Date,Open,High,Low,Close,Volume,OpenInt
2014-05-29,6.78,6.85,6.16,6.3,89497,0
2014-05-30,6.25,6.85,5.82,6.74,49941,0
2014-06-02,6.69,7.56,6.5,7.38,27764,0
2014-06-03,7.34,7.5,6.61,7.24,41527,0
2014-06-04,7.24,7.47,7.011,7.4,10552,0
2014-06-05,7.47,7.48,7.1,7.45,5598,0
2014-06-06,7.49,8.05,7.49,8.05,19232,0
2014-06-09,8.99,8.99,8.05,8.2,32200,0
2014-06-10,7.95,8.59,7.95,8.59,24000,0
2014-06-11,8.41,8.65,8.15,8.4,15883,0
2014-06-12,9.76,9.76,8.2,8.2,3538,0
2014-06-13,9.75,9.75,8.0101,8.65,22697,0
2014-06-16,9.21,9.21,7.55,7.919,9747,0
2014-06-17,7.71,8.55,7.51,8.1,17001,0
2014-06-18,7.9,8.1,7.8,8,6749,0
2014-06-19,8.3,8.3,7.91,8.05,6899,0
2014-06-20,8,8,7.78,8,46874,0
2014-06-23,8.03,8.39,7.7821,8.34,23413,0
2014-06-24,8,8.05,7.79,8,28021,0
2014-06-25,8.25,8.75,7.86,8.15,14709,0
2014-06-26,8.16,8.37,7.8001,8.2525,4564,0
2014-06-27,8.1,8.4,7.9,8.3,24871,0
2014-06-30,8.4,8.74,8,8.36,54532,0
2014-07-01,7.97,8.32,7.87,7.97,12808,0
2014-07-02,8.2,8.4,7.49,8,71200,0
2014-07-03,8.2,8.5,8.09,8.5,37889,0
2014-07-07,8.45,8.99,8.3,8.65,40355,0
2014-07-08,8.65,9.17,8.4,8.8,38797,0
2014-07-09,9.17,9.19,8.678,8.8,22608,0
2014-07-10,8.99,9,8.8,8.8,7402,0
2014-07-11,8.79,9.14,8.63,8.815,17500,0
2014-07-14,8.7,8.8399,8.25,8.8,4547,0
2014-07-15,8.55,8.8,7.8578,8.5,110428,0
2014-07-16,8.23,8.8,8.16,8.7495,20550,0
2014-07-17,8.73,8.88,8.23,8.8,9900,0
2014-07-18,8.2501,8.95,8.2501,8.8,14487,0
2014-07-21,8.05,8.95,8.02,8.89,15200,0
2014-07-22,8.7,8.89,8.7,8.89,2898,0
2014-07-23,8.151,8.55,8.151,8.54,636,0
2014-07-24,8.67,8.85,8.5,8.76,15772,0
2014-07-25,8.58,8.95,8.5005,8.75,22905,0
2014-07-28,8.8,8.9528,8.77,8.8,1931,0
2014-07-29,9,9.15,8.75,9,13274,0
2014-07-30,8.66,9.17,8.66,9,21722,0
2014-07-31,9.05,9.1,8.76,9.1,4914,0
2014-08-01,9.35,9.35,9.001,9.17,3550,0
2014-08-04,9.15,9.5,9,9.5,13929,0
2014-08-05,9.47,9.5,9.145,9.26,15251,0
2014-08-06,9.27,9.5,9.075,9.2,14975,0
2014-08-07,9.23,9.23,9,9,16964,0
2014-08-08,8.81,9.1,8.6,9.07,12064,0
2014-08-11,8.63,9.07,8.431,8.905,4708,0
2014-08-12,8.99,9.1,8.99,9.001,7164,0
2014-08-13,10.64,10.64,9,9.69,13149,0
2014-08-14,10,10,9.2,9.85,13316,0
2014-08-15,9.8,9.89,9.75,9.82,3711,0
2014-08-18,10,10.98,10,10.1,9810,0
2014-08-19,9.94,9.94,9,9.02,15892,0
2014-08-20,9.56,9.56,8.8,8.84,7350,0
2014-08-21,8.95,9.06,8.7085,8.74,18500,0
2014-08-22,8.67,9.265,8.67,8.84,5901,0
2014-08-25,8.86,9.6,8.8,8.81,12619,0
2014-08-26,9.2,9.2,8.81,8.81,14372,0
2014-08-27,8.75,9.04,8.6,8.7525,6224,0
2014-08-28,8.98,8.99,8.8,8.81,6848,0
2014-08-29,8.815,8.957,8.7501,8.8501,2535,0
2014-09-02,8.96,10,8.7,9.26,11044,0
2014-09-03,9.14,9.9,9.05,9.28,44911,0
2014-09-04,9.54,9.86,9.11,9.545,94819,0
2014-09-05,9.4,9.4001,9.4,9.4001,1050,0
2014-09-08,9.24,9.83,9.24,9.83,7948,0
2014-09-09,9.9,10,9.22,9.6,121046,0
2014-09-10,9.6,9.8,9.6,9.8,3099,0
2014-09-11,9.87,9.9,9.74,9.79,7707,0
2014-09-12,9.46,9.882,9.31,9.48,28625,0
2014-09-15,9.3,9.5,9.2,9.201,13800,0
2014-09-16,9.25,9.25,9.2,9.21,6790,0
2014-09-17,9.25,9.25,9.21,9.23,2820,0
2014-09-18,9.907,9.907,9.17,9.9,1300,0
2014-09-19,9.52,9.8,9.45,9.79,3000,0
2014-09-22,9.62,9.75,9.19,9.65,9100,0
2014-09-23,9.47,10.212,9.25,9.77,19614,0
2014-09-25,9.56,9.75,9.42,9.63,12310,0
2014-09-26,9.56,9.56,9.425,9.5,8593,0
2014-09-29,9.41,9.55,9.41,9.48,17374,0
2014-09-30,9.45,9.5,9.41,9.43,39451,0
2014-10-01,9.41,9.71,9.36,9.43,8736,0
2014-10-02,9.44,9.95,9.435,9.52,4830,0
2014-10-03,9.75,10.024,9.66,9.99,60704,0
2014-10-06,10,10,9.8,9.84,2800,0
2014-10-07,9.85,10,9.65,9.7,4550,0
2014-10-08,9.5,9.7,9.5,9.6,30057,0
2014-10-09,9.65,9.65,9.5,9.5,8516,0
2014-10-10,9.57,9.575,9.2,9.39,19218,0
2014-10-13,9.35,9.44,9.35,9.37,2700,0
2014-10-14,9.35,9.5,9.2001,9.27,15255,0
2014-10-15,9.24,9.34,9.02,9.27,3019,0
2014-10-16,9.3,9.5,9.21,9.5,1300,0
2014-10-17,9.815,9.815,9.35,9.58,5800,0
2014-10-21,10,10,9.27,9.55,8810,0
2014-10-22,9.72,9.95,9.51,9.92,7100,0
2014-10-23,9.9,10,9.6,10,3386,0
2014-10-24,9.863,10.1,9.855,10.1,1900,0
2014-10-27,10.95,10.95,9.85,9.999,2215,0
2014-10-28,9.56,10,9.56,10,3400,0
2014-10-29,10.03,10.05,9.51,9.95,4114,0
2014-10-30,9.62,9.95,9.62,9.95,3300,0
2014-10-31,10.08,10.1,9.75,10,3802,0
2014-11-03,9.73,9.9,9.7,9.88,2473,0
2014-11-04,9.73,10,9.3,9.89,19222,0
2014-11-05,10,10,9.6,9.84,9429,0
2014-11-06,9.52,10.96,9.4,10.04,332011,0
2014-11-07,10.29,10.29,10,10.28,2599,0
2014-11-10,10.94,10.99,10.4,10.52,1902,0
2014-11-11,10.401,10.8,10.401,10.62,1480,0
2014-11-12,10.55,10.585,10.5,10.5,1100,0
2014-11-13,10.52,10.52,10.52,10.52,600,0
2014-11-14,10.63,10.96,10.32,10.95,3753,0
2014-11-17,11.01,11.25,11,11.15,1040,0
2014-11-18,11.3,12.99,11.3,12.99,6426,0
2014-11-19,13.5,13.84,12.87,12.87,17831,0
2014-11-20,13.15,13.316,13,13.28,5190,0
2014-11-21,13.5,14.44,13,13.13,14941,0
2014-11-24,13.75,14.08,13.5,13.87,13720,0
2014-11-25,14.07,16.19,13.9,15.94,12066,0
2014-11-26,13.55,14,12.01,12.55,48240,0
2014-11-28,12.9,12.9,11.75,11.99,10147,0
2014-12-01,12.17,12.17,11.5,11.68,12066,0
2014-12-02,11.87,11.87,11.01,11.59,14002,0
2014-12-03,11.77,12.4,11.53,11.86,16328,0
2014-12-04,12.7,12.7,11.81,11.84,5721,0
2014-12-05,12.03,13.01,11.97,11.97,4701,0
2014-12-08,11.98,13.278,11.98,12.5,14945,0
2014-12-09,12.69,14.05,12.69,14,30711,0
2014-12-10,13.97,14,13.31,14,24670,0
2014-12-11,14,14.14,13.3,13.31,22352,0
2014-12-12,13.07,15.36,13.05,15.36,11789,0
2014-12-15,14.825,15.18,13.7,15.14,7141,0
2014-12-16,14.842,15.5,14.47,14.76,7472,0
2014-12-17,15.16,15.2,14.36,14.9,10100,0
2014-12-18,15.51,15.51,14.03,14.1,30327,0
2014-12-19,14.2,14.71,13.95,14.42,4743,0
2014-12-22,14.47,15,14.47,14.99,6204,0
2014-12-23,14.99,15,14.35,14.88,19760,0
2014-12-24,14.95,15,14.2,14.78,25085,0
2014-12-26,14.95,16,14.95,15.77,1250,0
2014-12-29,15.91,16.5,15.35,16.5,24497,0
2014-12-30,16.87,19.89,16.26,17.5,18351,0
2014-12-31,19.184,19.184,17.144,18,26014,0
2015-01-02,18.03,18.03,16.53,17.25,4271,0
2015-01-05,17.09,17.3,15,16.81,7033,0
2015-01-06,16.5,17.19,16.01,16.01,5054,0
2015-01-07,16,16.1,15.54,15.54,3436,0
2015-01-08,15.76,16.44,15.5,15.91,7583,0
2015-01-09,16,16.05,15.66,15.89,4766,0
2015-01-12,15.77,15.83,15.5,15.55,6238,0
2015-01-13,17.69,17.69,13.75,14.64,10554,0
2015-01-14,14.5,14.5,13.22,13.92,2940,0
2015-01-15,14.08,14.18,13.8,14,6390,0
2015-01-16,13.47,13.5,12.75,13.25,8268,0
2015-01-20,13.2,14,13.13,13.79,5910,0
2015-01-21,13.54,13.62,13.25,13.25,1500,0
2015-01-22,13.65,14,13.52,13.75,10186,0
2015-01-23,13.65,13.75,13,13.33,13247,0
2015-01-26,13.39,13.39,12.35,13.224,4598,0
2015-01-27,13,13.06,12.41,13.04,13864,0
2015-01-28,13.25,13.8,12.75,13.05,2964,0
2015-01-29,13.11,13.29,12.68,13.09,17968,0
2015-01-30,16.5,17.25,14.41,15.45,70577,0
2015-02-02,15.4,15.88,14.43,15.04,11372,0
2015-02-03,15.16,15.28,14.63,15.065,34185,0
2015-02-04,15.27,16.18,15.015,16,32557,0
2015-02-05,16.46,17.45,16.21,16.586,16463,0
2015-02-06,16.99,17,16.5,16.75,8342,0
2015-02-09,16.7,16.82,16.4,16.42,14550,0
2015-02-10,16.6,16.91,16.5,16.7,13317,0
2015-02-11,16.86,16.98,16.77,16.9,18345,0
2015-02-12,17,17.49,16.98,17,35534,0
2015-02-13,17.23,17.5,16.71,16.97,14467,0
2015-02-17,17,17.2,16.62,17,9772,0
2015-02-18,17.03,17.03,16.748,17.03,9050,0
2015-02-19,17,17,16.45,16.76,10487,0
2015-02-20,16.489,16.95,16.43,16.95,8011,0
2015-02-23,16.9,16.95,16.51,16.95,26811,0
2015-02-24,16.95,16.95,16.56,16.95,6571,0
2015-02-25,16.95,17.749,16.864,17,12170,0
2015-02-26,17.31,17.31,16.73,16.73,8995,0
2015-02-27,16.55,16.7,16.3,16.43,10195,0
2015-03-02,17,17,16.69,16.8,8400,0
2015-03-03,16.8,16.92,16.6,16.92,31300,0
2015-03-04,16.94,16.94,16.6,16.9,8600,0
2015-03-05,16.75,16.95,16.75,16.92,20300,0
2015-03-06,16.95,16.95,16.8,16.95,90600,0
2015-03-09,16.9,16.95,16.78,16.78,11500,0
2015-03-10,16.7,16.7,16.27,16.53,4600,0
2015-03-11,16.13,16.5,15.86,15.86,22000,0
2015-03-12,15.9,15.9,14.13,14.35,10300,0
2015-03-13,14.7,15.46,14.2,14.79,6100,0
2015-03-16,14.55,14.8,14.53,14.55,3000,0
2015-03-17,14.7,16.76,14.53,16.45,30900,0
2015-03-18,16.65,16.99,15.48,16.25,89600,0
2015-03-19,16.73,17,16.01,16.7,7800,0
2015-03-20,15.63,16.75,15.35,16.75,8900,0
2015-03-23,16.37,16.65,15.6,16.11,10000,0
2015-03-24,16.65,16.66,16.01,16.2,11300,0
2015-03-25,16.65,16.65,15,16.4,700,0
2015-03-26,16.62,16.62,15.5,16.08,7800,0
2015-03-27,15.75,15.75,15.35,15.38,5600,0
2015-03-30,15.18,16.52,14.52,16,24400,0
2015-03-31,15.9,17,15.9,17,17600,0
2015-04-01,16.97,17.15,16.01,17.05,10900,0
2015-04-02,17.1,17.15,16.7,16.74,36900,0
2015-04-06,17,17.1,15.59,16.9,14100,0
2015-04-07,16.55,16.9,16.55,16.6,3931,0
2015-04-08,15.51,17,15.51,17,4600,0
2015-04-09,16.7,16.71,15.785,16.5,3988,0
2015-04-10,15.76,16.35,15.51,16.01,3000,0
2015-04-13,16.31,16.35,15.67,15.7,5200,0
2015-04-14,16.14,16.5,16.14,16.46,3700,0
2015-04-15,16.5,16.98,16.5,16.83,821,0
2015-04-16,16.91,17,16.5,16.93,8540,0
2015-04-17,16.97,16.97,16.74,16.97,1800,0
2015-04-20,17,17,16.52,16.75,7560,0
2015-04-21,16.75,16.75,16.07,16.251,3477,0
2015-04-22,16.25,16.75,16.25,16.75,11313,0
2015-04-23,16.75,16.75,16.14,16.64,5500,0
2015-04-24,16.65,16.65,16.25,16.29,2700,0
2015-04-27,16.35,16.64,16.29,16.29,2100,0
2015-04-28,16.31,16.48,13.04,14.2,25900,0
2015-04-29,13.99,15.75,13.99,15.75,4600,0
2015-04-30,15.4,15.5,14.11,14.2,9900,0
2015-05-01,14.22,14.44,13.06,13.59,12200,0
2015-05-04,14.4,14.4,13.71,13.83,3300,0
2015-05-05,13.8,14.44,13.8,14.4,1400,0
2015-05-06,14.03,14.4,14.03,14.03,3176,0
2015-05-07,14.12,15.18,13.63,14.79,20990,0
2015-05-08,14.41,14.45,14.11,14.11,1400,0
2015-05-11,14.14,14.77,14.12,14.17,7100,0
2015-05-12,13.89,14.33,13.64,13.64,4330,0
2015-05-13,14.06,15,14.06,14.75,8900,0
2015-05-14,14.35,14.96,14.13,14.85,5700,0
2015-05-15,14.85,15.93,14.84,15.7,2352,0
2015-05-18,15.06,15.89,15.06,15.83,6910,0
2015-05-19,15.83,16.9,15.15,15.17,5300,0
2015-05-20,15.26,15.4,15.25,15.4,2300,0
2015-05-21,15.06,15.39,15.05,15.05,2100,0
2015-05-22,15.11,15.5,14.31,14.79,7800,0
2015-05-26,14.7,15.5,13.91,14.82,5472,0
2015-05-27,14.35,15.94,14.35,14.73,3300,0
2015-05-28,14.42,15.38,14.001,14.06,6169,0
2015-05-29,14.56,15.81,14.51,15.4,23500,0
2015-06-01,15.11,15.39,14.9,15,800,0
2015-06-02,15.29,16,15.155,15.5,15946,0
2015-06-03,15.94,16,15.01,15.73,6600,0
2015-06-04,15.73,15.75,14.24,15.73,6400,0
2015-06-05,15.86,15.86,15.5,15.55,1000,0
2015-06-08,15.7,15.85,15.39,15.85,5900,0
2015-06-09,15.81,15.85,15.658,15.85,1653,0
2015-06-10,15.85,15.85,15.2,15.85,5344,0
2015-06-11,15.53,15.7,15.5,15.65,6554,0
2015-06-12,15.01,15.65,15.01,15.6,5700,0
2015-06-15,15.11,15.35,14.07,15,6000,0
2015-06-16,15.14,15.59,14.49,14.9,16400,0
2015-06-17,14.8,15,14.36,15,3400,0
2015-06-18,14.53,15,14.32,14.55,1900,0
2015-06-19,14.42,14.56,14.18,14.18,2400,0
2015-06-22,14.75,15.76,14.75,14.75,4200,0
2015-06-23,14.37,14.88,14.37,14.88,243,0
2015-06-24,14.9,15,14.9,15,200,0
2015-06-25,15.02,15.16,15.01,15.16,2200,0
2015-06-26,15.06,15.59,14.5,14.5,7700,0
2015-06-30,15.25,15.25,14.79,14.79,1506,0
2015-07-01,15.05,15.71,15,15,3300,0
2015-07-02,15.36,15.36,15.36,15.36,100,0
2015-07-06,15.13,15.45,15.01,15.01,3300,0
2015-07-07,15.2,15.25,15,15,3000,0
2015-07-08,15.2,15.28,15,15.04,2100,0
2015-07-09,15.39,15.39,15.21,15.21,600,0
2015-07-10,15.5,16,15.01,16,13200,0
2015-07-13,16,16,15.42,15.7,17900,0
2015-07-14,15.49,15.49,15.03,15.46,5700,0
2015-07-15,15.19,15.74,15.02,15.49,2706,0
2015-07-16,15.11,15.74,15.11,15.74,12400,0
2015-07-17,15.27,15.75,15.27,15.75,600,0
2015-07-20,15.5,15.75,15.5,15.74,900,0
2015-07-21,15.63,15.75,15.26,15.7,9800,0
2015-07-22,15.52,15.52,15.51,15.51,300,0
2015-07-23,15.62,15.75,15.62,15.75,1000,0
2015-07-24,15.75,16.35,15.5,15.91,13300,0
2015-07-27,15.8,16.25,15.8,16.25,1500,0
2015-07-28,16.25,16.35,16.2,16.35,22900,0
2015-07-29,15.85,16.6,15.83,16.17,2700,0
2015-07-30,15.87,17.05,15.86,16.4,6900,0
2015-07-31,16.84,17.15,16.42,17.15,5200,0
2015-08-03,17.15,19.95,16.285,16.77,43321,0
2015-08-04,17.8,18.94,16.6,16.7,5800,0
2015-08-05,17,18.44,17,17.82,17600,0
2015-08-06,17.78,17.78,16.66,17,26081,0
2015-08-07,17,18.72,16.38,16.95,12000,0
2015-08-10,17,17,15.5,16.31,9800,0
2015-08-11,17.9,17.9,15.76,16.3,18195,0
2015-08-12,16.5,16.5,15.05,16.31,5400,0
2015-08-13,16.35,16.39,15.64,15.75,3100,0
2015-08-14,15.46,16.5,15.3,16.48,3700,0
2015-08-17,16.04,16.5,15.02,16.5,14900,0
2015-08-18,16.46,17.24,16.46,17,7900,0
2015-08-19,16.9,17.15,16.52,16.7,4200,0
2015-08-20,16.71,17,16.64,16.69,2500,0
2015-08-21,16.69,17,16.69,16.9,500,0
2015-08-24,17,17.02,16,16.45,8908,0
2015-08-25,16.5,17.13,15.99,16.55,6200,0
2015-08-26,16.25,16.53,16.02,16.32,6200,0
2015-08-27,16.27,17.14,16.27,16.43,4100,0
2015-08-28,16.35,16.62,16.35,16.5,5500,0
2015-08-31,16.77,16.95,16.4,16.4,5300,0
2015-09-01,16.35,16.6,16.19,16.34,11100,0
2015-09-02,16.82,16.82,15.55,15.82,7500,0
2015-09-03,15.9,15.9,15.24,15.81,7900,0
2015-09-04,15.81,15.99,15.5,15.8,7800,0
2015-09-08,16.19,16.23,15.3,15.38,9700,0
2015-09-09,16.4,16.4,15.23,15.46,1100,0
2015-09-10,15.75,15.75,15.03,15.2,10233,0
2015-09-11,15.23,15.3,14.49,15.3,14100,0
2015-09-14,14.22,15.15,14.22,14.49,900,0
2015-09-15,15.16,15.21,14.51,14.74,3000,0
2015-09-16,14.78,14.79,14.49,14.5,10100,0
2015-09-17,14.75,14.75,13.51,14.13,11100,0
2015-09-18,14.41,14.5,14.01,14.01,8500,0
2015-09-21,14.28,14.28,13.91,14.2,2000,0
2015-09-22,13.99,14.2,13.91,14.01,1100,0
2015-09-23,14.19,14.29,13.16,13.16,11000,0
2015-09-24,13.61,13.78,13.26,13.28,8207,0
2015-09-25,13.5,13.5,13.25,13.5,22500,0
2015-09-28,13.48,13.58,13,13.44,16190,0
2015-09-29,13.27,13.5,12.99,13.32,8200,0
2015-09-30,13.48,13.5,12.78,13,52600,0
2015-10-01,13.43,13.5,13.01,13.27,35500,0
2015-10-02,13,14,13,13.49,70400,0
2015-10-05,13.72,13.72,13.16,13.45,13729,0
2015-10-06,13.3,13.3,12.88,13.25,2800,0
2015-10-07,13.03,14,12.71,13.45,11600,0
2015-10-08,13.25,13.4,13.25,13.3,1700,0
2015-10-09,13.22,13.5,13.22,13.5,15600,0
2015-10-12,13.7,13.87,13.3,13.87,4146,0
2015-10-13,13.35,13.5,13.33,13.33,15200,0
2015-10-14,13.5,13.92,12.77,12.77,15800,0
2015-10-15,13,13.06,12,12.94,102700,0
2015-10-16,13.5,14.71,12.85,12.87,13300,0
2015-10-19,12.83,14.11,12.23,12.35,23200,0
2015-10-20,12.3,12.8,12.204,12.25,3135,0
2015-10-21,12.3,12.74,11.96,12.5,14600,0
2015-10-22,12.02,13.3,11.45,12.02,21700,0
2015-10-23,12.2,13.58,11.1,12.03,25000,0
2015-10-26,11.47,12.59,11.14,11.25,13700,0
2015-10-27,11.46,12.52,11.13,11.38,49300,0
2015-10-28,11.42,12.59,11.32,11.98,25800,0
2015-10-29,11.79,12.6,11.05,11.62,22200,0
2015-10-30,11.61,13.9,11.61,12.99,36600,0
2015-11-02,13.88,14.4,12.275,12.77,65333,0
2015-11-03,13.07,13.99,12.48,13,86200,0
2015-11-04,13.13,13.92,12.57,13,52565,0
2015-11-05,13,13.4,12.71,12.71,151400,0
2015-11-06,12.76,13.49,12.75,12.96,3000,0
2015-11-09,12.7,13.24,12.7,12.7,6132,0
2015-11-10,12.85,13.3,12.2,12.36,12700,0
2015-11-11,12.37,13.56,12.25,12.55,5600,0
2015-11-12,12.4,12.8,12.32,12.61,9000,0
2015-11-13,12.65,13.23,12.43,12.76,7000,0
2015-11-16,13,13.02,12.7,13,5000,0
2015-11-17,12.9,13.22,12.77,12.96,25400,0
2015-11-18,12.77,13.29,12,12.64,40000,0
2015-11-19,12.63,12.79,12.31,12.6,3000,0
2015-11-20,12.68,12.98,12.01,12.54,55700,0
2015-11-23,12.44,13,12.3,12.6,11200,0
2015-11-24,12.77,13.02,12.38,12.62,15100,0
2015-11-25,12.7,13.1,12.36,12.79,11100,0
2015-11-27,12.83,13.15,12.83,12.97,4500,0
2015-11-30,12.88,15.5,12.52,13.6,9800,0
2015-12-01,14.1,15.36,13.76,14.72,10870,0
2015-12-02,15.77,17.44,14.328,16.14,10902,0
2015-12-03,16.23,16.56,15.51,15.59,7646,0
2015-12-04,15.5,15.5,14.51,15.13,21300,0
2015-12-07,15.17,15.5,14.81,15.31,13400,0
2015-12-08,15.49,16.94,15.25,15.87,13001,0
2015-12-09,15.57,16.04,15.14,15.5,17800,0
2015-12-10,14.85,16.59,14.85,16,16500,0
2015-12-11,16,16.5,14.49,15.45,8900,0
2015-12-14,16.36,16.95,15.5,15.99,21668,0
2015-12-15,16,16,15.25,15.56,18800,0
2015-12-16,15.49,16.95,15.49,15.81,142000,0
2015-12-17,15.97,16,15.82,15.87,3300,0
2015-12-18,15.92,16,15.5,15.99,11800,0
2015-12-21,16.38,16.38,15.5,15.75,10400,0
2015-12-22,15.98,16.86,15.75,16.86,3662,0
2015-12-23,15.89,16,15.75,16,5000,0
2015-12-24,15.85,15.98,15.59,15.98,3394,0
2015-12-28,15.98,16.01,15.95,16,2116,0
2015-12-29,15.92,16,15.165,15.99,7128,0
2015-12-30,15.99,16,15.81,15.99,3487,0
2015-12-31,16,17,15.505,16,83530,0
2016-01-04,15.87,15.99,15.4,15.66,1522,0
2016-01-05,15.61,15.99,15.61,15.77,499,0
2016-01-06,15.6,16,15.3,15.32,9389,0
2016-01-07,15.47,15.47,14.8,14.8,1098,0
2016-01-08,15.3,15.65,13.32,14.57,9807,0
2016-01-11,14.69,14.875,13.7,14.64,2732,0
2016-01-12,14.75,14.75,13.96,14.25,16452,0
2016-01-13,13.06,14.25,13.06,14,6000,0
2016-01-14,13.46,14.25,13,14,12036,0
2016-01-15,14,14,13.26,13.98,10800,0
2016-01-19,13.55,13.98,13.16,13.89,8300,0
2016-01-20,13.95,14,13.5371,13.9,12662,0
2016-01-21,13.285,14.53,13.285,13.75,6263,0
2016-01-22,13.98,14,13.55,13.89,4450,0
2016-01-25,14,14,12.8,13.36,18638,0
2016-01-26,13.02,13.76,12.88,13.5,9883,0
2016-01-27,13.58,13.58,13.05,13.05,10571,0
2016-01-28,13.3,13.3,11.64,11.76,18224,0
2016-01-29,11.86,12.24,11.83,11.99,8951,0
2016-02-01,13.49,14,12.01,12.17,9314,0
2016-02-02,12.4,12.4,12,12,2500,0
2016-02-03,12.05,12.05,11.1,11.41,14972,0
2016-02-04,10.05,11.07,9.79,10.3,109688,0
2016-02-05,8.36,8.5,7.2,7.48,2832671,0
2016-02-08,7.27,7.6,7,7.46,245199,0
2016-02-09,7.1,7.3,6.52,7.04,155845,0
2016-02-10,7.3,7.3,6.5,6.9,143241,0
2016-02-11,7,7.44,6.78,7.39,72724,0
2016-02-12,8,8,7.5,7.99,94976,0
2016-02-16,8.1,8.13,7.5001,7.9,64937,0
2016-02-17,7.77,8.15,7.75,8.15,63538,0
2016-02-18,7.97,8.44,7.97,8.44,49178,0
2016-02-19,8.34,8.5,8.2,8.35,62760,0
2016-02-22,8.48,8.6,8.2,8.6,74903,0
2016-02-23,8.59,8.59,8.02,8.02,34363,0
2016-02-24,8.03,8.27,8.0044,8.13,26001,0
2016-02-25,8.15,8.15,7.72,8.01,35732,0
2016-02-26,8.26,8.3,7.86,7.9,27179,0
2016-02-29,8.06,8.06,7.51,7.52,34453,0
2016-03-01,7.65,7.99,7.5123,7.65,10340,0
2016-03-02,7.89,8,7.64,7.7,25801,0
2016-03-03,7.64,7.85,7.6,7.84,51498,0
2016-03-04,7.83,8.39,7.83,8.3,50654,0
2016-03-07,8.27,8.61,8.27,8.55,61286,0
2016-03-08,8.55,8.7,8.49,8.59,19784,0
2016-03-09,8.77,8.77,8.54,8.65,40016,0
2016-03-10,8.74,8.74,7.82,8.15,33206,0
2016-03-11,8.1775,8.48,7.6762,8.42,11488,0
2016-03-14,8.36,8.83,8.1243,8.83,23495,0
2016-03-15,8.715,8.75,8.65,8.67,9516,0
2016-03-16,8.72,8.97,8.36,8.53,49208,0
2016-03-17,8.37,8.65,8.37,8.65,10993,0
2016-03-18,8.66,8.66,8.506,8.66,11515,0
2016-03-21,8.59,8.66,8.3,8.5999,10070,0
2016-03-22,8.48,8.6,8.37,8.48,7102,0
2016-03-23,8.6399,8.6399,8.46,8.49,9072,0
2016-03-24,8.34,8.57,8.31,8.31,2628,0
2016-03-28,8.3,8.3,8.1,8.24,8343,0
2016-03-29,8.32,8.6,8.1581,8.6,4860,0
2016-03-30,8.64,8.9899,8.46,8.81,19889,0
2016-03-31,8.85,8.89,8.5101,8.8,25775,0
2016-04-01,8.65,8.75,8.65,8.74,5320,0
2016-04-04,8.8,8.85,8.27,8.34,22527,0
2016-04-05,8.35,8.3899,8.01,8.3899,6567,0
2016-04-06,8.33,8.81,8.33,8.79,3599,0
2016-04-07,8.8,8.84,8.5,8.5,22635,0
2016-04-08,8.64,8.71,8.3,8.34,7343,0
2016-04-11,8.5,8.7,8.46,8.6,8408,0
2016-04-12,8.37,8.76,8.31,8.57,3807,0
2016-04-13,8.6379,8.65,8.56,8.56,1576,0
2016-04-14,8.61,9.9,8.61,9.9,149975,0
2016-04-15,9.95,11.03,9.9,10.41,54594,0
2016-04-18,10.5,10.5,10.05,10.47,8408,0
2016-04-19,10.46,10.46,10.42,10.43,8320,0
2016-04-20,10.4,10.49,10.4,10.45,5069,0
2016-04-21,10.5,10.5,10.33,10.33,1600,0
2016-04-22,10.5,10.92,10.32,10.42,11646,0
2016-04-25,10.78,11,10.595,10.75,8190,0
2016-04-26,10.5,10.5,10.39,10.4,15613,0
2016-04-27,10.47,10.5,10.225,10.45,15420,0
2016-04-28,10.41,11,10.37,10.55,65542,0
2016-04-29,10.7,10.95,10.3,10.525,20062,0
2016-05-02,10.5,10.5,10.3,10.49,14324,0
2016-05-03,10.49,10.93,10.49,10.59,54370,0
2016-05-04,10.68,10.68,10.35,10.44,21061,0
2016-05-05,10.44,10.815,9.89,9.905,90956,0
2016-05-06,10.03,10.03,9.35,9.46,23382,0
2016-05-09,9.6,9.89,9.26,9.74,19674,0
2016-05-10,9.61,10.1,9.61,9.7,4101,0
2016-05-11,9.77,9.9,9.38,9.5799,5401,0
2016-05-12,9.66,9.975,9.27,9.48,15217,0
2016-05-13,9.38,9.6654,8.88,9.015,22191,0
2016-05-16,8.62,10,8.62,8.99,11101,0
2016-05-17,9.06,9.13,8.75,8.75,13938,0
2016-05-18,8.75,8.93,8.07,8.44,27711,0
2016-05-19,8.7,9.22,8.65,9.19,7450,0
2016-05-20,9.4,9.42,8.31,8.7,11940,0
2016-05-23,8.79,9.99,8.79,9.96,29031,0
2016-05-24,10,11,9.77,10.52,54534,0
2016-05-25,10.84,11.18,10.05,10.59,18801,0
2016-05-26,10.6,11.1,9.63,10.74,33445,0
2016-05-27,10.85,11.05,10.74,10.79,15351,0
2016-05-31,11.02,12.96,10.9,11.92,64656,0
2016-06-01,11.69,12.135,10.28,10.72,39399,0
2016-06-02,10.72,10.9034,10.1,10.23,25739,0
2016-06-03,10.4999,10.4999,9.69,9.9,35609,0
2016-06-06,10.35,10.35,9.01,9.06,24527,0
2016-06-07,9.09,9.2788,8.61,9.03,16907,0
2016-06-08,9.13,9.73,9.13,9.7001,50820,0
2016-06-09,9.82,10.265,9.82,10.1,194209,0
2016-06-10,10.1,10.33,9.95,10.06,22118,0
2016-06-13,9.97,9.97,9.47,9.5,9601,0
2016-06-14,9.97,9.97,8.917,9.12,29153,0
2016-06-15,9.0001,9.09,8.77,9.09,13338,0
2016-06-16,9.0301,9.39,9.02,9.3,7105,0
2016-06-17,9.06,9.56,8.95,8.96,5477,0
2016-06-20,8.86,9.24,8.86,8.93,9698,0
2016-06-21,9.4,9.4,8.93,9.07,14572,0
2016-06-22,9,9.05,9,9.05,3046,0
2016-06-23,9.468,9.64,9.11,9.24,12620,0
2016-06-24,8.93,9.21,8.93,8.95,4959,0
2016-06-27,9.05,9.21,8.12,8.34,20622,0
2016-06-28,8.36,9.44,7.46,7.94,34967,0
2016-06-29,7.94,7.94,7.25,7.57,12223,0
2016-06-30,8.27,8.27,7.49,7.49,9127,0
2016-07-01,7.7,7.75,7.5901,7.75,13063,0
2016-07-05,7.75,8.4692,7.5194,7.83,8103,0
2016-07-06,7.61,8.08,7.13,7.5,49247,0
2016-07-07,7.52,7.8899,7.52,7.7641,4673,0
2016-07-08,8.1309,8.15,7.7,7.81,9318,0
2016-07-11,7.96,7.9971,7.67,7.71,15810,0
2016-07-12,7.76,8.1,7.61,7.99,7698,0
2016-07-13,7.88,8.46,7.76,7.76,8419,0
2016-07-14,8.02,8.31,7.79,7.85,4349,0
2016-07-15,8.13,8.13,7.23,7.39,44416,0
2016-07-18,7.51,7.53,7.21,7.29,18197,0
2016-07-19,7.29,7.3,7.114,7.29,28609,0
2016-07-20,7.29,7.489,7.11,7.15,12165,0
2016-07-21,7.25,7.4044,6.67,6.98,30254,0
2016-07-22,6.9,7.5199,6.9,7.34,42219,0
2016-07-25,7.4,7.9722,7.4,7.62,43534,0
2016-07-26,7.71,7.97,7.38,7.75,12048,0
2016-07-27,7.9,7.9,7.505,7.835,13789,0
2016-07-28,7.77,7.77,7.5,7.5,17769,0
2016-07-29,5.87,6.29,5.67,5.8,776423,0
2016-08-01,5.96,6.39,5.9,5.9,50369,0
2016-08-02,5.95,6.03,5.89,5.99,53592,0
2016-08-03,6,6.38,6,6.27,89219,0
2016-08-04,6.3889,6.3889,6.19,6.19,28021,0
2016-08-05,6.25,6.38,6.07,6.25,57217,0
2016-08-08,6.29,6.439,6.17,6.23,50443,0
2016-08-09,6.38,6.7099,6.33,6.38,45724,0
2016-08-10,6.43,6.4388,6.02,6.1,9166,0
2016-08-11,6.15,6.35,6.1,6.11,35832,0
2016-08-12,6.34,6.34,6,6.07,31245,0
2016-08-15,6.21,6.3,5.97,6.0401,38004,0
2016-08-16,6.1,6.2777,5.95,6.1,36269,0
2016-08-17,6.17,6.3,6.06,6.1,48781,0
2016-08-18,6.12,6.2,6.11,6.15,22886,0
2016-08-19,6.21,6.21,6.12,6.12,21241,0
2016-08-22,6.14,6.3,6,6.04,72079,0
2016-08-23,6.05,6.16,6,6.15,20244,0
2016-08-24,6.15,6.3,6.04,6.1,28153,0
2016-08-25,6.08,6.27,6.0001,6.065,41816,0
2016-08-26,5.98,6.0999,5.86,5.99,62648,0
2016-08-29,6.08,6.2,5.98,6.11,90265,0
2016-08-30,6.15,6.18,6.11,6.17,53852,0
2016-08-31,6.06,6.18,6.06,6.16,29571,0
2016-09-01,6.2601,6.39,6.04,6.08,37220,0
2016-09-02,6.06,6.29,6.05,6.19,10320,0
2016-09-06,6.4,6.85,6.4,6.7,131137,0
2016-09-07,6.81,7.2,6.81,7.17,97554,0
2016-09-08,7.16,7.46,6.86,7,204951,0
2016-09-09,7.5,7.75,7.42,7.69,343186,0
2016-09-12,7.79,7.92,7.48,7.64,59051,0
2016-09-13,7.59,7.95,7.36,7.719,42682,0
2016-09-14,7.65,8.03,7.616,7.8,134378,0
2016-09-15,7.86,8.26,7.81,8.09,201452,0
2016-09-16,8.16,8.24,8.01,8.02,35024,0
2016-09-19,8.07,8.21,8.01,8.19,24866,0
2016-09-20,8.16,8.1996,7.86,8.16,26930,0
2016-09-21,8.1,8.1619,7.7101,7.91,33951,0
2016-09-22,7.92,8.64,7.75,7.95,83563,0
2016-09-23,7.78,8.01,7.75,7.86,49889,0
2016-09-26,7.89,8.13,7.7098,8,25702,0
2016-09-27,8.175,8.24,7.86,7.97,6463,0
2016-09-28,8.01,8.15,7.86,7.89,22630,0
2016-09-29,7.8,7.842,7.61,7.63,25263,0
2016-09-30,7.62,7.97,7.5923,7.84,46214,0
2016-10-03,7.88,7.95,7.63,7.87,29139,0
2016-10-04,7.82,7.99,7.62,7.87,23971,0
2016-10-05,7.76,7.97,7.75,7.87,16819,0
2016-10-06,7.82,7.92,7.6,7.68,24630,0
2016-10-07,7.7,8.058,7.56,7.66,32388,0
2016-10-10,7.7,7.8099,7.57,7.6,29548,0
2016-10-11,7.65,7.73,7.42,7.595,27854,0
2016-10-12,7.65,8.42,7.13,7.35,13639,0
2016-10-13,7.57,7.57,7.21,7.44,12975,0
2016-10-14,7.35,7.85,7.3083,7.62,21710,0
2016-10-17,8.01,8.2,7.65,7.66,30241,0
2016-10-18,7.7,7.9,7.53,7.55,27870,0
2016-10-19,7.52,7.54,7.4001,7.47,13900,0
2016-10-20,7.39,7.7,7.031,7.59,86374,0
2016-10-21,7.22,7.47,6.87,6.92,90638,0
2016-10-24,6.93,6.93,6.34,6.45,54819,0
2016-10-25,6.5,6.7,6.38,6.485,29744,0
2016-10-26,6.48,6.5,4.86,6.03,488455,0
2016-10-27,6.91,6.91,5.2489,5.76,156207,0
2016-10-28,5.77,6.075,5.66,5.73,54198,0
2016-10-31,5.75,5.77,5.2692,5.41,60448,0
2016-11-01,5.7,5.73,4.66,4.815,1149364,0
2016-11-02,4.55,5.4,4.52,4.95,1180843,0
2016-11-03,4.67,4.67,3.9,4.36,686515,0
2016-11-04,4.35,4.68,4.205,4.21,79367,0
2016-11-07,4.29,4.9826,4,4.03,56982,0
2016-11-08,4.1,4.24,3.76,4.06,46750,0
2016-11-09,4.11,4.25,4.11,4.18,58435,0
2016-11-10,4.25,4.25,3.76,3.92,64835,0
2016-11-11,4,4.63,3.96,4.44,128658,0
2016-11-14,4.48,4.99,4.2,4.7,44108,0
2016-11-15,4.74,5.4395,4.66,4.95,87918,0
2016-11-16,5.35,5.4,4.825,4.87,58325,0
2016-11-17,4.91,5.27,4.91,5,57011,0
2016-11-18,5.05,5.05,4.85,4.9,18885,0
2016-11-21,4.95,4.97,4.38,4.54,72212,0
2016-11-22,4.25,4.61,4.1,4.15,126194,0
2016-11-23,4.19,4.3,3.95,4.16,97343,0
2016-11-25,4.256,4.39,4.15,4.23,19997,0
2016-11-28,4.21,4.2606,4.15,4.16,33612,0
2016-11-29,4.15,4.46,4.15,4.43,27472,0
2016-11-30,4.46,4.52,4.1963,4.3,52949,0
2016-12-01,4.1,4.51,4.1,4.33,21952,0
2016-12-02,4.15,4.47,4.15,4.35,26477,0
2016-12-05,4.44,4.61,4.15,4.53,485181,0
2016-12-06,4.44,5.5,4.36,5.07,554197,0
2016-12-07,5.08,5.38,4.9,5.03,35974,0
2016-12-08,4.96,5.39,4.73,5.25,468960,0
2016-12-09,5.25,5.37,4.91,5.15,37347,0
2016-12-12,5.12,5.12,4.74,4.76,43250,0
2016-12-13,4.7,4.89,4.39,4.57,535813,0
2016-12-14,4.53,4.94,4.27,4.3,467463,0
2016-12-15,4.33,4.74,3.75,4.52,556446,0
2016-12-16,4.51,4.69,4.3,4.45,20109,0
2016-12-19,4.42,4.48,4.14,4.17,30340,0
2016-12-20,4.2,4.4464,4.03,4.2,102177,0
2016-12-21,4.2,4.38,4.0601,4.38,55216,0
2016-12-22,4.37,4.37,4.17,4.31,46163,0
2016-12-23,4.33,4.65,4.255,4.64,34881,0
2016-12-27,4.66,5.06,4.66,5.06,86583,0
2016-12-28,5.04,5.04,4.6,4.88,70478,0
2016-12-29,4.8,5.14,4.76,4.99,90183,0
2016-12-30,4.98,5.12,4.83,4.84,140057,0
2017-01-03,4.9,4.93,4.54,4.86,48045,0
2017-01-04,4.84,5.16,4.76,5.06,25949,0
2017-01-05,5.03,5.4,4.975,5.39,96175,0
2017-01-06,5.82,6.74,5.82,6.27,565081,0
2017-01-09,6.24,6.4,6.16,6.2,97068,0
2017-01-10,6.18,6.38,5.91,6.15,56187,0
2017-01-11,6.14,6.2,5.85,5.95,64114,0
2017-01-12,5.89,5.89,5.3763,5.6,98621,0
2017-01-13,5.59,6.39,5.55,6.09,78938,0
2017-01-17,6,6.01,5.558,5.79,63697,0
2017-01-18,5.77,6.32,5.69,5.98,69349,0
2017-01-19,6.19,6.4,5.85,5.97,39453,0
2017-01-20,5.96,6.4,5.9,6.3,50979,0
2017-01-23,6.3,6.5,6.16,6.28,68173,0
2017-01-24,6.2,6.34,6.15,6.32,26400,0
2017-01-25,6.3,6.7887,6.3,6.645,49356,0
2017-01-26,6.75,6.77,6.31,6.39,43305,0
2017-01-27,6.45,6.58,6.4245,6.4728,14584,0
2017-01-30,6.72,6.73,6.52,6.57,23110,0
2017-01-31,6.53,6.53,6.27,6.49,48133,0
2017-02-01,6.49,6.74,6.17,6.57,25858,0
2017-02-02,6.51,6.77,6.47,6.58,43860,0
2017-02-03,6.51,6.8,6.26,6.72,37767,0
2017-02-06,6.77,6.78,6.52,6.65,54279,0
2017-02-07,6.5,7.05,6.5,6.95,88786,0
2017-02-08,6.95,6.98,6.44,6.61,64957,0
2017-02-09,6.54,7.05,6.41,6.41,30302,0
2017-02-10,6.45,6.49,6.15,6.4,48748,0
2017-02-13,6.4,6.75,6.16,6.34,45638,0
2017-02-14,6.27,6.59,6.125,6.3,48079,0
2017-02-15,6.22,6.63,6.16,6.53,31650,0
2017-02-16,6.68,6.7,6.45,6.65,48623,0
2017-02-17,6.54,6.76,6.54,6.6,47906,0
2017-02-21,6.68,6.72,6.55,6.56,14113,0
2017-02-22,6.61,6.78,6.4,6.4,131372,0
2017-02-23,6.48,6.48,6.06,6.35,35754,0
2017-02-24,6.33,6.38,6.17,6.34,18475,0
2017-02-27,6.39,6.67,6.39,6.65,53977,0
2017-02-28,6.59,6.93,6.54,6.85,39822,0
2017-03-01,6.91,7.05,6.6,6.67,56234,0
2017-03-02,6.72,6.75,6.67,6.75,20146,0
2017-03-03,6.8,6.814,6.57,6.74,45061,0
2017-03-06,6.61,7.065,6.5,6.68,22108,0
2017-03-07,6.7,6.85,6.43,6.43,61230,0
2017-03-08,6.46,6.64,6.32,6.38,39213,0
2017-03-09,6.33,6.43,6.28,6.29,22546,0
2017-03-10,6.36,6.6999,6.34,6.49,19808,0
2017-03-13,6.484,6.73,6.36,6.43,15121,0
2017-03-14,6.46,6.54,6.28,6.54,7884,0
2017-03-15,6.56,6.67,6.56,6.64,22851,0
2017-03-16,6.5,6.69,6.4,6.5,10995,0
2017-03-17,6.51,6.68,6.505,6.63,11493,0
2017-03-20,6.65,6.7,6.5,6.61,21443,0
2017-03-21,6.4905,6.69,6.3,6.45,22806,0
2017-03-22,6.7,6.7,6.43,6.63,11199,0
2017-03-23,6.54,6.5701,6.44,6.5,44117,0
2017-03-24,6.7,6.7312,6.35,6.35,55148,0
2017-03-27,6.28,6.56,6.03,6.26,24093,0
2017-03-28,6.25,6.65,6.12,6.63,64197,0
2017-03-29,6.64,6.7,6.4597,6.57,45080,0
2017-03-30,6.65,6.68,6.5,6.56,17351,0
2017-03-31,7.02,7.1,6.75,6.99,153954,0
2017-04-03,7,7.14,6.835,6.89,99971,0
2017-04-04,6.83,6.9124,6.62,6.7,37284,0
2017-04-05,6.1,6.23,5.98,5.98,866213,0
2017-04-06,6.01,6.4,5.955,6.3,137728,0
2017-04-07,6.33,6.45,6.33,6.42,88548,0
2017-04-10,6.3,6.55,6.3,6.5,161994,0
2017-04-11,6.47,6.595,6.41,6.53,78842,0
2017-04-12,6.535,6.61,6.33,6.51,86880,0
2017-04-13,6.58,6.59,6.39,6.44,52102,0
2017-04-17,6.45,6.5,6.115,6.26,99113,0
2017-04-18,6.74,6.74,6.54,6.58,206731,0
2017-04-19,6.58,6.87,6.51,6.57,153619,0
2017-04-20,6.51,6.7,6.47,6.52,82068,0
2017-04-21,6.43,6.5,6.3501,6.41,65428,0
2017-04-24,6.41,6.5399,6.29,6.35,63351,0
2017-04-25,6.36,6.53,6.36,6.43,120654,0
2017-04-26,6.4,6.59,6.4,6.49,127358,0
2017-04-27,6.49,6.66,6.49,6.56,136709,0
2017-04-28,6.61,6.88,6.61,6.81,128126,0
2017-05-01,6.79,6.88,6.73,6.75,59288,0
2017-05-02,6.71,6.872,6.71,6.82,39803,0
2017-05-03,6.77,6.85,6.65,6.74,63717,0
2017-05-04,6.81,6.97,6.68,6.94,113087,0
2017-05-05,6.99,7.073,6.99,7.06,144525,0
2017-05-08,7.07,7.1,6.94,7.07,131394,0
2017-05-09,7.3782,7.4112,7.15,7.28,55649,0
2017-05-10,7.53,7.538,7.25,7.35,143568,0
2017-05-11,7.29,7.48,7.13,7.26,71565,0
2017-05-12,7.32,7.5,7.32,7.5,65869,0
2017-05-15,7.67,7.67,7.42,7.48,73603,0
2017-05-16,7.5,7.55,7.42,7.45,101368,0
2017-05-17,7.4,7.6499,7.12,7.2,97750,0
2017-05-18,7.1398,7.45,7.1398,7.33,76027,0
2017-05-19,7.39,7.74,7.201,7.64,124667,0
2017-05-22,7.71,7.7328,7.58,7.66,97717,0
2017-05-23,7.25,7.58,7.2,7.58,217933,0
2017-05-24,7.58,7.58,7.23,7.46,216713,0
2017-05-25,7.32,7.51,7.21,7.47,105200,0
2017-05-26,7.45,7.6,7.36,7.56,96676,0
2017-05-30,7.4,7.55,7.22,7.38,137231,0
2017-05-31,7.41,7.57,7.23,7.43,66379,0
2017-06-01,7.42,7.68,7.384,7.6,139989,0
2017-06-02,7.69,7.73,7.52,7.68,103383,0
2017-06-05,7.63,7.73,7.4,7.5,91148,0
2017-06-06,7.59,7.6,7.35,7.44,72250,0
2017-06-07,7.42,7.69,7.3401,7.38,150091,0
2017-06-08,7.35,7.53,7.32,7.48,57454,0
2017-06-09,7.45,7.72,7.37,7.6,279344,0
2017-06-12,7.56,7.7,7.325,7.41,68906,0
2017-06-13,7.53,7.65,7.38,7.48,141168,0
2017-06-14,7.49,7.66,7.37,7.54,146889,0
2017-06-15,7.6472,7.65,7.251,7.37,372325,0
2017-06-16,7.41,7.54,7.3,7.35,144887,0
2017-06-19,7.29,7.64,7.29,7.35,163126,0
2017-06-20,7.35,7.35,6.8,7.08,334858,0
2017-06-21,7.37,7.37,7.03,7.25,137647,0
2017-06-22,7.25,7.4,6.9,6.95,250873,0
2017-06-23,6.95,7.09,6.55,6.72,2807238,0
2017-06-26,6.7,6.84,6.61,6.73,121673,0
2017-06-27,6.68,7.03,6.68,6.88,152721,0
2017-06-28,6.92,7.2,6.75,7.09,102580,0
2017-06-29,7.14,7.25,7.01,7.19,136170,0
2017-06-30,7.17,7.4,7.03,7.36,163468,0
2017-07-03,7.37,7.46,7.265,7.33,103935,0
2017-07-05,7.31,7.43,7.19,7.39,86180,0
2017-07-06,7.36,7.52,7.3,7.44,168022,0
2017-07-07,7.47,7.51,7.31,7.44,101218,0
2017-07-10,7.41,7.47,7.04,7.06,107367,0
2017-07-11,7.08,7.3,6.78,7.1,164696,0
2017-07-12,7.1,7.28,7.05,7.14,120350,0
2017-07-13,7.14,7.14,6.96,7,55593,0
2017-07-14,6.99,7.065,6.88,6.89,200541,0
2017-07-17,6.88,6.9,6.27,6.49,348817,0
2017-07-18,6.48,6.57,6.12,6.24,200179,0
2017-07-19,6.27,6.28,5.93,6.25,236151,0
2017-07-20,6.23,6.33,6,6.16,238379,0
2017-07-21,6.33,6.33,5.79,5.86,173334,0
2017-07-24,5.88,6.11,5.87,5.98,152895,0
2017-07-25,6,6.1,5.75,5.85,132170,0
2017-07-26,5.81,5.83,5.55,5.74,220143,0
2017-07-27,5.75,5.84,5.37,5.43,140782,0
2017-07-28,5.43,5.72,5.28,5.42,89952,0
2017-07-31,5.41,5.59,5.37,5.52,114252,0
2017-08-01,5.7,5.74,5.32,5.4,216677,0
2017-08-02,5.39,5.39,5.115,5.25,162415,0
2017-08-03,5.21,5.39,5.1591,5.23,130908,0
2017-08-04,5.18,5.42,5.13,5.28,140521,0
2017-08-07,5.27,5.67,5.21,5.64,308809,0
2017-08-08,5.4,5.41,4.63,5.41,729221,0
2017-08-09,5.36,5.68,5.32,5.4,159323,0
2017-08-10,5.36,5.38,4.56,4.6,160529,0
2017-08-11,4.6,4.6584,4.4501,4.49,142936,0
2017-08-14,4.48,4.52,4.3,4.42,152781,0
2017-08-15,4.44,4.44,3.935,4.05,333866,0
2017-08-16,4.07,4.2,3.91,3.99,201153,0
2017-08-17,3.97,4.19,3.91,3.91,142115,0
2017-08-18,3.86,3.88,3.52,3.58,337824,0
2017-08-21,3.6,3.6,3.33,3.37,308969,0
2017-08-22,3.36,3.78,3.36,3.63,253401,0
2017-08-23,3.59,3.8,3.53,3.59,187300,0
2017-08-24,3.59,3.71,3.47,3.48,112951,0
2017-08-25,3.59,3.59,3.35,3.46,107175,0
2017-08-28,3.53,3.56,3.36,3.51,148476,0
2017-08-29,3.51,3.56,3.27,3.3,248500,0
2017-08-30,3.29,3.52,3.22,3.23,295266,0
2017-08-31,3.53,3.94,3.4,3.86,668379,0
2017-09-01,3.9,4.07,3.62,3.73,209247,0
2017-09-05,3.65,3.76,3.451,3.56,192653,0
2017-09-06,3.55,3.65,3.5,3.6,119762,0
2017-09-07,3.6,3.84,3.58,3.76,156419,0
2017-09-08,3.77,3.83,3.7,3.76,102123,0
2017-09-11,3.8,3.89,3.66,3.71,120441,0
2017-09-12,4.2,5.14,4.2,4.835,1189886,0
2017-09-13,4.83,5.11,4.3401,4.41,452160,0
2017-09-14,4.39,4.46,4.25,4.46,204299,0
2017-09-15,4.47,4.49,4.17,4.42,368203,0
2017-09-18,4.45,4.56,4.37,4.42,241490,0
2017-09-19,4.59,4.63,4.32,4.35,117700,0
2017-09-20,4.36,4.65,4.35,4.61,128572,0
2017-09-21,4.62,4.8228,4.51,4.6,124312,0
2017-09-22,4.62,4.65,4.4,4.59,139535,0
2017-09-25,4.57,4.65,4.42,4.64,119511,0
2017-09-26,4.66,4.74,4.42,4.46,147404,0
2017-09-27,4.5,4.96,4.46,4.85,184410,0
2017-09-28,4.9,4.98,4.77,4.86,175816,0
2017-09-29,4.87,5.06,4.86,4.93,194465,0
2017-10-02,4.95,5.08,4.92,5.03,158798,0
2017-10-03,5.02,5.17,4.98,5.14,193475,0
2017-10-04,5.12,5.18,5.01,5.07,167541,0
2017-10-05,5.06,5.24,4.87,5.13,138169,0
2017-10-06,5.12,5.25,5.01,5.01,104884,0
2017-10-09,5,5.03,4.87,4.99,240406,0
2017-10-10,5.04,5.22,4.94,5.2,233997,0
2017-10-11,5.2,5.265,5.09,5.13,137348,0
2017-10-12,5.07,5.35,4.98,5.21,194371,0
2017-10-13,5.25,5.32,5.12,5.14,151670,0
2017-10-16,5.05,5.1,4.81,4.88,224964,0
2017-10-17,4.87,4.87,4.37,4.38,371633,0
2017-10-18,4.41,4.62,4.2401,4.55,410025,0
2017-10-19,4.5,4.719,4.4,4.54,222493,0
2017-10-20,4.6,4.76,4.5,4.72,176070,0
2017-10-23,4.73,4.77,4.57,4.67,98089,0
2017-10-24,4.69,4.73,4.61,4.64,84797,0
2017-10-25,5.11,5.64,5.11,5.19,2920769,0
2017-10-26,5.29,5.39,5.08,5.1,666029,0
2017-10-27,5.14,5.26,5.11,5.21,350324,0
2017-10-30,5.26,5.33,5.06,5.19,285910,0
2017-10-31,5.21,5.32,4.85,5.11,349022,0
2017-11-01,5.12,5.3109,4.99,5.03,471597,0
2017-11-02,5.03,5.26,4.96,5.13,287338,0
2017-11-03,5.12,5.27,5.03,5.13,200043,0
2017-11-06,5.1,5.115,4.91,5.01,256907,0
2017-11-07,5.04,5.06,4.63,4.76,419214,0
2017-11-08,4.69,4.87,4.52,4.685,218597,0
2017-11-09,4.64,4.77,4.55,4.66,200752,0
2017-11-10,4.66,4.77,4.62,4.71,156336,0
