Date,Open,High,Low,Close,Volume,OpenInt
2012-09-13,24.85,24.85,23.1,23.59,37430,0
2012-09-14,23.1,24.15,23.1,23.94,57086,0
2012-09-17,23.8,24.15,23.1,23.73,42814,0
2012-09-18,23.8,24.43,23.31,24.43,60507,0
2012-09-19,24.5,24.5,23.87,24.43,58198,0
2012-09-20,24.64,25.69,24.36,25.69,84057,0
2012-09-21,26.25,26.25,24.22,24.22,212597,0
2012-09-24,25.2,25.41,24.43,24.78,31179,0
2012-09-25,24.85,24.85,24.22,24.22,24935,0
2012-09-26,24.15,24.29,23.45,23.66,28368,0
2012-09-27,24.15,24.64,23.73,23.8,30138,0
2012-09-28,24.08,24.08,23.45,24.01,27341,0
2012-10-01,23.8,23.954,22.75,23.8,60648,0
2012-10-02,23.87,23.94,22.4,22.75,74347,0
2012-10-03,23.17,23.17,22.05,22.12,41738,0
2012-10-04,22.12,22.61,22.05,22.61,40485,0
2012-10-05,22.75,22.75,22.05,22.68,30675,0
2012-10-08,22.68,23.1,22.471,22.89,10175,0
2012-10-09,22.82,22.89,22.47,22.68,12743,0
2012-10-10,22.89,22.89,22.54,22.75,21669,0
2012-10-11,23.1,23.45,22.75,23.1,21480,0
2012-10-12,23.87,23.87,22.96,23.66,24598,0
2012-10-15,23.45,23.45,21.7,22.12,91075,0
2012-10-16,22.89,22.89,22.12,22.89,22083,0
2012-10-17,22.96,22.96,22.12,22.33,20440,0
2012-10-18,22.82,22.82,22.19,22.75,29006,0
2012-10-19,22.75,22.82,21.84,22.12,32790,0
2012-10-22,22.4,22.4,21.84,22.05,21045,0
2012-10-23,21.84,22.259,21.84,21.91,17354,0
2012-10-24,22.4,22.4,21.941,22.12,10562,0
2012-10-25,22.4,22.4,21.35,22.12,51148,0
2012-10-26,22.4,22.4,21.7,22.12,11628,0
2012-10-31,22.19,22.401,21.98,22.33,17050,0
2012-11-01,22.33,22.68,22.05,22.61,17181,0
2012-11-02,22.4,22.68,22.05,22.19,19684,0
2012-11-05,22.75,22.75,22.05,22.33,15487,0
2012-11-06,22.19,22.68,22.12,22.33,23185,0
2012-11-07,22.33,22.68,22.26,22.26,24718,0
2012-11-08,22.26,22.68,22.05,22.33,19336,0
2012-11-09,22.47,22.68,19.6,20.23,114509,0
2012-11-12,21,21,16.87,17.57,125444,0
2012-11-13,17.57,19.95,17.08,19.67,89009,0
2012-11-14,20.3,20.72,19.6,19.67,42539,0
2012-11-15,20.3,20.58,18.62,19.53,27178,0
2012-11-16,19.25,19.32,18.2,18.62,56629,0
2012-11-19,20.09,20.16,18.439,18.69,31082,0
2012-11-20,18.69,19.25,18.13,18.2,27066,0
2012-11-21,18.9,18.9,18.13,18.55,16302,0
2012-11-23,18.34,18.83,18.2,18.62,3465,0
2012-11-26,18.83,18.83,16.87,17.64,93526,0
2012-11-27,17.78,18.2,17.15,17.99,36221,0
2012-11-28,18.06,18.06,17.22,17.5,24687,0
2012-11-29,17.57,17.71,17.29,17.5,17614,0
2012-11-30,17.85,17.85,17.5,17.78,33926,0
2012-12-03,18.13,18.13,17.36,17.5,21185,0
2012-12-04,17.43,17.5,17.219,17.29,35257,0
2012-12-05,17.5,17.71,17.15,17.5,32586,0
2012-12-06,13.86,15.12,12.46,14.7,546638,0
2012-12-07,14.63,14.7,13.58,14,134950,0
2012-12-10,14,14.35,13.72,13.86,58945,0
2012-12-11,13.72,13.86,13.37,13.37,73243,0
2012-12-12,13.3,13.51,11.2,12.11,296450,0
2012-12-13,11.62,12.46,11.27,12.39,155592,0
2012-12-14,12.74,15.05,12.46,14.7,206139,0
2012-12-17,15.05,16.31,15.05,15.89,129514,0
2012-12-18,15.89,15.89,14.63,15.4,88720,0
2012-12-19,15.33,15.96,14.7,14.84,50747,0
2012-12-20,15.05,15.05,14.21,14.7,41373,0
2012-12-21,14.35,15.4,14.287,15.4,99896,0
2012-12-24,15.75,15.75,15.197,15.488,8570,0
2012-12-26,15.75,15.96,15.61,15.96,50066,0
2012-12-27,15.96,15.96,15.05,15.4,58878,0
2012-12-28,15.26,15.26,14.56,14.56,39851,0
2012-12-31,14,15.365,14,15.33,48436,0
2013-01-02,15.75,15.89,15.26,15.82,42498,0
2013-01-03,15.47,15.89,15.47,15.68,17341,0
2013-01-04,15.96,15.96,15.4,15.68,32601,0
2013-01-07,15.75,15.75,15.47,15.61,13791,0
2013-01-08,15.61,15.75,15.4,15.68,20598,0
2013-01-09,15.68,16.596,15.47,16.17,48216,0
2013-01-10,15.82,16.38,15.82,16.24,32809,0
2013-01-11,16.24,16.45,15.68,16.17,31842,0
2013-01-14,16.1,16.59,15.89,16.59,29936,0
2013-01-15,16.59,18.69,16.38,18.2,80452,0
2013-01-16,18.2,18.2,17.78,18.2,29661,0
2013-01-17,18.69,20.44,18.2,20.3,140395,0
2013-01-18,20.72,21.49,19.39,19.67,129192,0
2013-01-22,20.79,21,19.74,19.88,51189,0
2013-01-23,19.88,20.23,18.69,19.25,46971,0
2013-01-24,19.53,19.53,18.48,18.69,28697,0
2013-01-25,19.11,19.11,17.64,18.34,26411,0
2013-01-28,18.55,18.55,17.22,17.64,51022,0
2013-01-29,17.5,19.39,15.89,18.9,96431,0
2013-01-30,18.62,19.04,18.2,18.76,22826,0
2013-01-31,19.32,19.32,17.5,18.55,53425,0
2013-02-01,18.2,18.97,17.815,18.34,31491,0
2013-02-04,18.55,18.686,17.92,18.2,21729,0
2013-02-05,18.27,18.55,17.71,17.92,39113,0
2013-02-06,17.92,17.99,17.29,17.99,48596,0
2013-02-07,17.99,18.27,17.5,17.71,38376,0
2013-02-08,16.8,18.48,16.1,17.92,73557,0
2013-02-11,17.64,18.2,17.36,17.57,41086,0
2013-02-12,17.29,17.64,15.54,16.17,167798,0
2013-02-13,16.52,17.64,15.82,17.64,57334,0
2013-02-14,17.36,17.92,17.36,17.71,30999,0
2013-02-15,17.92,17.92,17.15,17.43,29633,0
2013-02-19,17.43,17.57,16.87,17.43,36393,0
2013-02-20,17.5,17.57,16.59,17.01,49500,0
2013-02-21,16.73,17.5,16.73,17.29,51771,0
2013-02-22,17.29,17.64,17.08,17.22,58637,0
2013-02-25,17.5,17.64,17.15,17.29,29921,0
2013-02-26,17.01,17.43,16.94,17.43,44849,0
2013-02-27,17.5,17.5,17.22,17.36,42127,0
2013-02-28,17.43,18.2,17.419,17.71,49025,0
2013-03-01,17.85,17.85,17.36,17.43,21507,0
2013-03-04,17.43,17.71,17.43,17.64,24910,0
2013-03-05,17.15,17.78,17.08,17.43,20265,0
2013-03-06,17.5,17.5,17.15,17.5,31002,0
2013-03-07,17.5,17.71,17.29,17.5,44259,0
2013-03-08,17.57,17.57,17.29,17.29,39905,0
2013-03-11,17.15,17.57,17.15,17.15,39170,0
2013-03-12,17.15,17.57,17.15,17.29,35661,0
2013-03-13,17.5,17.57,17.22,17.43,38829,0
2013-03-14,17.01,17.465,17.01,17.22,36411,0
2013-03-15,17.01,17.43,16.45,17.43,61077,0
2013-03-18,17.43,17.43,16.52,16.66,37831,0
2013-03-19,17.01,17.041,16.1,16.485,43364,0
2013-03-20,16.8,16.8,15.75,15.96,89536,0
2013-03-21,15.96,15.96,15.05,15.12,81706,0
2013-03-22,15.4,15.96,15.26,15.54,42952,0
2013-03-25,15.89,16.8,15.61,16.8,64694,0
2013-03-26,16.66,16.94,15.925,16.52,56024,0
2013-03-27,16.59,16.59,15.75,16.24,29751,0
2013-03-28,16.52,16.66,16.24,16.45,47605,0
2013-04-01,15.96,16.73,15.89,16.45,46055,0
2013-04-02,16.03,16.66,15.96,16.1,45623,0
2013-04-03,16.38,16.52,15.89,16.1,58590,0
2013-04-04,16.17,16.45,15.75,15.96,40414,0
2013-04-05,15.89,16.1,15.68,16.1,28074,0
2013-04-08,15.89,16.24,15.82,15.995,34553,0
2013-04-09,15.82,16.1,15.82,16.1,53100,0
2013-04-10,16.1,16.1,15.75,16.03,50950,0
2013-04-11,15.96,16.24,15.82,16.1,33138,0
2013-04-12,16.17,16.45,16.03,16.45,74805,0
2013-04-15,16.45,16.45,15.82,16.24,34055,0
2013-04-16,16.03,16.17,15.82,16.03,27171,0
2013-04-17,15.82,16.03,14.63,16.03,45317,0
2013-04-18,16.17,16.17,15.61,15.89,17735,0
2013-04-19,15.89,16.03,15.61,15.68,16683,0
2013-04-22,16.03,16.03,15.68,15.96,30263,0
2013-04-23,15.75,15.96,15.623,15.82,42640,0
2013-04-24,15.89,16.17,15.68,15.96,43201,0
2013-04-25,16.1,16.17,15.4,15.68,57014,0
2013-04-26,15.89,15.96,15.68,15.89,24841,0
2013-04-29,15.68,16.17,15.68,15.89,43335,0
2013-04-30,16.03,16.1,15.75,15.96,36201,0
2013-05-01,15.89,16.03,15.75,15.96,39096,0
2013-05-02,16.03,16.1,15.82,15.96,49606,0
2013-05-03,15.96,16.1,15.82,16.1,31866,0
2013-05-06,16.17,16.17,15.82,16.1,44977,0
2013-05-07,16.03,16.45,15.89,16.24,74399,0
2013-05-08,16.45,17.15,16.24,17.01,111384,0
2013-05-09,16.87,17.5,16.59,17.01,130626,0
2013-05-10,15.47,16.03,14.35,15.82,327893,0
2013-05-13,16.03,16.66,15.4,16.45,75785,0
2013-05-14,17.08,17.08,16.177,16.87,113583,0
2013-05-15,16.87,17.01,16.541,16.975,60809,0
2013-05-16,16.73,17.15,16.38,16.87,136470,0
2013-05-17,16.87,17.08,16.66,17.08,53428,0
2013-05-20,16.8,17.045,16.31,16.8,64605,0
2013-05-21,16.8,16.975,16.45,16.73,59902,0
2013-05-22,16.73,16.8,16.45,16.73,46944,0
2013-05-23,16.45,16.66,16.17,16.52,37457,0
2013-05-24,16.31,16.52,16.17,16.52,31511,0
2013-05-28,16.66,16.66,16.1,16.45,37341,0
2013-05-29,16.45,16.45,15.75,16.45,52868,0
2013-05-30,16.38,16.45,15.75,16.17,42043,0
2013-05-31,16.24,16.24,15.33,15.47,162889,0
2013-06-03,15.33,15.47,14.35,14.35,103191,0
2013-06-04,14.63,15.54,14.56,14.98,66143,0
2013-06-05,15.19,15.26,14.28,14.91,94274,0
2013-06-06,14.98,15.26,14.7,15.05,43032,0
2013-06-07,15.19,15.96,15.05,15.19,80960,0
2013-06-10,15.33,15.89,15.19,15.54,43843,0
2013-06-11,15.26,15.82,15.26,15.82,28398,0
2013-06-12,15.61,15.68,15.19,15.61,33148,0
2013-06-13,15.4,15.75,15.19,15.61,30432,0
2013-06-14,15.61,16.1,15.47,15.75,45818,0
2013-06-17,15.89,16.1,15.75,16.1,62199,0
2013-06-18,16.1,16.73,15.61,15.89,65113,0
2013-06-19,15.96,16.1,15.54,15.75,55589,0
2013-06-20,15.47,16.1,15.4,15.82,49805,0
2013-06-21,15.89,16.03,15.4,15.89,62456,0
2013-06-24,15.75,16.1,15.4,16.065,103272,0
2013-06-25,15.61,16.1,15.54,16.03,89834,0
2013-06-26,15.89,16.1,15.61,16.03,98988,0
2013-06-27,15.89,16.1,15.68,16.1,144972,0
2013-06-28,16.1,16.73,15.75,16.24,2252720,0
2013-07-01,16.31,17.22,16.24,16.87,185543,0
2013-07-02,17.08,17.779,16.845,17.5,174671,0
2013-07-03,17.5,18.41,17.22,18.41,120410,0
2013-07-05,18.55,18.76,17.514,18.06,117757,0
2013-07-08,18.2,18.48,17.85,18.48,106963,0
2013-07-09,18.34,18.48,18.2,18.41,71626,0
2013-07-10,18.34,18.41,17.955,18.41,77515,0
2013-07-11,18.27,18.34,18.06,18.305,54992,0
2013-07-12,18.41,18.41,18.13,18.2,39739,0
2013-07-15,18.34,18.55,18.129,18.48,54660,0
2013-07-16,18.41,18.69,17.99,18.13,97462,0
2013-07-17,18.13,18.41,17.64,17.78,74171,0
2013-07-18,17.92,17.99,17.15,17.43,62377,0
2013-07-19,17.5,17.71,17.22,17.5,55702,0
2013-07-22,17.57,17.779,17.017,17.43,65835,0
2013-07-23,17.36,17.85,17.01,17.5,49604,0
2013-07-24,17.5,17.535,17.15,17.36,34825,0
2013-07-25,17.29,17.64,17.08,17.64,69675,0
2013-07-26,17.85,18.34,17.78,18.2,79800,0
2013-07-29,18.27,18.34,18.13,18.27,33314,0
2013-07-30,18.41,18.481,18.13,18.34,47904,0
2013-07-31,18.34,18.48,18.13,18.27,42112,0
2013-08-01,18.34,18.41,18.235,18.41,31500,0
2013-08-02,18.41,18.48,18.165,18.34,33346,0
2013-08-05,18.2,18.48,18.06,18.2,32966,0
2013-08-06,18.13,18.34,17.78,18.2,49818,0
2013-08-07,18.2,18.27,17.92,17.99,34259,0
2013-08-08,18.13,18.27,17.71,17.92,29305,0
2013-08-09,17.85,18.27,17.36,17.5,51861,0
2013-08-12,17.5,17.71,17.22,17.36,65192,0
2013-08-13,17.5,17.5,17.01,17.22,34900,0
2013-08-14,17.15,17.57,16.94,17.08,19129,0
2013-08-15,17.01,17.36,16.45,16.59,54272,0
2013-08-16,16.59,17.29,16.59,17.08,92510,0
2013-08-19,17.08,17.29,16.8,16.8,33645,0
2013-08-20,17.15,17.22,16.59,17.15,37507,0
2013-08-21,17.15,17.15,16.8,16.8,36101,0
2013-08-22,17.01,17.43,16.94,17.15,40498,0
2013-08-23,17.08,17.22,16.8,16.94,21814,0
2013-08-26,17.01,17.22,16.94,16.94,16663,0
2013-08-27,16.87,16.94,16.59,16.66,45946,0
2013-08-28,16.66,16.87,16.52,16.66,20656,0
2013-08-29,16.73,17.29,16.66,17.15,44776,0
2013-08-30,17.08,17.359,16.66,16.87,45488,0
2013-09-03,16.87,17.15,16.87,16.94,35487,0
2013-09-04,16.94,17.15,16.52,17.01,63024,0
2013-09-05,17.08,17.08,16.59,16.8,34946,0
2013-09-06,16.87,17.08,16.52,16.66,22229,0
2013-09-09,16.66,17.01,16.52,16.87,51499,0
2013-09-10,16.94,17.01,16.59,17.01,42846,0
2013-09-11,17.01,17.01,16.73,16.8,39914,0
2013-09-12,16.94,17.08,16.66,16.66,64171,0
2013-09-13,17.5,17.57,16.66,16.73,182814,0
2013-09-16,16.73,16.87,16.555,16.66,106266,0
2013-09-17,16.8,16.8,15.61,16.1,144659,0
2013-09-18,16.03,16.17,15.75,15.89,70609,0
2013-09-19,15.89,15.89,14.91,15.19,119502,0
2013-09-20,15.12,15.82,15.12,15.54,173243,0
2013-09-23,15.54,15.68,15.26,15.61,49361,0
2013-09-24,16.87,17.15,16.31,16.73,300737,0
2013-09-25,16.8,16.87,16.59,16.66,65943,0
2013-09-26,16.59,16.73,16.45,16.52,58143,0
2013-09-27,16.45,16.94,16.45,16.59,85643,0
2013-09-30,16.59,17.01,16.59,16.66,108943,0
2013-10-01,16.8,16.94,16.1,16.24,149871,0
2013-10-02,16.24,16.38,16.1,16.38,126861,0
2013-10-03,16.38,16.59,16.17,16.38,119749,0
2013-10-04,16.31,16.66,16.17,16.66,28625,0
2013-10-07,16.45,16.45,16.1,16.17,65466,0
2013-10-08,16.17,16.45,16.03,16.1,123129,0
2013-10-09,16.1,16.24,16.1,16.1,57286,0
2013-10-10,16.24,16.52,16.1,16.45,113171,0
2013-10-11,16.52,16.73,16.1,16.73,51929,0
2013-10-14,16.8,16.8,16.45,16.66,39514,0
2013-10-15,16.59,16.73,16.38,16.59,33100,0
2013-10-16,16.66,16.8,16.59,16.66,49529,0
2013-10-17,16.59,17.01,16.59,16.94,117714,0
2013-10-18,16.94,17.29,16.66,17.29,122766,0
2013-10-21,17.36,18.2,17.29,17.64,185229,0
2013-10-22,17.85,17.85,17.36,17.43,150902,0
2013-10-23,17.43,17.71,17.29,17.43,154157,0
2013-10-24,17.36,17.71,17.36,17.43,215612,0
2013-10-25,17.5,18.34,17.43,18.13,212343,0
2013-10-28,16.8,16.8,15.4,15.89,175771,0
2013-10-29,16.03,16.24,15.89,16.24,40614,0
2013-10-30,16.31,16.45,15.47,15.68,79971,0
2013-10-31,15.959,15.959,15.33,15.33,67468,0
2013-11-01,15.33,15.75,15.26,15.33,145286,0
2013-11-04,15.47,15.75,14.14,14.28,191786,0
2013-11-05,14.35,15.19,14.14,15.12,204014,0
2013-11-06,15.19,15.33,13.65,13.79,129048,0
2013-11-07,14.07,14.7,14,14.07,102093,0
2013-11-08,14.35,14.49,13.72,13.93,123500,0
2013-11-11,13.93,14,13.37,13.44,59071,0
2013-11-12,13.44,13.44,12.04,12.11,131871,0
2013-11-13,12.25,12.88,12.18,12.74,86143,0
2013-11-14,12.81,13.65,12.81,13.58,68336,0
2013-11-15,13.72,13.72,12.88,13.02,57457,0
2013-11-18,13.16,13.3,12.6,12.88,54171,0
2013-11-19,12.81,12.95,11.9,12.04,109100,0
2013-11-20,12.11,12.18,11.41,11.48,119551,0
2013-11-21,11.06,12.6,9.59,12.18,332457,0
2013-11-22,12.74,13.65,12.25,13.58,128143,0
2013-11-25,13.79,14.7,12.95,14.28,169043,0
2013-11-26,14.35,14.42,13.72,13.79,70757,0
2013-11-27,13.86,13.86,13.02,13.37,77648,0
2013-11-29,13.58,13.72,13.37,13.44,30699,0
2013-12-02,13.51,13.86,13.23,13.44,61389,0
2013-12-03,13.58,13.58,12.6,13.02,71043,0
2013-12-04,13.16,13.16,12.32,12.95,86757,0
2013-12-05,13.09,13.09,12.04,12.32,113686,0
2013-12-06,12.32,12.88,12.04,12.88,73743,0
2013-12-09,12.95,13.02,12.39,12.95,53500,0
2013-12-10,12.88,12.95,12.32,12.39,61186,0
2013-12-11,12.39,12.6,12.18,12.18,43057,0
2013-12-12,12.11,12.32,11.62,11.62,70857,0
2013-12-13,11.55,11.76,10.43,10.64,181357,0
2013-12-16,10.36,11.27,10.15,10.5,146843,0
2013-12-17,10.5,10.92,10.5,10.78,69200,0
2013-12-18,10.85,11.27,10.57,11.2,78252,0
2013-12-19,11.27,11.9,11.2,11.55,52514,0
2013-12-20,11.62,12.04,11.48,11.83,249643,0
2013-12-23,11.97,12.6,11.83,12.6,54800,0
2013-12-24,12.46,12.6,11.55,11.69,34425,0
2013-12-26,11.9,12.04,11.62,11.69,32300,0
2013-12-27,11.9,11.9,11.27,11.34,36197,0
2013-12-30,11.27,11.76,11.27,11.62,45435,0
2013-12-31,11.48,11.69,11.34,11.55,48529,0
2014-01-02,11.55,11.69,11.34,11.55,26350,0
2014-01-03,11.55,11.69,11.2,11.41,38523,0
2014-01-06,11.2,11.34,10.92,11.06,38743,0
2014-01-07,11.13,11.48,11.06,11.34,27000,0
2014-01-08,11.34,11.34,10.5,10.64,77114,0
2014-01-09,10.64,10.85,10.57,10.85,45343,0
2014-01-10,10.85,11.13,10.78,11.06,45657,0
2014-01-13,11.06,11.48,10.85,11.13,71357,0
2014-01-14,11.27,11.55,11.2,11.48,44471,0
2014-01-15,11.55,11.55,10.99,11.13,50091,0
2014-01-16,11.06,11.13,10.29,10.29,99543,0
2014-01-17,10.36,10.78,10.36,10.71,75500,0
2014-01-21,10.71,10.85,10.5,10.64,56829,0
2014-01-22,10.64,10.78,10.15,10.78,46591,0
2014-01-23,10.85,10.92,10.29,10.64,39589,0
2014-01-24,10.71,10.71,10.5,10.57,25686,0
2014-01-27,10.43,10.78,10.36,10.5,48419,0
2014-01-28,10.5,10.57,10.43,10.43,54843,0
2014-01-29,10.29,10.64,10.08,10.08,64986,0
2014-01-30,10.29,10.29,9.45,9.45,115519,0
2014-01-31,9.38,9.45,7.7,8.61,161171,0
2014-02-03,8.82,9.905,8.75,9.38,106636,0
2014-02-04,9.38,9.443,8.75,9.03,92263,0
2014-02-05,9.24,9.3093,8.75,9.1,62734,0
2014-02-06,9.24,9.3793,9.03,9.24,90237,0
2014-02-07,9.1,9.38,8.75,9.1,102990,0
2014-02-10,9.31,9.45,9.1,9.38,73987,0
2014-02-11,9.45,10.5,9.38,10.29,104295,0
2014-02-12,10.36,11.06,9.8,9.8,127257,0
2014-02-13,9.8,10.009,9.52,9.66,69070,0
2014-02-14,9.73,10.22,9.03,9.31,104661,0
2014-02-18,9.31,9.31,9.17,9.31,61578,0
2014-02-19,9.31,9.94,9.03,9.52,86185,0
2014-02-20,9.52,9.59,9.31,9.52,41768,0
2014-02-21,9.59,9.66,9.31,9.45,66101,0
2014-02-24,9.59,9.66,9.38,9.52,45687,0
2014-02-25,9.45,9.59,9.38,9.52,45304,0
2014-02-26,9.45,9.59,9.24,9.38,25432,0
2014-02-27,9.45,9.52,9.1,9.45,59139,0
2014-02-28,9.38,9.52,9.24,9.31,52884,0
2014-03-03,9.73,10.29,9.59,9.59,150258,0
2014-03-04,10.29,10.36,9.94,10.01,116653,0
2014-03-05,10.15,10.15,9.59,9.59,65226,0
2014-03-06,9.59,9.94,9.52,9.87,49004,0
2014-03-07,9.8,10.29,9.66,10.08,88823,0
2014-03-10,10.08,11.48,10.08,10.85,256499,0
2014-03-11,10.78,10.85,10.29,10.5,84253,0
2014-03-12,10.71,10.71,10.29,10.5,52638,0
2014-03-13,10.5,10.57,10.081,10.22,47194,0
2014-03-14,10.22,10.71,10.22,10.64,63763,0
2014-03-17,10.71,10.85,10.5,10.71,46882,0
2014-03-18,10.71,10.85,10.22,10.36,81954,0
2014-03-19,10.29,10.36,10.01,10.08,50877,0
2014-03-20,10.15,10.15,9.66,9.8,57435,0
2014-03-21,9.8,9.87,9.38,9.52,127380,0
2014-03-24,9.52,9.8,9.31,9.31,53620,0
2014-03-25,9.45,9.52,9.38,9.52,21814,0
2014-03-26,9.52,9.87,9.31,9.31,40457,0
2014-03-27,9.31,9.38,9.1,9.31,67105,0
2014-03-28,9.38,9.45,9.17,9.24,33872,0
2014-03-31,9.38,9.52,9.17,9.17,89435,0
2014-04-01,9.17,9.45,9.17,9.31,39186,0
2014-04-02,9.31,9.45,9.17,9.24,57134,0
2014-04-03,9.31,9.38,9.17,9.17,45410,0
2014-04-04,9.31,9.31,9.1,9.1,54589,0
2014-04-07,9.17,9.17,8.75,8.82,64884,0
2014-04-08,8.75,9.03,8.75,8.89,49227,0
2014-04-09,8.89,9.38,8.8221,9.31,51442,0
2014-04-10,9.24,9.45,9.17,9.17,59567,0
2014-04-11,9.03,9.38,8.96,8.96,51361,0
2014-04-14,9.1,9.31,8.96,9.17,65060,0
2014-04-15,9.24,9.94,9.17,9.87,110296,0
2014-04-16,9.87,10.01,9.59,9.87,54144,0
2014-04-17,9.94,10.08,9.8,9.87,68550,0
2014-04-21,10.08,10.121,9.94,10.01,35774,0
2014-04-22,10.15,10.29,10.01,10.29,73937,0
2014-04-23,10.36,10.57,10.29,10.36,80710,0
2014-04-24,10.5,10.5,10.36,10.36,76466,0
2014-04-25,10.36,10.486,9.8,9.87,86732,0
2014-04-28,10.01,10.15,9.66,9.73,58284,0
2014-04-29,9.8,10.01,9.31,9.52,70486,0
2014-04-30,9.52,9.8,9.52,9.66,50139,0
2014-05-01,9.66,10.01,9.66,9.8,64395,0
2014-05-02,9.87,9.94,9.66,9.66,55376,0
2014-05-05,9.729,9.905,9.66,9.8,48568,0
2014-05-06,9.8,9.94,9.66,9.66,116269,0
2014-05-07,9.66,9.8,9.31,9.31,72858,0
2014-05-08,9.24,9.8,9.24,9.52,69010,0
2014-05-09,9.31,9.73,9.31,9.52,65265,0
2014-05-12,9.52,9.87,9.52,9.87,65380,0
2014-05-13,9.8,9.94,9.73,9.87,70104,0
2014-05-14,9.94,9.94,9.52,9.52,65813,0
2014-05-15,9.45,9.87,9.38,9.52,63022,0
2014-05-16,9.45,9.8,9.45,9.8,60356,0
2014-05-19,9.87,10.15,9.8,9.94,76180,0
2014-05-20,9.94,10.01,9.66,9.73,84469,0
2014-05-21,9.73,10.01,9.73,9.8,56644,0
2014-05-22,9.87,9.94,9.66,9.73,80346,0
2014-05-23,9.8,9.87,9.59,9.87,51912,0
2014-05-27,9.8,9.94,9.66,9.73,74728,0
2014-05-28,9.8,9.87,9.59,9.73,66826,0
2014-05-29,9.73,9.73,9.485,9.59,63330,0
2014-05-30,9.66,9.66,9.24,9.24,93095,0
2014-06-02,9.24,9.24,9.03,9.03,65585,0
2014-06-03,9.1,9.31,8.61,8.61,129928,0
2014-06-04,8.61,8.89,8.54,8.68,145385,0
2014-06-05,8.75,9.17,8.75,9.1,123819,0
2014-06-06,9.17,9.52,9.1,9.38,84368,0
2014-06-09,9.52,9.73,9.38,9.45,64508,0
2014-06-10,9.45,9.59,9.38,9.45,42729,0
2014-06-11,9.38,9.66,9.31,9.31,52724,0
2014-06-12,9.38,9.45,9.24,9.24,57101,0
2014-06-13,9.38,9.45,9.24,9.31,52070,0
2014-06-16,9.31,9.45,9.31,9.38,52191,0
2014-06-17,9.31,9.45,9.24,9.31,71359,0
2014-06-18,9.45,9.52,9.24,9.31,49730,0
2014-06-19,9.31,9.555,9.24,9.52,63933,0
2014-06-20,9.52,9.66,9.31,9.45,113957,0
2014-06-23,9.45,9.45,9.1,9.17,149290,0
2014-06-24,9.1,9.31,8.89,9.03,159766,0
2014-06-25,8.96,9.17,8.54,8.82,161446,0
2014-06-26,8.75,9.31,8.61,9.17,166875,0
2014-06-27,8.96,9.45,8.96,9.45,2062793,0
2014-06-30,9.45,10.15,9.38,10.08,261344,0
2014-07-01,10.08,10.5,9.8,10.5,195544,0
2014-07-02,10.5,10.5,10.15,10.5,94514,0
2014-07-03,10.43,10.5,10.15,10.5,49421,0
2014-07-07,10.29,10.85,10.22,10.29,70510,0
2014-07-08,10.29,10.36,9.94,10.22,73270,0
2014-07-09,10.15,10.15,9.94,10.01,38909,0
2014-07-10,9.8,10.01,9.8,9.94,13689,0
2014-07-11,9.87,10.01,9.8,9.87,49195,0
2014-07-14,9.8,9.94,9.8,9.8,30534,0
2014-07-15,9.8,9.87,9.66,9.73,28570,0
2014-07-16,9.66,9.87,9.66,9.66,32594,0
2014-07-17,9.66,9.87,9.66,9.8,64456,0
2014-07-18,9.45,10.08,9.38,9.94,72677,0
2014-07-21,10.01,10.08,9.8,9.8,25855,0
2014-07-22,9.87,10.08,9.66,9.73,52241,0
2014-07-23,9.66,9.87,9.66,9.73,45390,0
2014-07-24,9.59,9.94,9.59,9.73,33076,0
2014-07-25,9.66,9.94,9.618,9.73,15454,0
2014-07-28,9.59,9.94,9.59,9.66,34898,0
2014-07-29,9.8,9.87,9.66,9.66,47600,0
2014-07-30,9.66,9.94,9.03,9.275,123200,0
2014-07-31,9.24,9.59,9.1,9.1,91178,0
2014-08-01,9.1,9.45,9.1,9.38,45490,0
2014-08-04,9.31,9.632,9.1,9.1,41349,0
2014-08-05,9.31,9.59,8.89,8.96,114833,0
2014-08-06,8.96,9.17,8.897,8.96,50618,0
2014-08-07,9.1,9.24,8.96,8.96,37168,0
2014-08-08,8.89,9.17,8.89,9.17,35934,0
2014-08-11,9.17,9.38,8.96,8.96,53895,0
2014-08-12,9.03,9.17,9.03,9.1,47155,0
2014-08-13,9.1,9.17,8.96,9.03,22661,0
2014-08-14,9.03,9.17,8.96,9.17,49530,0
2014-08-15,9.24,9.24,9.03,9.03,32065,0
2014-08-18,9.03,9.1,9.03,9.03,27108,0
2014-08-19,9.03,9.1,9.03,9.03,26219,0
2014-08-20,9.03,9.1,9.03,9.1,24412,0
2014-08-21,9.03,9.1,9.03,9.1,30013,0
2014-08-22,9.03,9.1,9.03,9.1,10611,0
2014-08-25,9.1,9.1,9.03,9.065,27981,0
2014-08-26,9.1,9.1,9.03,9.03,19960,0
2014-08-27,9.03,9.065,8.68,8.75,80600,0
2014-08-28,8.68,8.75,8.47,8.61,51341,0
2014-08-29,8.75,9.03,8.54,8.89,34000,0
2014-09-02,8.96,9.03,8.82,8.89,23912,0
2014-09-03,9.03,9.03,8.82,8.82,19837,0
2014-09-04,8.82,8.96,8.61,8.61,49769,0
2014-09-05,8.61,8.82,8.54,8.61,34249,0
2014-09-08,8.61,8.89,8.61,8.75,31508,0
2014-09-09,8.75,9.03,8.75,8.96,49796,0
2014-09-10,8.82,8.82,8.61,8.75,41986,0
2014-09-11,9.03,9.3107,8.82,8.89,297441,0
2014-09-12,8.82,8.96,8.61,8.68,51179,0
2014-09-15,8.61,8.82,8.61,8.68,51444,0
2014-09-16,8.75,8.75,8.61,8.61,45811,0
2014-09-17,8.75,8.75,8.54,8.61,93618,0
2014-09-18,8.68,8.75,8.54,8.61,43883,0
2014-09-19,8.61,8.61,8.12,8.47,125708,0
2014-09-22,8.54,8.54,8.12,8.4,84181,0
2014-09-23,8.4,8.54,8.26,8.47,46312,0
2014-09-24,8.4,8.54,8.4,8.47,34600,0
2014-09-25,8.4,8.47,8.33,8.4,42281,0
2014-09-26,8.33,8.4,8.26,8.33,27309,0
2014-09-29,8.47,8.47,7.91,7.98,75431,0
2014-09-30,7.91,8.26,7.84,7.98,59389,0
2014-10-01,8.05,8.19,7.91,8.12,47115,0
2014-10-02,7.91,8.12,7.84,7.98,47118,0
2014-10-03,7.98,8.26,7.98,8.05,48840,0
2014-10-06,8.19,8.33,8.05,8.05,48041,0
2014-10-07,8.05,8.33,7.98,8.12,41754,0
2014-10-08,8.26,8.26,8.12,8.19,145647,0
2014-10-09,8.05,9.03,8.05,9.03,90141,0
2014-10-10,9.24,9.31,8.96,8.96,78919,0
2014-10-13,9.17,9.8,9.17,9.66,69310,0
2014-10-14,9.94,9.94,9.1,9.24,81845,0
2014-10-15,8.96,9.45,8.82,9.38,50992,0
2014-10-16,9.45,9.8,9.45,9.45,57659,0
2014-10-17,9.17,9.73,9.17,9.52,38663,0
2014-10-20,9.66,9.8,9.59,9.8,60837,0
2014-10-21,9.73,9.94,9.66,9.87,50228,0
2014-10-22,9.87,9.87,9.66,9.73,39755,0
2014-10-23,9.66,9.87,9.31,9.31,30100,0
2014-10-24,9.45,9.45,9.1,9.1,26411,0
2014-10-27,9.24,9.24,8.82,8.96,29598,0
2014-10-28,8.89,9.03,8.82,8.96,15423,0
2014-10-29,8.96,9.31,8.89,9.31,67034,0
2014-10-30,9.38,9.45,9.1,9.38,14149,0
2014-10-31,9.52,9.8,9.1,9.45,21516,0
2014-11-03,9.45,9.45,9.1,9.24,8228,0
2014-11-04,9.17,9.24,8.89,9.1,28830,0
2014-11-05,9.17,9.17,8.82,9.03,35470,0
2014-11-06,9.24,9.24,8.96,9.03,22586,0
2014-11-07,9.24,9.24,8.75,8.89,40642,0
2014-11-10,8.82,9.1,8.75,8.75,20897,0
2014-11-11,8.82,9.1,8.75,8.96,27061,0
2014-11-12,8.82,9.17,8.82,9.1,33188,0
2014-11-13,9.17,9.24,8.89,8.89,39892,0
2014-11-14,8.89,9.17,8.89,9.17,46967,0
2014-11-17,9.17,9.24,9.1,9.24,28429,0
2014-11-18,9.1,9.31,9.03,9.03,55367,0
2014-11-19,9.24,9.59,8.96,9.17,43479,0
2014-11-20,9.1,9.52,9.1,9.31,34316,0
2014-11-21,9.24,9.66,9.24,9.45,40422,0
2014-11-24,9.45,9.8,9.45,9.73,69385,0
2014-11-25,9.8,10.01,9.702,9.73,62139,0
2014-11-26,9.87,9.87,9.59,9.73,24566,0
2014-11-28,9.94,10.01,9.45,9.45,20113,0
2014-12-01,9.45,9.73,9.45,9.59,30101,0
2014-12-02,9.66,9.66,9.31,9.38,34914,0
2014-12-03,9.38,9.59,9.31,9.45,23700,0
2014-12-04,9.45,9.52,9.31,9.52,30727,0
2014-12-05,9.45,9.59,9.45,9.52,30243,0
2014-12-08,9.59,9.59,9.45,9.45,44752,0
2014-12-09,9.45,9.73,9.45,9.66,61060,0
2014-12-10,9.73,9.8,9.52,9.52,38200,0
2014-12-11,9.52,9.66,9.31,9.31,25490,0
2014-12-12,9.1,9.24,8.96,9.03,39728,0
2014-12-15,9.03,9.24,8.75,8.75,36164,0
2014-12-16,8.82,9.03,7.7,8.96,70880,0
2014-12-17,8.75,9.03,8.68,8.89,40330,0
2014-12-18,8.82,9.1,8.68,9.1,36833,0
2014-12-19,9.1,9.52,8.96,9.45,68208,0
2014-12-22,9.38,9.45,9.17,9.24,27204,0
2014-12-23,9.38,9.45,9.1,9.38,39519,0
2014-12-24,9.24,9.52,9.24,9.345,19394,0
2014-12-26,9.52,9.73,9.38,9.38,46370,0
2014-12-29,9.45,9.66,9.1,9.1,63027,0
2014-12-30,9.1,9.45,9.03,9.17,45209,0
2014-12-31,9.31,9.394,8.8207,9.1,42365,0
2015-01-02,9.1,9.31,8.96,9.24,35529,0
2015-01-05,9.38,9.38,8.96,8.96,34075,0
2015-01-06,8.96,9.1,8.68,8.68,53402,0
2015-01-07,8.82,8.96,8.68,8.68,30944,0
2015-01-08,9.24,9.24,8.68,8.82,69937,0
2015-01-09,8.82,9.03,8.82,8.96,28607,0
2015-01-12,8.96,9.24,8.89,9.03,36730,0
2015-01-13,9.1,9.24,8.96,8.96,52756,0
2015-01-14,9.03,9.1,8.96,8.96,23814,0
2015-01-15,9.03,9.17,8.96,9.03,30547,0
2015-01-16,9.17,9.17,8.9607,9.03,32770,0
2015-01-20,8.96,9.03,8.89,8.89,63218,0
2015-01-21,8.89,8.89,8.68,8.75,64366,0
2015-01-22,8.68,8.89,8.645,8.68,24696,0
2015-01-23,8.82,8.82,8.54,8.54,42784,0
2015-01-26,8.47,8.96,8.47,8.61,33780,0
2015-01-27,8.61,8.82,8.54,8.54,34634,0
2015-01-28,8.68,8.75,8.54,8.54,25552,0
2015-01-29,8.61,8.82,8.61,8.68,38463,0
2015-01-30,8.61,8.89,8.61,8.89,40002,0
2015-02-02,9.1,9.1,8.61,8.82,54654,0
2015-02-03,8.68,8.68,7.56,7.84,174333,0
2015-02-04,7.84,7.91,7,7.49,91742,0
2015-02-05,5.817,6.65,5.3214,6.3707,338132,0
2015-02-06,6.44,6.9538,5.95,6.5639,101983,0
2015-02-09,6.58,7.35,6.58,7.35,104003,0
2015-02-10,7.42,7.7,7.35,7.7,75410,0
2015-02-11,7.77,8.05,7.7,8.05,106631,0
2015-02-12,8.12,8.19,7.84,7.91,95991,0
2015-02-13,7.91,7.98,7.77,7.77,50098,0
2015-02-17,7.77,7.84,6.65,6.86,83587,0
2015-02-18,7,7.28,6.86,7,48072,0
2015-02-19,7,7,6.72,6.72,20638,0
2015-02-20,6.86,7,6.7893,7,30565,0
2015-02-23,6.825,7,6.72,6.7235,23469,0
2015-02-24,6.93,7,6.72,6.79,24746,0
2015-02-25,7,7,6.7207,6.86,19122,0
2015-02-26,7,7,6.65,6.7186,41292,0
2015-02-27,6.86,7,6.65,6.86,28063,0
2015-03-02,6.86,6.86,6.44,6.58,26743,0
2015-03-03,6.51,6.58,6.16,6.23,57114,0
2015-03-04,6.23,6.23,6.09,6.23,51786,0
2015-03-05,6.23,6.23,6.02,6.09,18657,0
2015-03-06,5.95,6.09,5.53,5.6,54857,0
2015-03-09,5.6,5.88,5.32,5.53,58243,0
2015-03-10,5.6,5.6,5.11,5.25,76914,0
2015-03-11,5.18,5.46,4.9,5.25,83771,0
2015-03-12,5.18,5.6,5.18,5.53,42471,0
2015-03-13,5.53,5.53,5.32,5.53,45386,0
2015-03-16,5.53,5.88,5.39,5.6,77529,0
2015-03-17,5.53,5.81,5.53,5.74,16814,0
2015-03-18,5.74,5.95,5.53,5.74,36486,0
2015-03-19,5.95,6.02,5.6,5.81,24014,0
2015-03-20,5.95,5.95,5.6,5.6,52800,0
2015-03-23,5.6,5.95,5.6,5.6,45814,0
2015-03-24,5.6,5.74,5.53,5.6,36571,0
2015-03-25,5.6,5.74,5.46,5.6,26657,0
2015-03-26,5.6,5.6,5.46,5.53,7571,0
2015-03-27,5.6,5.67,5.46,5.67,21529,0
2015-03-30,5.46,5.67,5.25,5.67,60086,0
2015-03-31,5.67,5.67,5.46,5.53,44157,0
2015-04-01,5.6,5.6,5.25,5.46,26071,0
2015-04-02,5.32,5.53,5.32,5.39,16671,0
2015-04-06,5.39,5.6,5.32,5.53,17743,0
2015-04-07,5.3326,5.4593,5.32,5.32,27391,0
2015-04-08,4.9,5.32,4.55,4.76,109414,0
2015-04-09,4.62,5.04,4.585,4.69,66142,0
2015-04-10,4.55,4.83,4.2,4.83,46129,0
2015-04-13,4.83,5.11,4.83,5.11,39843,0
2015-04-14,4.9,5.25,4.9,5.04,19800,0
2015-04-15,5.04,5.39,4.9021,4.977,31250,0
2015-04-16,4.9,5.04,4.76,4.7614,26061,0
2015-04-17,4.55,4.9,4.55,4.76,49500,0
2015-04-20,4.76,5.1121,4.76,4.97,44934,0
2015-04-21,5.04,5.3228,4.9,5.11,51685,0
2015-04-22,5.32,5.5916,5.18,5.39,68565,0
2015-04-23,5.46,5.6,5.39,5.46,66386,0
2015-04-24,5.6,5.6,5.32,5.39,20729,0
2015-04-27,5.46,5.6,5.46,5.46,19986,0
2015-04-28,5.46,5.6,5.32,5.39,29643,0
2015-04-29,5.6,5.6,4.9,5.18,129386,0
2015-04-30,5.18,5.53,5.18,5.53,21057,0
2015-05-01,5.6,5.6,5.32,5.39,10157,0
2015-05-04,5.46,5.46,5.25,5.39,9071,0
2015-05-05,5.39,5.53,5.18,5.39,27100,0
2015-05-06,5.39,5.39,4.3981,4.76,71736,0
2015-05-07,4.76,5.25,4.76,5.04,24789,0
2015-05-08,5.11,5.18,4.55,5.04,59829,0
2015-05-11,5.18,5.18,4.76,5.04,14914,0
2015-05-12,5.068,5.068,4.921,5.04,25200,0
2015-05-13,4.97,5.11,4.9,5.04,40929,0
2015-05-14,4.9,5.18,4.9,4.9,63529,0
2015-05-15,4.9,4.9,4.83,4.8314,37625,0
2015-05-18,4.774,4.83,4.3379,4.41,68726,0
2015-05-19,4.48,4.55,4.41,4.48,112457,0
2015-05-20,4.48,4.62,4.48,4.62,42643,0
2015-05-21,4.69,4.76,4.62,4.69,19943,0
2015-05-22,4.69,4.83,4.62,4.69,38929,0
2015-05-26,4.69,4.69,4.48,4.4807,59338,0
2015-05-27,4.48,4.69,4.48,4.55,25100,0
2015-05-28,4.62,4.69,4.522,4.5514,5745,0
2015-05-29,4.55,4.76,4.55,4.69,40300,0
2015-06-01,4.69,4.76,4.55,4.55,12308,0
2015-06-02,4.515,4.522,4.27,4.41,63566,0
2015-06-03,4.34,4.69,4.34,4.48,56543,0
2015-06-04,4.55,4.69,4.2,4.27,36943,0
2015-06-05,4.27,4.41,3.99,4.2,68886,0
2015-06-08,3.99,4.41,3.99,4.2,51900,0
2015-06-09,4.13,4.2,3.85,3.99,52841,0
2015-06-10,3.85,4.06,3.374,3.5,265245,0
2015-06-11,3.43,3.7793,3.43,3.598,85397,0
2015-06-12,3.5,3.71,3.5,3.71,50243,0
2015-06-15,3.71,3.78,3.57,3.71,37100,0
2015-06-16,3.71,3.85,3.5,3.64,50429,0
2015-06-17,3.64,3.64,3.43,3.5,39114,0
2015-06-18,3.57,3.71,3.43,3.57,50029,0
2015-06-19,3.57,4.06,3.5,4.06,56943,0
2015-06-22,4.06,4.06,3.71,3.78,37486,0
2015-06-23,3.5,3.99,3.5,3.71,59785,0
2015-06-24,3.71,3.85,3.57,3.78,76414,0
2015-06-25,3.85,4.34,3.78,4.06,235486,0
2015-06-26,3.92,4.06,3.43,3.43,133200,0
2015-06-29,3.43,3.78,3.43,3.71,45157,0
2015-06-30,3.5175,3.822,3.5,3.71,19950,0
2015-07-01,3.5,3.78,3.5,3.71,15143,0
2015-07-02,3.78,3.92,3.71,3.92,95514,0
2015-07-06,3.57,3.92,3.57,3.71,35071,0
2015-07-07,3.92,3.92,3.64,3.78,23129,0
2015-07-08,3.85,3.99,3.78,3.85,50614,0
2015-07-09,3.99,3.99,3.57,3.78,37486,0
2015-07-10,3.78,3.92,3.64,3.78,14043,0
2015-07-13,3.92,3.92,3.64,3.78,21514,0
2015-07-14,3.808,3.8423,3.6407,3.7597,14857,0
2015-07-15,3.773,3.9165,3.6414,3.6743,21173,0
2015-07-16,3.57,3.71,3.5,3.57,51100,0
2015-07-17,3.57,3.71,3.43,3.5,45329,0
2015-07-20,3.5,3.71,3.5,3.57,51429,0
2015-07-21,3.57,3.71,3.5,3.57,52800,0
2015-07-22,3.57,3.71,3.57,3.57,10729,0
2015-07-23,3.64,3.71,3.57,3.64,15071,0
2015-07-24,3.71,3.78,3.64,3.71,18471,0
2015-07-27,3.71,3.85,3.64,3.85,27143,0
2015-07-28,3.78,3.78,3.71,3.71,16971,0
2015-07-29,3.78,3.85,3.71,3.78,28057,0
2015-07-30,3.71,3.92,3.71,3.78,38171,0
2015-07-31,3.92,4.34,3.85,4.06,120629,0
2015-08-03,4.41,4.48,4.06,4.368,118361,0
2015-08-04,4.34,4.48,4.34,4.34,38271,0
2015-08-05,4.55,4.76,4.34,4.76,62457,0
2015-08-06,4.9,6.86,4.7873,5.516,177426,0
2015-08-07,5.6,5.95,5.18,5.25,102257,0
2015-08-10,5.53,5.53,4.62,4.97,86900,0
2015-08-11,5.25,5.25,4.9,4.9,40598,0
2015-08-12,4.97,5.11,4.76,4.9,34614,0
2015-08-13,4.9,5.04,4.76,4.76,31329,0
2015-08-14,4.76,5.04,4.76,5.04,26300,0
2015-08-17,5.11,5.67,5.11,5.6,158757,0
2015-08-18,5.67,5.95,5.53,5.67,84043,0
2015-08-19,5.74,6.02,5.74,6.02,40371,0
2015-08-20,6.02,6.44,6.02,6.16,167686,0
2015-08-21,6.3,6.44,5.25,5.67,118314,0
2015-08-24,1.7836,5.369,1.4,4.963,216404,0
2015-08-25,5.25,5.6,4.97,5.25,53800,0
2015-08-26,5.32,5.6,4.97,5.04,80157,0
2015-08-27,5.25,5.6,5.04,5.46,30486,0
2015-08-28,5.32,5.88,5.32,5.6,30986,0
2015-08-31,5.74,6.02,5.67,5.95,46671,0
2015-09-01,5.88,6.09,5.67,5.95,50657,0
2015-09-02,5.88,5.88,5.32,5.46,48943,0
2015-09-03,5.32,5.53,5.18,5.32,48486,0
2015-09-04,5.25,5.25,5.11,5.11,29629,0
2015-09-08,5.11,5.6,4.97,5.6,21757,0
2015-09-09,5.46,5.6,5.25,5.53,16271,0
2015-09-10,5.397,5.53,5.25,5.3193,11126,0
2015-09-11,5.25,5.53,5.18,5.53,20200,0
2015-09-14,5.53,5.53,4.97,5.11,27357,0
2015-09-15,5.25,5.25,5.0393,5.1275,30067,0
2015-09-16,5.18,5.32,5.04,5.25,23629,0
2015-09-17,5.166,5.32,5.166,5.32,10405,0
2015-09-18,5.18,5.39,5.11,5.39,21786,0
2015-09-21,5.32,5.39,5.25,5.32,13186,0
2015-09-22,5.39,5.46,5.25,5.46,33414,0
2015-09-23,5.46,5.46,5.25,5.39,22471,0
2015-09-24,5.18,5.53,5.11,5.4425,29587,0
2015-09-25,5.46,5.53,5.39,5.53,15443,0
2015-09-28,5.523,5.81,5.46,5.8086,32319,0
2015-09-29,5.81,5.88,5.6,5.81,33129,0
2015-09-30,5.81,5.95,5.18,5.67,70357,0
2015-10-01,5.53,5.81,5.32,5.53,32614,0
2015-10-02,5.53,6.93,5.32,5.53,18629,0
2015-10-05,5.32,5.53,5.32,5.53,9094,0
2015-10-06,5.46,5.53,5.46,5.53,7743,0
2015-10-07,5.46,5.74,5.32,5.6,23400,0
2015-10-08,5.6,5.95,5.46,5.74,32814,0
2015-10-09,5.81,5.88,5.74,5.74,12786,0
2015-10-12,5.852,5.95,5.747,5.81,15976,0
2015-10-13,5.88,5.95,5.74,5.74,13400,0
2015-10-14,5.74,5.81,5.6,5.67,11757,0
2015-10-15,5.74,5.74,5.67,5.74,6300,0
2015-10-16,5.67,5.81,5.6,5.6,33071,0
2015-10-19,5.31,5.94,5.31,5.7,89900,0
2015-10-20,5.75,5.84,4.664,5.23,119902,0
2015-10-21,5.1,5.84,4.87,5.38,280600,0
2015-10-22,5.46,6.08,5.46,6.07,127600,0
2015-10-23,6.1,6.37,6.1,6.2,115400,0
2015-10-26,6.21,6.97,6.2,6.97,139700,0
2015-10-27,6.96,6.97,6.33,6.56,101500,0
2015-10-28,6.6,7.17,6.6,7.12,81400,0
2015-10-29,7.15,7.98,6.97,7.92,170800,0
2015-10-30,8,8.14,7.52,7.72,212000,0
2015-11-02,7.78,7.79,7.5,7.59,115307,0
2015-11-03,7.62,7.96,7.52,7.94,99800,0
2015-11-04,7.99,7.99,7.49,7.78,154968,0
2015-11-05,7.99,8.49,7.53,8.39,165400,0
2015-11-06,8.31,8.48,8.06,8.48,123400,0
2015-11-09,8.33,8.5,8.33,8.45,40240,0
2015-11-10,8.45,8.58,8.36,8.54,38700,0
2015-11-11,8.47,8.47,8.26,8.39,63100,0
2015-11-12,8.4,8.45,8.16,8.33,48900,0
2015-11-13,8.37,8.37,8.21,8.24,31000,0
2015-11-16,8.18,8.18,7.6,7.7,111700,0
2015-11-17,7.75,8.34,7.59,8.03,94500,0
2015-11-18,7.99,8.27,7.84,7.86,110700,0
2015-11-19,7.79,8.13,7.64,7.87,61700,0
2015-11-20,7.88,8.2,7.79,8.12,37600,0
2015-11-23,7.93,8.35,7.9,8.14,66700,0
2015-11-24,8.07,8.33,8,8.09,32200,0
2015-11-25,8.1,8.4,8.1,8.35,70000,0
2015-11-27,8.4,8.46,8.3,8.46,42100,0
2015-11-30,8.4,8.49,8.36,8.46,91200,0
2015-12-01,8.45,8.49,8.24,8.29,45886,0
2015-12-02,8.35,8.39,8.23,8.34,31592,0
2015-12-03,8.33,8.4,8.32,8.39,31146,0
2015-12-04,8.45,8.45,8.31,8.37,36700,0
2015-12-07,8.33,8.39,8.12,8.29,48300,0
2015-12-08,8.25,8.29,8.19,8.28,40520,0
2015-12-09,8.28,8.28,8.04,8.19,67800,0
2015-12-10,8.14,8.14,7.88,8.01,51700,0
2015-12-11,8,8.12,7.9,8.08,53600,0
2015-12-14,8.08,8.165,7.68,7.99,76587,0
2015-12-15,7.9,8,7.71,7.8,37700,0
2015-12-16,7.8,7.95,7.68,7.84,55000,0
2015-12-17,7.8,8.34,7.8,8.3,62000,0
2015-12-18,8.2,8.38,8.19,8.26,82800,0
2015-12-21,8.26,8.38,8.12,8.23,76300,0
2015-12-22,8.25,8.35,8.21,8.31,54180,0
2015-12-23,8.25,8.55,8.25,8.51,108600,0
2015-12-24,8.47,8.74,8.43,8.74,74965,0
2015-12-28,8.75,9.62,8.7499,9.49,208070,0
2015-12-29,9.61,10.5,9.5,10.23,248665,0
2015-12-30,10.2,10.2,9.15,9.58,135318,0
2015-12-31,9.38,9.75,9.15,9.52,57977,0
2016-01-04,9.61,9.75,9.25,9.39,36635,0
2016-01-05,9.28,10.02,9.28,10.02,85646,0
2016-01-06,9.92,10.55,9.649,10.43,149758,0
2016-01-07,10.3,10.49,9.81,9.93,101856,0
2016-01-08,9.91,10.2,7.8401,7.92,191111,0
2016-01-11,8.48,9.2495,7.64,7.91,220736,0
2016-01-12,8.07,8.39,8,8.35,53204,0
2016-01-13,8.43,8.815,8.4,8.56,78942,0
2016-01-14,8.47,8.66,8.2,8.37,66258,0
2016-01-15,8.38,8.45,8.1065,8.34,93937,0
2016-01-19,8.3,8.34,8.06,8.16,90800,0
2016-01-20,8.19,8.19,7.63,7.93,88157,0
2016-01-21,7.98,7.98,7.65,7.86,53089,0
2016-01-22,7.86,8.3,7.75,8.13,63042,0
2016-01-25,8.18,8.34,8.01,8.13,24253,0
2016-01-26,8.12,8.2,8.043,8.07,23284,0
2016-01-27,8.15,8.15,7.8863,7.99,23227,0
2016-01-28,8.23,8.27,7.914,8.12,20540,0
2016-01-29,8.25,8.39,8.07,8.37,39631,0
2016-02-01,8.36,8.37,8.2,8.33,26535,0
2016-02-02,8.33,8.33,8.2334,8.32,15804,0
2016-02-03,8.3,8.32,8.2052,8.29,18520,0
2016-02-04,8.3,8.37,8.22,8.27,14960,0
2016-02-05,8.25,8.37,8.06,8.1,35697,0
2016-02-08,8.01,8.1876,7.91,7.99,45174,0
2016-02-09,7.9,8.14,7.81,8,59948,0
2016-02-10,8.1,8.32,8.05,8.17,34051,0
2016-02-11,8.04,8.15,7.91,7.93,38074,0
2016-02-12,8.07,8.18,7.91,8.05,63480,0
2016-02-16,8.05,8.25,8.03,8.14,42394,0
2016-02-17,8.14,8.18,8,8.14,60497,0
2016-02-18,8.1,8.15,8.01,8.1,44456,0
2016-02-19,8.04,8.74,8.04,8.7,104647,0
2016-02-22,8.89,9.25,8.71,8.96,148380,0
2016-02-23,8.93,9.195,8.84,9.09,84772,0
2016-02-24,9.17,9.54,9.1067,9.48,76422,0
2016-02-25,9.5,9.7499,9.16,9.58,65240,0
2016-02-26,9.68,9.85,9.54,9.78,39570,0
2016-02-29,9.75,10.1,9.74,9.99,94270,0
2016-03-01,10.05,10.47,10.05,10.31,88097,0
2016-03-02,10.34,10.35,10.16,10.32,53757,0
2016-03-03,10.3,10.3212,9.47,9.56,123991,0
2016-03-04,9.6,9.9529,9.3291,9.69,56863,0
2016-03-07,9.59,9.97,9.31,9.55,36831,0
2016-03-08,9.53,9.74,9.44,9.67,27838,0
2016-03-09,9.7,9.9,9.535,9.72,61047,0
2016-03-10,9.73,9.8,9.41,9.45,41452,0
2016-03-11,9.53,9.58,9.16,9.39,36980,0
2016-03-14,9.29,9.485,9.09,9.15,47996,0
2016-03-15,9.12,9.29,8.82,9.26,52401,0
2016-03-16,9.22,9.37,9.13,9.18,36213,0
2016-03-17,9.15,9.29,9.1026,9.25,27182,0
2016-03-18,9.27,9.34,9.22,9.29,50022,0
2016-03-21,9.33,9.52,9.24,9.26,42452,0
2016-03-22,9.16,9.43,9.16,9.32,11945,0
2016-03-23,9.26,9.38,9.26,9.37,12643,0
2016-03-24,9.34,9.53,9.2501,9.52,20200,0
2016-03-28,9.5,9.72,9.36,9.41,25423,0
2016-03-29,9.44,9.45,9.306,9.41,29122,0
2016-03-30,9.45,9.45,9.18,9.32,39959,0
2016-03-31,9.36,9.43,9.03,9.1,25294,0
2016-04-01,9.06,9.31,9.06,9.12,45816,0
2016-04-04,9.11,9.11,9,9.01,31359,0
2016-04-05,9,9.07,8.65,8.76,20168,0
2016-04-06,8.84,8.9675,8.52,8.79,40396,0
2016-04-07,8.75,8.88,8.61,8.78,34097,0
2016-04-08,8.82,8.97,8.54,8.81,36604,0
2016-04-11,8.8,8.96,8.62,8.645,18946,0
2016-04-12,8.62,8.79,8.5,8.55,14916,0
2016-04-13,8.5,8.76,8.36,8.44,38919,0
2016-04-14,8.4,8.4,8.3,8.3,12407,0
2016-04-15,8.4,8.4,8.04,8.21,39079,0
2016-04-18,8.25,8.31,8.01,8.1,38659,0
2016-04-19,8.16,8.24,8.01,8.1,38309,0
2016-04-20,8.07,8.1816,8.07,8.1,20186,0
2016-04-21,8.06,8.36,8.06,8.22,34465,0
2016-04-22,8.2,8.61,8.2,8.5,35803,0
2016-04-25,8.5,8.9,8.5,8.86,40926,0
2016-04-26,8.85,9.45,8.85,9.25,95524,0
2016-04-27,9.2,9.3,8.93,9.115,20437,0
2016-04-28,9.04,9.25,9.02,9.08,25942,0
2016-04-29,9,9.21,8.95,9.03,12672,0
2016-05-02,9.03,9.45,9.03,9.32,41678,0
2016-05-03,9.34,9.6,9.3051,9.5,54910,0
2016-05-04,9.39,9.75,9.39,9.71,49102,0
2016-05-05,9.9,10.21,9.84,10.04,157962,0
2016-05-06,10,10.1899,9.6201,9.8,108257,0
2016-05-09,9.8,10.54,9.8,10.38,149673,0
2016-05-10,10.49,11.07,10.39,10.97,188445,0
2016-05-11,10.92,11.43,10.655,10.98,119786,0
2016-05-12,11.06,11.35,11.06,11.28,81703,0
2016-05-13,11.2,12.36,11.1,11.87,302298,0
2016-05-16,11.8,12.5,11.8,12.34,162385,0
2016-05-17,12.5,12.64,11.82,12.16,157632,0
2016-05-18,12.23,12.4,12.02,12.36,92747,0
2016-05-19,12.47,12.6011,12.2,12.42,66639,0
2016-05-20,12.55,12.55,12.22,12.39,69409,0
2016-05-23,12.32,13.7,12.25,13.57,206931,0
2016-05-24,13.71,13.96,13.17,13.645,117236,0
2016-05-25,13.79,13.82,13.48,13.67,56528,0
2016-05-26,13.53,13.9,13.5201,13.62,68591,0
2016-05-27,13.69,13.8,13.33,13.52,55804,0
2016-05-31,13.53,13.64,12.0901,12.48,180536,0
2016-06-01,12.33,13.34,12.2129,12.97,98908,0
2016-06-02,13.05,13.41,12.85,13.4,94302,0
2016-06-03,13.22,13.6,13.03,13.36,64569,0
2016-06-06,13.47,14.14,13.1454,13.87,164722,0
2016-06-07,13.77,14.58,13.77,13.99,121295,0
2016-06-08,13.99,14.38,13.9301,14.11,62878,0
2016-06-09,14.1,14.71,14.1,14.52,67848,0
2016-06-10,14.59,14.67,14.1,14.19,87057,0
2016-06-13,14.25,14.59,13.76,14.07,172052,0
2016-06-14,14.17,14.446,13.37,13.79,122054,0
2016-06-15,13.69,13.81,13.46,13.65,115916,0
2016-06-16,13.66,13.7499,13.0511,13.49,113700,0
2016-06-17,13.45,13.472,12.9,12.91,112424,0
2016-06-20,12.83,13.82,12.6,13.63,119837,0
2016-06-21,13.78,13.82,13.36,13.7,74174,0
2016-06-22,13.6,13.83,13.2,13.61,122690,0
2016-06-23,13.62,14.24,13.61,14.09,204835,0
2016-06-24,13.9,13.977,12.89,13.2,1056390,0
2016-06-27,13.02,13.18,12.16,12.18,177208,0
2016-06-28,12.42,13.75,12.35,13.48,180827,0
2016-06-29,13.75,13.99,13.05,13.17,102835,0
2016-06-30,13.22,13.6,13.1,13.6,103082,0
2016-07-01,13.52,14.14,13.52,13.85,82359,0
2016-07-05,13.85,14.18,13.72,14.05,98364,0
2016-07-06,14.02,14.37,13.96,14.05,88265,0
2016-07-07,14.2,14.22,13.79,13.89,64770,0
2016-07-08,13.94,14.33,13.9345,14.26,85859,0
2016-07-11,14.39,15.6,13.98,15.48,273734,0
2016-07-12,15.41,15.9699,14.76,15.29,216506,0
2016-07-13,15.41,15.64,14.6328,14.69,134510,0
2016-07-14,14.58,15.23,14.26,14.9,158640,0
2016-07-15,15.04,15.41,14.92,15.25,133461,0
2016-07-18,15.25,15.5,15,15.48,71537,0
2016-07-19,15.52,15.75,15.4856,15.68,91667,0
2016-07-20,15.64,15.809,15.37,15.55,62511,0
2016-07-21,15.42,15.53,14.25,14.3,203354,0
2016-07-22,14.3,14.93,14.3,14.84,83208,0
2016-07-25,14.74,14.97,14.5,14.75,46172,0
2016-07-26,14.73,14.98,14.43,14.64,86774,0
2016-07-27,14.72,14.72,14.4,14.48,49997,0
2016-07-28,14.48,14.5,13.33,13.55,220027,0
2016-07-29,13.55,14.22,13.32,13.99,149130,0
2016-08-01,14.12,14.495,13.45,13.54,113701,0
2016-08-02,13.44,13.9465,13.27,13.92,81126,0
2016-08-03,13.96,13.99,13.548,13.67,41883,0
2016-08-04,13.73,13.75,13.16,13.22,103526,0
2016-08-05,13.25,13.58,13.04,13.29,90514,0
2016-08-08,13.3,13.68,13.16,13.57,101629,0
2016-08-09,13.52,13.8,13.49,13.76,51427,0
2016-08-10,13.76,13.85,13.39,13.44,37723,0
2016-08-11,13.42,13.536,13.28,13.38,47690,0
2016-08-12,13.4,13.51,13.05,13.13,40242,0
2016-08-15,13.17,13.3,12.96,13.15,87551,0
2016-08-16,13.04,13.27,12.9,13.03,62238,0
2016-08-17,12.92,13.49,12.92,13.45,50950,0
2016-08-18,13.47,13.85,13.47,13.77,38901,0
2016-08-19,13.72,13.7699,13.24,13.3,47958,0
2016-08-22,13.3,13.56,13.09,13.44,45990,0
2016-08-23,13.53,14.08,13.53,13.68,53582,0
2016-08-24,13.68,14.13,13.4001,13.88,72818,0
2016-08-25,13.9,14.62,13.9,14.58,153332,0
2016-08-26,14.52,14.63,13.32,13.53,97621,0
2016-08-29,13.48,13.97,13.44,13.94,48781,0
2016-08-30,13.9,14,13.32,13.45,56309,0
2016-08-31,13.32,13.39,12.12,12.26,163899,0
2016-09-01,12.26,12.8,11.85,12.75,135806,0
2016-09-02,12.73,12.7999,12.18,12.3,53004,0
2016-09-06,12.3,12.59,12.2,12.35,68571,0
2016-09-07,12.35,12.7,12.1751,12.5,93865,0
2016-09-08,12.45,12.86,12.43,12.51,76963,0
2016-09-09,12.74,12.74,11.6,11.6,133447,0
2016-09-12,11.5,11.92,11.27,11.68,92403,0
2016-09-13,11.32,11.46,10.35,10.4,182548,0
2016-09-14,8.01,9.675,8.01,9.08,725390,0
2016-09-15,9.04,9.83,9,9.55,155343,0
2016-09-16,9.63,10.2889,9.6,10.15,235626,0
2016-09-19,10.1,10.86,10.1,10.43,191897,0
2016-09-20,10.53,10.71,10.35,10.56,114332,0
2016-09-21,10.64,11.1,10.53,11.05,108403,0
2016-09-22,11.17,11.26,10.3,10.5,136180,0
2016-09-23,10.82,10.82,10.5,10.71,136154,0
2016-09-26,10.72,11.01,10.6,10.66,73248,0
2016-09-27,10.5,10.78,10.27,10.34,63736,0
2016-09-28,10.26,10.43,9.98,10.29,92173,0
2016-09-29,10.3,10.3295,9.72,9.73,87763,0
2016-09-30,9.7,9.75,9.35,9.46,197314,0
2016-10-03,9.3,10.06,9.06,9.95,121771,0
2016-10-04,9.97,9.97,9.42,9.57,61105,0
2016-10-05,9.6,9.69,9.2501,9.52,48780,0
2016-10-06,9.46,9.65,9.34,9.44,50104,0
2016-10-07,9.5,9.72,9.35,9.55,73988,0
2016-10-10,9.49,9.81,9.49,9.59,43797,0
2016-10-11,9.6,9.73,9.04,9.1,60819,0
2016-10-12,9.18,9.33,9.06,9.18,43096,0
2016-10-13,9.17,9.44,9.02,9.36,65521,0
2016-10-14,9.43,9.47,9.04,9.06,47512,0
2016-10-17,9.01,9.3,9.01,9.26,75136,0
2016-10-18,9.44,9.44,9.03,9.09,53327,0
2016-10-19,9.15,9.1799,8.8,9.11,73774,0
2016-10-20,9.01,9.29,8.95,9.26,36114,0
2016-10-21,9.16,9.16,8.85,8.89,29413,0
2016-10-24,8.79,9.06,8.7,9,98432,0
2016-10-25,8.99,9.36,8.7,8.72,182895,0
2016-10-26,8.66,8.95,8.55,8.71,69120,0
2016-10-27,8.74,8.83,8.51,8.53,43320,0
2016-10-28,8.52,8.73,8.5,8.51,64630,0
2016-10-31,8.46,8.47,8.095,8.2,86226,0
2016-11-01,8.28,8.3402,8.1,8.26,58850,0
2016-11-02,8.25,8.3999,8.16,8.24,51662,0
2016-11-03,8.26,8.37,8.13,8.21,63613,0
2016-11-04,8.37,8.37,7.77,7.77,89117,0
2016-11-07,7.77,7.77,7.2683,7.46,134273,0
2016-11-08,7.5,7.5,6.43,6.48,189407,0
2016-11-09,6.47,7.34,6.47,7.28,119064,0
2016-11-10,7.54,7.6,7,7.27,132583,0
2016-11-11,7.19,7.72,7.06,7.61,85922,0
2016-11-14,7.69,7.76,7.38,7.46,65814,0
2016-11-15,7.65,7.71,7.45,7.59,36909,0
2016-11-16,7.6,7.98,7.52,7.93,61612,0
2016-11-17,8.04,8.94,7.94,8.65,97837,0
2016-11-18,8.65,8.95,8.47,8.89,99349,0
2016-11-21,8.8,8.8,8.36,8.46,94856,0
2016-11-22,8.35,8.66,8.35,8.61,43281,0
2016-11-23,8.44,8.79,8.41,8.75,37013,0
2016-11-25,8.72,8.77,8.53,8.62,13691,0
2016-11-28,8.62,8.62,8.3,8.32,20869,0
2016-11-29,8.4,8.57,8.2601,8.29,57758,0
2016-11-30,8.45,8.45,8.01,8.09,43461,0
2016-12-01,8.05,8.345,7.96,8.03,25431,0
2016-12-02,7.97,8.07,7.6,7.75,57314,0
2016-12-05,7.78,7.89,7.76,7.8,46415,0
2016-12-06,7.81,7.95,7.71,7.78,38888,0
2016-12-07,7.7,8.3,7.7,8.27,207626,0
2016-12-08,8.27,8.94,8.02,8.92,177374,0
2016-12-09,8.91,9.91,8.5234,9.85,182781,0
2016-12-12,10,10.195,9.43,9.69,112466,0
2016-12-13,9.71,9.76,7.94,8.66,283476,0
2016-12-14,8.7,8.755,8.3,8.35,66030,0
2016-12-15,8.35,8.81,8.2825,8.52,79066,0
2016-12-16,8.77,8.86,8.47,8.5,95659,0
2016-12-19,8.66,8.78,8.5,8.53,59741,0
2016-12-20,8.5,8.669,8.45,8.5,48803,0
2016-12-21,8.5,8.82,8.5,8.77,47580,0
2016-12-22,8.77,8.83,8.5,8.54,38104,0
2016-12-23,8.54,8.591,8.25,8.4,50171,0
2016-12-27,8.54,9,8.45,8.92,79970,0
2016-12-28,8.93,8.97,8.51,8.54,37839,0
2016-12-29,8.5,8.6582,8.19,8.38,47292,0
2016-12-30,8.31,8.32,8.06,8.15,80222,0
2017-01-03,8.15,8.34,7.87,7.97,63925,0
2017-01-04,7.98,8.17,7.91,8.04,47107,0
2017-01-05,8.03,8.0501,7.25,7.26,105806,0
2017-01-06,7.25,7.739,7.25,7.58,64938,0
2017-01-09,7.66,7.78,7.51,7.73,36302,0
2017-01-10,7.79,8,7.79,7.91,29152,0
2017-01-11,7.94,7.98,7.7,7.76,23843,0
2017-01-12,7.91,7.9599,7.38,7.56,92781,0
2017-01-13,7.57,7.82,7.45,7.7,39824,0
2017-01-17,7.46,7.66,7.39,7.48,57153,0
2017-01-18,7.54,7.81,7.4705,7.56,48844,0
2017-01-19,7.43,7.57,7.12,7.17,49251,0
2017-01-20,7.2,7.31,7.08,7.12,40067,0
2017-01-23,7.16,7.2,6.74,6.78,94203,0
2017-01-24,6.77,7.07,6.63,7.05,50398,0
2017-01-25,7.05,7.29,6.99,7.02,49188,0
2017-01-26,7,7.27,7,7.22,63426,0
2017-01-27,7.32,7.32,7.07,7.22,25397,0
2017-01-30,7.27,7.27,6.92,7.03,49495,0
2017-01-31,7,7.3,7,7.22,45683,0
2017-02-01,7.2,7.34,7.1,7.16,51360,0
2017-02-02,7.2,7.24,7.02,7.06,32999,0
2017-02-03,7.12,7.54,7.08,7.45,86732,0
2017-02-06,7.49,7.49,6.86,6.99,60253,0
2017-02-07,7.05,7.13,6.65,6.68,57770,0
2017-02-08,6.68,6.89,6.03,6.39,156611,0
2017-02-09,6.12,6.85,6.04,6.74,105573,0
2017-02-10,6.87,7.015,6.61,6.74,76068,0
2017-02-13,6.81,6.83,6.51,6.55,87570,0
2017-02-14,6.55,6.57,6.34,6.38,90743,0
2017-02-15,6.48,7,6.48,6.82,119536,0
2017-02-16,6.84,6.97,6.46,6.48,54314,0
2017-02-17,6.52,6.8,6.36,6.63,103949,0
2017-02-21,6.7,6.7,6.26,6.33,99790,0
2017-02-22,6.28,6.6,6.26,6.28,69026,0
2017-02-23,6.35,6.35,6.1,6.19,75257,0
2017-02-24,6.15,6.33,6.03,6.08,42516,0
2017-02-27,6.07,6.28,6.07,6.08,60260,0
2017-02-28,6.08,6.0872,5.4,5.54,115515,0
2017-03-01,5.8,5.97,5.522,5.7,85321,0
2017-03-02,5.7,5.7,5.5,5.63,64345,0
2017-03-03,5.66,5.73,5.52,5.62,48289,0
2017-03-06,5.55,5.78,5.37,5.43,99226,0
2017-03-07,5.33,5.3768,5.1,5.2,57575,0
2017-03-08,5.16,5.2,4.95,4.97,100171,0
2017-03-09,5,5.01,4.61,4.63,118186,0
2017-03-10,4.62,5.11,4.62,5.03,54188,0
2017-03-13,5.33,5.33,5.01,5.09,40125,0
2017-03-14,5.07,5.09,4.75,4.93,50821,0
2017-03-15,4.99,5.23,4.95,5.21,64813,0
2017-03-16,5.29,5.33,5.13,5.28,35710,0
2017-03-17,5.3,5.535,5.06,5.11,118639,0
2017-03-20,5.15,5.19,5.05,5.08,50687,0
2017-03-21,5.15,5.15,4.8,4.91,54076,0
2017-03-22,4.94,4.94,4.8,4.87,33369,0
2017-03-23,4.85,5.025,4.72,4.8,50850,0
2017-03-24,4.87,4.94,4.77,4.87,45370,0
2017-03-27,4.85,5,4.69,4.9,50293,0
2017-03-28,4.9,5.03,4.78,4.92,102642,0
2017-03-29,4.9,5.48,4.85,5.35,82479,0
2017-03-30,5.26,5.404,5.25,5.38,64237,0
2017-03-31,5.41,5.47,5.33,5.37,50947,0
2017-04-03,5.37,5.4,5.13,5.22,56016,0
2017-04-04,5.22,5.33,5.02,5.06,86851,0
2017-04-05,5.08,5.24,4.81,4.81,55461,0
2017-04-06,4.85,5.05,4.85,4.95,60535,0
2017-04-07,4.95,4.9831,4.8,4.84,42381,0
2017-04-10,4.87,5.18,4.87,4.92,63724,0
2017-04-11,4.9,4.99,4.85,4.96,34794,0
2017-04-12,4.95,5.02,4.85,4.86,50886,0
2017-04-13,4.85,4.92,4.65,4.83,94725,0
2017-04-17,4.91,4.91,4.65,4.78,59328,0
2017-04-18,4.71,4.81,4.62,4.78,67895,0
2017-04-19,4.8,4.97,4.69,4.95,69770,0
2017-04-20,4.97,4.97,4.88,4.92,46954,0
2017-04-21,4.9,5.09,4.51,5.02,121489,0
2017-04-24,5.06,5.12,4.7,4.81,110750,0
2017-04-25,4.86,4.95,4.43,4.82,277697,0
2017-04-26,4.81,5.01,4.6,4.95,62731,0
2017-04-27,4.93,5.15,4.93,5.04,59206,0
2017-04-28,5.05,5.13,4.88,4.96,80978,0
2017-05-01,5,5,4.72,4.77,50920,0
2017-05-02,4.77,4.92,4.71,4.78,27678,0
2017-05-03,4.76,4.77,4.61,4.68,38745,0
2017-05-04,4.71,4.76,4.61,4.74,38695,0
2017-05-05,4.74,4.78,4.62,4.75,20649,0
2017-05-08,4.75,4.75,4.54,4.65,182247,0
2017-05-09,4.7,4.7,4.34,4.41,80391,0
2017-05-10,4.41,4.41,4.25,4.32,149826,0
2017-05-11,4.25,4.26,3.79,3.93,178445,0
2017-05-12,3.93,4.13,3.93,4.065,74419,0
2017-05-15,4.12,4.31,4.1094,4.3,61529,0
2017-05-16,4.33,4.61,4.23,4.59,54592,0
2017-05-17,4.47,4.57,4.29,4.35,126187,0
2017-05-18,4.35,4.37,4.16,4.19,62561,0
2017-05-19,4.23,4.49,4.16,4.39,64489,0
2017-05-22,4.32,4.3653,4.16,4.17,82985,0
2017-05-23,4.16,4.24,4.1,4.18,54211,0
2017-05-24,4.15,4.2,4.03,4.05,64416,0
2017-05-25,4.05,4.05,3.75,3.76,81164,0
2017-05-26,3.85,3.85,3.7,3.77,59245,0
2017-05-30,3.78,3.78,3.7,3.73,46408,0
2017-05-31,3.76,4.01,3.726,3.99,40557,0
2017-06-01,3.99,4.2864,3.99,4.19,69246,0
2017-06-02,4.18,4.25,4.05,4.1,51773,0
2017-06-05,4.11,4.13,4.06,4.06,60677,0
2017-06-06,4.06,4.09,3.98,4.02,71160,0
2017-06-07,4.01,4.13,3.75,3.82,50660,0
2017-06-08,3.81,3.87,3.75,3.78,35230,0
2017-06-09,3.75,4.12,3.72,4.1,61648,0
2017-06-12,4.1,4.15,3.76,3.84,86589,0
2017-06-13,3.86,3.96,3.75,3.77,59739,0
2017-06-14,3.77,3.95,3.7593,3.94,61673,0
2017-06-15,3.89,4.02,3.83,3.91,25495,0
2017-06-16,3.87,4,3.8501,3.94,79498,0
2017-06-19,3.95,4,3.83,3.9,47650,0
2017-06-20,3.88,4.14,3.86,4.09,77516,0
2017-06-21,4.1,4.6,4.1,4.37,142272,0
2017-06-22,4.53,4.75,4.12,4.19,242590,0
2017-06-23,4.26,4.535,4.18,4.22,1400034,0
2017-06-26,4.29,4.45,4.12,4.35,310081,0
2017-06-27,4.36,4.465,4.25,4.25,59307,0
2017-06-28,4.28,4.4799,4.22,4.27,57944,0
2017-06-29,4.26,4.42,4.26,4.27,51634,0
2017-06-30,4.28,4.47,4.25,4.33,67606,0
2017-07-03,4.35,4.46,4.33,4.38,14928,0
2017-07-05,4.35,4.3788,4.12,4.25,84204,0
2017-07-06,4.21,4.2226,3.92,3.92,117705,0
2017-07-07,3.96,4.12,3.85,4.1,93912,0
2017-07-10,4.13,4.13,3.87,3.91,115028,0
2017-07-11,3.94,4.03,3.85,3.95,53297,0
2017-07-12,3.98,4.01,3.85,3.85,49892,0
2017-07-13,3.84,4.04,3.8,4.01,55825,0
2017-07-14,4.01,4.1878,3.91,3.98,78031,0
2017-07-17,3.96,4.1,3.91,4.09,81158,0
2017-07-18,4.06,4.14,3.81,3.99,155396,0
2017-07-19,3.97,4.19,3.96,4.11,79136,0
2017-07-20,4.18,4.33,4.08,4.26,75615,0
2017-07-21,4.28,4.28,4,4.1,53537,0
2017-07-24,4.12,4.12,3.9,3.92,58615,0
2017-07-25,3.96,4.05,3.91,4,33757,0
2017-07-26,4.01,4.02,3.93,4.02,22906,0
2017-07-27,4.01,4.01,3.85,3.86,64392,0
2017-07-28,3.9,3.945,3.8,3.81,50928,0
2017-07-31,3.85,3.96,3.75,3.8,67081,0
2017-08-01,3.82,4.02,3.71,3.97,176646,0
2017-08-02,3.99,3.99,3.81,3.85,21727,0
2017-08-03,3.84,3.87,3.76,3.76,34662,0
2017-08-04,3.77,3.8499,3.77,3.81,14416,0
2017-08-07,3.77,3.82,3.65,3.68,79072,0
2017-08-08,3.62,3.68,3.55,3.59,99465,0
2017-08-09,3.58,3.59,3.2,3.32,153796,0
2017-08-10,3.25,3.53,3.25,3.5,117545,0
2017-08-11,3.46,3.51,3.25,3.26,56329,0
2017-08-14,3.24,3.41,3.16,3.38,82609,0
2017-08-15,3.25,3.4,3.16,3.17,94671,0
2017-08-16,3.18,3.25,3.06,3.07,36740,0
2017-08-17,3.07,3.17,3,3.02,44346,0
2017-08-18,3.04,3.1,2.9,2.99,15086,0
2017-08-21,3,3.03,2.86,2.92,66204,0
2017-08-22,2.93,3.08,2.9,3.08,71776,0
2017-08-23,3.08,3.57,3.08,3.53,122713,0
2017-08-24,3.5,3.79,3.48,3.69,100675,0
2017-08-25,3.74,3.8328,3.6995,3.77,49680,0
2017-08-28,3.8,3.8,3.51,3.75,139226,0
2017-08-29,3.72,4.11,3.59,3.96,127236,0
2017-08-30,3.99,4.1,3.85,4.065,86859,0
2017-08-31,4.08,4.21,3.93,4.16,89181,0
2017-09-01,4.23,4.45,4.1118,4.37,95692,0
2017-09-05,4.37,4.45,4.27,4.42,133839,0
2017-09-06,4.45,5.23,4.45,5.02,291425,0
2017-09-07,5.19,5.22,4.751,4.81,161581,0
2017-09-08,4.6,4.95,3.53,3.89,286615,0
2017-09-11,4.02,4.45,3.95,4.205,97506,0
2017-09-12,4.21,4.39,3.95,3.97,69602,0
2017-09-13,4.04,4.175,3.93,3.97,63941,0
2017-09-14,3.97,4.22,3.97,4.13,48031,0
2017-09-15,4,4.36,4,4.28,68309,0
2017-09-18,4.31,4.34,4.16,4.26,41034,0
2017-09-19,4.27,4.44,4.16,4.24,48297,0
2017-09-20,4.25,4.35,4.23,4.28,13394,0
2017-09-21,4.3,4.3207,4.24,4.24,25086,0
2017-09-22,4.24,4.3162,4.24,4.29,61996,0
2017-09-25,4.29,4.44,4.22,4.23,28624,0
2017-09-26,4.24,4.28,4.031,4.11,47504,0
2017-09-27,4.17,4.3,4.06,4.25,16551,0
2017-09-28,4.25,4.25,4.1201,4.13,13831,0
2017-09-29,4.19,4.24,4.12,4.22,32075,0
2017-10-02,4.25,4.67,4.25,4.63,81877,0
2017-10-03,4.63,4.69,4.43,4.59,43902,0
2017-10-04,4.58,4.79,4.55,4.56,36369,0
2017-10-05,4.56,4.85,4.56,4.59,81537,0
2017-10-06,4.6,4.76,4.6,4.7,39621,0
2017-10-09,4.7,4.8,4.3901,4.44,44048,0
2017-10-10,4.46,4.71,4.46,4.67,21187,0
2017-10-11,4.7,4.7,4.581,4.65,9842,0
2017-10-12,4.64,4.8101,4.6,4.72,62422,0
2017-10-13,4.701,4.9399,4.701,4.9,57982,0
2017-10-16,4.9,5.76,4.9,5.17,201526,0
2017-10-17,5.19,5.38,5.18,5.34,49159,0
2017-10-18,5.48,5.75,5.4444,5.75,112672,0
2017-10-19,5.75,6.229,5.7001,6.1,180910,0
2017-10-20,6.2,6.45,5.9521,6.43,174936,0
2017-10-23,6.49,6.84,5.93,6.07,162981,0
2017-10-24,6.09,6.19,5.6308,6,90749,0
2017-10-25,6.1,6.12,5.73,5.85,41989,0
2017-10-26,5.83,5.925,5.56,5.58,95792,0
2017-10-27,5.55,5.59,5.3,5.54,45751,0
2017-10-30,5.52,5.8755,5.43,5.54,66029,0
2017-10-31,5.56,5.68,5.3836,5.55,33391,0
2017-11-01,5.64,5.791,5.5,5.73,32532,0
2017-11-02,5.73,5.8,5.56,5.67,22296,0
2017-11-03,5.68,5.71,5.38,5.38,34291,0
2017-11-06,5.39,5.6,5.32,5.41,77690,0
2017-11-07,5.35,5.46,5.12,5.31,68514,0
2017-11-08,5.31,5.41,5.16,5.27,48414,0
2017-11-09,5.22,5.2204,4.38,4.89,77363,0
2017-11-10,4.676,4.97,4.676,4.93,14269,0
