Date,Open,High,Low,Close,Volume,OpenInt
2014-07-01,6,6.38,6,6.05,2927198,0
2014-07-02,6.1,6.15,6,6,349000,0
2014-07-03,6.03,6.22,6,6.13,119953,0
2014-07-07,6.19,6.24,5.75,5.9,325233,0
2014-07-08,5.97,6.08,5.8,5.97,195554,0
2014-07-09,5.93,6.06,5.93,5.93,43059,0
2014-07-10,5.85,7.54,5.8,6.68,747313,0
2014-07-11,7.1,7.13,6.41,6.61,276414,0
2014-07-14,6.61,7,6.36,6.8,107383,0
2014-07-15,6.8,6.8,5.75,5.85,532849,0
2014-07-16,5.9,6.09,5.5701,6.09,199361,0
2014-07-17,6,6.4,5.8,6.35,136072,0
2014-07-18,6.35,6.4,6.1105,6.4,96980,0
2014-07-21,6.4,6.4,6.11,6.33,56307,0
2014-07-22,6.32,6.32,6.05,6.15,85298,0
2014-07-23,6.26,6.2997,6.05,6.1,41951,0
2014-07-24,6.1,6.7,6.05,6.56,197104,0
2014-07-25,6.28,6.85,6.28,6.78,283424,0
2014-07-28,6.99,7.89,6.82,7.53,570712,0
2014-07-29,7.9,7.9,7.15,7.19,101653,0
2014-07-30,7.03,7.0975,6.51,6.53,134235,0
2014-07-31,6.5,6.85,6.1,6.31,82865,0
2014-08-01,6.31,6.31,6.15,6.26,78902,0
2014-08-04,6.74,6.74,6.3,6.63,49346,0
2014-08-05,6.8,6.8,6.22,6.24,32654,0
2014-08-06,6.15,6.83,6.15,6.82,88049,0
2014-08-07,6.85,7,6.614,7,124618,0
2014-08-08,6.26,6.847,6.26,6.51,40025,0
2014-08-11,6.55,6.91,6.5101,6.54,36464,0
2014-08-12,6.76,7.1,6.62,6.975,89978,0
2014-08-13,7.0999,7.0999,6.816,6.86,6214,0
2014-08-14,6.99,7.42,6.9,6.99,93398,0
2014-08-15,7.33,7.34,6.864,7.29,62627,0
2014-08-18,7.15,7.3,6.96,6.97,18942,0
2014-08-19,6.97,7.15,6.86,6.96,25701,0
2014-08-20,6.83,6.94,6.67,6.67,17148,0
2014-08-21,6.7457,6.96,6.663,6.75,12640,0
2014-08-22,6.91,6.92,6.75,6.75,12044,0
2014-08-25,6.79,6.83,6.68,6.76,26741,0
2014-08-26,6.66,6.83,6.66,6.8,30603,0
2014-08-27,6.83,7.2,6.7247,6.9,36295,0
2014-08-28,6.99,7.2,6.6507,6.94,36959,0
2014-08-29,7.1,7.19,6.87,7.08,20771,0
2014-09-02,7.04,7.14,6.95,7.1,43973,0
2014-09-03,7.03,7.3,6.91,7.06,92282,0
2014-09-04,7.15,7.24,6.91,7.19,37836,0
2014-09-05,7.24,7.24,6.77,7.01,28906,0
2014-09-08,7.21,7.49,7.02,7.48,41019,0
2014-09-09,7.36,7.7,7.2926,7.63,29526,0
2014-09-10,7.55,7.84,7.38,7.65,46207,0
2014-09-11,7.68,7.7,7.06,7.5,56199,0
2014-09-12,7.78,7.81,7.152,7.57,39259,0
2014-09-15,7.24,7.72,7.089,7.56,51997,0
2014-09-16,7.36,7.54,7.101,7.29,43437,0
2014-09-17,7.19,7.65,6.955,7.09,26194,0
2014-09-18,7.19,7.19,6.6,6.6,63578,0
2014-09-19,6.6,6.73,6.15,6.21,93916,0
2014-09-22,6.25,6.5,5.78,5.8,67244,0
2014-09-23,5.7635,6.14,5.7635,5.97,33688,0
2014-09-24,5.95,6.14,5.76,5.8,24394,0
2014-09-25,5.8,5.9,5.8,5.87,7040,0
2014-09-26,5.88,5.93,5.8,5.91,8357,0
2014-09-29,5.86,6.09,5.801,6.01,12027,0
2014-09-30,6.09,6.1,5.98,6.05,13013,0
2014-10-01,5.99,6.25,5.96,6.138,25264,0
2014-10-02,5.99,6.1,5.99,6.06,4620,0
2014-10-03,6.0401,6.25,6.0401,6.25,2521,0
2014-10-06,6.06,6.2156,6.05,6.11,8385,0
2014-10-07,6.03,6.1599,5.85,5.95,15752,0
2014-10-08,5.85,5.85,5.26,5.38,37644,0
2014-10-09,5.46,5.7599,4.77,5.1,12680,0
2014-10-10,5.2,5.2,4.39,4.56,46408,0
2014-10-13,4.52,4.717,4.33,4.65,14633,0
2014-10-14,4.55,4.6,4.3,4.54,15965,0
2014-10-15,4.45,5.102,4.1,4.32,23799,0
2014-10-16,4.31,4.9227,4.2355,4.57,20454,0
2014-10-17,4.65,4.86,4.355,4.48,12566,0
2014-10-20,4.42,4.68,4.25,4.25,22269,0
2014-10-21,4.4,4.6,4.256,4.57,16098,0
2014-10-22,4.81,4.84,4.33,4.36,12137,0
2014-10-23,4.5875,4.5875,4.3101,4.39,7658,0
2014-10-24,4.55,4.55,4.38,4.43,2478,0
2014-10-27,4.4,4.61,4.38,4.45,2213,0
2014-10-28,4.48,4.82,4.39,4.51,4823,0
2014-10-29,4.68,4.75,4.36,4.43,13339,0
2014-10-30,4.499,4.7099,4.35,4.36,7612,0
2014-10-31,4.38,4.554,4.27,4.38,25789,0
2014-11-03,4.31,4.43,4.25,4.37,22347,0
2014-11-04,4.32,4.37,4.17,4.35,4064,0
2014-11-05,4.16,4.36,4.14,4.35,13580,0
2014-11-06,4.23,4.34,4.15,4.28,15347,0
2014-11-07,4.35,4.41,4.18,4.18,19265,0
2014-11-10,4.1988,4.36,4.1001,4.21,9448,0
2014-11-11,4.29,4.37,4.08,4.18,19043,0
2014-11-12,4.24,4.308,4.1,4.21,22428,0
2014-11-13,4.29,4.45,4.2,4.21,33443,0
2014-11-14,4.69,4.698,4.29,4.29,30298,0
2014-11-17,4.31,4.5765,4.31,4.54,13507,0
2014-11-18,4.48,4.55,4.35,4.37,12127,0
2014-11-19,4.35,4.5,4.21,4.26,9311,0
2014-11-20,4.1951,4.5256,4.175,4.4,19102,0
2014-11-21,4.35,4.43,4.23,4.33,5494,0
2014-11-24,4.3,4.49,4.273,4.42,9726,0
2014-11-25,4.486,4.96,4.486,4.7,22270,0
2014-11-26,4.7326,5.207,4.724,4.75,16345,0
2014-11-28,4.93,5.14,4.67,4.7,17000,0
2014-12-01,4.5335,4.83,4.5335,4.83,4837,0
2014-12-02,5.0699,5.0699,4.656,4.7,9558,0
2014-12-03,4.5544,4.7199,4.233,4.56,41978,0
2014-12-04,4.63,4.63,4.35,4.45,10885,0
2014-12-05,4.5,4.52,4.26,4.4,15600,0
2014-12-08,4.48,4.69,4.2,4.69,25239,0
2014-12-09,4.5751,4.6188,4.51,4.55,22656,0
2014-12-10,4.6,4.78,4.58,4.74,21536,0
2014-12-11,4.68,4.73,4.6,4.61,12237,0
2014-12-12,4.61,4.62,4.5,4.5,12376,0
2014-12-15,4.53,4.6199,4.5,4.5,3653,0
2014-12-16,4.54,4.82,4.5,4.51,10450,0
2014-12-17,4.66,4.89,4.66,4.77,10709,0
2014-12-18,4.75,6.91,4.63,4.85,16289,0
2014-12-19,4.85,5.74,4.85,5.67,20917,0
2014-12-22,5.7,5.7,5.25,5.32,7920,0
2014-12-23,5.6,5.6,5.4,5.48,11794,0
2014-12-24,5.48,5.69,5.48,5.63,3839,0
2014-12-26,5.53,5.7,5.35,5.53,11252,0
2014-12-29,5.45,5.5399,5.29,5.53,17077,0
2014-12-30,5.46,6.3,5.416,6.13,46434,0
2014-12-31,6.13,6.25,5.8301,6.02,22623,0
2015-01-02,6.07,6.236,6.02,6.11,14366,0
2015-01-05,6.2,6.2,5.81,6,331262,0
2015-01-06,9.86,10,6.33,6.49,5359438,0
2015-01-07,6.33,6.47,5.45,5.69,706353,0
2015-01-08,5.75,5.92,5.18,5.53,553955,0
2015-01-09,5.26,5.7,5,5.62,286659,0
2015-01-12,5.79,5.7999,5.24,5.35,159747,0
2015-01-13,5.32,5.55,4.8601,4.98,229736,0
2015-01-14,5,5,4.58,4.8,120567,0
2015-01-15,4.83,4.8512,4.51,4.59,107699,0
2015-01-16,4.5,4.68,4.42,4.66,43397,0
2015-01-20,4.738,4.75,4.6,4.65,33550,0
2015-01-21,4.7,4.7,4.26,4.37,65493,0
2015-01-22,5.2399,5.3,4.81,5.09,1919066,0
2015-01-23,5.15,5.3,5.06,5.14,193172,0
2015-01-26,5.11,5.15,4.8,5.02,164801,0
2015-01-27,4.97,5.139,4.82,5.1,55658,0
2015-01-28,5.035,5.119,4.85,4.91,43090,0
2015-01-29,4.91,4.91,4.48,4.59,82016,0
2015-01-30,4.56,4.585,4.32,4.38,63453,0
2015-02-02,4.42,4.439,4.3,4.34,27636,0
2015-02-03,4.31,4.46,4.25,4.44,61974,0
2015-02-04,4.37,4.47,4.26,4.34,34552,0
2015-02-05,4.37,4.85,4.25,4.85,84947,0
2015-02-06,4.94,5.04,4.58,4.77,82966,0
2015-02-09,4.71,4.964,4.4476,4.88,42411,0
2015-02-10,4.94,4.94,4.58,4.75,35357,0
2015-02-11,4.61,4.8,4.61,4.69,19456,0
2015-02-12,4.7,4.83,4.5,4.585,38305,0
2015-02-13,4.53,4.78,4.51,4.68,16483,0
2015-02-17,4.69,4.98,4.68,4.92,36750,0
2015-02-18,4.9,5.74,4.89,5.68,218921,0
2015-02-19,5.7,5.7899,5.31,5.485,67723,0
2015-02-20,5.41,5.49,5.32,5.32,35659,0
2015-02-23,5.34,5.35,5.01,5.03,42619,0
2015-02-24,4.96,5.08,4.81,4.97,37331,0
2015-02-25,4.95,5.43,4.94,5.16,75274,0
2015-02-26,5.2,5.24,5.053,5.09,27459,0
2015-02-27,5.0728,5.3032,5.02,5.14,37551,0
2015-03-02,5.06,5.27,5.01,5.02,34400,0
2015-03-03,5.1,5.15,4.98,5.14,15000,0
2015-03-04,5.07,5.3,4.99,5.2,20300,0
2015-03-05,5.14,5.66,5.06,5.58,69400,0
2015-03-06,5.5,5.5,5.08,5.34,30800,0
2015-03-09,5.34,5.38,5.15,5.37,23400,0
2015-03-10,5.1,5.27,4.97,5.05,41900,0
2015-03-11,5.01,5.09,4.85,4.86,39000,0
2015-03-12,4.94,4.95,4.65,4.81,17700,0
2015-03-13,4.81,5.38,4.71,5.2,79500,0
2015-03-16,5.2,5.95,5.12,5.95,253300,0
2015-03-17,6.01,6.39,5.82,6.05,208100,0
2015-03-18,6.1,6.43,5.75,6.26,1406500,0
2015-03-19,6.34,6.39,5.95,6.07,197900,0
2015-03-20,6.1,6.24,5.75,5.98,129000,0
2015-03-23,5.99,6.01,5.72,5.93,113000,0
2015-03-24,5.97,5.97,5.61,5.68,82700,0
2015-03-25,5.68,5.71,5.25,5.29,89600,0
2015-03-26,5.32,5.49,5.2,5.36,68400,0
2015-03-27,5.63,5.69,5.2,5.29,89700,0
2015-03-30,5.36,5.36,5.05,5.08,95600,0
2015-03-31,5.08,5.17,5,5,60700,0
2015-04-01,5.02,5.04,4.75,4.87,125100,0
2015-04-02,4.9,4.98,4.86,4.86,31200,0
2015-04-06,4.86,5.28,4.86,5.26,47000,0
2015-04-07,5.32,5.3299,5.0203,5.2,35001,0
2015-04-08,5.2,5.31,5.19,5.22,15900,0
2015-04-09,5.26,5.38,5.17,5.34,37074,0
2015-04-10,5.37,5.38,5.25,5.3,20900,0
2015-04-13,5.29,5.3,5.12,5.18,21500,0
2015-04-14,5.2,5.25,5.17,5.19,10800,0
2015-04-15,5.241,5.35,5.232,5.31,11788,0
2015-04-16,5.21,5.9,5.21,5.83,127386,0
2015-04-17,5.79,5.82,5.58,5.77,72500,0
2015-04-20,5.75,5.81,5.6,5.78,46690,0
2015-04-21,5.75,5.75,5.61,5.63,15795,0
2015-04-22,5.68,5.75,5.35,5.68,59759,0
2015-04-23,5.67,5.8,5.48,5.59,29600,0
2015-04-24,5.56,5.79,5.37,5.74,38000,0
2015-04-27,5.66,5.66,5.5,5.59,19500,0
2015-04-28,5.58,5.6,5.2,5.38,44200,0
2015-04-29,5.43,5.44,5.12,5.17,29500,0
2015-04-30,5.15,5.15,4.97,5.07,26500,0
2015-05-01,5.02,5.09,4.97,5.05,28200,0
2015-05-04,5.11,5.17,5.1,5.1,9000,0
2015-05-05,5.15,5.21,5.08,5.17,8300,0
2015-05-06,5.2,5.22,5.1,5.1,9743,0
2015-05-07,5.1,5.165,5.1,5.15,15323,0
2015-05-08,5.14,5.32,5.13,5.21,6700,0
2015-05-11,5.31,5.35,5.14,5.21,14600,0
2015-05-12,5.2,5.24,5.11,5.11,22949,0
2015-05-13,5.12,5.17,5,5.15,27800,0
2015-05-14,5.17,5.17,5.05,5.07,15300,0
2015-05-15,5.071,5.2049,4.93,5.13,38077,0
2015-05-18,5.03,5.1,5.02,5.06,14958,0
2015-05-19,5.03,5.07,4.93,5.06,34200,0
2015-05-20,5.01,5.15,5,5.1,20200,0
2015-05-21,5.09,5.14,5.05,5.06,6900,0
2015-05-22,5.02,5.12,5.02,5.12,10200,0
2015-05-26,5.14,5.14,4.91,5.02,31372,0
2015-05-27,5.03,5.03,4.92,4.98,9900,0
2015-05-28,4.98,5.03,4.87,5.03,26463,0
2015-05-29,5,5.03,4.91,5.03,21000,0
2015-06-01,5.03,5.03,4.93,5.01,18300,0
2015-06-02,5.01,5.03,4.88,4.99,25529,0
2015-06-03,4.96,5.02,4.81,5,57500,0
2015-06-04,4.84,5.14,4.84,5.05,33400,0
2015-06-05,5,5.19,5,5.14,245400,0
2015-06-08,5.16,5.6,4.93,5.55,163000,0
2015-06-09,5.51,5.8,5.44,5.59,49656,0
2015-06-10,5.61,5.73,5.565,5.64,26404,0
2015-06-11,5.7,5.89,5.62,5.84,72292,0
2015-06-12,5.81,5.84,5.46,5.52,53000,0
2015-06-15,5.51,5.7,5.45,5.61,13400,0
2015-06-16,5.69,5.83,5.5,5.65,38400,0
2015-06-17,5.8,5.9,5.71,5.71,30500,0
2015-06-18,5.85,5.85,5.58,5.61,41800,0
2015-06-19,5.65,5.68,5.25,5.25,89600,0
2015-06-22,5.34,5.73,5.34,5.6,39000,0
2015-06-23,5.8,5.8,5.393,5.62,15987,0
2015-06-24,5.67,5.74,5.36,5.58,14900,0
2015-06-25,5.59,5.91,5.42,5.9,51100,0
2015-06-26,5.81,6.06,5.7,6.06,100300,0
2015-06-29,5.95,5.98,5.4,5.41,46500,0
2015-06-30,5.52,5.8,5.22,5.8,29779,0
2015-07-01,5.86,5.89,5.51,5.6,15000,0
2015-07-02,5.56,5.62,5.42,5.54,18400,0
2015-07-06,5.49,5.55,5.35,5.53,10200,0
2015-07-07,5.47,5.6,5.45,5.59,5600,0
2015-07-08,5.51,5.53,5.38,5.38,7900,0
2015-07-09,5.44,5.64,5.42,5.52,19200,0
2015-07-10,5.56,5.7,5.48,5.7,24100,0
2015-07-13,5.76,5.87,5.68,5.82,53100,0
2015-07-14,5.87,5.94,5.67,5.89,29200,0
2015-07-15,5.93,6.1,5.79,5.88,41977,0
2015-07-16,5.96,5.98,5.68,5.86,17500,0
2015-07-17,5.81,6.38,5.8,6.38,68000,0
2015-07-20,6.5,6.5,6.12,6.36,57800,0
2015-07-21,6.3,6.35,6.02,6.25,47900,0
2015-07-22,6.16,6.44,6.06,6.29,23500,0
2015-07-23,6.27,6.27,6.08,6.18,13700,0
2015-07-24,6.13,6.18,6,6.05,17600,0
2015-07-27,6,6,5.72,5.76,19000,0
2015-07-28,5.9,5.99,5.72,5.85,5800,0
2015-07-29,5.82,5.83,5.7,5.73,12800,0
2015-07-30,5.73,5.83,5.71,5.74,8800,0
2015-07-31,5.57,5.8,5.57,5.74,7500,0
2015-08-03,5.73,5.73,5.58,5.64,7376,0
2015-08-04,5.69,5.72,5.64,5.7,4400,0
2015-08-05,5.7,6.15,5.67,5.84,27800,0
2015-08-06,5.88,6.05,5.5501,5.6,13156,0
2015-08-07,5.6,5.65,5.46,5.55,13100,0
2015-08-10,5.57,5.79,5.5,5.6,14900,0
2015-08-11,5.73,5.73,5.51,5.64,8312,0
2015-08-12,5.64,5.7,5.58,5.66,12100,0
2015-08-13,5.95,5.95,5.68,5.79,8000,0
2015-08-14,5.9,5.95,5.41,5.63,20700,0
2015-08-17,5.78,6.2,5.67,5.7,31700,0
2015-08-18,5.79,5.91,5.72,5.79,10200,0
2015-08-19,5.78,5.79,5.64,5.68,12800,0
2015-08-20,5.58,5.81,5.5,5.6,22400,0
2015-08-21,5.43,5.54,5.29,5.37,26200,0
2015-08-24,5.01,5.535,5.01,5.28,29679,0
2015-08-25,5.39,5.52,5.15,5.4,26700,0
2015-08-26,5.24,5.45,5.12,5.39,11400,0
2015-08-27,5.35,5.5,5.23,5.5,7000,0
2015-08-28,5.57,5.59,5.5,5.52,8400,0
2015-08-31,5.47,5.64,5.47,5.58,12700,0
2015-09-01,5.54,5.91,5.47,5.91,12100,0
2015-09-02,5.92,6.15,5.88,6.1,25200,0
2015-09-03,6.1,6.1,5.98,6.02,15700,0
2015-09-04,6,6.09,5.79,6.09,2600,0
2015-09-08,6.1,6.24,5.73,5.97,43800,0
2015-09-09,6.06,6.2,5.96,6.08,11600,0
2015-09-10,5.75,6.08,5.74,6.05,3391,0
2015-09-11,5.63,6,5.6,5.94,18600,0
2015-09-14,5.8,5.88,5.5,5.79,36200,0
2015-09-15,5.64,5.81,5.59,5.71,15500,0
2015-09-16,5.71,5.9,5.58,5.67,13600,0
2015-09-17,5.78,5.87,5.68,5.81,7700,0
2015-09-18,5.78,6.09,5.78,6.01,11400,0
2015-09-21,6.12,6.14,5.76,5.76,7800,0
2015-09-22,5.73,5.88,5.5,5.54,3500,0
2015-09-23,5.48,5.8,5.46,5.54,10700,0
2015-09-24,5.58,5.945,5.58,5.85,8398,0
2015-09-25,5.63,5.76,5.6,5.62,4900,0
2015-09-28,5.55,5.93,5.27,5.28,8889,0
2015-09-29,5.42,5.76,5.31,5.33,15000,0
2015-09-30,5.7,5.7,5.22,5.25,10900,0
2015-10-01,5.24,5.49,5.22,5.27,9500,0
2015-10-02,5.4,5.4,5.22,5.22,7400,0
2015-10-05,5.32,5.52,5.23,5.4,7481,0
2015-10-06,5.33,5.41,5.22,5.29,12200,0
2015-10-07,5.27,5.41,5.22,5.23,10200,0
2015-10-08,5.23,5.37,5.23,5.33,1100,0
2015-10-09,5.39,5.39,5.24,5.29,1300,0
2015-10-12,5.31,5.37,4.78,4.835,91224,0
2015-10-13,4.8,5.05,4.7,4.9,38100,0
2015-10-14,4.91,4.99,4.8,4.81,4400,0
2015-10-15,4.83,5.05,4.83,4.97,6700,0
2015-10-16,5.01,5.12,4.92,5.06,2300,0
2015-10-19,5.06,5.44,4.6,5.28,44300,0
2015-10-20,5.45,5.45,5.09,5.38,8812,0
2015-10-21,5.44,5.44,5.13,5.27,5100,0
2015-10-22,5.27,5.33,5.11,5.32,4100,0
2015-10-23,5.33,5.35,5.05,5.09,16200,0
2015-10-26,5.2,5.31,5.01,5.2,5200,0
2015-10-27,5.13,5.36,5.02,5.2,8500,0
2015-10-28,5.2,5.26,5.1,5.24,16800,0
2015-10-29,5.18,5.35,5.14,5.16,6000,0
2015-10-30,5.24,5.28,5.15,5.28,4800,0
2015-11-02,5.17,5.5,5.17,5.41,16169,0
2015-11-03,5.5,5.5,5.21,5.44,9500,0
2015-11-04,5.36,5.47,5.15,5.47,17785,0
2015-11-05,5.36,5.45,5.15,5.3,9800,0
2015-11-06,5.46,5.46,4.98,5.09,29700,0
2015-11-09,5.06,5.11,4.99,5.03,2309,0
2015-11-10,4.98,5.26,4.98,5.17,14100,0
2015-11-11,5.17,5.28,5.1,5.17,5800,0
2015-11-12,5.19,5.28,5.04,5.25,12600,0
2015-11-13,5.27,5.27,5.07,5.12,6000,0
2015-11-16,5.15,5.27,5.15,5.25,4300,0
2015-11-17,5.29,5.47,5.26,5.39,17700,0
2015-11-18,5.4,5.41,5.3,5.3,8500,0
2015-11-19,5.32,5.48,5.15,5.15,14000,0
2015-11-20,4.98,5.21,4.98,5.11,2900,0
2015-11-23,5,5,4.27,4.75,74000,0
2015-11-24,4.73,5.14,4.73,5.12,4800,0
2015-11-25,5.17,5.31,5.17,5.22,10100,0
2015-11-27,5.13,5.28,4.9,5.03,21600,0
2015-11-30,5.02,5.08,4.99,5.02,12000,0
2015-12-01,5.04,5.1,5,5.02,4120,0
2015-12-02,5.22,5.22,4.86,4.96,6879,0
2015-12-03,5.02,5.02,4.6,4.76,10378,0
2015-12-04,4.7,4.72,4.66,4.71,16800,0
2015-12-07,4.57,4.6,4.42,4.46,7600,0
2015-12-08,4.36,4.82,4.33,4.75,11769,0
2015-12-09,5,5,4.66,4.66,5100,0
2015-12-10,4.64,4.99,4.64,4.99,12000,0
2015-12-11,4.79,4.99,4.64,4.82,36900,0
2015-12-14,5.06,5.06,4.44,4.845,60724,0
2015-12-15,4.86,4.99,4.56,4.64,39300,0
2015-12-16,4.72,5.25,4.63,5.21,36300,0
2015-12-17,5.31,5.45,4.96,5.38,30000,0
2015-12-18,5.5,5.64,5.27,5.6,68200,0
2015-12-21,5.54,6.16,5.33,5.99,45600,0
2015-12-22,5.74,6.06,5.5501,6.06,47044,0
2015-12-23,6,6,5.5,5.84,31100,0
2015-12-24,5.95,6,5.74,5.865,5886,0
2015-12-28,5.8,6.18,5.8,5.83,46285,0
2015-12-29,5.73,6,5.568,5.94,38062,0
2015-12-30,6.08,6.24,5.58,5.685,23629,0
2015-12-31,5.71,6.23,5.63,6.07,53533,0
2016-01-04,6,6.14,5.76,5.88,34492,0
2016-01-05,5.95,6.198,5.83,5.9,23319,0
2016-01-06,5.82,5.91,5.65,5.69,14626,0
2016-01-07,5.62,5.7,5.43,5.5,20985,0
2016-01-08,5.53,5.5899,5.4,5.44,6872,0
2016-01-11,5.4,5.55,5.11,5.37,34558,0
2016-01-12,5.54,5.6,5.21,5.26,237000,0
2016-01-13,5.39,5.47,4.9,5,239326,0
2016-01-14,4.93,5.42,4.7436,5.14,44008,0
2016-01-15,4.94,5.26,4.81,4.88,35941,0
2016-01-19,5.09,5.09,4.48,4.63,11200,0
2016-01-20,4.63,4.85,4.38,4.71,25779,0
2016-01-21,4.65,4.94,4.65,4.93,5723,0
2016-01-22,4.97,5.5016,4.97,5.28,25689,0
2016-01-25,5.3,5.94,5.138,5.34,36004,0
2016-01-26,5.3,5.72,5.09,5.36,19289,0
2016-01-27,5.39,5.61,5.21,5.33,10748,0
2016-01-28,5.38,5.65,5,5.435,23186,0
2016-01-29,5.39,5.8,5.18,5.2,43200,0
2016-02-01,5.15,5.55,5.1,5.52,16901,0
2016-02-02,5.57,5.92,5.41,5.65,26100,0
2016-02-03,5.72,5.74,5.22,5.43,14855,0
2016-02-04,5.36,5.77,5.31,5.43,11457,0
2016-02-05,5.46,5.46,5.23,5.35,9121,0
2016-02-08,5.29,5.3,5,5.26,8889,0
2016-02-09,5.09,5.1,4.63,4.71,75478,0
2016-02-10,4.76,5.06,4.68,4.75,9043,0
2016-02-11,4.54,4.71,4.43,4.6,7054,0
2016-02-12,4.65,5.08,4.65,4.68,9979,0
2016-02-16,4.73,5.06,4.73,4.86,8744,0
2016-02-17,4.99,5.06,4.85,4.99,4018,0
2016-02-18,4.99,5.26,4.821,5.18,6800,0
2016-02-19,5.2,5.24,4.82,5.12,13051,0
2016-02-22,5.43,5.45,4.63,5,29274,0
2016-02-23,5.24,5.24,4.84,4.9,16800,0
2016-02-24,5.13,5.13,4.84,5,15144,0
2016-02-25,4.733,5.14,4.733,5,7150,0
2016-02-26,5.1,5.1,4.82,5,12776,0
2016-02-29,5.08,5.15,4.87,4.87,12313,0
2016-03-01,5.02,5.25,4.97,5,11850,0
2016-03-02,5.1956,5.1956,5.02,5.17,9500,0
2016-03-03,5.3,5.35,5.175,5.23,18749,0
2016-03-04,5.34,5.35,4.97,5.13,26972,0
2016-03-07,5.06,5.35,5.06,5.28,12568,0
2016-03-08,5.35,5.35,5.16,5.29,18893,0
2016-03-09,5.5,5.64,5.35,5.41,20281,0
2016-03-10,5.45,5.6,5.3501,5.57,15083,0
2016-03-11,5.65,5.9,5.35,5.67,29420,0
2016-03-14,5.8,5.95,5.69,5.88,28204,0
2016-03-15,5.92,5.95,5.828,5.88,18062,0
2016-03-16,5.61,5.86,5.38,5.38,17302,0
2016-03-17,5.39,5.66,5.16,5.51,29243,0
2016-03-18,5.6,6.23,5.58,5.77,120690,0
2016-03-21,5.83,6.15,5.78,6,40746,0
2016-03-22,6,6.3,5.99,6.25,108863,0
2016-03-23,6.22,6.24,5.96,6.21,33248,0
2016-03-24,6.08,6.21,5.88,6.05,29821,0
2016-03-28,6.05,6.14,5.41,5.51,99070,0
2016-03-29,5.5,5.8435,5.33,5.71,29917,0
2016-03-30,5.78,5.99,5.69,5.99,19656,0
2016-03-31,5.88,6.17,5.88,6.15,28901,0
2016-04-01,6.03,6.3101,6.01,6.2,49038,0
2016-04-04,6.15,6.41,6.02,6.18,32537,0
2016-04-05,6.1,6.36,6.1,6.36,6254,0
2016-04-06,6.3,6.4,6.06,6.28,51419,0
2016-04-07,6.18,6.33,5.9522,6.08,36477,0
2016-04-08,6.05,6.22,5.99,6.19,20180,0
2016-04-11,6.17,6.38,6.12,6.32,9571,0
2016-04-12,6.31,6.4,6.02,6.33,33331,0
2016-04-13,6.28,6.4,6.11,6.28,30582,0
2016-04-14,6.27,6.385,6.16,6.24,40081,0
2016-04-15,6.25,6.32,6.213,6.29,16111,0
2016-04-18,6.26,6.5,6.2498,6.38,76683,0
2016-04-19,6.39,6.4,6,6.04,52705,0
2016-04-20,6.06,6.24,6.06,6.22,13562,0
2016-04-21,6.3,6.4,6.1,6.17,32335,0
2016-04-22,6.04,6.41,6.04,6.4,34209,0
2016-04-25,6.31,6.5,6.23,6.5,37531,0
2016-04-26,6.42,6.49,6.15,6.32,69307,0
2016-04-27,6.35,6.4645,6.06,6.25,54733,0
2016-04-28,6.26,6.49,6.15,6.49,26971,0
2016-04-29,6.4,6.44,6.25,6.38,61135,0
2016-05-02,6.24,6.41,6.24,6.32,58948,0
2016-05-03,6.4,6.97,6.27,6.57,150054,0
2016-05-04,6.5,6.98,6.38,6.84,124597,0
2016-05-05,6.7,6.96,6.61,6.79,68035,0
2016-05-06,6.71,6.84,6.4106,6.6001,36919,0
2016-05-09,6.6,6.79,6.46,6.55,103841,0
2016-05-10,6.51,6.52,6.18,6.39,64122,0
2016-05-11,6.35,6.35,5.96,6.07,62865,0
2016-05-12,6.13,6.2,5.55,5.57,45399,0
2016-05-13,5.5,5.69,5.5,5.59,32125,0
2016-05-16,5.52,5.78,5.51,5.72,23133,0
2016-05-17,5.69,5.7,5.3128,5.41,23811,0
2016-05-18,5.36,5.47,5.21,5.31,32936,0
2016-05-19,5.28,5.29,4.99,5.11,55746,0
2016-05-20,5.12,5.12,4.75,4.775,77921,0
2016-05-23,4.83,4.89,4,4.02,513268,0
2016-05-24,4.13,4.13,3.61,3.83,224626,0
2016-05-25,3.86,3.87,3.45,3.54,350362,0
2016-05-26,9.97,13.22,8.26,11.8,32345528,0
2016-05-27,11.85,12.18,10.6,11.32,7571909,0
2016-05-31,11.8,12.47,10.9,12.27,3415942,0
2016-06-01,12.16,14.54,11.1,13.91,4388796,0
2016-06-02,13.72,15.84,13.32,14.33,4869509,0
2016-06-03,13.99,14.2789,12.46,12.65,2220878,0
2016-06-06,12.41,13.1799,12.33,12.73,1012728,0
2016-06-07,12.76,13,11.76,11.9,541636,0
2016-06-08,12.04,12.08,10.07,10.32,1087562,0
2016-06-09,10.21,11.21,10.1,10.29,609319,0
2016-06-10,10.4,10.76,10.01,10.09,419606,0
2016-06-13,10.12,10.37,9.72,10.14,450224,0
2016-06-14,10.55,10.87,9.5,9.64,3033556,0
2016-06-15,9.77,10.48,9.77,10.16,900122,0
2016-06-16,10.13,10.77,10.1,10.2,514969,0
2016-06-17,10.38,10.5084,10.06,10.18,449932,0
2016-06-20,10.1,11.22,10,11.04,830937,0
2016-06-21,11.31,11.31,10.36,10.62,592639,0
2016-06-22,11.08,11.44,10.57,10.75,922347,0
2016-06-23,10.85,11.28,10.52,10.8,542683,0
2016-06-24,10.18,10.67,9.88,10.23,1790507,0
2016-06-27,10,10.15,9.38,9.56,778528,0
2016-06-28,9.72,10.18,9.51,10.15,441467,0
2016-06-29,10.23,10.38,9.71,10.26,338187,0
2016-06-30,10.19,10.46,10,10.21,321124,0
2016-07-01,10.21,10.56,9.99,10.42,196053,0
2016-07-05,10.4,10.48,10,10.13,437777,0
2016-07-06,10.06,10.85,10,10.57,197766,0
2016-07-07,10.74,11.03,10.34,10.66,298443,0
2016-07-08,10.64,10.76,10.51,10.67,137866,0
2016-07-11,10.74,11.21,10.6649,10.99,230047,0
2016-07-12,11.08,11.19,10.7,10.86,180925,0
2016-07-13,10.9,11.1,10.55,10.63,242986,0
2016-07-14,10.67,10.67,10.16,10.28,276633,0
2016-07-15,10.35,10.65,10.28,10.46,121142,0
2016-07-18,10.41,10.69,10.33,10.53,76977,0
2016-07-19,10.55,10.55,10.29,10.33,121078,0
2016-07-20,10.3,10.85,10.2301,10.77,183141,0
2016-07-21,10.8,11.13,10.53,10.64,187629,0
2016-07-22,10.71,10.9,10.45,10.77,148529,0
2016-07-25,10.85,11.9099,10.72,11.61,927329,0
2016-07-26,11.54,11.9,11.147,11.39,348303,0
2016-07-27,11.4,11.95,11.2,11.91,333581,0
2016-07-28,12,12.2,10.6511,11.21,491965,0
2016-07-29,11.11,11.35,11.02,11.1,240192,0
2016-08-01,11.08,11.38,10.9,11.18,154725,0
2016-08-02,11.21,11.26,10.591,11.0099,199120,0
2016-08-03,11.01,11.26,10.87,11.02,152957,0
2016-08-04,11.35,11.45,10.83,11.23,208690,0
2016-08-05,11.26,11.88,11.06,11.71,286559,0
2016-08-08,11.92,12.18,11.3848,11.6,249071,0
2016-08-09,11.54,11.7,11.251,11.66,146396,0
2016-08-10,11.01,11.19,10.01,10.56,834151,0
2016-08-11,10.54,10.76,10.41,10.75,199443,0
2016-08-12,10.7,12.28,10.62,11.64,552242,0
2016-08-15,11.85,12.09,11.364,11.43,281402,0
2016-08-16,11.47,13.2,11.47,12.93,1122469,0
2016-08-17,12.93,13.05,12.3741,12.68,420962,0
2016-08-18,12.6,13.52,12.52,13.35,732334,0
2016-08-19,13.37,13.37,12.83,13.11,502434,0
2016-08-22,13.11,13.7,12.81,12.97,488224,0
2016-08-23,13.06,13.18,12.76,12.91,283922,0
2016-08-24,12.85,13.27,11.96,12.19,473679,0
2016-08-25,12.23,12.36,11.68,11.96,311661,0
2016-08-26,11.92,12.33,11.6501,12.09,210459,0
2016-08-29,12,12.5,11.72,12.33,289763,0
2016-08-30,12.27,12.72,12.27,12.4,301333,0
2016-08-31,12.4,12.4,11.88,12.22,270776,0
2016-09-01,12.17,12.39,11.97,12.37,131252,0
2016-09-02,12.33,12.33,11.95,12.16,244899,0
2016-09-06,12.17,12.91,12.1501,12.81,224329,0
2016-09-07,12.75,13.47,12.74,13.44,300084,0
2016-09-08,13.34,13.65,13.07,13.48,241930,0
2016-09-09,13.25,13.44,12.61,12.97,289214,0
2016-09-12,12.79,13.15,12.202,13.03,191397,0
2016-09-13,12.87,12.87,12.43,12.71,110923,0
2016-09-14,12.8,13.34,12.76,13.06,272204,0
2016-09-15,12.98,14.14,12.9,13.88,669630,0
2016-09-16,13.83,14.32,13.63,14.31,382351,0
2016-09-19,14.44,14.55,13.7,13.84,287576,0
2016-09-20,13.98,14.49,13.67,14.38,267106,0
2016-09-21,14.26,14.45,13.84,14.31,190525,0
2016-09-22,14.41,14.5,13.9,14.29,222259,0
2016-09-23,14.33,14.92,14.12,14.31,216005,0
2016-09-26,14.32,14.4489,13.08,14,319539,0
2016-09-27,14.03,14.22,13.74,14.02,169874,0
2016-09-28,14.07,14.22,13.82,14.2,115809,0
2016-09-29,14.03,14.14,13.55,13.73,214864,0
2016-09-30,13.96,14.22,13.5242,14.115,350945,0
2016-10-03,14.19,14.83,14.0111,14.21,328122,0
2016-10-04,14.13,14.43,13.834,14.16,279907,0
2016-10-05,14.32,14.41,14.095,14.22,281349,0
2016-10-06,14.25,14.47,13.706,14.02,173948,0
2016-10-07,14.02,14.04,13.59,13.86,166852,0
2016-10-10,13.98,14.59,13.86,14.25,306914,0
2016-10-11,14.05,14.14,13.237,13.36,178466,0
2016-10-12,13.36,13.4999,12.92,13.05,133719,0
2016-10-13,12.92,13.3,12.75,12.88,90158,0
2016-10-14,12.97,12.97,12.28,12.45,119801,0
2016-10-17,12.45,12.45,12,12.3,86495,0
2016-10-18,12.45,12.8,12.35,12.55,59948,0
2016-10-19,12.55,12.63,12.05,12.4,104662,0
2016-10-20,12.35,12.95,12.25,12.75,83393,0
2016-10-21,12.7,13.1,12.7,12.85,67493,0
2016-10-24,12.95,13,12.35,12.6,102685,0
2016-10-25,12.6,12.65,12,12.05,137655,0
2016-10-26,12.6,12.75,11,11.25,470354,0
2016-10-27,11.3,11.3122,10.5,10.65,455416,0
2016-10-28,10.6,11.6,10.35,11.1,208231,0
2016-10-31,11.25,11.35,10.9,11.15,182916,0
2016-11-01,11.15,11.4,11.1,11.35,179350,0
2016-11-02,11.3,11.35,10.9,11.05,437611,0
2016-11-03,9.95,11.2,8.8,9.45,453302,0
2016-11-04,9.5,10.4,8.905,10.15,211843,0
2016-11-07,10.35,10.75,10.15,10.55,162512,0
2016-11-08,10.55,10.9,10.25,10.6,93918,0
2016-11-09,10.95,11.95,10.5,11.75,291941,0
2016-11-10,12.1,12.35,11.45,11.9,148053,0
2016-11-11,11.9,13.55,11.75,13.5,220011,0
2016-11-14,13.75,13.95,13.15,13.8,387529,0
2016-11-15,13.6,14,13.55,13.9,217115,0
2016-11-16,13.75,14.075,13.35,13.55,136493,0
2016-11-17,13.55,13.95,13.3,13.9,132305,0
2016-11-18,13.85,14.15,13.7,13.9,152254,0
2016-11-21,13.85,14.05,13.4,13.8,133717,0
2016-11-22,13.8,13.8192,12.95,13.65,150167,0
2016-11-23,13.3,13.9,12.7638,13.75,117918,0
2016-11-25,13.75,14.15,13.5,14,71372,0
2016-11-28,13.95,13.95,13.2,13.55,152667,0
2016-11-29,13.6,13.75,13,13.3,95863,0
2016-11-30,13.4,13.65,12.6,12.9,246271,0
2016-12-01,12.95,13.2,12.35,12.55,125230,0
2016-12-02,12.45,13.2,12.35,13.1,103153,0
2016-12-05,13.15,13.75,12.74,13.25,115104,0
2016-12-06,13.2,13.75,12.95,13.5,96248,0
2016-12-07,13.2,13.75,12.5,12.7,146045,0
2016-12-08,12.55,13.125,12.2,13,170456,0
2016-12-09,13.15,13.45,12.9,13.4,114544,0
2016-12-12,13.3,13.5,13,13.4,199804,0
2016-12-13,13.45,13.7,13.2,13.55,160767,0
2016-12-14,13.55,13.925,13,13.45,197199,0
2016-12-15,13.4,14,13.25,13.4,240900,0
2016-12-16,13.45,13.95,13.15,13.3,767169,0
2016-12-19,13.35,13.75,13.3,13.45,173226,0
2016-12-20,13.45,13.625,13.15,13.375,125437,0
2016-12-21,13.35,13.35,12.8,12.8,124404,0
2016-12-22,12.8,12.9,12.2,12.4,115403,0
2016-12-23,12.35,13.05,12.35,12.8,154707,0
2016-12-27,12.75,13,12.15,12.25,207664,0
2016-12-28,12.25,12.3,11.9,11.95,169304,0
2016-12-29,11.95,12.175,11.9,11.9,89290,0
2016-12-30,11.95,12,11.65,11.75,346362,0
2017-01-03,11.9,11.95,11.65,11.75,142426,0
2017-01-04,11.8,12.6,11.5,12.35,191799,0
2017-01-05,12.35,12.45,11.95,12.15,83645,0
2017-01-06,12.2,12.55,11.95,12.05,119439,0
2017-01-09,12.45,12.55,11.85,12.35,91949,0
2017-01-10,12.45,12.45,11.8,12.15,106341,0
2017-01-11,12.05,12.05,11.25,11.4,146273,0
2017-01-12,11.25,11.575,11.1,11.45,72584,0
2017-01-13,11.45,11.9,11.45,11.6,94126,0
2017-01-17,11.45,11.45,10.85,10.95,145448,0
2017-01-18,11,11,10.7,10.85,78399,0
2017-01-19,10.85,10.95,10.4,10.5,124280,0
2017-01-20,10.9,11.1999,10.5,10.6,140594,0
2017-01-23,10.55,10.65,10.05,10.25,126198,0
2017-01-24,10.2,10.45,10.05,10.3,112095,0
2017-01-25,10.35,10.5,10.1,10.2,84257,0
2017-01-26,10.2,10.7,9.95,10.35,80928,0
2017-01-27,10.3,10.884,10.15,10.75,85080,0
2017-01-30,10.7,10.7,10.3,10.35,241365,0
2017-01-31,10.25,10.75,10,10.6,328817,0
2017-02-01,10.65,10.9,10.3,10.5,98015,0
2017-02-02,10.45,10.85,10.1584,10.7,85511,0
2017-02-03,10.8,11.15,10.5,11,147264,0
2017-02-06,10.9,11.1,10.675,10.95,85190,0
2017-02-07,10.95,11,10.15,10.15,94174,0
2017-02-08,10,10.5,9.65,9.999,163995,0
2017-02-09,9.9,10.2,9.85,9.95,78490,0
2017-02-10,10,10.45,9.8,10,107371,0
2017-02-13,10.05,10.6,9.95,10.25,88056,0
2017-02-14,10.2,10.9,10.15,10.6,113020,0
2017-02-15,10.5,10.525,9.9,10.05,117005,0
2017-02-16,10,10.1,9.65,9.95,118627,0
2017-02-17,9.95,10,9.6,9.95,151701,0
2017-02-21,9.95,10,9.35,9.4,100561,0
2017-02-22,9.45,9.5,9.125,9.25,127546,0
2017-02-23,9.3,9.35,8.65,8.75,198315,0
2017-02-24,8.7,8.85,8.55,8.65,139211,0
2017-02-27,8.6,9.05,8.6,8.8,166768,0
2017-02-28,8.8,9,8.65,8.75,179773,0
2017-03-01,8.85,9.2,8.55,8.7,509475,0
2017-03-02,8.7,8.85,7.95,8.15,377129,0
2017-03-03,8.25,8.5,7.85,8.3,254242,0
2017-03-06,8.45,9.275,8.4,8.8,556099,0
2017-03-07,8.8,9,8.5,8.65,302572,0
2017-03-08,8.65,8.9,8.5,8.65,119463,0
2017-03-09,8.65,8.8,8.35,8.45,153801,0
2017-03-10,8.6,8.75,8.4,8.7,155442,0
2017-03-13,8.75,8.9,8.35,8.65,128178,0
2017-03-14,8.55,8.65,8.35,8.5,101370,0
2017-03-15,8.5,8.65,8.325,8.5,155143,0
2017-03-16,8.45,8.65,8.25,8.4,155361,0
2017-03-17,8.35,8.45,8.15,8.15,221041,0
2017-03-20,8.15,8.2,7.5,7.75,249023,0
2017-03-21,7.9,8.2,7.6,7.65,133581,0
2017-03-22,7.6,7.85,7.55,7.75,100299,0
2017-03-23,7.75,7.95,7.4,7.75,64915,0
2017-03-24,7.75,7.825,7.5,7.6,50498,0
2017-03-27,7.55,8.5,7.5,8.45,187318,0
2017-03-28,8.5,8.85,8.25,8.65,126249,0
2017-03-29,8.7,9.05,8.6319,8.85,87433,0
2017-03-30,8.85,8.95,8.1,8.2,112350,0
2017-03-31,8.25,8.45,8.1,8.1,214190,0
2017-04-03,8.15,8.4,8,8,126033,0
2017-04-04,7.95,8.1,7.15,7.45,198103,0
2017-04-05,7.5,7.7,7.3,7.5,183429,0
2017-04-06,7.45,7.5,7.25,7.45,106764,0
2017-04-07,7.4,7.45,7.25,7.4,78814,0
2017-04-10,7.35,7.45,7.25,7.3,75481,0
2017-04-11,7.25,7.45,7.2,7.35,53908,0
2017-04-12,7.3,7.45,7.15,7.25,101856,0
2017-04-13,7.15,7.45,7.15,7.25,93445,0
2017-04-17,7.2,7.45,7.2,7.25,85484,0
2017-04-18,7.2,7.3,6.9,7.1,149063,0
2017-04-19,7.15,7.35,6.95,7.15,155288,0
2017-04-20,7.3,7.325,6.9,7,122461,0
2017-04-21,7,7.05,6.7,6.8,111596,0
2017-04-24,6.9,6.9,6.6,6.75,156551,0
2017-04-25,6.7,7.2,6.7,7.1,99226,0
2017-04-26,7.1,7.65,7.1,7.65,91722,0
2017-04-27,7.7,7.8,7.575,7.7,71462,0
2017-04-28,7.7,7.75,7.5,7.6,85337,0
2017-05-01,7.6,7.75,7.3,7.45,97463,0
2017-05-02,7.5,7.65,7.15,7.25,133740,0
2017-05-03,7.2,7.3,6.7,6.75,151098,0
2017-05-04,6.7,7,6.5,6.6,148296,0
2017-05-05,6.65,6.65,6.5,6.6,109877,0
2017-05-08,6.55,6.85,6.5,6.8,240201,0
2017-05-09,6.9,6.9,6.7,6.85,160937,0
2017-05-10,6.75,7.2,6.75,7,101421,0
2017-05-11,6.95,7.1,6.75,7,126671,0
2017-05-12,7,7.7,7,7.5,144669,0
2017-05-15,8.05,8.5,7.8,8.3,537064,0
2017-05-16,8.35,8.35,7.9,8,224037,0
2017-05-17,8,8.035,7.675,7.85,186487,0
2017-05-18,7.9,8.2,7.85,8.1,144199,0
2017-05-19,8.1,8.25,8,8,78756,0
2017-05-22,8,8.05,7.55,7.65,107065,0
2017-05-23,7.6,7.65,7.15,7.3,120327,0
2017-05-24,7.25,7.45,7.2,7.35,81822,0
2017-05-25,7.35,7.75,7.25,7.65,105117,0
2017-05-26,7.6,8.35,7.6,8.3,232113,0
2017-05-30,8.35,8.75,7.8,8.55,259803,0
2017-05-31,8.55,8.7,8.05,8.25,284618,0
2017-06-01,9.45,11.15,9.15,10,2876246,0
2017-06-02,9.95,10.5,9.6,9.9,441064,0
2017-06-05,10.05,10.2,9.05,9.5,279997,0
2017-06-06,9.35,9.475,9,9.2,163690,0
2017-06-07,9.25,9.55,8.85,8.95,202773,0
2017-06-08,9.05,9.3,8.8,9.25,528973,0
2017-06-09,9.3,9.6,9,9.1,238625,0
2017-06-12,9.05,9.45,9.05,9.25,181415,0
2017-06-13,9.2,9.551,9.15,9.55,152916,0
2017-06-14,9.5,9.8,9.5,9.65,114688,0
2017-06-15,9.65,9.85,9.35,9.65,179748,0
2017-06-16,9.55,9.8,9.475,9.7,167809,0
2017-06-19,9.8,10.1,9.8,9.9,246609,0
2017-06-20,9.95,10.15,9.45,9.7,211724,0
2017-06-21,9.75,9.95,9.35,9.7,153338,0
2017-06-22,9.7,10.05,9.525,9.55,132791,0
2017-06-23,9.55,9.9,9.3651,9.5,890190,0
2017-06-26,9.55,9.55,9.05,9.3,292780,0
2017-06-27,9.3,9.3,8.6,8.6,181243,0
2017-06-28,8.3,8.65,7.85,7.95,669206,0
2017-06-29,8,8.85,7.95,8.75,1930142,0
2017-06-30,8.75,9.15,8.45,8.85,702009,0
2017-07-03,8.9,9.75,8.9,9.7,269664,0
2017-07-05,10.1,10.15,9.45,9.65,512024,0
2017-07-06,9.5,9.9,9.46,9.55,392839,0
2017-07-07,9.65,9.75,9.15,9.15,708986,0
2017-07-10,9.15,9.2,8.45,8.65,326514,0
2017-07-11,8.6,8.8,8.4,8.75,326900,0
2017-07-12,8.8,8.925,8.65,8.75,176009,0
2017-07-13,8.85,8.925,8.55,8.85,111828,0
2017-07-14,8.8,8.9,8.5,8.6,178445,0
2017-07-17,8.6,8.7,8.15,8.2,403119,0
2017-07-18,8.25,8.4,8.1,8.2,149440,0
2017-07-19,8.35,8.6,8.1,8.2,108765,0
2017-07-20,8.15,8.3,8,8.2,155818,0
2017-07-21,8.25,8.25,7.75,7.85,172933,0
2017-07-24,7.95,7.95,7.65,7.8,249086,0
2017-07-25,7.85,8.1,7.6,7.65,111370,0
2017-07-26,7.65,7.75,7.4,7.45,201093,0
2017-07-27,7.4,7.5,6.7,6.75,326349,0
2017-07-28,6.8,6.9,6.5,6.6,406904,0
2017-07-31,6.65,6.85,6.4,6.65,392280,0
2017-08-01,6.7,7.25,6.55,7.1,277866,0
2017-08-02,7,7,6.5,6.7,206625,0
2017-08-03,6.75,6.75,6.2,6.4,156724,0
2017-08-04,6.55,6.85,6.2955,6.65,128165,0
2017-08-07,6.6,6.875,6.5969,6.7,195232,0
2017-08-08,6.725,6.8062,6.55,6.7,164540,0
2017-08-09,6.6,6.75,6.45,6.75,115123,0
2017-08-10,6.65,6.75,6.3,6.6,193276,0
2017-08-11,6.65,7,6.4,6.5,158423,0
2017-08-14,6.5,6.8,6.43,6.65,109880,0
2017-08-15,6.7,6.7,6.4,6.6,94127,0
2017-08-16,6.6,6.65,6.25,6.4,119475,0
2017-08-17,6.4,6.45,6.1,6.125,69538,0
2017-08-18,6,6.3,5.85,5.95,137657,0
2017-08-21,6,6,5.75,5.85,137269,0
2017-08-22,5.85,6,5.55,5.7,225777,0
2017-08-23,5.7,5.95,5.6,5.9,194933,0
2017-08-24,5.9,6,5.7,5.8,282659,0
2017-08-25,5.9,5.99,5.75,5.85,183700,0
2017-08-28,5.9,6.1,5.85,5.95,237740,0
2017-08-29,6.05,6.15,5.85,6.1,240807,0
2017-08-30,6.15,6.25,6.1,6.15,247073,0
2017-08-31,6.15,6.3,5.975,6.05,194900,0
2017-09-01,6.25,7,6.2,6.45,711172,0
2017-09-05,6.45,6.75,6.35,6.5,255055,0
2017-09-06,6.6,7.032,6.45,7,153109,0
2017-09-07,7.1,7.25,6.9,7.2,345479,0
2017-09-08,7.2,7.2,6.75,6.9,245898,0
2017-09-11,6.9,6.9,6.8,6.85,118499,0
2017-09-12,6.85,7.85,6.8,7.4,986321,0
2017-09-13,7.45,7.65,7.05,7.3,282790,0
2017-09-14,7.35,7.45,7.1,7.35,283600,0
2017-09-15,7.4,7.4,7.15,7.25,608062,0
2017-09-18,7.3,7.45,7.1,7.3,252543,0
2017-09-19,7.25,7.375,7.05,7.35,241248,0
2017-09-20,7.4,7.5,7.05,7.1,278919,0
2017-09-21,7.15,7.15,6.75,6.85,194055,0
2017-09-22,6.75,7,6.75,6.9,159685,0
2017-09-25,6.9001,7.15,6.75,6.95,464524,0
2017-09-26,7,7.1,6.85,6.95,278647,0
2017-09-27,7.05,7.05,6.9,7,182095,0
2017-09-28,7,7.3,6.9,7.3,173073,0
2017-09-29,7.2,7.7,7.2,7.6,304981,0
2017-10-02,7.6,7.9,7.6,7.9,205958,0
2017-10-03,7.85,7.9,7.4,7.9,248518,0
2017-10-04,7.8,7.9,7.6,7.7,148549,0
2017-10-05,7.8,7.9,7.6,7.8,168779,0
2017-10-06,7.8,7.8,7.45,7.55,72450,0
2017-10-09,7.45,7.8,7.45,7.75,91699,0
2017-10-10,7.7,7.75,7.4,7.5,102520,0
2017-10-11,7.45,7.85,7.45,7.75,126089,0
2017-10-12,7.7,7.75,7.21,7.45,147009,0
2017-10-13,7.5,7.525,7.15,7.25,89196,0
2017-10-16,7.35,7.4,7.001,7.15,72988,0
2017-10-17,7.05,7.2,6.95,7.15,56910,0
2017-10-18,7.1,7.4,7.05,7.35,94976,0
2017-10-19,7.3,7.5,6.9,7.15,134038,0
2017-10-20,7.25,7.45,7.1,7.45,86349,0
2017-10-23,7.4,7.5,7.125,7.25,87370,0
2017-10-24,7.35,7.35,6.8,6.9,182868,0
2017-10-25,6.9,6.95,6.6,6.65,116505,0
2017-10-26,6.65,6.7,6.2,6.3,163204,0
2017-10-27,6.35,6.6,6.15,6.5,88142,0
2017-10-30,6.7,6.8,6.45,6.5,119674,0
2017-10-31,6.6,6.6,6.25,6.3,116884,0
2017-11-01,6.4,6.4,5.875,6,89224,0
2017-11-02,5.95,6.3,5.95,6.15,55907,0
2017-11-03,6.15,6.2,5.95,6,199039,0
2017-11-06,6,6,5.6,5.75,230722,0
2017-11-07,5.8,5.8,5.35,5.4,176803,0
2017-11-08,5.45,5.5,5.05,5.05,235025,0
2017-11-09,5,5.35,4.95,5,457983,0
2017-11-10,5,5.4,4.9,5.2,494053,0
