Date,Open,High,Low,Close,Volume,OpenInt
2013-09-20,7.12,7.5,7.12,7.3,29360,0
2013-09-23,7.5,7.5,7.15,7.5,5862,0
2013-09-24,7.5,7.68,7.5,7.5,9500,0
2013-09-25,7.6,8.98,7.6,8,12300,0
2013-09-26,8.14,8.24,8.05,8.19,7254,0
2013-09-27,8.05,8.3,8.04,8.3,6600,0
2013-10-01,8.15,8.29,8.09,8.09,3100,0
2013-10-02,8.13,8.13,8.09,8.09,3900,0
2013-10-03,8.07,8.13,8,8.13,11300,0
2013-10-04,8.05,8.1,8.05,8.09,1400,0
2013-10-07,8.05,8.05,8.05,8.05,2700,0
2013-10-08,8.1,8.1,8,8,4800,0
2013-10-09,7.55,7.71,7.55,7.61,5100,0
2013-10-10,8.05,8.05,8.05,8.05,1700,0
2013-10-11,8.1,8.1,8.05,8.1,8300,0
2013-10-14,7.81,7.81,7.81,7.81,200,0
2013-10-16,8.1,8.5,7.75,8.5,2400,0
2013-10-17,8.25,8.25,8.25,8.25,2060,0
2013-10-18,8.25,8.25,8.25,8.25,1900,0
2013-10-21,8.1,8.1,8,8,11700,0
2013-10-23,8,8,7.79,7.79,200,0
2013-10-24,8,8.05,7.8,7.8,14800,0
2013-11-01,8.57,8.57,8.57,8.57,1600,0
2013-11-04,8.6,8.6,8.1,8.2,3700,0
2013-11-05,8.83,8.89,8.47,8.5,1800,0
2013-11-06,8.499,8.5,8.3825,8.4,5275,0
2013-11-07,8.4,8.44,8.4,8.4,3700,0
2013-11-08,8.4,8.85,8.4,8.75,3200,0
2013-11-11,8.86,8.89,8.5,8.75,12200,0
2013-11-12,8.94,9,8.46,8.6,19900,0
2013-11-13,8.59,8.62,8.59,8.62,200,0
2013-11-14,8.61,8.81,8.6,8.6,8000,0
2013-11-18,8.8,8.95,8.75,8.95,1000,0
2013-11-19,8.95,8.95,8.8,8.8,600,0
2013-11-20,8.6,8.6,8.6,8.6,2500,0
2013-11-21,8.6,8.999,8.6,8.999,3300,0
2013-11-22,8.6,8.6,8.6,8.6,800,0
2013-11-25,8.76,9,8.76,8.99,2600,0
2013-11-26,8.76,8.9,8.76,8.9,200,0
2013-12-02,8.98,9,8.98,9,1035,0
2013-12-03,9.01,9.01,9.01,9.01,100,0
2013-12-09,8.99,9.98,8.97,9.59,12000,0
2013-12-10,9.55,10.34,9.55,10.3,7900,0
2013-12-11,10.1,10.1,9.99,10,841,0
2013-12-12,9.97,9.98,9.97,9.98,400,0
2013-12-13,10,10.06,10,10.06,2500,0
2013-12-16,10.04,10.1,9.94,10.1,6600,0
2013-12-17,9.99,10.08,9.99,10.08,5800,0
2013-12-19,9.96,9.96,9.96,9.96,1100,0
2013-12-20,10.15,10.43,9.96,10.43,31100,0
2013-12-23,10.29,10.29,10,10.02,21700,0
2013-12-26,10.19,10.19,10,10.05,12900,0
2013-12-27,10.06,10.26,10.06,10.189,16596,0
2013-12-30,10.25,10.4,10.2,10.3,70500,0
2013-12-31,10.3,10.3,10.2,10.3,32100,0
2014-01-02,10.3,10.37,10.25,10.3,14747,0
2014-01-03,10.4,10.59,10.31,10.31,9398,0
2014-01-06,10.31,10.49,10.31,10.35,5423,0
2014-01-07,10.35,10.37,10.31,10.37,5400,0
2014-01-08,10.36,10.36,10.25,10.36,3200,0
2014-01-09,10.21,10.34,10.19,10.34,1844,0
2014-01-10,10.35,10.35,10.27,10.31,3009,0
2014-01-13,10.28,10.28,9.49,9.96,15300,0
2014-01-14,9.96,10.2,9.636,9.88,8172,0
2014-01-15,10.25,10.29,9.89,10.05,6800,0
2014-01-16,10.1,10.26,10.1,10.26,700,0
2014-01-17,10.08,10.2,10.07,10.07,2500,0
2014-01-21,10.07,10.2,10.07,10.2,2853,0
2014-01-22,10.1,10.15,10.1,10.1,3246,0
2014-01-23,10.03,10.14,9.87,10.09,15400,0
2014-01-24,9.9,10.12,9.9,10,8400,0
2014-01-27,10,10.11,9.71,9.75,17000,0
2014-01-28,9.75,9.75,9.72,9.72,1300,0
2014-01-29,9.72,10,9.71,9.8,79722,0
2014-01-31,9.9,10.09,9.71,9.85,61400,0
2014-02-03,9.71,10.07,9.51,9.67,29173,0
2014-02-04,9.58,9.9,9.48,9.87,13372,0
2014-02-05,9.92,9.93,9.76,9.84,6026,0
2014-02-06,10.011,10.011,9.75,9.9,5221,0
2014-02-07,10.03,10.05,10.01,10.05,1244,0
2014-02-10,10.02,10.069,9.99,10.062,4814,0
2014-02-12,10.1,10.1,9.48,9.48,2335,0
2014-02-13,10.04,10.09,9.85,9.87,3990,0
2014-02-14,9.85,10.1,9.78,10.1,8435,0
2014-02-18,9.66,10.037,9.65,9.9,6577,0
2014-02-19,10.2,10.2,10.1,10.15,4400,0
2014-02-20,10,10,10,10,1022,0
2014-02-21,9.95,10.22,9.95,10.22,2389,0
2014-02-24,9.89,10.25,9.86,10.25,1781,0
2014-02-25,10.25,10.25,10.005,10.005,1047,0
2014-02-26,10.25,10.29,10.05,10.07,16259,0
2014-02-27,10.28,10.3,10.11,10.15,18610,0
2014-02-28,10.15,10.17,10.15,10.17,890,0
2014-03-03,10.3,10.3,10.18,10.25,7814,0
2014-03-04,10.25,10.29,10.17,10.26,7183,0
2014-03-05,10.15,10.21,10.15,10.21,1906,0
2014-03-06,10.2,10.2,10.05,10.05,2465,0
2014-03-07,10.05,10.25,8.82,9.269,42378,0
2014-03-10,8.8254,9.14,8.8254,9.09,3261,0
2014-03-11,8.9,8.9999,8.85,8.9,10998,0
2014-03-12,8.8,9.06,8.8,9.06,4822,0
2014-03-13,9,9,8.8001,8.89,681,0
2014-03-14,8.9,8.96,8.83,8.83,1597,0
2014-03-17,8.89,8.98,8.85,8.97,6778,0
2014-03-18,8.9,8.98,8.9,8.91,2509,0
2014-03-19,8.86,8.91,8.65,8.91,25951,0
2014-03-20,8.6,8.89,8.6,8.89,6104,0
2014-03-21,8.88,8.9,8.64,8.9,690,0
2014-03-24,8.6237,8.9,8.6201,8.9,3378,0
2014-03-25,8.6101,8.71,8.6101,8.71,3930,0
2014-03-26,8.61,8.61,8.6,8.6,7200,0
2014-03-28,8.611,8.611,8.6,8.6001,3017,0
2014-03-31,8.7,8.7,8.7,8.7,300,0
2014-04-01,8.7896,8.7896,8.7896,8.7896,128,0
2014-04-02,8.79,8.86,8.7739,8.86,3303,0
2014-04-03,8.87,8.87,8.85,8.87,2016,0
2014-04-04,8.8801,9.13,8.8801,9.13,3638,0
2014-04-07,8.71,9.1,8.71,9.1,2500,0
2014-04-08,9.1,9.1,9.1,9.1,1059,0
2014-04-09,9.04,9.13,9.04,9.1,3085,0
2014-04-10,9.13,9.13,9,9,4598,0
2014-04-11,9.1001,9.1001,9.1001,9.1001,1095,0
2014-04-14,9.21,9.4,9.21,9.21,200,0
2014-04-15,8.8,9.75,8.8,9.75,11738,0
2014-04-17,9.6,9.74,8.98,9.35,7915,0
2014-04-21,9.38,9.7,9,9.4,5389,0
2014-04-22,9.03,9.5,8.7101,9.5,2111,0
2014-04-23,9.23,9.6,9.15,9.15,4300,0
2014-04-24,9.3001,9.5,9.3001,9.5,384,0
2014-04-25,9.5,9.5,9.12,9.38,11142,0
2014-04-28,9.18,9.24,9.18,9.18,322,0
2014-05-01,9.08,9.16,8.91,8.99,1808,0
2014-05-02,9.2,9.8,9.02,9.02,8352,0
2014-05-05,9.25,9.69,9.25,9.48,9502,0
2014-05-08,9.26,9.26,8.9,9.03,26710,0
2014-05-09,9.16,9.16,9.16,9.16,400,0
2014-05-12,8.9,9,8.6,8.75,25503,0
2014-05-13,8.7,9.1,8.6,8.64,18900,0
2014-05-14,8.9,8.9,8.6,8.6,18733,0
2014-05-15,8.3,8.67,8.3,8.6,13133,0
2014-05-19,8.99,8.99,8.7,8.7095,1326,0
2014-05-20,8.7,8.91,8.55,8.55,24370,0
2014-05-21,8.6,8.65,8.6,8.65,10700,0
2014-05-22,8.6,8.72,8.6,8.62,9500,0
2014-05-23,8.6,8.6,8.6,8.6,600,0
2014-05-27,8.6,8.6,8.6,8.6,1000,0
2014-05-28,8.61,8.61,8.61,8.61,250,0
2014-05-29,8.64,9.2,8.64,8.7,23325,0
2014-05-30,8.61,8.95,8.61,8.7,11152,0
2014-06-02,8.69,8.7,8.6,8.6,1200,0
2014-06-03,8.9,8.9,8.6,8.6,4154,0
2014-06-04,8.64,8.75,8.6,8.6,17348,0
2014-06-05,8.6,8.65,8.6,8.65,1150,0
2014-06-06,8.68,8.77,8.68,8.75,1004,0
2014-06-09,8.7,8.71,8.6,8.6,12490,0
2014-06-10,8.6,8.6,8.5,8.5,18300,0
2014-06-11,8.4,8.4,8.4,8.4,100,0
2014-06-12,8.3001,8.3001,8.3,8.3,1960,0
2014-06-13,8.3,8.3,8.3,8.3,10456,0
2014-06-16,8.3,8.5899,8.3,8.5899,7854,0
2014-06-17,8.46,8.46,8.46,8.46,504,0
2014-06-18,8.3,8.98,8.3,8.3101,9560,0
2014-06-19,8.75,8.75,8.3101,8.45,1001,0
2014-06-20,8.3,8.35,8.3,8.3,707,0
2014-06-23,8.3,8.385,8.3,8.385,3807,0
2014-06-24,8.309,8.309,8.3,8.3,410,0
2014-06-27,8.64,8.64,8.64,8.64,200,0
2014-06-30,8.31,8.7,8.31,8.32,496,0
2014-07-01,8.34,8.34,8.3,8.3,2255,0
2014-07-02,8.27,8.3,8.04,8.04,12900,0
2014-07-03,8.0401,8.0401,8.0401,8.0401,500,0
2014-07-07,8.06,8.15,8.06,8.06,1450,0
2014-07-08,8.05,8.05,8.05,8.05,100,0
2014-07-09,8.02,8.06,8,8,1500,0
2014-07-10,8,8,8,8,5000,0
2014-07-11,8,8.01,8,8.01,2206,0
2014-07-14,8.05,8.05,8.0001,8.04,1027,0
2014-07-15,8,8,8,8,107,0
2014-07-16,8.04,8.04,8,8,200,0
2014-07-17,8,8.02,8,8.02,15545,0
2014-07-18,8.045,8.05,8.045,8.05,1010,0
2014-07-21,8,8,8,8,100,0
2014-07-22,8.0001,8.009,8,8.009,1000,0
2014-07-23,8.0344,8.04,8.0344,8.0374,3734,0
2014-07-24,8.04,8.12,8,8,8294,0
2014-07-25,8.12,8.12,8.111,8.1198,2955,0
2014-07-28,8,8.11,8,8.08,11923,0
2014-07-29,8.0001,8.0101,8,8.0101,2827,0
2014-08-04,8.12,8.12,8.12,8.12,1034,0
2014-08-05,7.51,7.51,7.51,7.51,235,0
2014-08-15,7.76,7.76,7.75,7.75,461,0
2014-08-20,8.15,8.33,8.15,8.33,739,0
2014-08-21,8.32,8.58,8.16,8.2,800,0
2014-08-22,8.35,8.35,8.2,8.205,1225,0
2014-08-26,8.7,8.7,8.7,8.7,150,0
2014-08-27,8.33,8.7,8.33,8.7,6133,0
2014-08-28,8.645,8.645,8.25,8.25,602,0
2014-08-29,8.52,8.52,8.5,8.5,874,0
2014-09-02,8.33,8.35,8.33,8.35,592,0
2014-09-03,8.37,8.37,8.37,8.37,200,0
2014-09-05,8.3501,8.3501,8.35,8.35,1352,0
2014-09-08,8.309,8.35,8.309,8.35,4547,0
2014-09-09,8.27,8.45,8.27,8.45,751,0
2014-09-10,8.26,8.449,8.26,8.449,363,0
2014-09-12,8.35,8.35,8.35,8.35,631,0
2014-09-15,8.35,8.35,7.94,8.27,8078,0
2014-09-16,8,8.2,8,8.14,8538,0
2014-09-17,8.05,8.05,8,8.0001,3188,0
2014-09-18,8.06,8.06,8.02,8.052,752,0
2014-09-19,8.02,8.26,8.02,8.26,633,0
2014-09-22,7.58,7.58,7.58,7.58,1034,0
2014-09-23,7.61,8.3,7.61,8.299,1582,0
2014-09-24,8.2,8.2,8,8,6032,0
2014-09-29,8,8,8,8,7091,0
2014-09-30,8.05,8.09,8,8.0357,8809,0
2014-10-01,8.062,8.062,8.062,8.062,2130,0
2014-10-09,7.7986,7.8507,7.57,7.57,4093,0
2014-10-10,7.66,7.8018,7.5,7.56,27550,0
2014-10-13,7.7,7.9,7.6,7.77,6229,0
2014-10-14,7.699,7.8514,7.63,7.8017,6355,0
2014-10-15,7.699,7.7999,7.6492,7.79,10355,0
2014-10-16,7.7097,8.14,7.6997,8.14,4324,0
2014-10-17,8.14,8.14,7.65,7.74,8157,0
2014-10-20,7.6492,7.98,7.6492,7.98,5500,0
2014-10-21,7.78,8.1,7.6492,8.1,39999,0
2014-10-22,7.91,7.9599,7.8,7.88,4300,0
2014-10-28,7.6499,8,7.6499,8,4695,0
2014-10-29,7.67,7.92,7.51,7.51,2580,0
2014-10-30,7.6492,7.77,7.6,7.7005,6100,0
2014-10-31,7.98,7.9899,7.94,7.9899,1444,0
2014-11-03,7.81,7.81,7.81,7.81,700,0
2014-11-04,7.7637,7.7637,7.75,7.75,926,0
2014-11-06,7.7717,8,7.7601,8,2270,0
2014-11-07,7.95,8,7.95,7.95,500,0
2014-11-10,7.78,7.78,7.51,7.51,1110,0
2014-11-11,7.54,7.54,7.5,7.5,10968,0
2014-11-12,7.69,7.69,7.62,7.65,700,0
2014-11-13,7.94,8.8,7.8,8.2,11792,0
2014-11-14,8.5,8.79,8.499,8.77,4916,0
2014-11-17,8.8,9.01,8.8,9.01,15657,0
2014-11-18,9.01,9.17,9.01,9.17,4041,0
2014-11-19,9.17,9.39,9.169,9.39,4000,0
2014-11-20,9.08,9.19,8.95,9.19,3747,0
2014-11-24,9.39,9.44,9.26,9.39,6640,0
2014-11-25,9.45,9.45,9.2,9.22,3130,0
2014-11-26,9.21,9.25,9.19,9.25,6400,0
2014-11-28,9.19,9.25,9.19,9.19,600,0
2014-12-01,9.19,9.2,9.1696,9.1696,2312,0
2014-12-02,9.17,9.32,8.8,9.1999,41660,0
2014-12-03,9.2001,9.4299,9.0368,9.0368,5355,0
2014-12-04,9.01,9.2,9.01,9.0501,6550,0
2014-12-05,9.03,9.12,9.01,9.04,13721,0
2014-12-08,9.04,9.31,9.04,9.14,6528,0
2014-12-09,9.04,9.27,9.04,9.16,1511,0
2014-12-10,9.1907,9.1907,9.1907,9.1907,750,0
2014-12-11,9.16,9.25,9.15,9.25,6824,0
2014-12-16,9.3899,9.3899,9.25,9.38,3515,0
2014-12-17,9.3,9.3,9.21,9.21,3954,0
2014-12-18,9.18,9.35,9.1799,9.35,2001,0
2014-12-19,9.3034,9.3499,9.2441,9.26,2436,0
2014-12-22,9.261,9.33,9.1801,9.3299,11648,0
2014-12-23,9.339,9.34,9.18,9.324,3121,0
2014-12-26,9.1201,9.25,9.1101,9.14,2864,0
2014-12-29,9.32,9.35,9.01,9.28,2950,0
2014-12-30,9.09,9.33,9.08,9.18,6286,0
2014-12-31,9.349,9.349,9.15,9.34,7534,0
2015-01-02,9.13,9.349,9.13,9.335,900,0
2015-01-05,9.35,9.4,9.2301,9.2301,1685,0
2015-01-06,9.38,9.49,9.38,9.4781,4830,0
2015-01-07,9.49,9.95,9.49,9.95,5120,0
2015-01-08,9.99,9.99,9.68,9.95,6233,0
2015-01-09,9.59,9.99,9.55,9.67,13046,0
2015-01-12,9.8,9.8,9.55,9.644,5618,0
2015-01-13,9.55,9.55,9.2,9.2,10041,0
2015-01-14,9.2001,9.45,9.2,9.211,12522,0
2015-01-15,9.35,9.4899,9.08,9.1,3490,0
2015-01-16,9.1,9.11,9.01,9.01,11479,0
2015-01-20,9,9.26,8.8001,8.83,18080,0
2015-01-21,8.8,8.8287,8.7,8.7,3447,0
2015-01-22,8.81,9.3,8.7,8.7,17382,0
2015-01-26,9.08,9.1,8.93,8.93,1364,0
2015-01-27,8.93,9.29,8.9297,8.97,10817,0
2015-01-28,9.27,9.3,8.688,8.9,6676,0
2015-01-29,9.2399,9.2399,8.67,8.9505,3334,0
2015-01-30,9.3,9.3,9.3,9.3,100,0
2015-02-02,9.63,9.63,9.63,9.63,539,0
2015-02-05,8.69,8.69,8.69,8.69,202,0
2015-02-06,9.0001,9.2001,9.0001,9.2001,3880,0
2015-02-09,9.35,9.39,9,9,7327,0
2015-02-10,9.18,9.18,9.0001,9.02,2027,0
2015-02-11,9.12,9.12,9,9,1287,0
2015-02-12,9,9.35,9,9.35,1987,0
2015-02-13,9.02,9.09,9,9.09,1695,0
2015-02-17,9.01,9.19,9,9,4626,0
2015-02-18,9.01,9.01,8.75,8.75,7202,0
2015-02-19,8.9504,8.9832,8.9504,8.9832,605,0
2015-02-20,8.97,9.07,8.76,9.07,3074,0
2015-02-23,8.974,9.034,8.974,9.034,455,0
2015-02-25,9.06,9.2,9.06,9.112,2180,0
2015-02-26,9.182,9.182,9.1796,9.1796,386,0
2015-02-27,9.06,9.19,9.06,9.19,1183,0
2015-03-02,9.2,9.35,9.1,9.35,5300,0
2015-03-03,9.25,9.25,9.15,9.21,3000,0
2015-03-04,9.07,9.07,9.04,9.04,500,0
2015-03-05,9.06,9.07,9.03,9.05,2300,0
2015-03-09,9.03,9.03,9.03,9.03,100,0
2015-03-10,9.03,9.16,9,9,4500,0
2015-03-11,9,9.22,9,9.1,2300,0
2015-03-12,9.15,9.15,9,9,1800,0
2015-03-13,9,9,9,9,600,0
2015-03-16,9,9,9,9,2300,0
2015-03-20,9.01,9.01,9,9,3800,0
2015-03-23,9.05,9.05,8.9,8.9,4300,0
2015-03-24,8.9,8.9,8.9,8.9,200,0
2015-03-26,9,9.01,8.98,8.98,10700,0
2015-03-30,9.06,9.06,9.06,9.06,1400,0
2015-03-31,9.09,9.09,9,9.03,1100,0
2015-04-01,8.69,8.91,8.51,8.58,21400,0
2015-04-02,8.57,8.8,8.1,8.55,14900,0
2015-04-06,8.06,8.37,8.06,8.35,3700,0
2015-04-10,8.35,8.35,8.35,8.35,1300,0
2015-04-13,8.44,8.45,8.39,8.45,600,0
2015-04-14,8.44,8.5,8.44,8.5,1200,0
2015-04-15,8.55,8.55,8.2501,8.2501,9225,0
2015-04-16,8.26,8.27,8.26,8.26,706,0
2015-04-22,8.31,8.31,8.31,8.31,100,0
2015-04-28,8.38,8.38,8.38,8.38,100,0
2015-04-29,8.38,8.4,7.77,8.3,4800,0
2015-04-30,8.29,8.3,8.01,8.01,4700,0
2015-05-01,8.65,8.65,8.05,8.05,5200,0
2015-05-04,8.05,8.3,8.05,8.28,1200,0
2015-05-05,8.31,8.31,7.82,8.18,5500,0
2015-05-06,8.03,8.03,8.03,8.03,1500,0
2015-05-11,8.07,8.07,8.07,8.07,100,0
2015-05-15,8.101,8.101,8.05,8.0501,24900,0
2015-05-18,8.07,8.0701,8.05,8.0501,10000,0
2015-05-20,8,8.12,8,8.12,200,0
2015-05-21,8.12,8.12,8.12,8.12,100,0
2015-05-22,8,8.01,8,8,9000,0
2015-06-01,7.25,8,7.25,8,2200,0
2015-06-02,6.75,6.75,6.75,6.75,710,0
2015-06-03,8,8,7.55,7.55,1100,0
2015-06-08,7.51,7.55,7.51,7.51,600,0
2015-06-12,7.98,7.98,7.5,7.51,2000,0
2015-06-15,7.94,7.94,7.94,7.94,100,0
2015-06-16,7.68,7.68,7.5,7.5,1300,0
2015-06-17,7.63,7.75,7.5,7.5,2600,0
2015-06-18,7.96,7.96,7.5,7.5,3300,0
2015-06-19,7.33,7.5,7.13,7.13,2400,0
2015-06-22,7.6,7.6,7.6,7.6,1900,0
2015-06-23,7.08,7.5,7.08,7.46,1216,0
2015-06-24,7.27,7.41,7.25,7.41,1200,0
2015-06-26,7.4,7.4,7.25,7.25,800,0
2015-06-29,7.25,7.28,7.25,7.28,500,0
2015-06-30,7.1501,7.1501,7.1501,7.1501,236,0
2015-07-08,7.05,7.27,7,7,3800,0
2015-07-09,7.02,7.02,7,7,800,0
2015-07-10,7.04,7.1,7,7.01,3400,0
2015-07-13,7,7,7,7,6000,0
2015-07-15,6.5,6.5,6.5,6.5,246,0
2015-07-16,6.85,6.85,5.81,5.81,12200,0
2015-07-17,6,6,6,6,6100,0
2015-07-20,6.13,6.52,6.13,6.41,1100,0
2015-07-23,6.4,6.4,6.35,6.39,900,0
2015-07-24,6.36,6.36,6.36,6.36,100,0
2015-07-30,6.02,6.22,6.02,6.22,500,0
2015-07-31,6.63,6.63,6.63,6.63,200,0
2015-08-03,7.8,7.8,7.8,7.8,163,0
2015-08-06,7.2299,7.2299,6.5,6.8799,900,0
2015-08-10,6.46,6.96,6.46,6.5,3000,0
2015-08-11,6.52,6.52,6.01,6.5,10150,0
2015-08-12,6.4,6.6,6.36,6.59,3000,0
2015-08-13,6.64,6.65,5.85,6.45,6500,0
2015-08-14,6.45,6.71,6.45,6.5,2200,0
2015-08-17,6.5,6.5,6.46,6.5,2000,0
2015-08-18,6.55,6.55,6.49,6.5,2500,0
2015-08-19,6.5,6.98,6.5,6.5,3000,0
2015-08-20,6.99,7.43,6.99,7,800,0
2015-08-21,6.05,6.94,6.04,6.94,2000,0
2015-08-25,6.5,6.5,6.5,6.5,1900,0
2015-08-26,6.73,6.73,6.7,6.72,800,0
2015-08-27,6.75,6.75,6.25,6.75,600,0
2015-08-31,4.81,6.5,4.81,5.69,5300,0
2015-09-01,5.68,5.68,5.68,5.68,400,0
2015-09-02,6.47,6.47,5.41,5.5,2500,0
2015-09-03,5.28,5.67,5.28,5.67,500,0
2015-09-15,6.1,6.1,6.1,6.1,800,0
2015-09-16,6.47,6.5,6.35,6.35,3600,0
2015-09-17,6.4899,6.4899,6.4899,6.4899,199,0
2015-09-18,6.49,6.49,6.4,6.4,700,0
2015-09-21,5.75,6.12,5.7,5.98,7700,0
2015-09-22,5.63,5.63,5.48,5.48,400,0
2015-09-23,5.26,5.26,4.82,5,8500,0
2015-09-24,5,5,5,5,1100,0
2015-09-25,4,4,3.8,3.8,120700,0
2015-09-28,3.85,3.9,3.79,3.89,12263,0
2015-09-29,3.9,3.9,3.6,3.6,12500,0
2015-09-30,3.75,3.9,3.75,3.85,6900,0
2015-10-01,3.6,4.25,3.6,3.95,28700,0
2015-10-02,3.95,4.1,3.75,3.75,17800,0
2015-10-05,3.9,3.95,3.8,3.8896,7996,0
2015-10-06,3.9,3.9,3.9,3.9,200,0
2015-10-07,3.9,3.9,3.88,3.88,1000,0
2015-10-09,3.9,3.95,3.9,3.95,200,0
2015-10-13,3.95,4.02,3.9,3.9,17000,0
2015-10-14,3.91,3.94,3.84,3.9,11300,0
2015-10-15,3.9,3.9,3.89,3.9,4500,0
2015-10-19,3.92,3.97,3.8,3.8,1100,0
2015-10-20,3.8999,3.94,3.85,3.94,60057,0
2015-10-21,3.91,4,3.9,3.95,16900,0
2015-10-22,3.95,3.95,3.95,3.95,1100,0
2015-10-23,3.98,4,3.98,4,2300,0
2015-10-26,4.01,4.01,4.01,4.01,600,0
2015-10-27,3.87,3.87,3.86,3.86,400,0
2015-10-28,3.98,3.98,3.95,3.95,3300,0
2015-10-29,4.01,4.07,4,4.07,400,0
2015-10-30,4.05,4.05,3.98,3.98,200,0
2015-11-03,4.11,4.11,4.11,4.11,200,0
2015-11-04,4.2,4.5001,4.19,4.38,4929,0
2015-11-16,3.86,3.86,3.83,3.83,1300,0
2015-11-17,3.83,3.83,3.81,3.83,3100,0
2015-11-20,3.99,4.01,3.83,3.9,30700,0
2015-11-23,3.86,3.9,3.86,3.9,200,0
2015-11-24,3.9,4,3.64,3.79,12300,0
2015-11-25,3.92,4.03,3.9,3.92,900,0
2015-12-01,3.56,3.56,3.56,3.56,473,0
2015-12-09,4.01,4.05,4.01,4.05,800,0
2015-12-10,4.03,4.03,3.89,3.89,600,0
2015-12-11,3.6,3.79,3.6,3.74,2100,0
2015-12-14,3.57,3.68,3.55,3.55,5616,0
2015-12-15,3.5,3.5,3.06,3.23,4000,0
2015-12-16,3.37,3.75,3.37,3.75,4600,0
2015-12-17,3.53,3.93,3.17,3.93,9800,0
2015-12-18,3.95,3.95,3.31,3.31,2100,0
2015-12-21,3.89,3.93,3.51,3.93,700,0
2015-12-23,3.48,3.48,3.48,3.48,800,0
2015-12-28,3.95,3.95,3.95,3.95,207,0
2015-12-31,3.31,3.95,3.25,3.95,1000,0
2016-01-04,3.29,3.55,3.18,3.54,2850,0
2016-01-05,3.95,3.95,3.46,3.66,5900,0
2016-01-06,3.61,3.61,3.61,3.61,132,0
2016-01-07,3.68,3.68,3.31,3.31,528,0
2016-01-08,3.5,3.5,3.5,3.5,100,0
2016-01-11,3.59,3.59,3.5,3.5,1971,0
2016-01-12,3.2495,3.2495,3.2495,3.2495,100,0
2016-01-14,3.16,3.4,3.15,3.4,302,0
2016-01-15,3.49,3.49,3.49,3.49,600,0
2016-01-19,3.71,3.71,3.21,3.21,300,0
2016-01-20,3.74,3.74,3.39,3.39,573,0
2016-01-28,3.12,3.43,3.12,3.43,1295,0
2016-01-29,3.52,3.53,3.46,3.5,745,0
2016-02-01,3.56,3.56,2.78,3.2,23579,0
2016-02-02,3.5,3.5,3.27,3.27,5300,0
2016-02-04,3.7499,3.7499,3.7499,3.7499,700,0
2016-02-05,3.2601,3.71,3.2601,3.58,1300,0
2016-02-09,3.725,3.725,3.725,3.725,155,0
2016-02-10,3.75,3.75,3.75,3.75,100,0
2016-02-16,3.359,3.37,3.07,3.37,1100,0
2016-02-17,3.35,3.39,3.35,3.39,1200,0
2016-02-18,3.23,3.23,3.23,3.23,301,0
2016-02-22,3.25,3.25,3.158,3.166,1200,0
2016-02-23,3.2,3.2,3.2,3.2,127,0
2016-02-25,3.0519,3.0519,3.0519,3.0519,1200,0
2016-02-26,3.0899,3.09,3.0899,3.09,1100,0
2016-02-29,3.26,3.46,3.21,3.46,2433,0
2016-03-02,3.25,3.47,3.19,3.36,14000,0
2016-03-03,3.36,3.5,3.2185,3.44,12964,0
2016-03-04,3.25,3.55,3.25,3.48,19289,0
2016-03-07,3.71,3.71,3.58,3.6,1426,0
2016-03-08,3.6001,3.619,3.51,3.61,2235,0
2016-03-09,3.7,3.7,3.49,3.49,662,0
2016-03-10,3.68,3.68,3.68,3.68,200,0
2016-03-11,3.68,3.68,3.68,3.68,1000,0
2016-03-14,3.68,4.0095,3.68,4,30437,0
2016-03-15,3.95,4,3.95,4,11300,0
2016-03-16,3.99,3.99,3.99,3.99,1010,0
2016-03-17,3.8861,4,3.8861,3.89,1455,0
2016-03-18,4,4.1,3.9001,3.99,14517,0
2016-03-21,3.8,5,3.784,4.2,10669,0
2016-03-22,4.2214,4.2214,4.2214,4.2214,296,0
2016-03-28,3.82,4.39,3.82,4.2499,1200,0
2016-03-29,4.25,5.44,4.24,4.39,28992,0
2016-03-30,4.44,4.9,4.44,4.9,29212,0
2016-03-31,4.95,5.73,4.95,5.01,89054,0
2016-04-01,5.2,5.2,5.05,5.05,2010,0
2016-04-04,5.1985,5.1985,5.19,5.19,400,0
2016-04-05,5.1485,5.149,5.08,5.08,998,0
2016-04-06,4.96,4.9601,4.72,4.85,3310,0
2016-04-07,4.815,4.8254,4.815,4.8201,2099,0
2016-04-08,4.9499,4.95,4.72,4.94,5165,0
2016-04-11,4.72,4.75,4.45,4.75,11294,0
2016-04-12,4.5674,4.75,4.4,4.49,12649,0
2016-04-13,4.46,4.72,4.46,4.59,2847,0
2016-04-14,4.74,4.7492,4.6,4.6,2400,0
2016-04-15,4.61,4.8782,4.61,4.61,4448,0
2016-04-18,4.81,4.81,4.75,4.8084,1919,0
2016-04-19,4.8,5.1426,4.65,5,33854,0
2016-04-20,5.1,5.2,5,5,4593,0
2016-04-21,5.0501,5.2,5.05,5.2,2218,0
2016-04-22,5.1,5.13,4.99,5.02,2438,0
2016-04-25,5.23,5.24,5.2,5.22,910,0
2016-04-26,5.1,5.1,5.1,5.1,820,0
2016-04-27,5.1,5.1,5.1,5.1,1000,0
2016-04-28,5.25,5.25,5.1525,5.1525,3911,0
2016-04-29,5.75,5.75,5.75,5.75,500,0
2016-05-02,5.28,5.405,5.28,5.405,500,0
2016-05-05,5.25,5.71,5.25,5.45,462,0
2016-05-09,6,6,5.51,5.7,2950,0
2016-05-10,5.8,5.8,5.7,5.78,4210,0
2016-05-11,6,6,5.7,5.7,7660,0
2016-05-12,6,6,5.71,5.71,4106,0
2016-05-13,6.38,6.38,5.71,5.71,2726,0
2016-05-16,5.9999,5.9999,5.9999,5.9999,500,0
2016-05-17,5.997,5.997,5.82,5.82,692,0
2016-05-18,6,6,5.7,5.7,1274,0
2016-05-19,5.78,5.78,5.7,5.7,3700,0
2016-05-20,5.76,5.86,5.72,5.86,400,0
2016-05-23,5.74,5.7499,5.52,5.52,886,0
2016-05-24,5.5,5.625,5.3,5.45,3226,0
2016-05-26,5.166,5.35,5.166,5.33,1300,0
2016-05-27,5.13,5.13,5.1,5.1001,2400,0
2016-05-31,5.1,5.4499,5.1,5.4,1406,0
2016-06-01,5.27,5.27,5.11,5.11,1060,0
2016-06-02,5.1,5.1899,5.1,5.1,1949,0
2016-06-03,5.13,5.13,5.13,5.13,100,0
2016-06-06,5.25,5.2501,5.25,5.25,989,0
2016-06-09,5.27,5.27,5.12,5.12,6400,0
2016-06-10,5.12,5.1815,5.1,5.1,6842,0
2016-06-15,5.1,5.1485,4.75,4.951,2094,0
2016-06-16,5.15,5.15,5.15,5.15,1250,0
2016-06-21,5.02,5.33,5,5.33,960,0
2016-06-23,5.3,5.5,5.3,5.5,1321,0
2016-06-24,5.27,5.27,5,5,1253,0
2016-06-27,5,5.3,5,5.17,1805,0
2016-06-28,5.07,5.21,5.0601,5.21,2200,0
2016-06-30,5.45,5.4899,5.35,5.35,1053,0
2016-07-01,5.36,5.36,5.35,5.35,400,0
2016-07-05,5.35,5.371,5.35,5.35,1557,0
2016-07-06,5.35,5.35,5.35,5.35,300,0
2016-07-08,5.49,5.5,5.05,5.05,5299,0
2016-07-11,5.2,5.2,5.09,5.0925,700,0
2016-07-12,5.25,6,5.24,5.5,12872,0
2016-07-13,5.51,5.68,5.13,5.13,6980,0
2016-07-14,5.6698,5.6698,5.6698,5.6698,200,0
2016-07-15,5.918,5.918,5.918,5.918,500,0
2016-07-18,5.98,5.98,5.8903,5.8903,1374,0
2016-07-22,5.89,5.94,5.89,5.94,446,0
2016-07-29,5.6601,5.67,5.6601,5.6608,600,0
2016-08-02,5.15,5.4501,5.15,5.4501,690,0
2016-08-03,5.46,5.645,5.46,5.645,900,0
2016-08-04,5.5601,5.705,5.4,5.503,3400,0
2016-08-05,5.27,5.918,5.2501,5.918,700,0
2016-08-08,5.4823,5.96,5.38,5.96,3483,0
2016-08-09,5.5,5.665,5.4374,5.4374,949,0
2016-08-10,5.44,5.685,5.43,5.5285,3100,0
2016-08-11,5.43,5.44,5.43,5.4362,4231,0
2016-08-12,5.5068,5.51,5.5,5.51,2900,0
2016-08-18,5.5,5.6,5.5,5.6,5189,0
2016-08-19,5.583,5.5999,5.583,5.5999,2742,0
2016-08-22,5.49,5.5234,5.43,5.48,9654,0
2016-08-23,5.55,5.9,5.55,5.74,8815,0
2016-08-24,5.89,5.9,5.6,5.75,26582,0
2016-08-25,5.62,5.75,5.6,5.6,9229,0
2016-08-26,5.72,5.91,5.48,5.49,13506,0
2016-08-29,5.6,5.69,5.5569,5.57,5470,0
2016-08-30,5.5,5.5,5.5,5.5,610,0
2016-08-31,5.63,5.63,5.63,5.63,300,0
2016-09-01,5.54,5.58,5.4501,5.58,6406,0
2016-09-02,5.6,5.71,5.59,5.59,4195,0
2016-09-06,5.61,5.61,5.61,5.61,101,0
2016-09-07,5.4799,5.74,5.45,5.45,1568,0
2016-09-09,5.43,5.5108,5.43,5.4301,564,0
2016-09-12,5.6499,5.6499,5.6,5.6,1000,0
2016-09-13,5.729,5.729,5.729,5.729,500,0
2016-09-14,5.73,5.73,5.27,5.3,1885,0
2016-09-15,5.4,5.4,5.4,5.4,300,0
2016-09-19,5.3,5.3,5.3,5.3,300,0
2016-09-21,5.55,5.6,5.1,5.42,5300,0
2016-09-23,5.23,5.5,4.85,5.08,3000,0
2016-09-27,5.35,5.35,5.33,5.34,1600,0
2016-09-28,5.48,5.59,5.48,5.54,1400,0
2016-09-29,5.3,5.7,4.91,5.7,12994,0
2016-09-30,5.7,5.772,5.65,5.772,2285,0
2016-10-03,5.77,5.77,5.6452,5.6452,500,0
2016-10-04,5.66,5.9002,5.62,5.65,6400,0
2016-10-06,5.7086,5.89,5.7086,5.89,2485,0
2016-10-07,5.9,5.9,5.9,5.9,164,0
2016-10-10,5.52,5.5623,5.52,5.5623,500,0
2016-10-12,5.8999,5.8999,5.8999,5.8999,1000,0
2016-10-13,5.9899,5.9899,5.9899,5.9899,500,0
2016-10-14,5.9,5.9,5.9,5.9,100,0
2016-10-18,5.1,5.65,5.1,5.65,3027,0
2016-10-21,5.65,5.65,5.55,5.55,1500,0
2016-10-24,5.3,5.6911,5.3,5.6911,200,0
2016-10-25,5.7,5.7,5.3,5.4,1154,0
2016-10-26,5.35,5.35,5.3,5.35,652,0
2016-10-27,5.4,5.4,5.35,5.35,667,0
2016-10-28,5.35,5.35,5.1,5.1,1300,0
2016-10-31,5.1,5.5,5.1,5.15,6740,0
2016-11-02,5.2,5.2,5.2,5.2,4016,0
2016-11-03,5.05,5.2,5,5.2,4326,0
2016-11-04,5.15,5.25,5.15,5.25,275,0
2016-11-08,5.2,5.2,5.15,5.15,9530,0
2016-11-09,4.85,4.95,4.85,4.95,1630,0
2016-11-10,4.9575,5.025,4.95,5.025,1200,0
2016-11-11,5.1,5.1,5.1,5.1,500,0
2016-11-14,5.15,5.15,5.105,5.105,1154,0
2016-11-15,5.2,5.45,5.15,5.25,62035,0
2016-11-16,5.25,5.4,5.25,5.325,31076,0
2016-11-17,5.35,5.89,5.35,5.4,54627,0
2016-11-18,5,5.75,5,5.75,12303,0
2016-11-21,5.9,5.9,5.55,5.6896,6256,0
2016-11-22,5.5,5.5,5.4,5.4,2275,0
2016-11-23,5.4,5.4,5.35,5.35,3200,0
2016-11-25,5.4,5.4,5.4,5.4,100,0
2016-11-28,5.45,5.45,5.4,5.4,496,0
2016-11-30,5.55,5.6,5.4,5.4,2700,0
2016-12-01,5.4,5.4,5.3,5.3,6248,0
2016-12-02,5.3,5.4062,5.3,5.3,1301,0
2016-12-05,5.05,5.5,5.05,5.424,33434,0
2016-12-06,5.75,5.75,5.35,5.4,89151,0
2016-12-07,5.45,5.6,5.1,5.6,35807,0
2016-12-08,5.5,5.5,5.3,5.3,5590,0
2016-12-09,5.3,5.3,5.3,5.3,5000,0
2016-12-12,5.3,5.3,5.3,5.3,201,0
2016-12-13,5.25,5.25,5.05,5.25,16303,0
2016-12-14,5.2,5.4,5.1,5.15,14215,0
2016-12-15,5.25,5.5897,5.2,5.5897,65266,0
2016-12-16,5.7,5.7,5.45,5.45,9711,0
2016-12-19,5.75,5.75,5.6,5.695,7747,0
2016-12-20,5.5,5.6,5.4,5.45,9914,0
2016-12-21,5.4997,5.8,5.4997,5.7,12095,0
2016-12-22,5.65,5.7,5.5,5.5,10699,0
2016-12-23,5.5,5.53,5.5,5.53,3000,0
2016-12-27,5.3,5.95,5.1336,5.9,41586,0
2016-12-28,5.8,5.8,5.8,5.8,178,0
2016-12-30,5.85,5.95,5.85,5.95,3048,0
2017-01-03,6,6,6,6,833,0
2017-01-04,5.6,5.6,5.6,5.6,200,0
2017-01-09,6,6,5.7497,5.7497,879,0
2017-01-10,16.8,16.8,6.1,6.5,102276,0
2017-01-11,6.5,6.7,6.25,6.25,23143,0
2017-01-12,6.35,6.6,6.3,6.5,10206,0
2017-01-13,6.5,6.7,6.4,6.4,10697,0
2017-01-17,6.95,7.775,6.8152,7.4,252436,0
2017-01-18,7.55,7.95,7.005,7.7,95616,0
2017-01-19,8,8.35,7.85,8.1,134485,0
2017-01-20,8.15,8.645,8,8.3,153612,0
2017-01-23,8.9,9.15,8,8.5,203947,0
2017-01-24,8.45,8.8,8.268,8.45,69562,0
2017-01-25,8.85,9.1,8.7,8.95,167928,0
2017-01-26,9,9,8.2,8.45,101755,0
2017-01-27,8.45,9.25,8.45,8.95,149507,0
2017-01-30,9.05,9.05,8.5,8.8,114233,0
2017-01-31,8.75,9,8.4,8.8,46326,0
2017-02-01,8.85,8.85,8.4,8.5,46464,0
2017-02-02,8.4,8.45,7.3,8.1,74207,0
2017-02-03,8.2,8.75,8.2,8.5,50964,0
2017-02-06,8.5,9.3,8.5,9.1,187041,0
2017-02-07,9.1,9.2,8.85,9.05,38119,0
2017-02-08,9.1,9.1,8.5135,9,27648,0
2017-02-09,9.2,9.4,9.05,9.2,123295,0
2017-02-10,9.2,9.2,8.6,8.7,54785,0
2017-02-13,8.5,8.515,7.35,8.1,191921,0
2017-02-14,8,8.012,7.75,7.9,32198,0
2017-02-15,7.7,7.895,7.4111,7.7,50596,0
2017-02-16,7.6,7.7838,7.387,7.5,65768,0
2017-02-17,7.5,7.6,7.35,7.4,113490,0
2017-02-21,7.4,7.6,7.35,7.45,141370,0
2017-02-22,7.5,7.7836,7.35,7.35,74205,0
2017-02-23,7.4,7.4,7.05,7.15,44661,0
2017-02-24,7.1,7.1,6.95,7.1,57946,0
2017-02-27,7.1,7.15,7,7,71144,0
2017-02-28,7.1,7.2,6.9,7.15,38205,0
2017-03-01,7.2,7.35,7.111,7.15,66462,0
2017-03-02,7.1,7.325,7.0498,7.3,75805,0
2017-03-03,7.3,7.8,7.25,7.8,62861,0
2017-03-06,7.6,8.3837,7.055,7.35,21019,0
2017-03-07,7.4,7.65,7.35,7.65,17969,0
2017-03-08,7.65,7.65,7.25,7.35,30095,0
2017-03-09,7.35,7.45,7.0984,7.15,19428,0
2017-03-10,7.35,7.75,6.25,6.5,264375,0
2017-03-13,6.6,7.1,6.55,7.05,109142,0
2017-03-14,7,7.1,6.95,7,18074,0
2017-03-15,7.05,7.35,7,7.15,31790,0
2017-03-16,7.2,7.3646,7.2,7.25,11254,0
2017-03-17,7.3048,7.33,7,7.2,45616,0
2017-03-20,7.05,7.0553,6.9,6.95,21368,0
2017-03-21,6.95,7.1,6.95,7,10283,0
2017-03-22,7.05,7.05,6.95,7,3173,0
2017-03-23,7,7,6.95,7,11935,0
2017-03-24,6.95,7,6.95,7,7564,0
2017-03-27,6.95,7.025,6.75,6.9,16036,0
2017-03-28,6.6,7.05,6.6,7,17616,0
2017-03-29,7,7.1,7,7.05,2900,0
2017-03-30,7.3,7.3,7.1107,7.3,1200,0
2017-03-31,7.25,7.5,7.25,7.5,30283,0
2017-04-03,7.4,7.4,7.15,7.15,4102,0
2017-04-04,7.1,7.1,6.8,6.9,7526,0
2017-04-05,6.95,7.085,6.85,6.95,3107,0
2017-04-06,6.95,7.1,6.95,7.1,2998,0
2017-04-07,7,7.095,6.85,7,11922,0
2017-04-10,6.8653,6.95,6.85,6.95,5620,0
2017-04-11,7,7,6.85,6.85,802,0
2017-04-12,7.3347,7.3347,7.1,7.2,2095,0
2017-04-13,6.8653,7,6.85,7,3144,0
2017-04-17,6.85,6.95,6.75,6.95,7846,0
2017-04-18,6.95,7.145,6.85,7,12510,0
2017-04-19,7.05,7.05,6.95,6.95,1100,0
2017-04-20,6.95,7.15,6.85,7.1,7885,0
2017-04-21,6.9,7.15,6.9,7.15,616,0
2017-04-24,7.05,7.05,6.9345,7.05,4044,0
2017-04-25,6.8,7.05,6.7,6.8,25856,0
2017-04-26,6.8,7,6.8,6.9,4907,0
2017-04-27,7,7.1,7,7.095,3262,0
2017-04-28,7.035,7.0799,7,7,1491,0
2017-05-01,7.245,7.245,6.95,7,4772,0
2017-05-02,6.95,6.995,6.8116,6.995,5424,0
2017-05-03,6.9,6.9,6.75,6.75,840,0
2017-05-04,6.8,6.8,6.7,6.7,1103,0
2017-05-05,6.75,6.75,6.596,6.596,4825,0
2017-05-08,6.6,6.75,6.6,6.65,15011,0
2017-05-09,6.745,6.8,6.7,6.75,7048,0
2017-05-10,6.7,6.7,6.7,6.7,147,0
2017-05-11,6.85,6.9,6.75,6.85,3605,0
2017-05-12,6.7672,7,6.75,6.8,11510,0
2017-05-15,6.8,6.8,6.605,6.7,22206,0
2017-05-16,6.75,6.8,6.65,6.8,10064,0
2017-05-17,6.605,6.7,6.6,6.7,2609,0
2017-05-18,6.55,6.65,6.55,6.6,610,0
2017-05-22,6.6,6.6,6.6,6.6,142,0
2017-05-24,6.8,6.85,6.75,6.85,15237,0
2017-05-30,6.2,6.8,6.15,6.8,2150,0
2017-05-31,6.35,7,6.35,7,14443,0
2017-06-02,6.3,6.5,6.3,6.5,5461,0
2017-06-05,6.4,6.5,6.4,6.5,861,0
2017-06-06,6.25,6.5,6.2,6.5,2580,0
2017-06-07,6.6,6.6,6.5,6.55,9176,0
2017-06-09,6.7,6.7,6.5,6.5,1045,0
2017-06-12,6.5,6.7,6.5,6.7,5644,0
2017-06-13,6.6,6.65,6.5,6.5,1187,0
2017-06-14,6.95,7,6.725,7,6710,0
2017-06-15,6.8,6.8,6.6,6.8,1167,0
2017-06-16,6.7,6.7,6.5,6.505,2216,0
2017-06-19,6.85,6.85,6.85,6.85,188,0
2017-06-20,6.8,6.8,6.5,6.5,799,0
2017-06-21,6.8,6.8,6.5,6.5,613,0
2017-06-22,6.55,6.8,6.5,6.5,603,0
2017-06-23,6.3,6.55,6.2,6.5,12678,0
2017-06-26,6.75,6.75,6.3646,6.5,4554,0
2017-06-27,6.4,6.5,6.4,6.45,1000,0
2017-06-28,6.45,6.6,6.45,6.6,3408,0
2017-06-29,6.2093,6.45,6.2093,6.45,1320,0
2017-06-30,6.6,6.6,6.55,6.55,1333,0
2017-07-03,6.25,6.45,6.25,6.45,2800,0
2017-07-05,6.7,6.7,6.45,6.5,3592,0
2017-07-06,6.4,6.75,6.3,6.3,5294,0
2017-07-07,6.3,6.52,6.15,6.52,11643,0
2017-07-10,6.2,6.6,6.05,6.3,4390,0
2017-07-11,6.35,6.5,6.2,6.2,7659,0
2017-07-12,6.3,6.6,6.3,6.4,4326,0
2017-07-14,6.25,6.5,5.9,6.3,19998,0
2017-07-17,6.25,6.25,5.9,6.1,9978,0
2017-07-18,5.95,6.15,5.75,6.1,13969,0
2017-07-19,6.15,6.3,5.95,6.25,9831,0
2017-07-20,6.3,6.6,5.9,6.25,19498,0
2017-07-21,6.05,6.55,6,6.55,18153,0
2017-07-24,6.5,6.75,6.25,6.6,4801,0
2017-07-25,6.75,6.75,6.3,6.3,4804,0
2017-07-26,6.15,6.35,6.05,6.35,5596,0
2017-07-27,6.1,6.4,6.055,6.25,14678,0
2017-07-28,6.35,6.7,6.35,6.7,645,0
2017-07-31,6.3438,6.6,6.3438,6.4,5001,0
2017-08-01,6.55,6.7,6.05,6.1858,25822,0
2017-08-02,6.15,6.25,5.85,6.2,3700,0
2017-08-03,6.2618,6.2618,6.2618,6.2618,631,0
2017-08-04,6.05,6.15,6,6,1456,0
2017-08-07,6.2,6.2,5.95,5.95,787,0
2017-08-08,6.05,6.05,6.05,6.05,356,0
2017-08-10,5.8,6.0882,5.8,5.9,4151,0
2017-08-11,6.5,6.5,6.05,6.1,5258,0
2017-08-14,6.1593,6.1593,5.85,5.95,10609,0
2017-08-15,6,6.1,6,6.1,13046,0
2017-08-16,6,6.0542,5.9,6.05,23401,0
2017-08-17,6.1,6.1,6.095,6.095,423,0
2017-08-18,5.85,6.1614,5.85,5.9,4712,0
2017-08-22,5.9,6.1,5.85,5.9,2579,0
2017-08-23,6.0862,6.0862,6,6,1667,0
2017-08-24,6.1,6.15,6.05,6.0551,3841,0
2017-08-25,5.95,6.15,5.9,6.15,4237,0
2017-08-28,6.15,6.35,6.1,6.1,7921,0
2017-08-29,5.9,6.2,5.9,6.2,3500,0
2017-08-30,6.2,6.2,6,6.1,3311,0
2017-08-31,6.3,6.3,6.1,6.1,1750,0
2017-09-01,6,6.07,5.9,6.05,12090,0
2017-09-06,6.1,6.1,5.9,6.1,2532,0
2017-09-07,6.15,6.15,5.9,6.15,9429,0
2017-09-08,6.15,6.3,6.15,6.25,2210,0
2017-09-11,6.25,6.8,6.19,6.55,24360,0
2017-09-12,6.505,6.505,6.5,6.5,9561,0
2017-09-13,6.65,6.8,6.15,6.7,38182,0
2017-09-14,6.7,6.7,6.5,6.5,5091,0
2017-09-15,6.85,6.85,6.85,6.85,2061,0
2017-09-18,6.8,6.8,6.75,6.795,1304,0
2017-09-19,6.7,6.7,6.6937,6.7,1927,0
2017-09-20,6.7,6.85,6.7,6.85,11122,0
2017-09-21,7,7.3,6.9355,7.3,14327,0
2017-09-22,7.25,7.35,7.2,7.25,4240,0
2017-09-25,7.4,7.4,7.3415,7.3415,2996,0
2017-09-26,7.3716,7.3854,7.3716,7.3854,1213,0
2017-09-27,7.395,7.4,7.3,7.35,1890,0
2017-09-28,7.4,7.8,7.4,7.75,30556,0
2017-09-29,7.8145,7.8145,7.6799,7.6799,9512,0
2017-10-02,7.55,7.555,7.55,7.55,6865,0
2017-10-03,7.5599,7.5849,7.5599,7.5849,2004,0
2017-10-04,7.6,7.638,7.53,7.55,4840,0
2017-10-05,7.69,7.705,7.69,7.705,340,0
2017-10-06,7.95,7.95,7.95,7.95,156,0
2017-10-09,7.5651,7.95,7.5651,7.95,4609,0
2017-10-10,7.9,7.9,7.555,7.85,2482,0
2017-10-11,7.945,7.945,7.7,7.8,2155,0
2017-10-12,7.9,7.95,7.65,7.65,27406,0
2017-10-13,7.6278,7.95,7.6278,7.65,1714,0
2017-10-16,7.65,7.65,7.56,7.65,6267,0
2017-10-17,7.8,7.8,7.6,7.6,231,0
2017-10-18,7.95,7.95,7.5,7.5,11702,0
2017-10-19,7.55,7.55,7.5,7.55,7425,0
2017-10-23,7.55,7.55,7.55,7.55,107,0
2017-10-24,7.55,7.6,7.5,7.55,7338,0
2017-10-25,7.55,7.65,7.55,7.55,1163,0
2017-10-26,7.55,7.65,7.55,7.65,1142,0
2017-10-30,7.55,7.65,7.55,7.65,9900,0
2017-10-31,7.65,7.65,7.55,7.55,2311,0
2017-11-02,7.6,7.6,7.55,7.55,6092,0
2017-11-06,7.7272,7.75,7.6,7.6,2527,0
2017-11-07,7.8,7.8,7.55,7.55,1216,0
2017-11-09,7.6,7.88,7.45,7.525,16310,0
2017-11-10,7.75,7.75,7,7.25,30112,0
