.15,5,5.15,23050,0
2016-12-29,5,5.15,5,5.1,33174,0
2016-12-30,5.05,5.05,4.5792,4.5792,43558,0
2017-01-03,4.7,5.35,4.7,5.25,26861,0
2017-01-04,5.2218,5.25,5.1,5.15,30757,0
2017-01-05,5.1,5.3999,5.1,5.1,39528,0
2017-01-06,5.15,5.4,5.1499,5.35,21004,0
2017-01-09,5.4,5.7,5.35,5.55,28641,0
2017-01-10,5.6,5.6,5.4,5.45,20545,0
2017-01-11,5.477,5.5,5.3,5.3,18130,0
2017-01-12,5.35,5.4,5.25,5.35,5827,0
2017-01-13,5.35,5.45,5.1498,5.3,29020,0
2017-01-17,5.25,5.3,5.2331,5.3,4219,0
2017-01-18,5.3501,5.4,5.3,5.35,11557,0
2017-01-19,5.35,5.4,5.2,5.2,8917,0
2017-01-20,5.2,5.25,5.125,5.15,15019,0
2017-01-23,5.05,5.35,5,5.3,12704,0
2017-01-24,5.15,5.25,5.15,5.15,9665,0
2017-01-25,5.2,5.2,5,5,14713,0
2017-01-26,5,5.13,5,5,5133,0
2017-01-27,5.0001,5.05,5,5,4870,0
2017-01-30,5,5.25,5,5.2,19285,0
2017-01-31,4.65,5.7,4.55,5.65,114930,0
2017-02-01,5.7,6.15,5.7,6.05,53010,0
2017-02-02,6.1,6.105,5.65,5.95,27389,0
2017-02-03,5.85,6.2,5.85,6.1,43454,0
2017-02-06,6.2,6.249,5.95,5.95,15174,0
2017-02-07,5.991,6,5.65,5.925,71128,0
2017-02-08,5.95,6,5.9,5.95,26483,0
2017-02-09,6,6.1655,5.855,5.95,14404,0
2017-02-10,6,6.1,5.9,6.05,11739,0
2017-02-13,6.05,6.1999,5.9,6,23491,0
2017-02-14,6.1,6.25,6.1,6.2,28316,0
2017-02-15,6.3,6.3,6.05,6.15,26534,0
2017-02-16,6.1,6.25,6,6.1,18141,0
2017-02-17,6.101,6.25,6,6.2,15911,0
2017-02-21,6.6,6.7526,6.15,6.15,30091,0
2017-02-22,6.15,6.15,5.7,5.95,38065,0
2017-02-23,5.95,6,5.7,6,22240,0
2017-02-24,5.801,6,5.8,5.85,4187,0
2017-02-27,5.949,5.949,5.8,5.849,4595,0
2017-02-28,5.9,5.95,5.85,5.95,7009,0
2017-03-01,5.8,5.95,5.8,5.95,18293,0
2017-03-02,5.95,6.4,5.95,6.25,133409,0
2017-03-03,6.3,6.3804,6,6.2,43922,0
2017-03-06,6.2,6.35,6.095,6.35,58048,0
2017-03-07,6.4,6.4,5.9,6.15,58214,0
2017-03-08,6.05,6.25,5.9,6.1,52662,0
2017-03-09,6.35,6.35,6.05,6.1,5114,0
2017-03-10,6.1,6.2,6,6.1,10134,0
2017-03-13,6.05,6.1001,6,6.05,2809,0
2017-03-14,6.0001,6.1,6.0001,6.05,1486,0
2017-03-15,6.1,6.1,5.9,5.95,12045,0
2017-03-16,5.95,5.95,5.75,5.7501,11175,0
2017-03-17,5.75,5.95,5.55,5.95,24935,0
2017-03-20,5.9,6.05,5.9,6,18873,0
2017-03-21,6,6.05,5.85,6.05,12785,0
2017-03-22,5.95,6.25,5.95,6.15,21403,0
2017-03-23,6.2,6.7,6.2,6.675,51345,0
2017-03-24,6.5,6.5,6.3,6.4,22089,0
2017-03-27,6.55,6.55,6.1568,6.475,9861,0
2017-03-28,6.532,6.55,6.45,6.55,3774,0
2017-03-29,6.6,6.8,6.6,6.6265,19373,0
2017-03-30,6.6,6.8,6.6,6.6,21714,0
2017-03-31,6.6,6.65,6.6,6.6,9700,0
2017-04-03,6.6,6.7,6.45,6.45,9418,0
2017-04-04,6.5,6.65,6.2,6.2,15765,0
2017-04-05,6.25,6.6499,6.1193,6.35,5616,0
2017-04-06,6.2,6.35,6.161,6.25,17095,0
2017-04-07,6.35,6.5,6.35,6.45,1933,0
2017-04-10,6.45,6.5,6.45,6.5,328,0
2017-04-11,6.5,6.6,6.4146,6.6,4674,0
2017-04-12,6.65,6.65,6.5141,6.65,2027,0
2017-04-13,6.65,6.75,6.6,6.75,8689,0
2017-04-17,6.65,7,6.25,6.95,14676,0
2017-04-18,6.75,6.9,6.35,6.9,13125,0
2017-04-19,6.5,6.7401,6.4,6.7,4838,0
2017-04-20,6.7,7.35,6.7,6.8,45765,0
2017-04-21,6.75,6.75,6.45,6.65,6948,0
2017-04-24,6.7,6.75,6.6,6.65,3907,0
2017-04-25,6.75,6.75,6.4,6.7,30405,0
2017-04-26,6.65,6.7,6.4,6.4425,19796,0
2017-04-27,6.4,6.4,6.05,6.3,54758,0
2017-04-28,6.35,6.4,5.975,6,46458,0
2017-05-01,5.95,6.2,5.95,6.05,285364,0
2017-05-02,6.1,6.1,5.8,6,18446,0
2017-05-03,6,6.2,6,6.05,201887,0
2017-05-04,6,6.1,6,6.075,105314,0
2017-05-05,6.1,6.1,5.92,6,18402,0
2017-05-08,5.9,6.35,5.7501,6.1,285342,0
2017-05-09,6.1,6.2,5.9,6.05,87384,0
2017-05-10,6.1,6.2,5.7,5.8,82957,0
2017-05-11,5.9,6.05,5.8,5.95,65372,0
2017-05-12,6,6.3,5.8892,6.3,133201,0
2017-05-15,6.45,6.55,6.3295,6.55,28729,0
2017-05-16,6.5999,6.6,6.5,6.5,14996,0
2017-05-17,6.501,6.55,6.35,6.45,14550,0
2017-05-18,6.4999,6.8,6.4999,6.8,15061,0
2017-05-19,6.8,6.85,6.65,6.85,12731,0
2017-05-22,6.8,6.9,6.5,6.8,38311,0
2017-05-23,6.85,6.9,6.8067,6.875,12202,0
2017-05-24,7,7.15,6.8,6.9,55960,0
2017-05-25,6.8603,6.95,6.8603,6.95,17551,0
2017-05-26,6.997,7,6.95,6.9858,4231,0
2017-05-30,7,7.034,6.95,6.95,6362,0
2017-05-31,7.043,7.043,6.9,6.95,17761,0
2017-06-01,7,7.075,6.8,6.9,38131,0
2017-06-02,6.85,6.9,6.85,6.85,4608,0
2017-06-05,6.85,6.9,6.55,6.55,10860,0
2017-06-06,6.5,6.6,6.5,6.55,4648,0
2017-06-07,6.5,6.6,6.5,6.6,6492,0
2017-06-08,6.5902,6.7899,6.55,6.675,17178,0
2017-06-09,6.9655,6.9655,6.55,6.55,4316,0
2017-06-12,6.5999,6.5999,6.5,6.5,8971,0
2017-06-13,6.45,6.65,6.45,6.65,2907,0
2017-06-14,6.5,6.7,6.5,6.7,12613,0
2017-06-15,6.56,6.85,6.56,6.8,5551,0
2017-06-16,6.8,6.85,6.8,6.85,1171,0
2017-06-19,6.8001,7,6.75,6.95,208281,0
2017-06-20,6.95,7.45,6.9,7.3,50766,0
2017-06-21,7.2,7.8,7.2,7.65,184306,0
2017-06-22,7.75,7.8,7.6615,7.8,10976,0
2017-06-23,7.85,8.25,7.2254,7.2254,46212,0
2017-06-26,7.2,7.95,6.8,7.2,20199,0
2017-06-27,7,7.25,6.9253,6.95,13398,0
2017-06-28,6.905,7.5,6.905,7.5,41211,0
2017-06-29,7.55,7.9,7.15,7.2999,56000,0
2017-06-30,7.15,7.2,6.6,6.8,39356,0
2017-07-03,6.9,7.1,6.75,6.85,86130,0
2017-07-05,6.85,7.2,6.55,6.55,43724,0
2017-07-06,6.5,6.7,6.425,6.6,110609,0
2017-07-07,6.7,6.75,6.5,6.7,18269,0
2017-07-10,6.7,6.75,6.45,6.45,92573,0
2017-07-11,6.5,6.65,6.4449,6.45,186067,0
2017-07-12,6.5,6.9472,6.5,6.85,84887,0
2017-07-13,6.8492,6.85,6.75,6.8,7023,0
2017-07-14,6.7,7.05,6.7,7.05,30267,0
2017-07-17,6.95,6.95,6.75,6.9,39888,0
2017-07-18,6.751,6.9,6.751,6.9,7047,0
2017-07-19,6.8288,7.1001,6.8,6.95,15094,0
2017-07-20,7.2999,7.5,7.1608,7.25,64686,0
2017-07-21,7.2,7.45,7.1,7.15,23144,0
2017-07-24,7.25,7.25,7.1,7.1,10799,0
2017-07-25,7.1,7.2,7,7,2271,0
2017-07-26,7.05,7.09,6.95,6.9709,3025,0
2017-07-27,6.95,6.95,6.55,6.75,17993,0
2017-07-28,6.75,6.8545,6.75,6.7871,5044,0
2017-07-31,6.8,6.9,6.5,6.85,11510,0
2017-08-01,6.85,6.9,6.671,6.9,3808,0
2017-08-02,6.8112,6.95,6.8112,6.9,12346,0
2017-08-03,6.9,6.9,6.1,6.5,52544,0
2017-08-04,6.3073,6.8,6.3073,6.8,11920,0
2017-08-07,6.65,6.9,6.65,6.85,10164,0
2017-08-08,6.75,6.95,6.65,6.95,32242,0
2017-08-09,7.05,7.1,6.6,6.7,27464,0
2017-08-10,6.55,6.826,6.15,6.2,36607,0
2017-08-11,6.15,7,6.15,6.6,37223,0
2017-08-14,6.5,6.55,6.4001,6.5,4856,0
2017-08-15,6.35,6.6,6.35,6.45,23500,0
2017-08-16,6.35,6.4,6.25,6.3,18018,0
2017-08-17,6.2,6.25,6.05,6.05,32252,0
2017-08-18,6.05,6.3,6,6.3,20796,0
2017-08-21,6.35,6.55,6.25,6.3,26984,0
2017-08-22,6.3,6.3,6.1001,6.175,5182,0
2017-08-23,6.05,6.2,6.05,6.1,5949,0
2017-08-24,6.05,6.2,6.05,6.15,3624,0
2017-08-25,6.15,6.24,6.15,6.2056,2049,0
2017-08-28,6.2,6.4,6.1,6.35,12174,0
2017-08-29,6.2,6.25,6.151,6.25,4259,0
2017-08-30,6.3,6.3,6.2247,6.3,8952,0
2017-08-31,6.2,6.34,6.2,6.3,12180,0
2017-09-01,6.35,6.7,6.3,6.6,36124,0
2017-09-05,6.45,6.45,6.3,6.35,12740,0
2017-09-06,6.2,6.55,6.2,6.45,10811,0
2017-09-07,6.3,6.35,6.05,6.2501,5884,0
2017-09-08,6.15,6.325,6.15,6.25,8108,0
2017-09-11,6.35,6.4796,6.2,6.2,5627,0
2017-09-12,6.15,6.15,5.65,5.75,82936,0
2017-09-13,5.8,5.85,5.6,5.6,34079,0
2017-09-14,5.65,5.8486,5.65,5.75,12485,0
2017-09-15,5.85,6.1,5.775,6.1,20174,0
2017-09-18,6,6.1,5.95,6.05,11691,0
2017-09-19,5.2,5.3,4.95,5,953345,0
2017-09-20,5.1,5.15,5,5,122228,0
2017-09-21,5.05,5.15,5,5,69983,0
2017-09-22,5,5.05,4.8,4.8,112054,0
2017-09-25,4.85,5.05,4.75,5,101870,0
2017-09-26,5.05,5.05,4.85,5,55699,0
2017-09-27,5,5.05,4.9,4.9,33109,0
2017-09-28,5,5.05,4.984,5,111367,0
2017-09-29,5,5.35,4.95,5.35,94486,0
2017-10-02,5.35,5.369,5.15,5.175,66280,0
2017-10-03,5.25,5.25,5.1,5.2,20767,0
2017-10-04,5.2,5.2,4.85,5.05,44661,0
2017-10-05,5.05,5.1,5.05,5.1,15337,0
2017-10-06,5.1,5.15,5.05,5.15,34439,0
2017-10-09,5.2,5.2,4.95,5,27063,0
2017-10-10,5.1,5.1,4.9,4.95,25622,0
2017-10-11,4.9,5.1,4.9,5,46401,0
2017-10-12,5,5,4.9,4.95,23941,0
2017-10-13,5,5,4.9,4.9,15681,0
2017-10-16,5.15,5.15,4.85,4.9,56063,0
2017-10-17,5,5.05,4.8597,5,44215,0
2017-10-18,5,5.1,5,5.05,23332,0
2017-10-19,5.05,5.2,4.95,5.1,55611,0
2017-10-20,5.1,5.2,5,5,20825,0
2017-10-23,5.2,5.2,5.05,5.1,23854,0
2017-10-24,5.081,5.0965,5,5.025,10207,0
2017-10-25,5.05,5.05,4.8,4.9,53592,0
2017-10-26,4.95,5,4.9,5,28735,0
2017-10-27,5,5.05,4.95,5,13082,0
2017-10-30,5.05,5.1,4.95,5.05,114234,0
2017-10-31,5.1,5.1,4.95,5.05,39955,0
2017-11-01,5,5.05,4.95,5,63504,0
2017-11-02,4.95,5,4.95,4.95,9987,0
2017-11-03,4.95,5,4.95,5,7594,0
2017-11-06,4.95,5,4.9,5,56408,0
2017-11-07,4.95,4.95,4.8,4.9,37110,0
2017-11-08,4.95,4.95,4.85,4.9,9664,0
2017-11-09,4.8,4.85,4.7,4.7382,32072,0
2017-11-10,4.75,4.75,4.45,4.6,92987,0
