Date,Open,High,Low,Close,Volume,OpenInt
2014-03-07,8.53,8.95,8.25,8.3,1148604,0
2014-03-10,8.3,8.56,8.08,8.44,93416,0
2014-03-11,8.6,8.82,8.46,8.7,226038,0
2014-03-12,8.67,8.73,8.39,8.7,107680,0
2014-03-13,8.51,8.73,8.08,8.28,95454,0
2014-03-14,8.25,8.52,7.5,7.75,218129,0
2014-03-17,7.76,7.9424,7.76,7.81,23807,0
2014-03-18,7.9,8.25,7.76,8.15,41222,0
2014-03-19,8.26,8.64,8.23,8.49,215281,0
2014-03-20,9.13,9.88,8.64,9.15,497841,0
2014-03-21,8.76,9.16,8.12,8.38,76904,0
2014-03-24,8.04,8.36,7.65,7.95,123502,0
2014-03-25,8.09,8.39,7.77,8.2,149702,0
2014-03-26,8.39,8.39,7.75,7.79,107800,0
2014-03-27,7.71,7.9,7.01,7.15,95756,0
2014-03-28,7.38,7.86,7.13,7.18,41717,0
2014-03-31,7.02,7.74,7,7.32,35553,0
2014-04-01,7.5,7.5,6.77,6.98,43635,0
2014-04-02,7.05,7.779,7.05,7.49,30632,0
2014-04-03,7.5,7.719,7.0023,7.17,50912,0
2014-04-04,7.06,7.32,6.8,7,32185,0
2014-04-07,6.837,7.41,6.6303,6.77,89700,0
2014-04-08,7,7.18,6.7,7,5394,0
2014-04-09,7.2,7.4,6.88,7.061,7213,0
2014-04-10,6.901,6.9999,6.56,6.65,31925,0
2014-04-11,6.51,8,6.44,6.45,35245,0
2014-04-14,6.5231,6.5231,5.49,5.7,159115,0
2014-04-15,5.5,5.55,5.01,5.5,69338,0
2014-04-16,5.55,5.64,5.25,5.5,16118,0
2014-04-17,5.31,5.5,5.31,5.5,1717,0
2014-04-21,5.6,5.6,5.26,5.26,7615,0
2014-04-22,5.36,5.9699,5.35,5.75,24130,0
2014-04-23,5.87,7.42,5.87,7.15,72760,0
2014-04-24,6.65,7.5,6.4901,6.69,33449,0
2014-04-25,6.5,6.7,6.1101,6.21,15101,0
2014-04-28,6.44,6.4499,6.04,6.26,13688,0
2014-04-29,6.2501,6.5399,6.06,6.36,12614,0
2014-04-30,6.1,6.69,5.85,6.54,20211,0
2014-05-01,6.69,6.69,6.2501,6.54,2001,0
2014-05-02,6.33,6.43,5.98,6.38,12965,0
2014-05-05,6.22,6.37,6.05,6.09,24342,0
2014-05-06,6.13,6.385,6.1,6.25,21498,0
2014-05-07,6.27,6.38,6.23,6.3,20901,0
2014-05-08,6.3,6.37,6.18,6.31,4458,0
2014-05-09,6.02,6.15,5.7801,6.07,8449,0
2014-05-12,6.05,6.48,6.05,6.31,3707,0
2014-05-13,6.31,6.31,6.0001,6.25,3509,0
2014-05-14,6.24,6.3,6.1,6.3,18592,0
2014-05-15,6.39,7.133,6.312,6.49,27610,0
2014-05-16,6.5,6.5,6.25,6.49,13113,0
2014-05-19,6.51,6.99,6.34,6.83,20646,0
2014-05-20,6.99,6.99,6.02,6.58,14999,0
2014-05-21,6.37,6.755,6.37,6.67,4680,0
2014-05-22,6.66,6.83,6.511,6.52,19350,0
2014-05-23,6.63,6.74,6.34,6.67,9535,0
2014-05-27,6.72,6.75,6.14,6.6,14517,0
2014-05-28,6.22,6.59,6.22,6.41,7598,0
2014-05-29,6.28,6.78,6.02,6.02,18633,0
2014-05-30,6.49,6.81,6.04,6.61,25459,0
2014-06-02,6.48,6.89,6.48,6.88,14567,0
2014-06-03,6.53,6.88,6.53,6.57,8528,0
2014-06-04,6.57,6.8,6.25,6.72,23773,0
2014-06-05,6.75,6.75,6.3701,6.55,5876,0
2014-06-06,6.3642,6.8,6.0603,6.8,12155,0
2014-06-09,6.48,7,6.48,6.98,19201,0
2014-06-10,6.8,7.26,6.71,7.25,24700,0
2014-06-11,7.125,7.385,6.87,7.28,10922,0
2014-06-12,8.49,8.49,7.556,7.75,205594,0
2014-06-13,7.76,7.85,7.55,7.81,15412,0
2014-06-16,7.8,7.8,7.02,7.24,36875,0
2014-06-17,7.07,7.36,7.07,7.32,11190,0
2014-06-18,7.32,8,7.3,8,59271,0
2014-06-19,8.19,8.19,7.86,8.15,77036,0
2014-06-20,8.01,8.335,7.75,7.82,136293,0
2014-06-23,8,8.175,7.67,8.01,36391,0
2014-06-24,8.08,8.17,7.93,8.09,22180,0
2014-06-25,7.72,8.089,7.72,7.95,34568,0
2014-06-26,7.8,8.16,7.8,7.91,96518,0
2014-06-27,7.82,8.03,7.82,7.88,12934,0
2014-06-30,7.63,8.07,7.63,8.01,62660,0
2014-07-01,7.82,8.02,7.8075,7.9,71929,0
2014-07-02,7.86,8.1,7.76,8,62300,0
2014-07-03,7.77,8.01,7.62,7.89,7980,0
2014-07-07,7.76,7.9,7.5813,7.89,14424,0
2014-07-08,7.66,7.83,7.51,7.52,21904,0
2014-07-09,7.47,7.75,7.23,7.65,14860,0
2014-07-10,7.56,7.83,7.28,7.44,52655,0
2014-07-11,7.42,7.74,7.24,7.4,29385,0
2014-07-14,7.41,7.67,7.17,7.44,69866,0
2014-07-15,7.34,7.42,6.86,6.91,23658,0
2014-07-16,6.67,7,6.3,6.7,26436,0
2014-07-17,6.56,6.68,6,6.06,67488,0
2014-07-18,6.02,6.5,5.77,6.36,23798,0
2014-07-21,6.32,6.4699,5.88,6.01,40637,0
2014-07-22,6.09,6.22,5.82,6.03,21055,0
2014-07-23,6.09,6.26,5.8,5.85,35908,0
2014-07-24,5.85,6.22,5.84,6,38838,0
2014-07-25,5.84,6.1499,5.7,5.815,33999,0
2014-07-28,6.01,6.1095,5.77,5.89,13172,0
2014-07-29,5.79,6,5.77,5.97,18790,0
2014-07-30,6,6,5.82,5.95,12866,0
2014-07-31,5.86,6.29,5.78,6.15,28551,0
2014-08-01,6.19,6.19,5.825,5.97,11882,0
2014-08-04,5.99,6.32,5.86,6.04,4232,0
2014-08-05,6.03,6.31,5.68,5.94,33836,0
2014-08-06,5.83,6.001,5.62,5.94,9175,0
2014-08-07,6,6.0008,5.78,5.82,3520,0
2014-08-08,5.9,6.16,5.8,5.86,9923,0
2014-08-11,6.29,6.29,6,6,82418,0
2014-08-12,6,6,5.8,5.8,6500,0
2014-08-13,5.8,5.95,5.77,5.85,11928,0
2014-08-14,5.9899,5.9899,5.7,5.84,9407,0
2014-08-15,5.91,5.91,5.69,5.71,9247,0
2014-08-18,5.71,5.8699,5.71,5.76,5107,0
2014-08-19,5.61,5.9299,5.6,5.84,18182,0
2014-08-20,5.82,5.98,5.76,5.89,2649,0
2014-08-21,5.8,5.82,5.65,5.7,93241,0
2014-08-22,5.7,5.76,5.65,5.7,7506,0
2014-08-25,5.9599,5.9599,5.57,5.57,19680,0
2014-08-26,5.69,5.69,5.259,5.5899,34261,0
2014-08-27,5.48,5.64,5.24,5.64,15978,0
2014-08-28,5.55,5.64,5.55,5.6,699,0
2014-08-29,5.61,6.12,5.61,5.92,6166,0
2014-09-02,5.87,5.87,5.68,5.78,12019,0
2014-09-03,5.73,6.05,5.55,5.69,12480,0
2014-09-04,5.71,5.71,5.59,5.71,11689,0
2014-09-05,3.1,3.1099,2.88,3,1629150,0
2014-09-08,3.23,3.27,3,3.15,198052,0
2014-09-09,3.17,3.41,3.17,3.36,102915,0
2014-09-10,3.5,3.7699,3.44,3.74,104469,0
2014-09-11,3.78,4,3.75,4,95186,0
2014-09-12,4.04,4.04,3.79,3.896,89406,0
2014-09-15,3.86,3.86,3.15,3.52,103744,0
2014-09-16,3.51,3.63,3.05,3.4599,43727,0
2014-09-17,3.45,3.58,3.3001,3.4,14604,0
2014-09-18,3.4,3.4,3.1,3.12,100674,0
2014-09-19,3.13,3.3,3.07,3.21,22379,0
2014-09-22,3.23,3.26,3.133,3.14,26208,0
2014-09-23,3.15,3.18,2.92,3,46081,0
2014-09-24,3,3.09,3,3.06,8948,0
2014-09-25,3.04,3.042,2.965,3,35442,0
2014-09-26,3,3.0099,2.92,2.94,26137,0
2014-09-29,2.91,2.91,2.71,2.85,32312,0
2014-09-30,2.83,2.97,2.8,2.96,18946,0
2014-10-01,2.95,3.11,2.94,3.11,15983,0
2014-10-02,3.17,3.39,2.99,3.295,21459,0
2014-10-03,3.17,3.2982,2.8,3.27,17964,0
2014-10-06,3.257,3.27,3.1,3.1799,4420,0
2014-10-07,3.15,3.18,3.03,3.05,14420,0
2014-10-08,3.11,3.24,2.96,2.97,22034,0
2014-10-09,2.96,3.0399,2.9,2.91,6487,0
2014-10-10,2.94,2.94,2.78,2.8,17841,0
2014-10-13,2.87,2.92,2.65,2.9,32970,0
2014-10-14,2.82,2.8799,2.78,2.87,4861,0
2014-10-15,2.82,2.83,2.69,2.81,17965,0
2014-10-16,2.74,2.81,2.65,2.75,4524,0
2014-10-17,2.83,3.02,2.71,3.02,19231,0
2014-10-20,2.91,3.05,2.91,3.01,12838,0
2014-10-21,3.03,3.03,2.93,2.939,6289,0
2014-10-22,2.96,2.98,2.8301,2.96,6270,0
2014-10-23,2.96,2.96,2.83,2.85,4910,0
2014-10-24,2.89,2.9499,2.78,2.8301,5945,0
2014-10-27,2.88,2.88,2.76,2.8,19585,0
2014-10-28,2.78,2.82,2.68,2.75,7287,0
2014-10-29,2.77,2.78,2.71,2.77,14135,0
2014-10-30,2.7679,2.8199,2.71,2.75,15284,0
2014-10-31,2.75,2.81,2.72,2.75,21492,0
2014-11-03,2.77,2.83,2.75,2.81,14295,0
2014-11-04,2.8,2.96,2.75,2.95,15997,0
2014-11-05,2.92,2.94,2.86,2.88,4244,0
2014-11-06,2.89,2.89,2.88,2.88,5203,0
2014-11-07,2.85,2.95,2.76,2.82,13630,0
2014-11-10,2.85,3.02,2.85,3,51098,0
2014-11-11,2.96,3.02,2.89,2.93,10570,0
2014-11-12,2.96,3,2.75,2.86,15794,0
2014-11-13,2.7601,2.92,2.7601,2.781,5825,0
2014-11-17,2.75,2.78,2.72,2.73,47666,0
2014-11-18,2.78,2.78,2.63,2.69,20746,0
2014-11-19,2.64,2.74,2.64,2.72,17526,0
2014-11-20,2.72,2.72,2.67,2.72,27957,0
2014-11-21,2.71,2.71,2.68,2.68,2804,0
2014-11-24,2.68,2.68,2.55,2.67,16150,0
2014-11-25,2.671,2.7289,2.67,2.7,10957,0
2014-11-26,2.71,2.7399,2.6817,2.7,3110,0
2014-11-28,2.7,2.77,2.61,2.77,22383,0
2014-12-01,2.69,2.87,2.638,2.65,3074,0
2014-12-02,2.65,2.65,2.5,2.6004,360160,0
2014-12-03,2.55,2.59,2.54,2.55,26704,0
2014-12-04,2.53,2.75,2.525,2.7,22035,0
2014-12-05,2.76,2.96,2.64,2.84,65475,0
2014-12-08,2.82,3,2.82,2.9,45718,0
2014-12-09,2.91,2.91,2.58,2.66,37982,0
2014-12-10,2.82,2.82,2.6,2.6,46796,0
2014-12-11,2.62,2.735,2.57,2.6,42019,0
2014-12-12,2.55,2.57,2.53,2.56,52997,0
2014-12-15,2.45,2.54,2.39,2.47,234538,0
2014-12-16,2.4,2.78,2.36,2.78,27215,0
2014-12-17,2.84,2.84,2.39,2.47,21545,0
2014-12-18,2.46,2.76,2.43,2.74,61399,0
2014-12-19,2.75,2.79,2.55,2.71,12191,0
2014-12-22,2.74,2.85,2.74,2.84,8106,0
2014-12-23,2.9,3,2.73,2.85,18988,0
2014-12-24,2.8,2.89,2.79,2.85,8100,0
2014-12-26,2.9,2.96,2.83,2.96,19616,0
2014-12-29,2.94,2.94,2.84,2.9,9547,0
2014-12-30,2.8,2.89,2.71,2.89,6795,0
2014-12-31,2.79,2.87,2.78,2.86,8295,0
2015-01-02,2.86,2.9,2.845,2.9,848,0
2015-01-05,3,3,2.8,2.96,6400,0
2015-01-06,2.94,2.98,2.9175,2.95,3610,0
2015-01-07,2.97,3.2,2.9601,3.1999,66755,0
2015-01-08,3.25,3.512,3.11,3.29,39404,0
2015-01-09,3.21,3.3865,3.02,3.155,21506,0
2015-01-12,3.2,3.2631,3.2,3.24,14584,0
2015-01-13,3.3,3.3651,3.11,3.28,11821,0
2015-01-14,3.14,3.29,3.1,3.13,16153,0
2015-01-15,3.19,3.2,2.98,3.1271,11431,0
2015-01-16,3.04,3.04,2.9987,3.01,4315,0
2015-01-20,3.01,3.0661,3,3.0661,6400,0
2015-01-21,3.1267,3.139,3.08,3.11,3360,0
2015-01-22,3.0539,3.1965,3.0539,3.16,8200,0
2015-01-23,3.14,3.1599,3.14,3.1599,500,0
2015-01-26,3.0266,3.13,3.0266,3.12,5000,0
2015-01-27,3.11,3.17,3.11,3.1468,10961,0
2015-01-28,3.12,3.12,2.94,3.09,18202,0
2015-01-29,3.011,3.06,3.0101,3.05,4960,0
2015-01-30,3.04,3.05,3.04,3.05,1940,0
2015-02-02,3.085,3.085,2.81,2.81,5200,0
2015-02-03,2.99,3.2,2.9,3.18,42277,0
2015-02-04,3.2,3.35,3.2,3.27,40836,0
2015-02-05,3.34,3.35,3.25,3.32,9117,0
2015-02-06,3.33,3.35,3.32,3.34,3625,0
2015-02-09,3.35,3.38,3.15,3.34,12345,0
2015-02-10,3.37,3.49,3.29,3.33,5670,0
2015-02-11,3.249,3.3,3.2454,3.298,3662,0
2015-02-12,3.14,3.308,3.1301,3.246,2750,0
2015-02-13,3.25,3.25,3.13,3.13,9512,0
2015-02-17,3.23,3.31,3.23,3.27,7065,0
2015-02-18,3.32,3.34,3.2968,3.34,20202,0
2015-02-19,3.35,3.35,3.22,3.22,10000,0
2015-02-20,3.2599,3.2599,3.13,3.2299,3186,0
2015-02-23,3.26,3.26,3.2,3.25,12868,0
2015-02-24,3.2665,3.2765,3.21,3.25,3992,0
2015-02-25,3.32,3.35,3.25,3.35,3038,0
2015-02-26,3.35,3.35,3.12,3.35,4558,0
2015-02-27,3.35,3.49,3.2901,3.41,41781,0
2015-03-02,3.45,3.45,3.15,3.24,26600,0
2015-03-03,3.29,3.3,3.25,3.25,7000,0
2015-03-04,3.29,3.3,3.23,3.27,6300,0
2015-03-05,3.23,3.31,3.23,3.29,7500,0
2015-03-06,3.3,3.3,3.29,3.29,800,0
2015-03-09,3.72,4.77,3.56,4.5,484600,0
2015-03-10,4.26,5.93,4.01,5.47,589800,0
2015-03-11,6.01,6.49,5.35,5.63,772100,0
2015-03-12,5.76,6.03,5.31,5.84,196600,0
2015-03-13,5.52,6.1,5.51,5.95,134000,0
2015-03-16,5.98,7.65,5.98,7.48,336800,0
2015-03-17,7.5,8.9,7.34,8.31,607800,0
2015-03-18,8.18,8.3,7.61,8.15,226100,0
2015-03-19,8.19,8.24,7.42,8.15,234600,0
2015-03-20,8.05,8.67,7.48,8.64,201100,0
2015-03-23,8.65,8.71,8.22,8.55,95300,0
2015-03-24,8.55,8.8,8.39,8.6,86500,0
2015-03-25,8.48,9.93,8.48,9.4,279900,0
2015-03-26,9.4,9.4,8.23,8.8,155600,0
2015-03-27,8.8,9.89,8.8,9.12,118100,0
2015-03-30,9.45,9.5,8.94,9.04,75500,0
2015-03-31,8.96,9.22,7.93,9.07,153000,0
2015-04-01,8.99,9.4,8.55,9.03,90000,0
2015-04-02,9.05,9.18,8.12,9.04,128600,0
2015-04-06,9.3,9.37,8.51,9.3,82600,0
2015-04-07,9.16,9.31,8.9,9.3,56567,0
2015-04-08,9.1,9.25,8.61,9.11,62600,0
2015-04-09,9.24,9.77,8.67,9.73,53486,0
2015-04-10,9.91,11.7,9.73,11.17,367600,0
2015-04-13,11.58,14.7,11.36,13.61,726000,0
2015-04-14,14.93,15.18,13.02,13.78,519500,0
2015-04-15,14.27,15.401,13.64,14.04,300585,0
2015-04-16,13.9,14.05,12.57,13.15,158233,0
2015-04-17,13.14,13.35,12.39,13.35,63700,0
2015-04-20,13.44,14,10.8,11.15,239898,0
2015-04-21,11.22,11.89,10.57,11.49,81832,0
2015-04-22,11.49,11.51,10.52,10.71,146221,0
2015-04-23,10.64,11.15,10.51,10.84,87400,0
2015-04-24,10.84,12.42,10.56,11.88,157400,0
2015-04-27,12.14,12.21,10.53,10.73,65000,0
2015-04-28,10.68,10.91,10,10.27,77400,0
2015-04-29,10.3,10.43,9.5,9.76,89700,0
2015-04-30,9.68,9.73,8.95,9,93300,0
2015-05-01,9.11,9.24,8.38,8.74,70600,0
2015-05-04,8.8,9.5,8.75,9.27,67800,0
2015-05-05,9.32,9.6,8.57,8.84,36600,0
2015-05-06,9.18,9.18,8.36,8.48,55907,0
2015-05-07,8.51,8.62,8.33,8.57,32255,0
2015-05-08,8.65,9.94,8.65,9.78,93500,0
2015-05-11,9.83,9.9,9.4,9.68,51700,0
2015-05-12,9.59,9.59,8.9201,9.55,58794,0
2015-05-13,9.65,10.6,9.3,10.18,113100,0
2015-05-14,10.28,10.28,9.51,9.67,54600,0
2015-05-15,9.85,9.97,9.38,9.83,68773,0
2015-05-18,10.2,10.2,9.05,9.42,148208,0
2015-05-19,9.47,10,8.61,8.65,147100,0
2015-05-20,8.65,8.65,6.56,7.97,253900,0
2015-05-21,7.97,7.97,7.14,7.59,74800,0
2015-05-22,7.41,7.66,7.17,7.48,56100,0
2015-05-26,7.33,7.7,7.25,7.39,81565,0
2015-05-27,7.35,7.66,7.15,7.55,52900,0
2015-05-28,7.5,8.54,7.33,8.53,73868,0
2015-05-29,8.68,9.03,7.79,8.75,94500,0
2015-06-01,8.26,8.86,7.62,8.23,44900,0
2015-06-02,8.27,8.27,7.7501,7.89,88747,0
2015-06-03,7.86,8.31,7.71,8.28,68000,0
2015-06-04,8.2,8.49,7.85,8.42,81900,0
2015-06-05,8.5,9.5,8.03,9.27,101600,0
2015-06-08,9.85,11.83,8.99,11.15,221400,0
2015-06-09,11.71,11.75,10.13,10.71,172501,0
2015-06-10,10.86,11.35,10.313,11.34,90563,0
2015-06-11,11.31,11.44,10.8,11.42,66506,0
2015-06-12,11.01,11.29,10.45,10.5,72100,0
2015-06-15,10.45,11.25,10.04,11.1,70500,0
2015-06-16,11.17,11.35,10.72,10.82,60000,0
2015-06-17,10.59,11.55,10.59,11.22,77500,0
2015-06-18,11.59,14.15,11.59,13.13,234200,0
2015-06-19,13.02,14.15,13,13.4,145400,0
2015-06-22,14,14,13.45,13.48,74200,0
2015-06-23,13.362,13.362,12.699,12.75,85980,0
2015-06-24,12.63,12.66,12.13,12.33,45300,0
2015-06-25,12.45,13.24,12.16,12.85,85000,0
2015-06-26,12.87,12.87,12.26,12.5,87400,0
2015-06-29,12.2,12.91,11.78,12.53,79600,0
2015-06-30,12.59,13.4,12.111,12.92,71239,0
2015-07-01,13.2,13.84,12.78,12.94,48900,0
2015-07-02,13.06,14.15,12.9,13.73,122300,0
2015-07-06,13.77,13.81,13.14,13.76,52400,0
2015-07-07,13.86,13.86,13.16,13.68,59300,0
2015-07-08,13.74,13.75,13,13.37,59900,0
2015-07-09,13.49,13.98,13.37,13.82,31700,0
2015-07-10,14,14.38,13.56,13.89,101600,0
2015-07-13,13.92,14.97,13.91,14.7,89300,0
2015-07-14,14.99,15,14,14.42,131289,0
2015-07-15,14.38,16.112,14.38,15.47,211816,0
2015-07-16,15.96,16.98,15.5,15.93,141700,0
2015-07-17,18,18.3,15.93,16.58,628800,0
2015-07-20,16.86,17.3,15.75,16.1,184600,0
2015-07-21,16.14,17,15.91,17,84200,0
2015-07-22,16.66,17,15.8,16.03,193000,0
2015-07-23,16.07,16.26,14.76,15.24,110000,0
2015-07-24,15.01,15.01,12.39,14.29,221800,0
2015-07-27,13.66,14.23,13.05,13.85,52500,0
2015-07-28,13.85,14.22,12.94,13.85,70400,0
2015-07-29,13.73,14.17,13.05,13.17,68500,0
2015-07-30,13.15,13.64,12.65,13.24,37400,0
2015-07-31,13.24,14.47,13.17,14.1,96600,0
2015-08-03,14.22,14.28,13.31,13.63,64510,0
2015-08-04,13.74,13.8,13.28,13.47,38600,0
2015-08-05,13.51,13.51,13,13.17,26300,0
2015-08-06,13.13,13.6,11.65,12.39,98335,0
2015-08-07,12.31,13.23,12.16,12.66,41900,0
2015-08-10,12.62,13.94,12.23,12.76,23600,0
2015-08-11,12.71,13.41,11.79,12.05,61180,0
2015-08-12,11.79,12.79,11.6,12.79,57100,0
2015-08-13,12.75,13.31,12.57,13.24,34500,0
2015-08-14,13.3,14.02,13.12,13.85,43300,0
2015-08-17,13.76,15.45,13.63,14.63,94700,0
2015-08-18,14.6,14.89,13.08,13.6,87600,0
2015-08-19,13.46,14.57,12.77,13.26,32400,0
2015-08-20,12.96,14.56,12.25,12.6,68100,0
2015-08-21,12.28,13.41,12.2,13.38,42200,0
2015-08-24,12.05,12.98,12.01,12.81,61737,0
2015-08-25,13.35,13.6,12.86,12.86,53300,0
2015-08-26,13.18,13.19,12.09,12.98,28000,0
2015-08-27,12.56,13.31,12.56,13.09,36600,0
2015-08-28,13.15,14.09,13.06,14.09,41700,0
2015-08-31,14.09,14.09,13.3,13.43,35900,0
2015-09-01,13,14.51,12.32,12.9,36200,0
2015-09-02,13.16,13.73,12.9,13.2,56100,0
2015-09-03,13.33,13.99,12.93,13.89,28100,0
2015-09-04,13.81,14.91,13.79,14.7,66100,0
2015-09-08,15.26,16.44,15.14,15.86,136000,0
2015-09-09,16.48,17.23,15.79,15.97,94200,0
2015-09-10,15.63,16.73,14.78,15.56,105662,0
2015-09-11,15.42,16.99,15.41,16.89,163700,0
2015-09-14,16.85,17.15,16.49,16.98,92300,0
2015-09-15,17.14,17.25,16.88,16.89,29500,0
2015-09-16,16.9,17.17,16.9,17,59800,0
2015-09-17,17,17.2,16.52,17.04,42600,0
2015-09-18,16.87,17.19,16.78,17.11,98900,0
2015-09-21,17.19,17.19,15.38,15.38,95300,0
2015-09-22,15.33,15.8,14.81,15.63,36600,0
2015-09-23,15.54,15.75,15.23,15.72,19200,0
2015-09-24,15.59,15.59,14.75,14.75,28865,0
2015-09-25,15.05,15.05,12.48,12.6,108100,0
2015-09-28,12.02,12.54,11.71,12.06,72557,0
2015-09-29,12.15,12.39,11.06,11.45,47300,0
2015-09-30,11.6,12.08,11.5,12.03,34700,0
2015-10-01,12.15,12.17,11.6,11.93,25900,0
2015-10-02,11.65,12.13,11.5,12,30600,0
2015-10-05,12.18,12.597,11.4,11.41,42708,0
2015-10-06,11.42,12.11,10.41,10.6,61000,0
2015-10-07,10.68,10.91,10.08,10.56,28900,0
2015-10-08,10.59,10.59,10.05,10.34,26400,0
2015-10-09,10.34,11.5,10.34,11.43,39800,0
2015-10-12,11.43,12.86,11.4,12.35,77344,0
2015-10-13,12.4,12.56,11.02,11.19,92900,0
2015-10-14,11.02,11.95,10.73,11.24,70900,0
2015-10-15,11.19,12.63,11.1,11.5,26700,0
2015-10-16,11.44,11.71,11.23,11.3,10400,0
2015-10-19,11.3,11.63,11.19,11.2,14300,0
2015-10-20,11.17,11.415,11.15,11.4,20214,0
2015-10-21,11.5,11.5,10.93,11.11,23400,0
2015-10-22,11.18,11.25,10.88,11.16,34500,0
2015-10-23,11.25,11.6,10.61,11.29,27600,0
2015-10-26,11.1,11.46,10.69,10.82,34300,0
2015-10-27,10.68,10.89,9.71,9.87,123900,0
2015-10-28,9.88,10,9.52,9.77,50800,0
2015-10-29,9.83,9.84,9.37,9.79,22100,0
2015-10-30,9.51,9.77,9.35,9.75,12100,0
2015-11-02,9.88,10.25,9.66,10.18,36324,0
2015-11-03,10,10.35,9.71,10.35,27900,0
2015-11-04,10.37,10.95,10.37,10.58,24888,0
2015-11-05,10.58,10.61,10.18,10.25,12400,0
2015-11-06,10.16,10.73,10.05,10.69,12900,0
2015-11-09,10.75,10.98,10.4,10.78,14276,0
2015-11-10,10.79,10.95,10.46,10.61,13500,0
2015-11-11,10.46,10.5,10.22,10.22,5500,0
2015-11-12,10.29,10.29,9.81,9.89,12700,0
2015-11-13,9.83,9.89,9.33,9.39,24800,0
2015-11-16,9.34,9.36,8.57,8.96,52100,0
2015-11-17,8.96,9.38,8.96,9.12,17000,0
2015-11-18,9.2,9.26,9.03,9.05,11000,0
2015-11-19,9.14,9.2,9.02,9.09,3800,0
2015-11-20,9.02,9.02,8.76,8.97,19200,0
2015-11-23,8.93,9.05,8.93,8.97,29900,0
2015-11-24,9.02,9.07,8.87,8.87,19500,0
2015-11-25,8.99,9.05,8.81,9,32400,0
2015-11-27,9.04,9.08,8.88,9,14700,0
2015-11-30,9,9.05,8.65,8.91,35900,0
2015-12-01,8.9,9.29,8.7,9.29,16908,0
2015-12-02,9.21,9.49,9.2001,9.49,13151,0
2015-12-03,9.55,9.55,8.81,8.91,11329,0
2015-12-04,8.98,8.98,8.64,8.81,12400,0
2015-12-07,8.93,9,8.26,8.84,86200,0
2015-12-08,8.69,8.99,8.69,8.87,4852,0
2015-12-09,8.74,8.88,8.27,8.37,11100,0
2015-12-10,8.37,8.55,7.94,7.97,50100,0
2015-12-11,7.9,8.05,7.58,7.77,56100,0
2015-12-14,7.82,7.82,7.65,7.73,21798,0
2015-12-15,7.77,7.87,7.58,7.86,11800,0
2015-12-16,7.66,8.52,7.66,8.41,19200,0
2015-12-17,8.03,8.51,8.03,8.45,16500,0
2015-12-18,8.36,8.63,8.32,8.63,9000,0
2015-12-21,8.47,8.85,8.47,8.85,12400,0
2015-12-22,8.87,8.87,8.689,8.75,4802,0
2015-12-23,8.65,8.95,8.65,8.94,13000,0
2015-12-24,8.7,9.25,8.66,9.11,16203,0
2015-12-28,9,9.06,8.61,8.8,18296,0
2015-12-29,8.79,9.01,8.77,8.96,10340,0
2015-12-30,8.94,9.08,8.86,9.01,10049,0
2015-12-31,9.04,9.04,8.8,9,13440,0
2016-01-04,8.83,8.83,8.69,8.7,7679,0
2016-01-05,8.81,8.84,8.55,8.76,18599,0
2016-01-06,8.93,9.18,8.8,9.1,23122,0
2016-01-07,9.05,9.2,9.05,9.16,15333,0
2016-01-08,9.19,9.19,8.66,8.75,27298,0
2016-01-11,8.92,8.92,8.12,8.38,44685,0
2016-01-12,8.54,8.54,8.07,8.32,20365,0
2016-01-13,8.4,8.4,7.7625,7.93,31821,0
2016-01-14,8,8,7.25,7.33,49909,0
2016-01-15,7.2,7.535,6.92,7.01,29523,0
2016-01-19,7.19,7.19,6.65,6.74,21100,0
2016-01-20,6.53,6.9,6.4,6.81,48981,0
2016-01-21,6.88,7.1892,6.88,7.14,9807,0
2016-01-22,7.38,7.81,7.13,7.79,10035,0
2016-01-25,7.84,8.131,7.8,8.1,23712,0
2016-01-26,8.15,8.16,7.95,8,28193,0
2016-01-27,7.96,8.0855,7.85,7.94,6447,0
2016-01-28,8.03,8.1,7.78,7.94,18486,0
2016-01-29,8.02,8.02,7.76,7.8,9867,0
2016-02-01,7.75,7.98,7.75,7.92,5504,0
2016-02-02,7.885,8.19,7.71,7.77,10618,0
2016-02-03,7.75,7.9,7.28,7.49,18216,0
2016-02-04,7.41,7.63,6.78,7.31,17440,0
2016-02-05,7.22,7.52,7.22,7.4,6712,0
2016-02-08,7.32,7.3964,7,7.09,5770,0
2016-02-09,6.88,6.88,6.61,6.63,12171,0
2016-02-10,6.71,6.81,6.55,6.6,7820,0
2016-02-11,6.5,7.17,6.4,6.6,13518,0
2016-02-12,6.5,6.5492,6.24,6.27,8372,0
2016-02-16,6.31,6.38,6.01,6.1,19661,0
2016-02-17,6.31,6.37,6.1,6.17,9625,0
2016-02-18,6.29,6.3399,5.9101,5.9101,5154,0
2016-02-19,5.98,6.1,5.91,5.96,10015,0
2016-02-22,6.14,6.2616,5.92,6.13,12743,0
2016-02-23,6.18,6.6999,6.08,6.47,9820,0
2016-02-24,6.51,6.65,5.91,6.48,8880,0
2016-02-25,6.61,6.71,6.53,6.645,3133,0
2016-02-26,6.49,6.76,6.49,6.66,3651,0
2016-02-29,6.73,6.88,6.26,6.68,7411,0
2016-03-01,6.71,6.72,6.44,6.44,10679,0
2016-03-02,6.53,6.56,6.32,6.32,4468,0
2016-03-03,6.364,6.39,6,6,8223,0
2016-03-04,6.04,6.18,6,6.02,8766,0
2016-03-07,6.05,6.19,6.05,6.16,3870,0
2016-03-08,6.2,6.4,6.15,6.37,4387,0
2016-03-09,6.4,6.4,6.21,6.26,12875,0
2016-03-10,6.28,6.28,6.18,6.25,10543,0
2016-03-11,6.3,6.3,6.11,6.14,5486,0
2016-03-14,6.19,6.2499,6.06,6.13,4204,0
2016-03-15,6.13,6.1399,6.04,6.05,8482,0
2016-03-16,6.01,6.0283,5.95,5.99,2494,0
2016-03-17,6,6,5.72,5.854,15068,0
2016-03-18,5.86,5.96,5.75,5.89,8786,0
2016-03-21,5.81,6.097,5.59,5.9,8085,0
2016-03-22,5.94,5.989,5.94,5.94,610,0
2016-03-23,5.95,5.99,5.92,5.985,15867,0
2016-03-24,5.95,6.03,5.74,5.93,21594,0
2016-03-28,5.94,6,5.805,5.95,27033,0
2016-03-29,5.9082,5.95,5.89,5.89,3327,0
2016-03-30,5.94,6.01,5.94,5.95,16435,0
2016-03-31,5.75,6.17,5.75,5.97,10232,0
2016-04-01,6,6.456,5.95,6.37,24301,0
2016-04-04,6.41,6.89,6.385,6.83,23452,0
2016-04-05,6.89,8.02,6.8648,7.99,67769,0
2016-04-06,8.1,8.41,8.01,8.3901,41377,0
2016-04-07,8.53,8.53,8.0301,8.42,21741,0
2016-04-08,8.49,8.49,7.8,7.864,35430,0
2016-04-11,7.66,7.73,7.325,7.35,20580,0
2016-04-12,7.29,7.33,6.81,7.05,54078,0
2016-04-13,6.9737,7.09,6.79,7.063,44949,0
2016-04-14,7.05,7.11,6.88,7.02,12370,0
2016-04-15,7.08,7.22,7.03,7.03,11984,0
2016-04-18,7.03,7.16,6.89,7.03,16921,0
2016-04-19,7.03,7.15,6.95,7.12,11367,0
2016-04-20,7.11,7.15,6.94,7.04,16809,0
2016-04-21,7.03,7.03,6.8201,7.03,19269,0
2016-04-22,6.9401,7.12,6.8401,7.05,8638,0
2016-04-25,7.11,7.11,7.07,7.09,6310,0
2016-04-26,7.06,7.09,6.84,6.96,8533,0
2016-04-27,6.87,7,6.2897,6.95,11438,0
2016-04-28,6.99,7.07,6.22,6.96,19591,0
2016-04-29,6.95,7,6.85,6.91,9480,0
2016-05-02,6.88,6.9,6.82,6.83,9955,0
2016-05-03,6.86,6.96,6.71,6.888,10158,0
2016-05-04,6.7416,6.9,6.7416,6.822,8144,0
2016-05-05,6.89,6.91,6.69,6.69,12915,0
2016-05-06,6.69,6.85,6.19,6.76,18570,0
2016-05-09,6.67,6.9,6.515,6.85,11819,0
2016-05-10,6.881,6.881,6.66,6.785,7485,0
2016-05-11,6.75,6.78,6.52,6.66,4713,0
2016-05-12,6.85,6.96,6.66,6.66,14412,0
2016-05-13,6.56,6.77,6.56,6.68,12959,0
2016-05-16,6.62,6.7,6.6,6.69,21854,0
2016-05-17,6.55,7.4,6.52,6.85,18592,0
2016-05-18,6.72,6.79,6.59,6.64,26458,0
2016-05-19,6.78,6.78,6.27,6.52,17101,0
2016-05-20,6.5,6.65,6.3,6.32,43752,0
2016-05-23,6.3825,6.4,6.28,6.38,26681,0
2016-05-24,6.36,7.0499,6.36,7.04,21815,0
2016-05-25,7.4254,7.73,6.72,7.73,24458,0
2016-05-26,7.67,8.21,7.56,8.11,21970,0
2016-05-27,8.03,8.38,8,8.07,16981,0
2016-05-31,8.08,8.6,8.08,8.48,34604,0
2016-06-01,8.44,8.78,8.24,8.29,40729,0
2016-06-02,8.32,8.6,8,8.52,15196,0
2016-06-03,8.518,8.62,8.4,8.48,22637,0
2016-06-06,8.45,8.61,8.24,8.44,11741,0
2016-06-07,8.41,8.63,8.3011,8.53,13616,0
2016-06-08,8.3301,8.6,8.3301,8.6,15884,0
2016-06-09,8.3201,8.54,8.14,8.47,20514,0
2016-06-10,8.42,8.4703,8.23,8.3,4644,0
2016-06-13,8.2,8.25,8.125,8.16,18033,0
2016-06-14,8.1,8.42,7.666,8.12,12467,0
2016-06-15,8.17,8.27,8.02,8.14,22685,0
2016-06-16,8.14,8.23,8.03,8.1,5086,0
2016-06-17,8.2011,8.21,7.92,8.01,18870,0
2016-06-20,8.07,8.16,7.77,7.95,4200,0
2016-06-21,7.97,8.03,7.86,7.9917,10617,0
2016-06-22,8,8.01,7.88,7.9,5900,0
2016-06-23,7.9968,8.05,7.7,7.94,11404,0
2016-06-24,7.855,7.96,7.8,7.88,11669,0
2016-06-27,7.82,7.82,7.58,7.77,10954,0
2016-06-28,7.73,7.9999,7.5,7.95,8452,0
2016-06-29,8.03,8.25,7.95,7.98,6961,0
2016-06-30,7.99,8.03,7.94,7.95,2692,0
2016-07-01,8,8.19,7.98,8.18,10462,0
2016-07-05,8.3,8.5,8.21,8.22,28037,0
2016-07-06,8.24,8.34,7.78,8.25,5628,0
2016-07-07,8.2711,8.31,8.19,8.19,2570,0
2016-07-08,8.25,8.2999,7.94,7.95,12577,0
2016-07-11,8,8.04,7.71,7.73,118413,0
2016-07-12,7.81,7.83,7.6,7.83,5554,0
2016-07-13,7.71,7.98,7.51,7.96,6022,0
2016-07-14,7.73,7.95,7.72,7.88,2000,0
2016-07-15,7.82,7.89,7.81,7.89,900,0
2016-07-18,7.83,7.88,7.785,7.85,4660,0
2016-07-19,7.81,7.84,7.77,7.84,5401,0
2016-07-20,7.8001,7.83,7.75,7.77,7931,0
2016-07-21,7.75,8.1,7.75,7.97,9475,0
2016-07-22,7.87,7.87,7.75,7.85,1914,0
2016-07-25,7.86,7.9308,7.63,7.76,16755,0
2016-07-26,7.8,7.8,7.626,7.68,4520,0
2016-07-27,12.49,12.5,9.01,9.9,448107,0
2016-07-28,10,10.14,9.48,9.91,80959,0
2016-07-29,10,10,9.53,9.91,39765,0
2016-08-01,9.94,9.94,9.53,9.7,43194,0
2016-08-02,9.6151,9.6151,9.3,9.5,15715,0
2016-08-03,9.62,9.65,9.29,9.44,27629,0
2016-08-04,9.371,9.649,9.371,9.6,13302,0
2016-08-05,9.5,9.74,9.48,9.67,9941,0
2016-08-08,9.57,9.82,9.51,9.8,24363,0
2016-08-09,9.602,10.06,9.19,9.62,42707,0
2016-08-10,9.5438,9.5438,9.3394,9.35,9531,0
2016-08-11,9.17,9.25,8.94,8.94,7526,0
2016-08-12,8.93,9,8.38,8.91,17020,0
2016-08-15,8.91,8.94,8.65,8.79,10669,0
2016-08-16,8,8.71,8,8.42,337442,0
2016-08-17,8.46,8.569,8.25,8.49,61397,0
2016-08-18,8.43,8.6399,8.34,8.53,63089,0
2016-08-19,8.59,8.6,8.36,8.48,34639,0
2016-08-22,8.5,8.63,8.36,8.6,26741,0
2016-08-23,8.64,9.93,8.6,9.78,70522,0
2016-08-24,9.63,9.8,9.0787,9.13,38735,0
2016-08-25,9.41,9.5,9.16,9.16,19092,0
2016-08-26,9.14,9.57,9.11,9.15,46906,0
2016-08-29,9.57,10.85,9.4299,9.43,161633,0
2016-08-30,9.4,9.67,9.31,9.31,14133,0
2016-08-31,9.3,9.6292,9.11,9.51,22251,0
2016-09-01,9.527,9.75,9.31,9.46,59701,0
2016-09-02,9.6,9.74,9.17,9.46,62765,0
2016-09-06,9.63,9.99,9.63,9.89,68928,0
2016-09-07,9.95,9.95,9.65,9.86,27026,0
2016-09-08,9.86,9.95,9.67,9.89,29217,0
2016-09-09,9.95,9.95,9.595,9.6642,18149,0
2016-09-12,9.65,9.75,9.53,9.62,14262,0
2016-09-13,9.5811,9.61,9.3,9.34,17987,0
2016-09-14,9.4899,9.5879,9.3523,9.4,6767,0
2016-09-15,9.38,9.45,9.23,9.31,20410,0
2016-09-16,9.51,9.6,9.46,9.5,51420,0
2016-09-19,9.66,9.66,9.11,9.16,96783,0
2016-09-20,9.25,9.3,9.1,9.16,80832,0
2016-09-21,9.24,9.34,9.15,9.34,28030,0
2016-09-22,9.45,9.45,9.16,9.18,22137,0
2016-09-23,9.2,9.2,9.148,9.2,26797,0
2016-09-26,9.2,9.295,9.15,9.27,17479,0
2016-09-27,9.27,9.3,8.901,9.01,34486,0
2016-09-28,9.05,9.1099,8.9899,9,25853,0
2016-09-29,9.04,9.05,8.81,8.92,34645,0
2016-09-30,8.94,8.94,8.5224,8.84,30918,0
2016-10-03,8.92,9.03,8.72,8.74,70148,0
2016-10-04,9,9,8.51,8.62,55338,0
2016-10-05,8.69,8.755,8.58,8.62,66002,0
2016-10-06,8.61,8.61,8.16,8.16,66809,0
2016-10-07,8.15,8.31,8.07,8.17,68122,0
2016-10-10,8.21,8.619,8.21,8.47,134230,0
2016-10-11,8.48,8.4848,8.01,8.2701,147698,0
2016-10-12,8.31,8.31,7.8,7.87,62069,0
2016-10-13,7.78,8.12,7.78,7.98,41877,0
2016-10-14,8,8.04,7.69,7.86,34866,0
2016-10-17,7.9,8.06,7.61,8.02,44584,0
2016-10-18,8,8.14,7.73,7.81,56549,0
2016-10-19,7.83,7.85,7.27,7.39,51779,0
2016-10-20,7.43,7.64,7.1408,7.34,144156,0
2016-10-21,7.39,7.78,7.31,7.61,61477,0
2016-10-24,7.6,7.72,7.456,7.58,50058,0
2016-10-25,7.52,7.59,7.37,7.38,82387,0
2016-10-26,7.33,7.34,7,7.15,42213,0
2016-10-27,7.11,7.37,7.07,7.09,29293,0
2016-10-28,7.11,7.24,7,7.12,34768,0
2016-10-31,7.13,7.2887,7.025,7.05,21598,0
2016-11-01,7.01,7.25,7.01,7.12,18582,0
2016-11-02,7.1,7.19,7,7,21643,0
2016-11-03,6.99,7.02,6.9,6.96,28957,0
2016-11-04,6.94,7.04,6.9,6.92,22254,0
2016-11-07,6.94,7.1911,6.8894,6.94,30986,0
2016-11-08,6.99,7.16,6.96,7.14,32486,0
2016-11-09,7.2,7.5,7.031,7.28,167212,0
2016-11-10,7.49,7.7,7.35,7.51,102922,0
2016-11-11,7.63,8.1109,7.53,8.04,155957,0
2016-11-14,8.4,8.4,7.7001,7.95,97331,0
2016-11-15,7.89,8.06,7.6,7.85,107390,0
2016-11-16,7.8,8.29,7.75,8.24,226471,0
2016-11-17,8.24,8.71,8.141,8.71,57610,0
2016-11-18,8.78,8.84,8.37,8.57,124110,0
2016-11-21,8.53,8.6305,8.36,8.51,54947,0
2016-11-22,8.52,8.6,8.06,8.08,52237,0
2016-11-23,7.97,8.06,7.64,7.99,162584,0
2016-11-25,7.99,8,7.67,7.76,35112,0
2016-11-28,8.92,10.17,8.6306,9.3,4693051,0
2016-11-29,9.48,9.562,8.56,8.71,620506,0
2016-11-30,8.64,8.7,7.92,8,298581,0
2016-12-01,8,8.024,6.33,6.48,515437,0
2016-12-02,6.43,7.5875,6.43,7.36,455597,0
2016-12-05,7.32,7.5,7.091,7.3,103120,0
2016-12-06,7.35,7.49,7.2,7.2,72910,0
2016-12-07,7.14,7.23,6.71,6.99,217461,0
2016-12-08,6.5,6.75,6.13,6.62,317656,0
2016-12-09,6.64,7.07,6.64,6.67,100671,0
2016-12-12,6.62,6.685,6.1,6.22,211120,0
2016-12-13,5.91,6.99,5.89,6.8,1533521,0
2016-12-14,6.8,7.11,6.6,6.89,248294,0
2016-12-15,6.87,6.87,6.37,6.52,155488,0
2016-12-16,6.47,6.96,6.45,6.84,206763,0
2016-12-19,7.24,7.65,7.08,7.15,258395,0
2016-12-20,7.33,7.589,7.25,7.49,163481,0
2016-12-21,7.52,8.1177,7.4,8,247107,0
2016-12-22,7.93,8.1,7.7,7.92,230577,0
2016-12-23,7.95,7.99,7.35,7.42,280386,0
2016-12-27,7.46,7.59,7.17,7.38,289263,0
2016-12-28,7.35,8.3,7.33,8.16,181873,0
2016-12-29,8.19,8.4492,8.02,8.25,145041,0
2016-12-30,8.22,8.39,7.902,8.06,141179,0
2017-01-03,8.01,8.44,7.74,8.23,171110,0
2017-01-04,8.23,8.5,8.18,8.42,148437,0
2017-01-05,8.46,8.46,8.1,8.24,99966,0
2017-01-06,8.23,8.39,7.83,8.14,104209,0
2017-01-09,8.14,8.36,7.96,8.3,104871,0
2017-01-10,8.29,8.29,7.96,8.03,75009,0
2017-01-11,8,8.12,7.65,7.87,138750,0
2017-01-12,7.93,7.9768,7.46,7.49,85582,0
2017-01-13,7.49,7.63,7.43,7.47,50411,0
2017-01-17,7.4,7.4,7.04,7.1,92726,0
2017-01-18,7.07,7.39,7,7.33,62442,0
2017-01-19,7.32,7.38,7.02,7.13,234422,0
2017-01-20,7.13,7.265,7.01,7.12,92522,0
2017-01-23,7.15,7.15,6.93,7.07,101675,0
2017-01-24,7.04,7.04,6.8,6.96,91849,0
2017-01-25,6.97,7.195,6.97,7.07,67062,0
2017-01-26,7.07,7.28,6.97,7.06,66631,0
2017-01-27,7.09,7.35,7,7.32,122536,0
2017-01-30,7.31,7.42,7.11,7.21,85163,0
2017-01-31,7.19,7.47,7.05,7.41,112417,0
2017-02-01,7.46,7.74,7.42,7.67,85642,0
2017-02-02,7.67,7.75,7.55,7.58,38262,0
2017-02-03,7.63,7.9,7.63,7.84,42186,0
2017-02-06,7.84,8.06,7.7305,7.98,60820,0
2017-02-07,8.02,8.34,7.94,8.18,127399,0
2017-02-08,8.2,8.22,7.929,8.05,81581,0
2017-02-09,8.11,8.25,8.06,8.18,30961,0
2017-02-10,8.18,8.29,8,8.18,49727,0
2017-02-13,8.2,8.21,7.72,8,88910,0
2017-02-14,8.01,8.01,7.8901,7.97,27823,0
2017-02-15,7.99,7.99,7.77,7.91,61511,0
2017-02-16,7.92,7.92,7.7841,7.83,31786,0
2017-02-17,7.84,7.84,7.44,7.79,133039,0
2017-02-21,7.76,7.82,7.6,7.72,65903,0
2017-02-22,7.66,7.66,7.32,7.41,82329,0
2017-02-23,7.44,7.5,7.34,7.43,46867,0
2017-02-24,7.45,7.5,7.03,7.31,118679,0
2017-02-27,7.34,7.94,7.34,7.84,84097,0
2017-02-28,7.88,7.88,7.6144,7.8,33780,0
2017-03-01,7.91,7.99,7.53,7.54,61655,0
2017-03-02,7.76,7.84,7.45,7.5,51699,0
2017-03-03,7.53,7.8,7.53,7.63,32124,0
2017-03-06,7.63,7.75,7.4,7.6,80196,0
2017-03-07,7.8,7.91,7.5,7.8,102725,0
2017-03-08,8,8.6,7.84,7.87,425334,0
2017-03-09,8,8.2,7.8,7.89,377924,0
2017-03-10,8.08,8.19,7.78,7.84,185927,0
2017-03-13,7.92,8.88,7.83,8.21,442598,0
2017-03-14,8.26,8.26,7.727,8.03,157558,0
2017-03-15,8.03,8.05,7.89,7.99,105138,0
2017-03-16,8.05,8.11,7.8,7.97,139730,0
2017-03-17,7.97,8.14,7.8308,8.07,247222,0
2017-03-20,8.02,8.15,7.83,7.97,75179,0
2017-03-21,7.93,8.04,7.58,7.64,187620,0
2017-03-22,7.64,7.85,7.35,7.55,238888,0
2017-03-23,7.6,8.01,7.6,7.93,106924,0
2017-03-24,7.92,8.115,7.87,7.96,176552,0
2017-03-27,7.93,7.99,7.644,7.9,121690,0
2017-03-28,7.88,7.96,7.68,7.88,105123,0
2017-03-29,7.91,8.12,7.82,7.87,121233,0
2017-03-30,7.85,8.01,7.62,7.88,136909,0
2017-03-31,7.86,8.82,7.7,8.74,406253,0
2017-04-03,8.74,8.94,8.14,8.21,196404,0
2017-04-04,8.16,8.5092,8.01,8.09,168793,0
2017-04-05,8.17,8.2699,7.85,7.92,142226,0
2017-04-06,7.92,8.15,7.76,8.06,204282,0
2017-04-07,8.1,8.3,7.93,8.27,139783,0
2017-04-10,8.17,8.3937,8.17,8.29,86032,0
2017-04-11,8.29,8.52,8.06,8.18,89444,0
2017-04-12,8.16,8.36,8.1,8.24,70760,0
2017-04-13,8.19,8.37,8.16,8.21,56717,0
2017-04-17,7.9,8.19,7.9,8,54472,0
2017-04-18,7.95,8.01,7.81,7.96,86310,0
2017-04-19,7.96,8.35,7.8,7.99,109848,0
2017-04-20,8.05,8.05,7.76,7.9,72184,0
2017-04-21,7.88,8.01,7.82,7.87,31191,0
2017-04-24,7.88,8.17,7.77,7.88,78323,0
2017-04-25,7.89,8.06,7.85,8.01,46211,0
2017-04-26,7.97,8.29,7.8101,8.12,60458,0
2017-04-27,8.15,8.25,8.02,8.03,37062,0
2017-04-28,7.97,8.4,7.8,7.98,202535,0
2017-05-01,8.01,8.5,7.87,8.01,99757,0
2017-05-02,8.08,8.26,7.82,7.92,35977,0
2017-05-03,7.87,8.08,7.71,7.75,152558,0
2017-05-04,7.79,7.875,7.5649,7.79,266967,0
2017-05-05,7.75,7.8999,7.37,7.49,132747,0
2017-05-08,7.48,7.59,7.428,7.51,51994,0
2017-05-09,7.72,7.89,7.31,7.8,471741,0
2017-05-10,7.74,7.9178,7.38,7.7,127942,0
2017-05-11,7.95,8,7.5,7.62,112652,0
2017-05-12,7.63,7.99,7.4,7.91,623801,0
2017-05-15,7.9,8.52,7.9,8.48,160169,0
2017-05-16,8.41,8.63,8.0621,8.48,261554,0
2017-05-17,8.43,8.69,8.09,8.35,384440,0
2017-05-18,8.3,8.68,7.77,8.39,172634,0
2017-05-19,8.37,8.45,8.2,8.28,49685,0
2017-05-22,8.28,8.8,8.124,8.5,161762,0
2017-05-23,8.47,8.57,8.39,8.53,59273,0
2017-05-24,8.51,8.73,8.44,8.48,120126,0
2017-05-25,8.48,8.51,8.19,8.25,96325,0
2017-05-26,8.21,8.365,7.75,7.8,101730,0
2017-05-30,7.78,7.92,7.27,7.37,186946,0
2017-05-31,7.38,7.805,7.08,7.26,195710,0
2017-06-01,7.31,7.71,7.31,7.54,168972,0
2017-06-02,7.6,7.77,7.48,7.74,108983,0
2017-06-05,7.69,7.79,7.3,7.58,64260,0
2017-06-06,7.5,7.56,7.23,7.32,127098,0
2017-06-07,7.32,7.7,6.95,7.03,257554,0
2017-06-08,6.99,7.13,6.82,6.94,178895,0
2017-06-09,6.94,7.03,6.86,6.97,111281,0
2017-06-12,6.96,7.414,6.53,6.66,218381,0
2017-06-13,6.71,6.86,6.39,6.47,209011,0
2017-06-14,6.52,6.84,6.05,6.2,353613,0
2017-06-15,6.17,6.7,5.86,6.2,233023,0
2017-06-16,6.13,6.4,5.81,6.3089,137629,0
2017-06-19,6.36,6.523,6.185,6.43,158150,0
2017-06-20,6.48,6.715,6.32,6.5,147362,0
2017-06-21,6.54,6.9,6.54,6.69,149033,0
2017-06-22,6.72,7,6.71,6.88,207034,0
2017-06-23,6.94,7.15,6.63,7.1,1414626,0
2017-06-26,7.1,7.35,6.94,7.26,151721,0
2017-06-27,7.29,7.37,7.02,7.04,122084,0
2017-06-28,7.32,7.35,6.77,7.09,85102,0
2017-06-29,7.08,7.33,6.925,7.3,96577,0
2017-06-30,7.33,7.33,6.98,7.03,123926,0
2017-07-03,7.09,7.34,6.68,7.07,124683,0
2017-07-05,7.03,7.32,6.76,7.22,149345,0
2017-07-06,7.14,7.47,6.99,7.4,109095,0
2017-07-07,7.0401,7.49,7.04,7.19,97741,0
2017-07-10,7.09,7.36,6.9,7.16,110789,0
2017-07-11,7.08,7.33,7.05,7.24,72457,0
2017-07-12,7.28,7.43,7.18,7.33,63040,0
2017-07-13,7.36,7.57,7.12,7.48,70744,0
2017-07-14,7.5,7.525,7.23,7.32,106987,0
2017-07-17,7.3,7.57,7.06,7.2,60106,0
2017-07-18,7.2,7.44,7.1,7.41,83355,0
2017-07-19,7.44,7.5491,7.4,7.48,86519,0
2017-07-20,7.47,7.54,7.15,7.47,56386,0
2017-07-21,7.61,7.61,7.435,7.5,60916,0
2017-07-24,7.46,7.6,7.32,7.55,49719,0
2017-07-25,7.55,7.88,7.41,7.84,95517,0
2017-07-26,7.84,7.8618,7.75,7.84,50849,0
2017-07-27,7.83,7.87,7.36,7.49,65796,0
2017-07-28,7.41,7.55,7.37,7.47,31722,0
2017-07-31,7.53,7.7,7.26,7.61,53537,0
2017-08-01,7.67,7.9,7.65,7.88,91171,0
2017-08-02,7.9,7.995,7.58,7.68,83057,0
2017-08-03,7.65,7.712,7.42,7.48,31909,0
2017-08-04,7.5,7.63,7.5,7.6,107214,0
2017-08-07,7.56,7.705,7.44,7.5,44369,0
2017-08-08,7.45,7.45,7.17,7.32,86473,0
2017-08-09,7.24,7.74,7.2,7.26,42147,0
2017-08-10,7.46,7.5,7.1757,7.3,43361,0
2017-08-11,7.35,7.585,7.1,7.24,40096,0
2017-08-14,7.21,7.85,7.21,7.42,72199,0
2017-08-15,7.275,7.59,7.25,7.36,21482,0
2017-08-16,7.365,7.49,7.3,7.35,26908,0
2017-08-17,7.31,7.4886,7.21,7.3,60173,0
2017-08-18,7.19,7.49,7.19,7.25,101056,0
2017-08-21,7.21,7.2716,6.95,6.98,47427,0
2017-08-22,7,7.11,6.9444,7.08,36065,0
2017-08-23,7.06,7.3799,7.01,7.05,52013,0
2017-08-24,7.1,7.2,6.95,7.05,67206,0
2017-08-25,6.97,7.21,6.85,7.01,71627,0
2017-08-28,7.03,7.4697,6.94,7.43,42728,0
2017-08-29,7.38,7.56,7.33,7.48,51306,0
2017-08-30,7.52,7.58,7.36,7.47,42305,0
2017-08-31,7.43,7.635,7.43,7.53,39966,0
2017-09-01,7.535,7.58,7.36,7.45,16932,0
2017-09-05,7.47,7.68,7.201,7.6,65300,0
2017-09-06,7.52,7.74,7.42,7.54,39442,0
2017-09-07,7.58,7.75,7.47,7.61,73887,0
2017-09-08,7.55,7.74,7.53,7.69,42906,0
2017-09-11,7.7252,7.74,7.52,7.64,176769,0
2017-09-12,7.7314,7.9,7.48,7.76,48824,0
2017-09-13,7.684,7.735,7.56,7.68,59373,0
2017-09-14,7.71,7.89,7.66,7.87,30876,0
2017-09-15,7.93,8.15,7.62,7.99,135269,0
2017-09-18,7.96,8.29,7.801,8.2,98227,0
2017-09-19,8.15,8.39,8.14,8.35,61079,0
2017-09-20,8.42,8.59,8.2,8.46,93518,0
2017-09-21,8.48,8.49,8.23,8.38,46865,0
2017-09-22,8.4,8.579,8.28,8.51,69452,0
2017-09-25,8.58,9.1895,8.5579,8.96,319582,0
2017-09-26,9,9.205,8.64,8.97,137427,0
2017-09-27,9,9.15,8.87,9.08,110215,0
2017-09-28,9.15,9.15,8.9,9.04,113046,0
2017-09-29,8.99,9.15,8.95,8.98,135462,0
2017-10-02,9,9.34,8.9294,9.1,129489,0
2017-10-03,9.15,9.4096,9.09,9.19,120614,0
2017-10-04,9.23,9.49,9.23,9.29,129382,0
2017-10-05,9.3,9.69,9.235,9.25,188870,0
2017-10-06,9.26,9.36,8.8,9.01,79547,0
2017-10-09,8.9207,9.0822,8.55,8.56,71457,0
2017-10-10,8.78,8.78,8.5939,8.72,212970,0
2017-10-11,8.77,9.19,8.75,8.8,147848,0
2017-10-12,8.85,8.86,8.51,8.6,82861,0
2017-10-13,8.7,8.78,8.3,8.58,108853,0
2017-10-16,8.6,8.6825,8.5,8.65,149311,0
2017-10-17,8.67,8.75,8.65,8.71,94098,0
2017-10-18,8.75,9.09,8.735,9.01,122921,0
2017-10-19,8.73,8.98,8.73,8.95,56449,0
2017-10-20,9.01,9.18,8.88,8.97,56978,0
2017-10-23,8.92,8.98,8.73,8.82,77368,0
2017-10-24,8.78,8.9,8.62,8.63,47941,0
2017-10-25,8.58,8.7,8.58,8.7,55537,0
2017-10-26,8.7,8.7,8.505,8.63,64287,0
2017-10-27,8.5712,8.74,8.5712,8.66,50787,0
2017-10-30,8.69,8.74,8.47,8.64,43352,0
2017-10-31,8.7,8.72,8.28,8.63,59225,0
2017-11-01,8.73,8.89,8.5773,8.8,61839,0
2017-11-02,8.84,9,8.66,8.72,105233,0
2017-11-03,8.76,8.93,8.71,8.82,74415,0
2017-11-06,8.88,8.97,8.73,8.73,19158,0
2017-11-07,8.71,8.99,8.71,8.91,71796,0
2017-11-08,8.85,8.999,8.3501,8.48,79071,0
2017-11-09,8.73,9.175,8.1975,8.74,120985,0
2017-11-10,8.7,8.9,8.55,8.75,42654,0
