Date,Open,High,Low,Close,Volume,OpenInt
2014-04-01,8,8.5,7.9,7.95,641824,0
2014-04-02,7.94,8.29,7.9,8.16,228323,0
2014-04-03,8.29,8.4,8.05,8.39,105018,0
2014-04-04,8.5,8.7,8.32,8.69,113618,0
2014-04-07,9,9,8.55,8.94,60534,0
2014-04-08,8.95,8.99,8.8001,8.9,31766,0
2014-04-09,8.85,8.9,8.8001,8.89,50876,0
2014-04-10,8.95,8.95,8.73,8.83,22381,0
2014-04-11,8.95,8.95,8.75,8.89,30113,0
2014-04-14,8.95,10.19,8.95,9.55,25700,0
2014-04-15,9.7,9.95,9.26,9.49,50367,0
2014-04-16,9.49,9.98,9.24,9.24,5078,0
2014-04-17,9.25,9.47,8.95,8.95,16700,0
2014-04-21,8.99,9.5,8.99,9.31,20095,0
2014-04-22,9.25,9.41,9.25,9.26,11240,0
2014-04-23,9.02,9.5,8.99,9.035,13494,0
2014-04-24,9.1,9.39,9.05,9.06,5991,0
2014-04-25,9.19,9.19,9,9.01,12739,0
2014-04-28,9.05,9.49,8.96,9.49,26539,0
2014-04-29,9.14,9.43,9.05,9.09,7180,0
2014-04-30,9.11,9.18,9.05,9.05,7970,0
2014-05-01,9.07,9.25,8.95,9.1,44271,0
2014-05-02,9.1,9.1,9.05,9.1,4769,0
2014-05-05,9,9.31,8.95,9.02,34437,0
2014-05-06,9.01,9.288,9.01,9.05,33093,0
2014-05-07,9.05,9.11,9,9,14551,0
2014-05-08,8.98,9.1,8.96,9.05,15557,0
2014-05-09,9.03,9.26,9.02,9.26,28881,0
2014-05-12,9.25,9.26,9.01,9.1,58095,0
2014-05-13,9.1,9.1999,9.05,9.11,7704,0
2014-05-14,9.11,9.13,9.11,9.11,4550,0
2014-05-15,9.1,9.1899,9,9.1899,27627,0
2014-05-16,9.3,9.5,9.15,9.38,33580,0
2014-05-19,9.49,9.5,9.36,9.5,17194,0
2014-05-20,9.6,9.899,9.5,9.57,18481,0
2014-05-21,8.91,9.2,8.5,8.9,40693,0
2014-05-22,8.85,9.09,8.73,8.9,37288,0
2014-05-23,8.9,8.99,8.75,8.99,42804,0
2014-05-27,9,9.06,8.7599,8.77,79264,0
2014-05-28,8.75,9,8.53,9,31296,0
2014-05-29,8.7,8.94,8.7,8.8005,9890,0
2014-05-30,8.8,8.92,8.79,8.81,17004,0
2014-06-02,8.8,8.85,8.6,8.69,16845,0
2014-06-03,8.94,8.94,8.2,8.21,62994,0
2014-06-04,8.14,8.4,7.925,8.07,81360,0
2014-06-05,8.0001,8.1,7.936,8.05,45455,0
2014-06-06,8.02,8.02,7.82,8.02,75102,0
2014-06-09,8,8.62,7.57,8.26,566020,0
2014-06-10,8.22,8.5,8.11,8.41,1044400,0
2014-06-11,8.5,8.78,8.46,8.65,128087,0
2014-06-12,8.6,8.7,8.48,8.53,56489,0
2014-06-13,8.6,8.64,8.5,8.54,66782,0
2014-06-16,8.6,8.6,8.41,8.51,49853,0
2014-06-17,8.6,8.75,8.5928,8.63,95433,0
2014-06-18,8.67,8.75,8.48,8.5,104417,0
2014-06-19,8.7,8.75,8.56,8.7,57281,0
2014-06-20,8.75,8.75,8.26,8.28,185218,0
2014-06-23,8.58,8.66,8.411,8.45,36649,0
2014-06-24,8.62,8.8,8.45,8.49,80078,0
2014-06-25,8.41,8.65,8.3601,8.57,52377,0
2014-06-26,8.64,8.9799,8.5001,8.67,34365,0
2014-06-27,8.53,9.3399,8.52,8.8,100519,0
2014-06-30,8.85,9.11,8.84,8.91,40898,0
2014-07-01,8.84,9.0599,8.81,8.97,12672,0
2014-07-02,9,9.07,8.71,8.9,53600,0
2014-07-03,8.83,9.01,8.66,8.99,20621,0
2014-07-07,9,9.1,8.78,8.83,32416,0
2014-07-08,8.97,8.97,8.75,8.79,44585,0
2014-07-09,8.84,8.9999,8.75,8.89,11191,0
2014-07-10,8.85,8.91,8.76,8.78,20362,0
2014-07-11,8.85,8.85,8.61,8.73,27634,0
2014-07-14,8.71,8.91,8.71,8.82,20611,0
2014-07-15,8.86,8.9899,8.81,8.84,49060,0
2014-07-16,8.98,8.98,8.63,8.64,34789,0
2014-07-17,8.77,8.8,8.61,8.69,53079,0
2014-07-18,8.65,8.9,8.65,8.75,40406,0
2014-07-21,8.78,8.9,8.586,8.71,9228,0
2014-07-22,8.76,8.93,8.576,8.6,16322,0
2014-07-23,8.75,8.8,8.53,8.56,55366,0
2014-07-24,8.6,8.83,8.6,8.74,27929,0
2014-07-25,8.7,8.7,8.58,8.61,10300,0
2014-07-28,8.65,8.65,8.52,8.61,27799,0
2014-07-29,8.58,8.8,8.463,8.71,93948,0
2014-07-30,8.69,8.725,8.51,8.53,19595,0
2014-07-31,8.53,8.57,8.5,8.5,31600,0
2014-08-01,8.5,8.5204,8.45,8.48,56092,0
2014-08-04,8.5,8.56,8.42,8.56,48729,0
2014-08-05,8.55,8.55,8.45,8.5,25889,0
2014-08-06,8.52,8.565,8.46,8.5,38584,0
2014-08-07,8.5,8.58,8.5,8.53,10441,0
2014-08-08,8.53,8.68,8.53,8.68,26879,0
2014-08-11,8.65,8.69,8.6,8.61,16923,0
2014-08-12,8.6,8.65,8.6,8.61,8871,0
2014-08-13,8.63,8.66,8.52,8.56,14713,0
2014-08-14,8.59,8.71,8.58,8.7,15693,0
2014-08-15,8.5,8.6175,8.48,8.5,61797,0
2014-08-18,8.52,8.6,8.52,8.55,15363,0
2014-08-19,8.52,8.6835,8.52,8.55,26431,0
2014-08-20,8.53,8.57,8.46,8.48,35707,0
2014-08-21,8.46,8.46,8.33,8.45,27576,0
2014-08-22,8.37,8.42,8.333,8.4,12264,0
2014-08-25,8.5,8.6299,8.4,8.55,37073,0
2014-08-26,8.53,8.53,8.34,8.45,23461,0
2014-08-27,8.48,8.4989,8.3412,8.37,26335,0
2014-08-28,8.46,8.47,8.38,8.4,21667,0
2014-08-29,8.44,8.46,8.42,8.45,2765,0
2014-09-02,8.45,8.47,8.38,8.38,28778,0
2014-09-03,8.41,8.423,8.3,8.3,23979,0
2014-09-04,8.27,8.35,8.25,8.3,3877,0
2014-09-05,8.27,8.37,8.26,8.28,16555,0
2014-09-08,8.27,8.326,8.25,8.25,17800,0
2014-09-09,8.27,8.29,8.25,8.25,6564,0
2014-09-10,8.26,8.34,8.18,8.18,11612,0
2014-09-11,8.23,8.27,8.2,8.2,9988,0
2014-09-12,8.22,8.33,8.09,8.09,5655,0
2014-09-15,8.19,8.2,8.01,8.01,7492,0
2014-09-16,8.12,8.2299,7.88,8.05,32730,0
2014-09-17,8.08,8.14,7.951,8.1,5296,0
2014-09-18,8.11,8.12,8.01,8.04,6423,0
2014-09-19,8.074,8.08,7.881,7.99,21997,0
2014-09-22,7.99,8.03,7.89,7.95,37303,0
2014-09-23,7.88,7.95,7.71,7.84,45029,0
2014-09-24,7.66,7.99,7.66,7.88,105119,0
2014-09-25,7.82,7.82,7.71,7.75,22145,0
2014-09-26,7.7601,7.83,7.7395,7.75,44182,0
2014-09-29,7.75,7.8,7.75,7.77,61512,0
2014-09-30,7.73,8.11,7.73,7.8,8298,0
2014-10-01,7.78,7.9,7.69,7.7,18317,0
2014-10-02,7.73,7.73,7.15,7.46,78898,0
2014-10-03,7.45,7.61,7.4,7.47,12319,0
2014-10-06,7.57,7.57,7.48,7.52,4986,0
2014-10-07,7.5,7.55,7.35,7.45,31603,0
2014-10-08,7.84,7.84,7.35,7.4,15358,0
2014-10-09,7.4,7.63,7.35,7.39,33870,0
2014-10-10,7.46,7.83,7.3,7.36,18164,0
2014-10-13,7.43,7.43,7.07,7.13,24699,0
2014-10-14,7.59,7.59,7.25,7.44,23512,0
2014-10-15,7.52,7.83,7.5,7.74,49849,0
2014-10-16,7.76,8.13,7.76,8.01,42499,0
2014-10-17,8.14,8.14,7.76,7.8,8533,0
2014-10-20,7.93,7.93,7.81,7.88,9397,0
2014-10-21,8.05,8.0992,7.88,8.06,16558,0
2014-10-22,8.15,8.22,8.01,8.03,4915,0
2014-10-23,8.22,8.23,8.06,8.06,4802,0
2014-10-24,8,8,7.72,7.92,23714,0
2014-10-27,7.9,7.9,7.6011,7.66,27719,0
2014-10-28,7.62,7.869,7.62,7.76,8250,0
2014-10-29,7.74,7.87,7.74,7.79,5316,0
2014-10-30,7.78,7.869,7.68,7.68,14897,0
2014-10-31,7.8,7.93,7.71,7.78,10458,0
2014-11-03,7.8,8.04,7.76,7.78,31551,0
2014-11-04,7.8,7.8,7.72,7.7601,14678,0
2014-11-05,7.78,7.97,7.72,7.79,15467,0
2014-11-06,7.6101,7.8,7.6101,7.8,10773,0
2014-11-07,7.94,7.9899,7.75,7.78,21575,0
2014-11-10,7.78,7.92,7.72,7.8,39408,0
2014-11-11,7.78,7.8,7.78,7.8,8596,0
2014-11-12,7.82,7.85,7.68,7.69,27435,0
2014-11-13,7.7,7.8,7.7,7.8,17852,0
2014-11-14,7.8,7.85,7.75,7.8,30668,0
2014-11-17,7.8,7.8,7.71,7.73,5802,0
2014-11-18,7.72,7.75,7.7,7.71,27633,0
2014-11-19,7.8,7.83,7.7524,7.79,21292,0
2014-11-20,7.79,7.8,7.74,7.76,11830,0
2014-11-21,7.76,7.8,7.74,7.75,9385,0
2014-11-24,7.75,7.8,7.72,7.76,11996,0
2014-11-25,7.77,7.77,7.69,7.7,4411,0
2014-11-26,7.7116,7.74,7.671,7.74,5915,0
2014-11-28,7.7,7.8,7.68,7.8,6825,0
2014-12-01,7.8,7.8,7.79,7.79,4080,0
2014-12-02,7.77,7.8,7.76,7.8,12762,0
2014-12-03,7.78,7.85,7.7,7.8,37723,0
2014-12-04,7.77,7.77,7.7301,7.77,1055,0
2014-12-05,7.7925,7.7925,7.62,7.72,37362,0
2014-12-08,7.76,7.76,7.55,7.58,19208,0
2014-12-09,7.55,7.59,7.4,7.45,45399,0
2014-12-10,7.45,7.53,7.25,7.41,27399,0
2014-12-11,7.4,7.71,7.38,7.58,22859,0
2014-12-12,7.47,7.65,7.46,7.54,19545,0
2014-12-15,7.56,7.56,7.3,7.38,39738,0
2014-12-16,7.36,7.44,7.31,7.38,17486,0
2014-12-17,7.43,7.43,7.3,7.37,29597,0
2014-12-18,7.45,7.5,7.44,7.5,2934,0
2014-12-19,7.5,7.58,7.35,7.53,16736,0
2014-12-22,7.54,7.65,7.51,7.65,12061,0
2014-12-23,7.63,7.63,7.54,7.59,3301,0
2014-12-24,7.6264,7.6264,7.57,7.577,3198,0
2014-12-26,7.58,7.6,7.5101,7.56,1766,0
2014-12-29,7.649,7.65,7.4801,7.6,22936,0
2014-12-30,7.61,7.91,7.5,7.87,30190,0
2014-12-31,7.81,7.88,7.75,7.86,36239,0
2015-01-02,7.82,7.85,7.81,7.85,2921,0
2015-01-05,7.85,7.85,7.75,7.79,1853,0
2015-01-06,7.79,7.8,7.5001,7.65,17571,0
2015-01-07,7.9,7.9,7.43,7.45,52721,0
2015-01-08,7.6,7.6,7.37,7.39,31584,0
2015-01-09,7.48,7.58,7.44,7.57,48940,0
2015-01-12,7.62,7.6999,7.5301,7.66,13364,0
2015-01-13,7.66,7.68,7.62,7.66,4114,0
2015-01-14,7.65,7.76,7.5,7.6999,7200,0
2015-01-15,7.69,7.77,7.46,7.71,9705,0
2015-01-16,7.76,7.78,7.4,7.78,18671,0
2015-01-20,7.77,7.88,7.62,7.75,20538,0
2015-01-21,7.75,7.85,7.73,7.81,4350,0
2015-01-22,7.65,7.81,7.65,7.78,9710,0
2015-01-23,7.7,7.795,7.65,7.65,32640,0
2015-01-26,7.75,7.75,7.57,7.57,4965,0
2015-01-27,7.62,7.7,7.62,7.7,2817,0
2015-01-28,7.729,7.74,7.665,7.74,7440,0
2015-01-29,7.74,7.75,7.7101,7.74,5215,0
2015-01-30,7.6534,7.75,7.6534,7.7025,7929,0
2015-02-02,7.7,7.7,7.61,7.67,4701,0
2015-02-03,7.67,7.8,7.67,7.71,5280,0
2015-02-04,7.7,7.84,7.7,7.78,5828,0
2015-02-05,7.81,7.85,7.65,7.8,14549,0
2015-02-06,7.85,7.85,7.6,7.73,15221,0
2015-02-09,7.7,7.72,7.7,7.72,4454,0
2015-02-10,7.7,7.72,7.63,7.72,2578,0
2015-02-11,7.72,7.75,7.68,7.69,11671,0
2015-02-12,7.69,7.73,7.6,7.6544,4461,0
2015-02-13,7.6,7.67,7.6,7.64,1713,0
2015-02-17,7.6,7.69,7.6,7.69,4519,0
2015-02-18,7.63,7.7,7.62,7.62,2675,0
2015-02-19,7.62,7.7,7.62,7.64,6176,0
2015-02-20,7.66,7.72,7.66,7.66,13310,0
2015-02-23,7.72,7.739,7.6916,7.7,10673,0
2015-02-24,7.67,7.7,7.61,7.62,15209,0
2015-02-25,7.6,7.6999,7.6,7.65,2129,0
2015-02-26,7.6799,7.766,7.67,7.73,8908,0
2015-02-27,7.68,7.72,7.66,7.72,4860,0
2015-03-02,7.73,7.75,7.72,7.74,7500,0
2015-03-03,7.75,7.81,7.75,7.76,9400,0
2015-03-04,7.74,7.75,7.74,7.75,1800,0
2015-03-05,7.72,7.78,7.56,7.6,13700,0
2015-03-06,7.51,7.55,7.41,7.49,23600,0
2015-03-09,7.51,7.54,7.5,7.52,6100,0
2015-03-10,7.45,7.59,7.45,7.54,1800,0
2015-03-11,7.52,7.54,7.49,7.51,9800,0
2015-03-12,7.44,7.55,7.44,7.5,12200,0
2015-03-13,7.47,7.52,7.43,7.52,3400,0
2015-03-16,7.64,7.67,7.47,7.58,14000,0
2015-03-17,7.53,7.53,7.53,7.53,600,0
2015-03-18,7.53,7.54,7.51,7.53,7100,0
2015-03-19,7.53,7.54,7.51,7.53,3500,0
2015-03-20,7.54,7.66,7.5,7.5,19500,0
2015-03-23,7.55,7.65,7.5,7.63,23400,0
2015-03-24,7.65,7.69,7.63,7.63,36100,0
2015-03-25,7.65,7.65,7.63,7.64,10500,0
2015-03-26,7.63,7.64,7.63,7.63,1700,0
2015-03-27,7.65,7.67,7.52,7.55,45600,0
2015-03-30,7.52,7.64,7.52,7.6,31500,0
2015-03-31,7.63,7.63,7.55,7.59,19900,0
2015-04-01,7.56,7.57,7.46,7.5,29800,0
2015-04-02,7.46,7.65,7.46,7.56,46900,0
2015-04-06,7.58,7.58,7.46,7.46,12200,0
2015-04-07,7.46,7.59,7.4,7.58,71779,0
2015-04-08,7.46,7.69,7.46,7.62,65100,0
2015-04-09,7.58,7.58,7.4,7.43,49973,0
2015-04-10,7.4,7.5,7.4,7.45,16600,0
2015-04-13,7.49,7.84,7.46,7.52,107700,0
2015-04-14,7.6,7.61,7.38,7.42,88400,0
2015-04-15,7.46,7.4861,7.39,7.43,7745,0
2015-04-16,7.4796,7.4892,7.25,7.41,55882,0
2015-04-17,7.41,7.52,7.31,7.39,27800,0
2015-04-20,7.4,7.4432,7.18,7.42,92064,0
2015-04-21,7.43,7.62,7.3,7.57,15891,0
2015-04-22,7.58,7.65,7.469,7.5,26234,0
2015-04-23,7.48,7.5,7.4,7.47,5000,0
2015-04-24,7.44,7.48,7.4,7.46,3800,0
2015-04-27,7.44,7.51,7.34,7.35,11900,0
2015-04-28,7.4,7.49,7.38,7.49,14200,0
2015-04-30,7.31,7.48,7.25,7.28,13700,0
2015-05-01,7.32,7.32,7.2,7.29,20000,0
2015-05-04,7.27,7.35,7.18,7.27,22300,0
2015-05-05,7.28,7.43,7.22,7.33,19000,0
2015-05-06,7.29,7.37,7.29,7.37,7819,0
2015-05-07,7.31,7.45,7.281,7.44,9334,0
2015-05-08,7.43,7.46,7.31,7.46,11000,0
2015-05-11,7.46,7.56,7.35,7.52,18600,0
2015-05-12,7.55,7.56,7.32,7.48,9988,0
2015-05-13,7.48,7.53,7.39,7.5,14600,0
2015-05-14,7.5,7.68,7.44,7.44,31800,0
2015-05-15,7.5101,7.66,7.5101,7.6,18753,0
2015-05-18,7.55,7.73,7.45,7.55,14773,0
2015-05-19,7.59,7.59,7.5,7.51,15100,0
2015-05-20,7.57,7.58,7.54,7.55,5400,0
2015-05-21,7.56,7.56,7.51,7.54,4400,0
2015-05-22,7.54,7.86,7.51,7.66,11900,0
2015-05-26,7.63,7.63,7.46,7.4675,8911,0
2015-05-27,7.46,7.47,7.37,7.46,6100,0
2015-05-28,7.51,7.686,7.45,7.57,16593,0
2015-05-29,7.67,7.99,7.67,7.95,25700,0
2015-06-01,7.92,8.03,7.86,7.9,37400,0
2015-06-02,7.95,7.95,7.85,7.875,6837,0
2015-06-03,7.87,7.95,7.87,7.95,10600,0
2015-06-04,7.98,8.3,7.97,7.99,44100,0
2015-06-05,7.97,7.99,7.86,7.97,9000,0
2015-06-08,7.97,7.97,7.91,7.94,2700,0
2015-06-09,8,8,7.9,7.91,5983,0
2015-06-10,7.91,7.95,7.84,7.88,2746,0
2015-06-11,7.9,7.9,7.85,7.85,2126,0
2015-06-12,7.83,7.88,7.7,7.84,5400,0
2015-06-15,7.93,8.59,7.86,7.97,18400,0
2015-06-16,8.12,8.29,7.98,8.14,15400,0
2015-06-17,8.01,8.4,8.01,8.32,53200,0
2015-06-18,8.16,8.36,8.16,8.33,9700,0
2015-06-19,8.27,8.58,8.15,8.58,18800,0
2015-06-22,8.4,8.4,8.32,8.32,12800,0
2015-06-23,8.33,8.35,8.33,8.34,500,0
2015-06-24,8.39,8.43,8.35,8.35,7200,0
2015-06-25,8.38,8.39,8.29,8.29,12700,0
2015-06-26,8.28,8.28,8.21,8.24,2800,0
2015-06-29,8.25,8.29,8.15,8.15,12800,0
2015-06-30,8.15,8.2,8.15,8.15,8756,0
2015-07-01,8.15,8.21,8.14,8.14,7900,0
2015-07-02,8.14,8.14,8.11,8.11,700,0
2015-07-06,8.13,8.13,8.02,8.02,5400,0
2015-07-07,7.97,8.01,7.72,7.84,30100,0
2015-07-08,7.78,7.97,7.62,7.8,15600,0
2015-07-09,7.82,7.83,7.65,7.79,46900,0
2015-07-10,7.78,7.97,7.75,7.92,6600,0
2015-07-13,7.95,7.99,7.75,7.91,179200,0
2015-07-14,7.9,8.08,7.76,8.05,32969,0
2015-07-15,8.04,8.04,8.04,8.04,141,0
2015-07-16,8.05,8.05,8,8.04,10800,0
2015-07-17,8.01,8.05,8,8.05,13700,0
2015-07-20,7.99,8.08,7.96,8.01,7200,0
2015-07-21,7.96,7.99,7.96,7.99,600,0
2015-07-22,7.85,7.95,7.83,7.94,24100,0
2015-07-23,7.84,7.84,7.84,7.84,200,0
2015-07-24,7.84,7.89,7.83,7.83,6200,0
2015-07-27,7.76,7.9,7.75,7.83,18300,0
2015-07-28,7.72,7.72,7.65,7.65,2100,0
2015-07-29,7.79,7.8,7.7,7.72,6600,0
2015-07-30,7.74,7.93,7.72,7.88,87600,0
2015-07-31,7.96,7.97,7.88,7.88,900,0
2015-08-03,7.97,8,7.81,7.88,7633,0
2015-08-04,7.98,8,7.94,8,36000,0
2015-08-05,7.96,8,7.91,7.91,23100,0
2015-08-06,7.92,7.99,7.92,7.99,761,0
2015-08-07,7.9,7.9,7.72,7.84,12600,0
2015-08-10,7.81,7.81,7.57,7.69,14800,0
2015-08-11,7.68,7.74,7.5,7.66,5501,0
2015-08-12,7.65,7.86,7.65,7.79,6100,0
2015-08-13,7.78,7.94,7.49,7.79,10400,0
2015-08-14,7.56,7.69,7.41,7.63,3400,0
2015-08-17,7.55,7.72,7.55,7.7,20000,0
2015-08-18,7.74,7.74,7.37,7.4,17400,0
2015-08-19,7.43,7.55,7.4,7.49,4600,0
2015-08-20,7.42,7.54,7.4,7.54,7900,0
2015-08-21,7.3,7.3,7.07,7.2,21000,0
2015-08-24,7.02,7.2,6.85,6.97,22572,0
2015-08-25,7.05,7.24,6.98,7.2,6200,0
2015-08-26,7.05,7.24,7.05,7.24,7400,0
2015-08-27,7.03,7.71,7.01,7.49,12500,0
2015-08-28,7.49,7.74,7.38,7.49,23800,0
2015-08-31,7.26,7.74,7.26,7.64,18800,0
2015-09-01,7.34,7.61,7.34,7.54,7000,0
2015-09-02,7.63,7.63,7.27,7.27,500,0
2015-09-03,7.31,7.7,7.31,7.66,9700,0
2015-09-04,7.54,7.57,7.44,7.5,10300,0
2015-09-08,7.43,7.54,7.43,7.48,5500,0
2015-09-09,7.54,7.54,7.46,7.46,4100,0
2015-09-10,7.104,7.43,7.104,7.36,7585,0
2015-09-11,7.26,7.49,7.21,7.42,5700,0
2015-09-14,7.28,7.53,7.28,7.47,5300,0
2015-09-15,7.18,7.44,7.18,7.35,4000,0
2015-09-16,7.05,7.39,7.05,7.36,3700,0
2015-09-17,7.22,7.38,7.16,7.16,5100,0
2015-09-18,7.24,7.38,7.24,7.37,8300,0
2015-09-21,7.35,7.45,7.25,7.42,5000,0
2015-09-22,7.3,7.31,7.3,7.31,500,0
2015-09-23,7.18,7.26,7.15,7.26,3500,0
2015-09-24,7.06,7.27,7.06,7.27,9101,0
2015-09-25,7.24,7.37,7.24,7.29,3700,0
2015-09-28,7.3,7.33,7.28,7.29,2243,0
2015-09-29,7.25,7.25,7.15,7.21,3100,0
2015-09-30,7.37,7.37,7.25,7.3,6900,0
2015-10-01,7.26,7.38,7.26,7.38,15600,0
2015-10-02,7.32,7.32,7.26,7.26,4100,0
2015-10-05,7.24,7.29,7.1,7.22,3165,0
2015-10-06,7.25,7.25,7.19,7.19,300,0
2015-10-07,7.2,7.2,7.07,7.07,800,0
2015-10-08,7.23,7.24,7.21,7.23,2300,0
2015-10-09,7.23,7.23,7.06,7.2,3900,0
2015-10-12,7.15,7.22,7.1,7.16,7429,0
2015-10-13,7.2,7.21,7.18,7.21,2000,0
2015-10-15,7.22,7.23,7.21,7.23,600,0
2015-10-16,7.13,7.24,7.12,7.24,7900,0
2015-10-19,7.22,7.22,7.14,7.19,4800,0
2015-10-21,7.12,7.19,7.12,7.19,2500,0
2015-10-23,7.11,7.15,7.11,7.15,1100,0
2015-10-26,7.12,7.13,7.08,7.1,7100,0
2015-10-27,7.08,7.15,7.08,7.08,7800,0
2015-10-28,7.09,7.14,7.08,7.08,1800,0
2015-10-29,7.08,7.09,6.19,6.9,25000,0
2015-10-30,7.03,7.04,6.96,6.96,1400,0
2015-11-04,6.88,6.92,6.86,6.92,1235,0
2015-11-05,6.9,6.91,6.9,6.91,26500,0
2015-11-06,6.96,7.05,6.96,7,23000,0
2015-11-09,7,7,6.8,6.85,20494,0
2015-11-10,6.85,7.03,6.85,7,44900,0
2015-11-11,7.09,7.3,7.05,7.09,65100,0
2015-11-12,7.05,7.19,7.05,7.17,1900,0
2015-11-13,7.16,7.51,7.15,7.46,68200,0
2015-11-16,7.46,7.66,7.36,7.57,22500,0
2015-11-17,7.55,7.64,7.52,7.58,6100,0
2015-11-18,7.66,7.69,7.59,7.61,5300,0
2015-11-19,7.66,7.73,7.62,7.73,8700,0
2015-11-20,7.6,7.85,7.6,7.77,7300,0
2015-11-23,7.85,7.85,7.79,7.84,1300,0
2015-11-24,7.82,7.82,7.69,7.73,4200,0
2015-11-25,7.61,7.79,7.61,7.74,3700,0
2015-11-27,7.63,7.85,7.63,7.85,900,0
2015-11-30,7.64,7.81,7.64,7.81,1000,0
2015-12-01,7.81,7.8201,7.67,7.74,9049,0
2015-12-02,7.78,7.8,7.78,7.8,1500,0
2015-12-03,7.73,7.75,7.73,7.75,602,0
2015-12-04,7.85,7.85,7.63,7.78,1700,0
2015-12-07,7.7,7.78,7.7,7.78,6000,0
2015-12-08,7.72,7.79,7.62,7.63,12004,0
2015-12-09,7.62,7.66,7.6,7.62,14100,0
2015-12-10,7.21,7.74,7.21,7.73,9400,0
2015-12-11,7.65,7.73,7.5,7.51,27700,0
2015-12-14,7.6,7.6889,7.3796,7.47,35412,0
2015-12-15,7.41,7.55,7.41,7.41,2500,0
2015-12-16,7.5,7.5,7.49,7.49,600,0
2015-12-17,7.5,7.5,7.42,7.42,1200,0
2015-12-18,7.37,7.85,7.37,7.85,5100,0
2015-12-21,7.61,7.65,7.3,7.45,38200,0
2015-12-22,7.41,7.4801,7.41,7.45,5665,0
2015-12-23,7.48,7.55,7.46,7.46,7200,0
2015-12-24,7.42,7.475,7.42,7.45,14057,0
2015-12-28,7.45,8.04,7.45,7.63,6481,0
2015-12-29,7.52,7.53,7.4,7.41,24086,0
2015-12-30,7.407,7.59,7.4,7.56,44206,0
2015-12-31,7.56,7.68,7.56,7.65,3704,0
2016-01-04,7.55,7.64,7.5,7.5,10550,0
2016-01-05,7.61,7.61,7.61,7.61,100,0
2016-01-06,7.36,7.42,7.36,7.42,300,0
2016-01-07,7.371,7.5,7.0985,7.1,35458,0
2016-01-08,7.1,7.1,6.8895,6.9057,9297,0
2016-01-11,6.9251,7.0326,6.89,7,15156,0
2016-01-12,6.97,7.27,6.95,6.95,6977,0
2016-01-13,6.986,7,6.91,6.96,20505,0
2016-01-14,6.97,6.97,6.96,6.9628,2600,0
2016-01-15,6.94,6.95,6.93,6.93,18326,0
2016-01-19,6.99,6.99,6.94,6.94,10800,0
2016-01-20,6.91,6.95,6.87,6.92,27549,0
2016-01-21,6.91,6.91,6.87,6.91,8100,0
2016-01-22,6.95,6.99,6.93,6.99,2608,0
2016-01-25,6.99,6.99,6.94,6.9496,16421,0
2016-01-26,6.925,6.95,6.925,6.95,520,0
2016-01-27,6.93,6.9994,6.9,6.963,27841,0
2016-01-28,6.87,6.9,6.631,6.66,15355,0
2016-01-29,6.62,6.69,6.5,6.59,15458,0
2016-02-01,6.45,6.64,6.4,6.64,12262,0
2016-02-02,6.4001,6.63,6.4,6.62,2461,0
2016-02-03,6.67,6.88,6.5382,6.5382,4983,0
2016-02-04,6.57,6.75,6.555,6.69,8665,0
2016-02-05,6.88,6.88,6.55,6.556,10890,0
2016-02-08,6.55,6.625,6.35,6.36,11120,0
2016-02-09,6.46,6.5,6.42,6.43,800,0
2016-02-10,6.4,6.62,6.27,6.57,24427,0
2016-02-11,6.53,6.5301,6.125,6.23,14597,0
2016-02-12,6.24,6.24,6.0771,6.08,12249,0
2016-02-16,6.18,6.45,6.15,6.41,10504,0
2016-02-17,6.34,6.35,6.22,6.22,14295,0
2016-02-18,6.209,6.3799,6.13,6.22,17855,0
2016-02-19,6.14,6.26,6.13,6.17,25919,0
2016-02-22,6.14,6.3,6.14,6.25,13157,0
2016-02-23,6.28,6.44,6.28,6.32,14131,0
2016-02-24,6.291,6.39,6.285,6.35,4210,0
2016-02-25,6.28,6.28,6.27,6.28,3025,0
2016-02-26,6.36,6.36,6.27,6.27,1200,0
2016-02-29,6,6,5.72,5.9,23677,0
2016-03-01,5.9,5.99,5.85,5.87,5414,0
2016-03-02,5.85,5.865,5.6,5.67,19191,0
2016-03-03,5.72,5.72,5.56,5.59,17646,0
2016-03-04,5.59,5.7295,5.59,5.66,7290,0
2016-03-07,5.68,5.84,5.68,5.74,5691,0
2016-03-08,5.86,5.86,5.7333,5.7439,3400,0
2016-03-09,5.7458,5.86,5.7346,5.78,1100,0
2016-03-10,5.7,5.7,5.38,5.6,36932,0
2016-03-11,5.59,5.68,5.44,5.56,4900,0
2016-03-14,5.55,5.6033,5.5161,5.53,4988,0
2016-03-15,5.59,5.62,5.547,5.547,1248,0
2016-03-16,5.58,5.61,5.58,5.61,663,0
2016-03-17,5.61,5.68,5.32,5.4,34082,0
2016-03-18,5.43,5.6888,5.421,5.56,31567,0
2016-03-21,5.602,5.8,5.602,5.7,20932,0
2016-03-22,5.8185,5.89,5.695,5.89,50204,0
2016-03-23,5.9,5.96,5.82,5.95,14802,0
2016-03-24,5.98,6.23,5.895,6.19,21032,0
2016-03-28,6.15,6.15,6.01,6.04,3196,0
2016-03-29,6.02,6.18,6.02,6.15,4914,0
2016-03-30,6.21,6.301,6.1407,6.18,12685,0
2016-03-31,6.11,6.166,5.94,5.94,11962,0
2016-04-01,6.0198,6.079,5.9839,6.01,7543,0
2016-04-04,5.94,6.1,5.93,5.96,6668,0
2016-04-05,6.073,6.08,5.968,6.08,1720,0
2016-04-06,5.9777,6.12,5.9777,5.9801,6418,0
2016-04-07,5.9628,5.9789,5.8501,5.9,8460,0
2016-04-08,5.9015,5.95,5.9,5.95,640,0
2016-04-11,5.86,5.97,5.71,5.73,11855,0
2016-04-12,5.7723,5.81,5.72,5.73,9699,0
2016-04-13,5.72,5.7203,5.61,5.65,10500,0
2016-04-14,5.62,5.69,5.62,5.64,9050,0
2016-04-15,5.6999,5.97,5.62,5.92,24656,0
2016-04-18,5.95,5.98,5.66,5.9,7752,0
2016-04-19,5.94,5.94,5.74,5.78,15212,0
2016-04-20,5.83,5.85,5.83,5.8396,2000,0
2016-04-21,5.7501,5.82,5.66,5.68,7261,0
2016-04-22,5.7,5.79,5.61,5.61,19027,0
2016-04-25,5.62,5.7792,5.6,5.65,26638,0
2016-04-26,5.62,5.8399,5.6,5.62,2300,0
2016-04-27,5.6111,5.64,5.6,5.61,5443,0
2016-04-28,5.6499,5.7399,5.63,5.63,4228,0
2016-04-29,5.604,5.64,5.6,5.6,33453,0
2016-05-02,5.68,5.91,5.68,5.9,4169,0
2016-05-03,5.9011,5.9011,5.85,5.89,2214,0
2016-05-04,5.89,5.91,5.86,5.91,2300,0
2016-05-05,5.9,5.9,5.88,5.88,300,0
2016-05-06,5.7301,5.77,5.7301,5.77,6836,0
2016-05-09,5.77,5.93,5.71,5.91,11745,0
2016-05-10,5.94,5.95,5.94,5.94,1850,0
2016-05-11,5.83,5.83,5.8,5.8,700,0
2016-05-12,5.85,5.889,5.82,5.82,2640,0
2016-05-13,5.9,6.39,5.86,6.2399,31042,0
2016-05-16,6.395,6.395,6.04,6.26,8343,0
2016-05-17,6.3,7.21,6.3,6.5,47581,0
2016-05-18,6.4487,6.4487,6.03,6.35,8030,0
2016-05-19,6.3,6.54,6.28,6.52,12952,0
2016-05-20,6.49,6.63,6.365,6.52,16856,0
2016-05-23,6.34,6.59,6.3,6.57,18650,0
2016-05-24,6.42,6.93,6.42,6.65,10696,0
2016-05-25,6.61,6.61,6.5511,6.57,10700,0
2016-05-26,6.5641,6.8701,6.5641,6.8701,4267,0
2016-05-27,6.9394,6.94,6.7542,6.94,17837,0
2016-05-31,6.98,7.05,6.87,6.92,19738,0
2016-06-01,6.9211,7.03,6.86,6.97,22013,0
2016-06-02,6.95,7.03,6.92,6.96,7386,0
2016-06-03,6.96,7.03,6.96,6.99,5300,0
2016-06-06,6.9604,7.18,6.96,7.18,6908,0
2016-06-07,7.08,7.08,7.01,7.02,14187,0
2016-06-08,7.03,7.03,6.95,6.98,3600,0
2016-06-09,6.93,7,6.93,7,4858,0
2016-06-10,6.92,6.99,6.9,6.98,5960,0
2016-06-13,6.97,6.97,6.88,6.89,30445,0
2016-06-14,6.86,6.9,6.812,6.82,9801,0
2016-06-15,6.88,6.88,6.76,6.76,13803,0
2016-06-16,6.85,6.88,6.84,6.84,2800,0
2016-06-17,6.9389,6.94,6.76,6.76,4663,0
2016-06-20,6.8056,6.88,6.48,6.7545,13709,0
2016-06-21,6.67,6.6956,6.5563,6.6,8700,0
2016-06-22,6.892,6.892,6.56,6.64,3480,0
2016-06-23,6.642,6.74,6.642,6.7344,10000,0
2016-06-24,6.65,6.65,6.41,6.65,23254,0
2016-06-27,6.31,6.63,6.31,6.53,7084,0
2016-06-28,6.4687,6.63,6.43,6.4628,18206,0
2016-06-29,6.65,6.65,6.4,6.55,10798,0
2016-06-30,6.4404,6.55,6.39,6.39,18837,0
2016-07-01,6.45,6.5196,6.4,6.4101,19362,0
2016-07-05,6.5,6.6251,6.4,6.42,18312,0
2016-07-06,6.42,6.435,6.34,6.35,24640,0
2016-07-07,6.4,6.41,6.27,6.34,20093,0
2016-07-08,6.29,6.48,6.29,6.45,6750,0
2016-07-11,6.3206,6.47,6.3206,6.41,5799,0
2016-07-12,6.47,6.78,6.47,6.65,4399,0
2016-07-13,6.7345,6.9399,6.39,6.56,12615,0
2016-07-14,6.49,6.8,6.49,6.6,5587,0
2016-07-15,6.39,6.75,6.3101,6.5,12617,0
2016-07-18,6.489,6.5,6.435,6.47,1846,0
2016-07-19,6.35,6.54,6.35,6.35,14148,0
2016-07-20,6.43,6.5289,6.352,6.352,2370,0
2016-07-21,6.37,6.57,6.37,6.5198,10837,0
2016-07-22,6.56,6.635,6.5,6.5203,4050,0
2016-07-25,6.65,6.66,6.28,6.35,3968,0
2016-07-26,6.47,6.575,6.4,6.4,5792,0
2016-07-27,6.4,6.57,6.4,6.5,3800,0
2016-07-28,6.43,6.55,6.4,6.55,6491,0
2016-07-29,6.45,6.55,6.4,6.4,2330,0
2016-08-01,6.4,6.5446,6.4,6.5289,4826,0
2016-08-02,6.47,6.47,6.38,6.409,8703,0
2016-08-03,6.45,6.52,6.36,6.36,3912,0
2016-08-04,6.44,6.46,6.29,6.3992,6080,0
2016-08-05,6.34,6.41,6.29,6.3826,5485,0
2016-08-08,6.35,6.4299,6.31,6.3383,6855,0
2016-08-09,6.43,6.64,6.43,6.51,4416,0
2016-08-11,6.48,6.5999,6.468,6.468,6300,0
2016-08-12,6.99,6.99,6.67,6.8299,18721,0
2016-08-15,6.84,6.9,6.8101,6.88,24398,0
2016-08-16,6.68,6.85,6.68,6.75,3900,0
2016-08-17,6.76,6.824,6.76,6.7663,548,0
2016-08-18,6.78,6.78,6.52,6.65,12996,0
2016-08-19,6.5,6.601,6.42,6.43,6214,0
2016-08-22,6.39,6.39,6.35,6.35,1623,0
2016-08-23,6.3601,6.4061,6.32,6.32,7750,0
2016-08-24,6.375,6.375,6.375,6.375,200,0
2016-08-26,6.35,6.35,6.35,6.35,500,0
2016-08-29,6.31,6.31,6.13,6.1841,6263,0
2016-08-30,6.1301,6.1926,6.1,6.11,7482,0
2016-08-31,6.1,6.15,6.1,6.1,2054,0
2016-09-01,6.1199,6.29,6.1199,6.14,7001,0
2016-09-02,6.19,6.28,6.12,6.28,12784,0
2016-09-06,6.29,6.29,6.16,6.26,8224,0
2016-09-07,6.21,6.3,6.03,6.03,14092,0
2016-09-08,6.16,6.16,5.95,6,40398,0
2016-09-09,6,6.02,5.88,6,7831,0
2016-09-12,5.9892,6.17,5.98,6,8911,0
2016-09-13,6.02,6.0525,5.99,6.0525,22803,0
2016-09-14,6,6.05,5.99,6.05,20095,0
2016-09-15,5.98,6.005,5.65,5.94,22563,0
2016-09-16,5.9901,6.07,5.97,6.07,12279,0
2016-09-19,6.05,6.065,5.97,5.99,9412,0
2016-09-20,6,6.005,5.99,5.99,3450,0
2016-09-21,5.96,6.175,5.96,6.13,1000,0
2016-09-22,6.09,6.13,5.95,5.99,32640,0
2016-09-23,5.95,6.05,5.95,6.0079,4836,0
2016-09-26,5.96,5.98,5.9178,5.9178,5410,0
2016-09-27,5.98,6.02,5.94,5.98,44880,0
2016-09-28,6.01,6.54,5.92,6.26,80055,0
2016-09-29,6.06,6.29,6.0101,6.22,4808,0
2016-09-30,6.08,6.42,6.08,6.2438,9899,0
2016-10-03,6.3,6.84,6.29,6.55,34793,0
2016-10-04,6.5,6.79,6.5,6.745,10083,0
2016-10-05,6.83,7.26,6.8167,7.22,26425,0
2016-10-06,7.2,7.45,7.0696,7.31,34490,0
2016-10-07,7.0158,7.86,7.0158,7.85,99818,0
2016-10-10,7.9,7.9,7.5,7.75,5665,0
2016-10-11,7.6,7.6,6.8,7.25,885,0
2016-10-12,7.5,7.54,7.335,7.45,11922,0
2016-10-13,7.5,7.8,7.45,7.45,7394,0
2016-10-14,7.8,7.8,7.5,7.55,6309,0
2016-10-17,7.45,7.45,7.4,7.45,2200,0
2016-10-18,7.45,7.675,7.45,7.6,8327,0
2016-10-19,7.8,7.8,7.75,7.8,4525,0
2016-10-20,7.8,7.8,7.8,7.8,100,0
2016-10-21,7.6748,7.6748,7.35,7.35,1700,0
2016-10-24,7.44,7.44,7.44,7.44,134,0
2016-10-25,7.505,7.505,7.505,7.505,304,0
2016-10-26,7.7643,7.7643,7.7643,7.7643,100,0
2016-10-27,7.6,7.6,7.55,7.6,600,0
2016-10-28,7.6,7.6,7.4,7.6,14021,0
2016-10-31,7.35,7.6,7.35,7.45,2006,0
2016-11-01,7.3694,7.462,7.3694,7.462,2339,0
2016-11-02,7.4011,7.6,7.35,7.45,9325,0
2016-11-04,7.3,7.3,7.25,7.2999,4582,0
2016-11-07,7.3,7.3,7.2,7.3,526,0
2016-11-08,7.25,7.25,7.2,7.201,1490,0
2016-11-09,7.201,7.25,7.2,7.2001,3155,0
2016-11-10,7.15,7.2882,7.15,7.2882,1794,0
2016-11-14,7.15,7.2,7.15,7.2,1637,0
2016-11-15,7.05,7.2,6.8335,6.9999,69125,0
2016-11-16,7,7.1,6.9683,7.1,29831,0
2016-11-17,7.0499,7.55,7.03,7.45,22038,0
2016-11-18,7.5,7.55,7.2998,7.35,9715,0
2016-11-21,6.958,7.7,6.958,7.65,42756,0
2016-11-22,7.75,7.75,7.6386,7.6499,1301,0
2016-11-23,7.75,7.75,7.7,7.7,891,0
2016-11-25,7.7,7.75,7.6537,7.75,1159,0
2016-11-28,7.5137,7.75,7.25,7.75,34705,0
2016-11-29,7.5,7.6,7.5,7.5,436,0
2016-11-30,7.662,7.7,7.2,7.3,28066,0
2016-12-01,7.3,7.45,7,7.375,36350,0
2016-12-02,7.35,7.6,7.35,7.45,4624,0
2016-12-05,7.45,7.68,7.2223,7.5,13406,0
2016-12-06,7.4,7.5,7.25,7.25,2252,0
2016-12-07,7.545,7.65,7.25,7.55,22562,0
2016-12-08,7.6,7.65,7.5648,7.6,17258,0
2016-12-09,7.4972,7.75,7.4972,7.65,38060,0
2016-12-12,7.55,7.657,7.5275,7.55,24363,0
2016-12-13,7.6,7.9,7.6,7.8,2459,0
2016-12-14,7.6011,7.603,7.4,7.5,5851,0
2016-12-15,7.4665,7.7,7.4665,7.7,1854,0
2016-12-16,7.6,7.7,7.45,7.7,4955,0
2016-12-19,7.55,7.7,7.55,7.7,1145,0
2016-12-20,7.7,7.75,7.5963,7.601,3925,0
2016-12-21,7.583,7.583,7.583,7.583,168,0
2016-12-22,7.45,7.45,7.4,7.4,587,0
2016-12-23,7.65,7.65,7.65,7.65,103,0
2016-12-27,7.65,7.65,7.35,7.4,1310,0
2016-12-29,7.3999,7.4,7.1,7.25,4306,0
2016-12-30,7.3,7.8,7.25,7.8,5001,0
2017-01-03,7.2,7.4426,6.8,7.35,3903,0
2017-01-04,7.1,7.3159,7.1,7.2,6360,0
2017-01-05,7.2,7.392,7.1,7.3,6714,0
2017-01-06,7.05,7.45,7,7.2882,9045,0
2017-01-09,7.05,7.3,7.05,7.3,6314,0
2017-01-10,7.25,7.25,7,7.2,2229,0
2017-01-11,7.3,7.3,7,7.25,7299,0
2017-01-12,7.249,7.249,7.05,7.1,1526,0
2017-01-13,7.2226,7.46,7.2,7.2216,10412,0
2017-01-17,7.25,7.3825,7.2,7.3,5505,0
2017-01-18,7.15,7.35,7.15,7.2,12510,0
2017-01-19,7.1,7.4,7.1,7.4,10100,0
2017-01-20,7.1107,7.3002,7,7.05,6961,0
2017-01-23,7.1,7.1,7.05,7.05,1058,0
2017-01-24,7.15,7.15,6.95,6.95,3074,0
2017-01-25,7.099,7.1,6.85,6.912,9109,0
2017-01-26,7.049,7.049,7.049,7.049,200,0
2017-01-27,6.8926,6.8926,6.8926,6.8926,259,0
2017-01-30,6.8501,6.875,6.85,6.85,1658,0
2017-01-31,6.75,6.8,6.5501,6.75,18778,0
2017-02-01,6.7745,6.7745,6.6,6.7,7055,0
2017-02-02,6.65,6.65,6.55,6.55,10088,0
2017-02-03,6.55,6.6792,6.5001,6.5001,9433,0
2017-02-06,6.55,6.616,6.5,6.55,6900,0
2017-02-07,6.606,6.6898,6.6,6.6898,6173,0
2017-02-08,6.6,6.6172,6.5,6.5,2179,0
2017-02-09,6.501,6.65,6.5,6.65,1120,0
2017-02-10,6.6127,6.65,6.6011,6.65,1661,0
2017-02-13,6.655,6.7,6.65,6.65,805,0
2017-02-14,6.6501,6.8999,6.65,6.7,9463,0
2017-02-15,6.9,7.2005,6.9,7.15,2422,0
2017-02-16,7.1,7.1,6.9898,7.05,4653,0
2017-02-17,6.95,7.1,6.95,7.05,2791,0
2017-02-21,7.0499,7.0499,6.9501,7,3002,0
2017-02-22,7.05,7.2,7.05,7.2,3253,0
2017-02-23,7.2047,7.9,7,7.5,47690,0
2017-02-24,7.5,7.5,6.9545,7.25,46547,0
2017-02-27,7.35,7.4,7.05,7.4,17800,0
2017-02-28,7.4,7.55,7.1,7.2,33802,0
2017-03-01,7.2874,7.2874,7.2,7.2,858,0
2017-03-02,7.15,7.15,7.05,7.05,4613,0
2017-03-03,7.1,7.3,7.1,7.2,23979,0
2017-03-06,7.3,7.35,7.1,7.1,36287,0
2017-03-07,7.2499,7.2499,7.1,7.1,16068,0
2017-03-08,7.15,7.25,6.95,7.25,31601,0
2017-03-09,7.3,7.3,7.1,7.1,37209,0
2017-03-10,7.1,7.15,7.1,7.1,3913,0
2017-03-13,7.1,7.4,7.1,7.4,45089,0
2017-03-14,7.449,7.46,7.225,7.3,41493,0
2017-03-15,7.2,7.315,7.1,7.2,11230,0
2017-03-16,7.4409,7.55,7.218,7.25,8804,0
2017-03-17,7.5225,7.75,7.4,7.75,12320,0
2017-03-20,7.825,7.8285,7.4,7.6,37610,0
2017-03-21,7.7,7.85,7.5,7.6615,26387,0
2017-03-22,7.75,7.75,7.55,7.75,3142,0
2017-03-23,7.65,7.7,7.3,7.65,52358,0
2017-03-24,7.7,7.95,7.5,7.75,44655,0
2017-03-27,7.7,7.75,7.45,7.7,64830,0
2017-03-28,7.7,7.9,7.7,7.7,48115,0
2017-03-29,7.75,7.75,7.65,7.65,200,0
2017-03-30,7.7,7.9,7.5,7.9,44345,0
2017-03-31,7.85,9,7.85,8.1,57040,0
2017-04-03,8.0735,8.15,7.85,7.85,3125,0
2017-04-04,7.801,8.05,7.6,7.95,48699,0
2017-04-05,8.1,8.1,7.6,7.8,36878,0
2017-04-06,7.7,7.75,7.6587,7.7,1569,0
2017-04-07,7.7,7.7,7.65,7.6953,1886,0
2017-04-10,7.7,7.8757,7.65,7.75,21648,0
2017-04-11,7.55,7.55,7.55,7.55,206,0
2017-04-12,7.6972,7.6972,7.55,7.6387,1754,0
2017-04-13,7.6,7.6,7.4,7.55,4230,0
2017-04-17,7.65,7.7,7.5,7.5,10157,0
2017-04-18,7.4,7.4,7.4,7.4,128,0
2017-04-19,7.45,7.549,7.45,7.5,2318,0
2017-04-20,7.5,7.55,7.35,7.45,13251,0
2017-04-21,7.45,7.5,7.45,7.5,5759,0
2017-04-24,7.438,7.65,7.438,7.5,24100,0
2017-04-25,7.501,7.51,7.4,7.4,5175,0
2017-04-26,7.45,7.6,7.35,7.35,6262,0
2017-04-27,7.4,7.4,7.3,7.3,2143,0
2017-04-28,7.45,7.6,7.3,7.3,80967,0
2017-05-01,7.3868,7.3868,7.3868,7.3868,111,0
2017-05-02,7.3,7.45,7.05,7.25,18200,0
2017-05-03,7.35,7.65,7.3,7.35,17938,0
2017-05-04,7.0501,7.3,7.05,7.1,6035,0
2017-05-05,7.15,7.35,7.1,7.1,16839,0
2017-05-08,7.16,7.1919,7.1,7.176,4677,0
2017-05-09,7.15,7.2382,7.1,7.15,3394,0
2017-05-11,7.2396,7.2396,7.15,7.15,2839,0
2017-05-12,7.005,7.35,6.95,7.35,53173,0
2017-05-15,7.4,8.2,7.4,7.6,97723,0
2017-05-16,7.6,7.75,7.15,7.3,29329,0
2017-05-17,7.1,7.1106,7.051,7.1106,737,0
2017-05-18,7.85,7.8522,7.35,7.35,3956,0
2017-05-19,7.4646,7.4999,7.4083,7.426,9563,0
2017-05-22,7.45,7.65,7.3375,7.6228,11198,0
2017-05-23,7.6,7.6,7.5,7.5001,301,0
2017-05-24,7.6,7.7,7.3625,7.4,8455,0
2017-05-25,7.45,7.45,7.4,7.45,9300,0
2017-05-26,7.6632,7.6632,7.4596,7.4596,1135,0
2017-05-30,7.307,7.307,7.2,7.2,7322,0
2017-05-31,7.2072,7.4,7.2072,7.35,7283,0
2017-06-01,7.45,7.795,7.3,7.4,5001,0
2017-06-02,7.55,7.8,7.55,7.8,14868,0
2017-06-05,7.8,7.8501,7.65,7.65,30656,0
2017-06-06,7.75,7.85,7.6999,7.8,13761,0
2017-06-07,7.8,7.8,7.751,7.7965,3666,0
2017-06-08,7.8,7.85,7.75,7.84,42691,0
2017-06-09,8,8.05,7.8,7.85,30975,0
2017-06-12,7.95,8.2,7.95,8.1,25427,0
2017-06-13,8.1,8.4,8.1,8.2,33710,0
2017-06-14,8.25,8.4,8.25,8.4,7494,0
2017-06-15,8.45,8.5,8.2501,8.2501,19844,0
2017-06-16,8.4,8.45,8.25,8.4,14811,0
2017-06-19,8.45,8.45,8.35,8.375,3414,0
2017-06-20,8.3,8.45,8.3,8.325,8192,0
2017-06-21,8.4,8.4,8.15,8.2,16395,0
2017-06-22,8.25,8.3,8.2,8.2999,790,0
2017-06-23,8.3,8.4,8.2,8.4,13083,0
2017-06-26,8.3,8.3,8,8,13643,0
2017-06-27,8.1,8.25,7.7,8.25,32978,0
2017-06-28,8.2,8.25,8,8.1,32414,0
2017-06-29,8.05,8.15,7.75,8.15,55059,0
2017-06-30,8.05,8.15,7.85,7.975,53548,0
2017-07-03,8,8,7.95,7.95,1340,0
2017-07-05,7.95,7.9999,7.9,7.9999,3982,0
2017-07-06,8,8,7.935,7.935,1280,0
2017-07-07,7.8,7.8999,7.8,7.825,2541,0
2017-07-10,7.85,7.85,7.5953,7.7,9839,0
2017-07-11,7.75,7.9,7.6049,7.8,5632,0
2017-07-12,7.85,7.9499,7.85,7.9,871,0
2017-07-13,7.9,7.95,7.6,7.8,9448,0
2017-07-14,7.9,7.95,7.7,7.8,10630,0
2017-07-17,7.5385,7.85,7.5385,7.75,14882,0
2017-07-18,7.65,7.8,7.65,7.8,7286,0
2017-07-19,7.75,8,7.75,7.9,5971,0
2017-07-20,7.9,7.9,7.85,7.9,673,0
2017-07-21,7.8,7.9,7.8,7.85,9359,0
2017-07-24,7.9,7.9,7.85,7.9,1025,0
2017-07-25,7.85,7.9,7.75,7.75,5744,0
2017-07-26,7.8,7.8,7.4,7.55,29622,0
2017-07-27,7.6,7.7,7.6,7.7,1104,0
2017-07-28,7.75,7.75,7.65,7.7,5063,0
2017-07-31,7.6816,7.7,7.65,7.65,1122,0
2017-08-01,7.6,7.6,7.45,7.55,3136,0
2017-08-02,7.5,7.5,7.45,7.5,1536,0
2017-08-03,7.4,7.4176,7.4,7.4,913,0
2017-08-04,7.3,7.3266,7.3,7.311,1219,0
2017-08-07,7.3,7.3,7.25,7.3,1727,0
2017-08-08,7.3,7.3,7.15,7.15,1931,0
2017-08-09,7.15,7.15,7.057,7.057,845,0
2017-08-10,6.9,7.15,6.85,6.95,3201,0
2017-08-11,7,7.1,7,7.1,10332,0
2017-08-14,7.05,7.15,7.05,7.15,3417,0
2017-08-15,7.05,7.65,7.05,7.65,31385,0
2017-08-16,7.65,8,7.55,7.9,62723,0
2017-08-17,7.95,8.109,7.933,8,41118,0
2017-08-18,8.1,8.2,8.001,8.2,20916,0
2017-08-21,8.25,8.25,8.05,8.15,7181,0
2017-08-22,8.1,8.15,7.9,7.9,16369,0
2017-08-23,8,8,7.9501,7.9767,755,0
2017-08-24,7.9,8.15,7.9,8.15,48581,0
2017-08-25,8.15,8.15,7.901,8,9439,0
2017-08-28,7.95,7.951,7.5085,7.7,9261,0
2017-08-29,7.65,7.65,7.45,7.5,4976,0
2017-08-30,7.55,7.7,7.55,7.6114,4888,0
2017-08-31,7.55,7.6,7.5,7.5,4515,0
2017-09-01,7.45,7.6,7.45,7.6,3109,0
2017-09-05,7.6,7.6,7.251,7.35,9889,0
2017-09-06,7.15,7.335,7.1223,7.25,8379,0
2017-09-07,7.45,7.45,7.25,7.3,8069,0
2017-09-08,7.3,7.45,7.3,7.389,6770,0
2017-09-11,7.35,7.65,7.35,7.65,4963,0
2017-09-12,7.6,7.8,7.4158,7.8,7802,0
2017-09-13,7.8999,8.05,7.75,8,5894,0
2017-09-14,7.85,8.1,7.85,8.1,2957,0
2017-09-15,7.3222,8.15,7.3222,8.05,11532,0
2017-09-18,7.949,8.016,7.9,7.95,1583,0
2017-09-19,7.8657,7.9,7.8505,7.9,792,0
2017-09-20,7.8,8,7.7,7.85,4885,0
2017-09-21,7.8,7.8,7.6501,7.8,2795,0
2017-09-22,7.75,7.75,7.45,7.75,4734,0
2017-09-25,7.6653,7.6653,7.55,7.55,363,0
2017-09-26,7.4734,8,7.4734,7.6238,6173,0
2017-09-27,7.8,8,7.7,8,2797,0
2017-09-28,7.9,7.9,7.5,7.55,5832,0
2017-09-29,7.6,7.8407,7.6,7.6979,4145,0
2017-10-02,7.75,7.75,7.6374,7.65,3661,0
2017-10-03,7.7,7.75,7.675,7.7,1562,0
2017-10-04,7.742,7.742,7.7,7.7,971,0
2017-10-05,7.75,7.75,7.684,7.6965,6948,0
2017-10-06,7.65,7.7,7.65,7.7,2048,0
2017-10-09,7.7,7.7,7.5651,7.6,2907,0
2017-10-10,7.61,7.6838,7.61,7.6838,367,0
2017-10-11,7.5651,7.65,7.5651,7.6,934,0
2017-10-12,7.55,7.55,7.35,7.35,4612,0
2017-10-13,7.3146,7.3513,7.3146,7.3513,3930,0
2017-10-16,7.3,7.45,7.3,7.45,1361,0
2017-10-17,7.5,7.5,7.4,7.45,2106,0
2017-10-18,7.35,7.495,7.35,7.495,464,0
2017-10-19,7.4501,7.5625,7.3515,7.4351,11330,0
2017-10-20,7.55,7.65,7.4035,7.4646,1409,0
2017-10-23,7.35,7.35,7.3,7.3201,2953,0
2017-10-24,7.35,7.3695,7.1248,7.1248,4722,0
2017-10-25,7.1,7.3,7.1,7.2,985,0
2017-10-26,7.1,7.2,7.1,7.2,3444,0
2017-10-27,7.1,7.185,7.036,7.1188,4166,0
2017-10-30,7.15,7.15,7,7.09,6784,0
2017-10-31,7.099,7.1248,7.0883,7.1248,2541,0
2017-11-01,7.1,7.1,7.0863,7.0863,893,0
2017-11-02,7.2363,7.2363,7.05,7.1,4218,0
2017-11-03,7.05,7.2,7.05,7.175,4825,0
2017-11-06,7.1,7.1,7,7.1,10879,0
2017-11-07,7.05,7.1,6.9548,7,3377,0
2017-11-08,6.95,7.15,6.95,7,2907,0
2017-11-09,7.046,7.086,7,7.086,8390,0
2017-11-10,6.95,7.1,6.95,7,1002,0
