Date,Open,High,Low,Close,Volume,OpenInt
2013-11-08,14,14.5,13.26,14,1552294,0
2013-11-11,14,14.45,13.98,14.04,82200,0
2013-11-12,14,14.24,13.5,14,154700,0
2013-11-13,13.99,15.24,13.9,14,172800,0
2013-11-14,14.1,14.16,13.91,13.94,54444,0
2013-11-15,14.35,14.35,13.95,14,58479,0
2013-11-18,14.25,14.49,13.95,14.1,61700,0
2013-11-19,13.96,14.1,13.96,14.05,21500,0
2013-11-20,13.96,14,13.5,13.82,221400,0
2013-11-21,13.77,13.77,13.75,13.75,2300,0
2013-11-22,13.5,14.4,13.49,13.83,26200,0
2013-11-25,13.83,14.1,13.76,14,15300,0
2013-11-26,14.13,14.15,13.96,13.98,14600,0
2013-11-27,13.95,14.15,13.95,14.15,23940,0
2013-11-29,14.15,14.49,13.99,14.04,17400,0
2013-12-02,13.82,14.397,13.8,14.02,18715,0
2013-12-03,14.08,14.38,13.82,13.9,8300,0
2013-12-04,14.11,14.11,13.77,13.77,6900,0
2013-12-05,13.78,13.9,13.75,13.76,3400,0
2013-12-06,13.93,13.94,13.1,13.1,10600,0
2013-12-09,13.5,13.52,13,13.48,1435500,0
2013-12-10,13.3,13.45,12.65,12.65,32900,0
2013-12-11,12.66,12.68,12,12.19,45432,0
2013-12-12,13.45,13.45,12.24,12.24,37900,0
2013-12-13,12.17,13.2,11.55,12,76500,0
2013-12-16,12.61,12.88,12.11,12.88,11200,0
2013-12-17,12.67,13.15,12.05,12.3,3264900,0
2013-12-18,12.45,13.45,12.45,12.84,108473,0
2013-12-19,12.63,12.89,12.24,12.37,131800,0
2013-12-20,12.86,12.86,12.13,12.13,1053200,0
2013-12-23,12.13,13.3,12.09,12.76,54700,0
2013-12-24,12.67,12.7,12.45,12.45,6996,0
2013-12-26,12.45,12.68,12.43,12.5,27400,0
2013-12-27,12.5,12.65,12.22,12.55,4450,0
2013-12-30,12.44,12.725,12.21,12.5,8887,0
2013-12-31,11.92,12.75,11.48,12.73,46400,0
2014-01-02,12.59,12.59,12.09,12.465,12308,0
2014-01-03,12.52,12.575,12.146,12.26,7473,0
2014-01-06,12.46,12.5,12.24,12.34,1056189,0
2014-01-07,12.32,12.49,12.04,12.22,915600,0
2014-01-08,12.47,12.49,12.12,12.35,83600,0
2014-01-09,12.3,13,12.3,12.4,50400,0
2014-01-10,12.49,12.525,12.36,12.5,14466,0
2014-01-13,12.57,12.57,12.3,12.5,29700,0
2014-01-14,12.43,12.59,12.42,12.5,14441,0
2014-01-15,12.55,12.59,12.27,12.29,60000,0
2014-01-16,12.47,12.47,12.1,12.16,49400,0
2014-01-17,12.08,12.48,12,12.3,30000,0
2014-01-21,12.4,12.69,12.03,12.25,101684,0
2014-01-22,12.24,12.47,12.07,12.26,38611,0
2014-01-23,12.31,12.37,12.2,12.28,17200,0
2014-01-24,12.17,12.3,12.07,12.25,14300,0
2014-01-27,12.28,12.44,12,12.06,28000,0
2014-01-28,12.13,12.49,12,12.05,40000,0
2014-01-29,11.88,12.5,11.88,12.145,86392,0
2014-01-30,12.19,13.94,12.18,12.18,10374,0
2014-01-31,12.11,12.32,12.1,12.27,84000,0
2014-02-03,12.47,12.47,12.04,12.2,18005,0
2014-02-04,12.21,12.25,12.06,12.09,23216,0
2014-02-05,12.24,12.24,12.06,12.2,44477,0
2014-02-06,12.13,12.34,12.13,12.16,45756,0
2014-02-07,12.18,12.89,12.18,12.21,14769,0
2014-02-10,12.31,12.4,12.21,12.24,33578,0
2014-02-11,12.26,12.39,12.23,12.25,67450,0
2014-02-12,12.29,12.34,12.21,12.32,6435,0
2014-02-13,12.3,12.34,12.21,12.27,40308,0
2014-02-14,12.25,12.26,12.12,12.22,30968,0
2014-02-18,12.15,12.28,12.01,12.12,131638,0
2014-02-19,12.07,12.24,11.69,11.69,119553,0
2014-02-20,12.08,12.08,11.693,11.78,47342,0
2014-02-21,11.82,11.99,11.43,11.47,96426,0
2014-02-24,11.48,11.88,11.48,11.55,46139,0
2014-02-25,11.61,11.61,11.38,11.46,20843,0
2014-02-26,11,11.57,10.5,10.94,219016,0
2014-02-27,10.93,11.02,10.77,10.82,95871,0
2014-02-28,11.479,11.479,10.81,10.94,234251,0
2014-03-03,10.91,10.93,10.53,10.67,68854,0
2014-03-04,10.8,10.83,10.42,10.52,552763,0
2014-03-05,10.49,10.73,10.32,10.53,164337,0
2014-03-06,10.44,10.67,10.42,10.53,55164,0
2014-03-07,10.67,11.4,10.65,10.9,659610,0
2014-03-10,11.05,11.37,10.9,11.35,204200,0
2014-03-11,11.28,12.05,10.96,11.96,860158,0
2014-03-12,12.03,12.03,11.79,11.9,365032,0
2014-03-13,11.9,11.97,11.77,11.81,85754,0
2014-03-14,11.81,11.925,11.805,11.85,178267,0
2014-03-17,11.92,11.97,11.79,11.81,101964,0
2014-03-18,11.84,11.93,11.68,11.89,379130,0
2014-03-19,11.99,11.99,11.78,11.88,128034,0
2014-03-20,11.83,12,11.57,11.87,209511,0
2014-03-21,11.89,11.89,11,11.8,1029154,0
2014-03-24,11.81,11.9,11.48,11.85,122967,0
2014-03-25,11.89,11.89,10.425,11.72,73701,0
2014-03-26,11.7,11.8,11.37,11.49,116300,0
2014-03-27,11.48,11.68,11.24,11.6,116437,0
2014-03-28,11.64,11.73,11.245,11.68,85343,0
2014-03-31,11.66,11.8,11.48,11.72,252163,0
2014-04-01,11.66,11.75,11.59,11.62,159834,0
2014-04-02,11.64,11.7,11.485,11.56,155752,0
2014-04-03,11.62,11.74,11.24,11.34,247715,0
2014-04-04,11.288,11.585,11.25,11.37,281290,0
2014-04-07,11.42,11.58,10.84,11.2,83538,0
2014-04-08,11.16,11.44,10.95,11.02,95228,0
2014-04-09,11.5,11.8,10.78,11.14,304116,0
2014-04-10,11.12,11.25,11.09,11.21,95887,0
2014-04-11,11.19,11.21,10.75,11.02,204390,0
2014-04-14,10.7,11.13,10.622,10.9,145972,0
2014-04-15,10.78,10.97,10.78,10.96,130783,0
2014-04-16,11,11.11,10.642,11.06,94823,0
2014-04-17,11.07,11.315,11,11.24,228153,0
2014-04-21,11.34,11.41,11.12,11.3,33630,0
2014-04-22,11.45,11.53,11.25,11.42,276490,0
2014-04-23,11.42,11.729,10.75,11.39,65087,0
2014-04-24,11.38,11.45,11.16,11.31,83581,0
2014-04-25,11.27,11.48,11.27,11.31,70590,0
2014-04-28,11.42,11.59,10.8,11.32,191438,0
2014-04-29,11.4,11.41,11.25,11.37,29109,0
2014-04-30,11.36,11.4,11.16,11.35,128148,0
2014-05-01,11.23,11.47,11.07,11.16,31311,0
2014-05-02,11.2,11.3,10.965,11.08,50821,0
2014-05-05,11.2,11.2,10.98,11.1,16243,0
2014-05-06,11.06,11.15,10.63,10.75,53320,0
2014-05-07,10.83,10.83,9.751,10.26,336223,0
2014-05-08,10.29,10.337,10.06,10.12,148630,0
2014-05-09,10.11,10.34,9.99,10.12,140535,0
2014-05-12,10.02,10.31,9.97,10.06,101612,0
2014-05-13,10.25,10.32,10.01,10.14,129515,0
2014-05-14,10.1,10.58,10,10.07,203069,0
2014-05-15,10.19,10.19,9.88,10.04,95101,0
2014-05-16,10.03,10.135,9.89,10.03,64042,0
2014-05-19,10.13,10.25,9.99,10,128877,0
2014-05-20,10,10.05,9.81,9.98,74471,0
2014-05-21,10.01,10.05,9.94,9.98,121623,0
2014-05-22,10.07,10.185,9.88,10.12,59793,0
2014-05-23,10.14,10.3,10.14,10.25,71869,0
2014-05-27,10.4,10.46,10.12,10.44,121293,0
2014-05-28,10.5,10.52,10.258,10.38,163827,0
2014-05-29,10.42,10.69,10.361,10.66,110116,0
2014-05-30,10.69,11.05,10.54,10.94,128021,0
2014-06-02,10.94,11,10.55,10.75,116886,0
2014-06-03,10.78,11,10.616,10.97,177542,0
2014-06-04,11.09,11.09,10.89,10.92,107917,0
2014-06-05,10.93,11.53,10.83,11.1,390601,0
2014-06-06,11.11,11.469,10.97,11.12,762538,0
2014-06-09,11.09,11.35,11.09,11.2,154685,0
2014-06-10,11.05,11.25,10.77,11,331300,0
2014-06-11,10.94,11.34,10.91,11.26,119303,0
2014-06-12,11.09,11.43,11.09,11.35,173880,0
2014-06-13,11.4,11.51,11.27,11.32,102507,0
2014-06-16,11.28,11.58,11.28,11.47,175304,0
2014-06-17,11.47,11.81,11.41,11.68,523753,0
2014-06-18,11.7,11.82,11.58,11.69,128524,0
2014-06-19,11.68,11.81,11.57,11.58,95741,0
2014-06-20,11.56,11.8,11.44,11.75,204634,0
2014-06-23,11.73,11.75,11.45,11.49,226096,0
2014-06-24,11.5,11.67,11.38,11.44,263174,0
2014-06-25,11.31,11.54,11,11.41,337249,0
2014-06-26,11.38,11.43,10.94,11.14,328977,0
2014-06-27,11.12,11.53,10.91,11,8110798,0
2014-06-30,10.95,11.01,10.47,10.5,576178,0
2014-07-01,10.72,10.72,10.21,10.38,1438371,0
2014-07-02,10.39,10.69,10.39,10.64,234400,0
2014-07-03,10.52,10.88,10.51,10.83,169320,0
2014-07-07,10.83,10.94,10.35,10.47,279805,0
2014-07-08,10.43,10.64,10.25,10.39,204744,0
2014-07-09,10.4,10.612,10.3,10.38,154082,0
2014-07-10,10.24,10.37,10.2,10.3,136446,0
2014-07-11,10.31,10.87,10.23,10.31,351497,0
2014-07-14,10.32,10.45,10.2,10.42,185331,0
2014-07-15,10.41,10.47,10.29,10.46,428322,0
2014-07-16,10.49,10.53,10.35,10.41,170499,0
2014-07-17,10.33,10.466,10.22,10.27,251278,0
2014-07-18,10.23,10.438,10.14,10.24,109612,0
2014-07-21,10.2,10.35,10.01,10.07,121544,0
2014-07-22,10.1,10.14,9.995,10.07,78771,0
2014-07-23,10.06,10.2,10.06,10.14,105466,0
2014-07-24,10.19,10.23,10.1,10.15,183908,0
2014-07-25,10.07,10.14,10,10.12,186419,0
2014-07-28,10.05,10.19,10,10.02,1418600,0
2014-07-29,10.04,10.23,10.02,10.14,60336,0
2014-07-30,10.22,10.22,9.97,10.2,110331,0
2014-07-31,10.13,10.18,9.85,9.99,189230,0
2014-08-01,10.11,10.11,9.8,9.82,91504,0
2014-08-04,9.82,10.07,9.72,10.05,194550,0
2014-08-05,10.07,10.11,9.87,9.96,124362,0
2014-08-06,9.92,10.18,9.77,10.12,184523,0
2014-08-07,10.11,10.27,9.91,10.23,169607,0
2014-08-08,10.18,10.42,9.905,10.13,172517,0
2014-08-11,10.2,10.27,10.05,10.19,77504,0
2014-08-12,10.25,10.25,9.94,10.05,181869,0
2014-08-13,10.05,10.119,9.9,9.93,124367,0
2014-08-14,9.94,10.01,9.88,9.9,377387,0
2014-08-15,9.97,9.98,9.53,9.83,264565,0
2014-08-18,9.8,10.01,9.79,9.85,135272,0
2014-08-19,9.84,9.99,9.81,9.86,83480,0
2014-08-20,9.86,9.98,9.8,9.91,90412,0
2014-08-21,9.85,9.945,9.72,9.8,100581,0
2014-08-22,9.77,9.82,9.7,9.74,80028,0
2014-08-25,9.75,9.77,9.58,9.62,66852,0
2014-08-26,9.62,9.91,9.6,9.9,133577,0
2014-08-27,9.9,10.2,9.71,9.76,80944,0
2014-08-28,9.81,9.81,9.603,9.67,60791,0
2014-08-29,9.67,9.71,9.59,9.68,57413,0
2014-09-02,9.72,10,9.58,9.73,210890,0
2014-09-03,9.77,9.77,9.37,9.42,154093,0
2014-09-04,9.43,9.68,9.185,9.22,241739,0
2014-09-05,9.17,9.26,9.1,9.17,249242,0
2014-09-08,9.14,9.61,9.14,9.49,197423,0
2014-09-09,9.46,9.61,9.23,9.41,160351,0
2014-09-10,9.42,9.48,9.38,9.45,116650,0
2014-09-11,9.53,9.53,9.38,9.43,215013,0
2014-09-12,9.45,9.53,9.26,9.28,129876,0
2014-09-15,9.29,9.29,9.15,9.18,87901,0
2014-09-16,9.17,9.23,8.9575,9,104222,0
2014-09-17,8.97,9.28,8.97,9.24,97844,0
2014-09-18,9.31,9.485,9.16,9.4,238475,0
2014-09-19,9.41,9.59,8.8,9.06,591740,0
2014-09-22,9.02,9.29,8.57,8.63,603284,0
2014-09-23,8.63,8.87,8.52,8.6,433873,0
2014-09-24,8.63,8.7399,8.59,8.69,121774,0
2014-09-25,8.68,8.74,8.51,8.66,332847,0
2014-09-26,8.66,8.74,8.17,8.4,1491076,0
2014-09-29,8.41,8.45,8.25,8.35,273154,0
2014-09-30,8.51,8.73,8.35,8.65,1524538,0
2014-10-01,8.67,8.75,8.41,8.53,636957,0
2014-10-02,8.51,8.6,8.2623,8.55,153915,0
2014-10-03,8.42,8.64,8.42,8.57,444772,0
2014-10-06,8.58,8.61,8.35,8.37,88330,0
2014-10-07,8.31,8.43,8.19,8.4,893340,0
2014-10-08,8.38,8.56,8.24,8.54,216319,0
2014-10-09,8.54,8.61,8.3,8.41,143684,0
2014-10-10,8.34,8.52,8.25,8.26,340412,0
2014-10-13,8.26,8.54,8.23,8.31,219777,0
2014-10-14,8.37,8.59,8.204,8.36,194741,0
2014-10-15,8.28,8.51,8.15,8.43,241534,0
2014-10-16,8.108,8.51,8.108,8.32,190309,0
2014-10-17,8.42,8.92,8.278,8.87,2538596,0
2014-10-20,8.94,9.06,8.84,8.97,205752,0
2014-10-21,8.99,9.232,8.84,9.01,255667,0
2014-10-22,8.97,9.01,8.64,8.66,222969,0
2014-10-23,8.73,8.73,8.53,8.56,334936,0
2014-10-24,8.59,8.65,8.432,8.55,89501,0
2014-10-27,8.5,8.68,8.5,8.6,103497,0
2014-10-28,8.65,8.77,8.57,8.71,226801,0
2014-10-29,8.74,8.78,8.558,8.7,107359,0
2014-10-30,8.624,8.79,8.624,8.77,202821,0
2014-10-31,8.86,8.95,8.72,8.95,233885,0
2014-11-03,8.93,9.18,8.89,9.05,163388,0
2014-11-04,9.08,9.27,9.02,9.15,111863,0
2014-11-05,8.94,9.38,8.94,9.27,145657,0
2014-11-06,9.27,9.38,9.19,9.38,142076,0
2014-11-07,9.38,9.61,9.3,9.57,342732,0
2014-11-10,9.743,9.743,9.45,9.68,131294,0
2014-11-11,9.7,9.72,9.53,9.64,231431,0
2014-11-12,9.6,9.77,9.56,9.62,717747,0
2014-11-13,9.67,9.74,9.5,9.58,89613,0
2014-11-14,9.59,9.69,9.38,9.38,62766,0
2014-11-17,9.38,9.41,9.14,9.2,137066,0
2014-11-18,9.21,9.27,9.09,9.16,600698,0
2014-11-19,9.23,9.35,8.91,8.94,186289,0
2014-11-20,8.93,9.03,8.8,8.99,161093,0
2014-11-21,9.13,9.13,8.99,9,410123,0
2014-11-24,9.01,9.04,8.94,9,765936,0
2014-11-25,9.01,9.03,8.88,8.89,319530,0
2014-11-26,8.87,8.92,8.87,8.9,111809,0
2014-11-28,8.9,8.97,8.7,8.71,91299,0
2014-12-01,8.57,8.74,8.49,8.5,192099,0
2014-12-02,8.55,8.71,8.52,8.68,105790,0
2014-12-03,8.69,8.75,8.65,8.67,134245,0
2014-12-04,8.56,8.74,8.56,8.68,217242,0
2014-12-05,8.69,8.88,8.69,8.87,114527,0
2014-12-08,8.87,8.9314,8.79,8.8,121676,0
2014-12-09,8.75,8.86,8.47,8.79,350847,0
2014-12-10,8.75,8.8,8.59,8.6,155747,0
2014-12-11,8.75,8.85,8.67,8.72,188988,0
2014-12-12,8.67,8.81,8.62,8.63,153916,0
2014-12-15,8.67,8.7,8.52,8.58,113220,0
2014-12-16,8.55,8.81,8.55,8.69,165518,0
2014-12-17,8.69,8.9,8.64,8.89,172637,0
2014-12-18,8.95,8.99,8.86,8.95,159452,0
2014-12-19,8.84,9.07,8.82,9.02,311007,0
2014-12-22,9,9.04,8.9,9.02,97694,0
2014-12-23,9.07,9.16,8.99,9.13,82380,0
2014-12-24,9.18,9.18,9.04,9.13,36270,0
2014-12-26,9.15,9.17,9.05,9.08,47181,0
2014-12-29,9.08,9.1,8.88,9.02,83575,0
2014-12-30,9.15,9.15,8.95,9.1,82886,0
2014-12-31,9.12,9.2,9.11,9.13,64547,0
2015-01-02,9.15,9.19,9,9.15,115480,0
2015-01-05,9.1,9.11,8.87,8.94,115404,0
2015-01-06,8.94,9.01,8.63,8.73,117432,0
2015-01-07,8.76,8.81,8.25,8.34,265486,0
2015-01-08,8.37,8.38,8.21,8.33,201623,0
2015-01-09,8.31,8.31,8.13,8.13,88873,0
2015-01-12,8.1,8.1175,7.78,7.84,164398,0
2015-01-13,7.99,8.005,7.66,7.92,165832,0
2015-01-14,7.83,7.96,7.68,7.71,132393,0
2015-01-15,7.72,7.83,7.37,7.6,219182,0
2015-01-16,7.57,7.99,7.56,7.94,188442,0
2015-01-20,7.96,7.97,7.73,7.75,164480,0
2015-01-21,7.74,7.88,7.67,7.7,155415,0
2015-01-22,7.71,7.86,7.7,7.8,173087,0
2015-01-23,7.81,8.03,7.8,7.88,99771,0
2015-01-26,7.88,7.94,7.75,7.82,68475,0
2015-01-27,7.75,7.94,7.75,7.76,65828,0
2015-01-28,7.82,7.82,7.7,7.72,202063,0
2015-01-29,7.72,7.76,7.59,7.72,160200,0
2015-01-30,7.65,7.83,7.635,7.7,133057,0
2015-02-02,7.71,8.05,7.705,8.04,1177282,0
2015-02-03,7.944,8.25,7.944,8.24,143675,0
2015-02-04,8.18,8.29,7.99,8.05,101611,0
2015-02-05,8.1,8.45,8.04,8.44,145031,0
2015-02-06,8.5,8.6999,8.4,8.51,205281,0
2015-02-09,8.5,8.65,8.35,8.43,72425,0
2015-02-10,8.5,8.61,8.45,8.52,180323,0
2015-02-11,8.49,8.58,8.4,8.47,78068,0
2015-02-12,8.54,8.63,8.4,8.5,102868,0
2015-02-13,8.5,8.69,8.3799,8.41,145974,0
2015-02-17,8.43,8.4763,8.27,8.31,80615,0
2015-02-18,8.3,8.33,8.17,8.25,107785,0
2015-02-19,8.21,8.53,8.21,8.41,99827,0
2015-02-20,8.65,8.65,7.47,7.54,1807940,0
2015-02-23,7.49,7.5,7.25,7.45,540916,0
2015-02-24,7.44,7.54,7.32,7.36,578338,0
2015-02-25,7.34,7.38,7.25,7.33,720808,0
2015-02-26,7.36,7.71,7.27,7.33,346473,0
2015-02-27,7.3,7.42,7.28,7.3,130520,0
2015-03-02,7.44,7.5,7.27,7.4,162100,0
2015-03-03,7.36,7.55,7.3,7.5,183800,0
2015-03-04,7.49,7.52,7.33,7.35,507400,0
2015-03-05,7.51,7.55,7.36,7.4,777900,0
2015-03-06,7.33,7.45,7.3,7.32,146900,0
2015-03-09,7.33,7.45,7.31,7.42,319700,0
2015-03-10,7.37,7.54,7.28,7.49,133800,0
2015-03-11,7.5,7.5,7.37,7.42,121600,0
2015-03-12,7.46,7.59,7.44,7.53,598700,0
2015-03-13,7.54,7.58,7.37,7.49,90400,0
2015-03-16,7.52,7.55,7.36,7.41,98200,0
2015-03-17,7.37,7.5,7.35,7.45,227100,0
2015-03-18,7.42,7.49,7.33,7.45,219100,0
2015-03-19,7.49,7.6,7.41,7.43,194200,0
2015-03-20,7.45,7.52,7.3,7.44,345500,0
2015-03-23,7.48,7.56,7.46,7.49,367500,0
2015-03-24,7.5,7.55,7.47,7.48,315500,0
2015-03-25,7.48,7.58,7.39,7.41,132900,0
2015-03-26,7.4,7.45,7.34,7.42,126900,0
2015-03-27,7.4,7.45,7.34,7.4,145200,0
2015-03-30,7.41,7.54,7.41,7.49,81300,0
2015-03-31,7.46,7.52,7.4,7.49,67200,0
2015-04-01,7.49,7.51,7.36,7.4,125500,0
2015-04-02,7.4,7.66,7.36,7.64,177300,0
2015-04-06,7.57,7.73,7.57,7.64,108100,0
2015-04-07,7.62,7.66,7.3903,7.48,227024,0
2015-04-08,7.53,7.72,7.45,7.48,145800,0
2015-04-09,7.49,7.52,7.365,7.43,97611,0
2015-04-10,7.48,7.53,7.42,7.5,40300,0
2015-04-13,7.47,7.5,7.37,7.39,62400,0
2015-04-14,7.4,7.57,7.35,7.57,99400,0
2015-04-15,7.6,7.75,7.6,7.74,92056,0
2015-04-16,7.71,7.77,7.71,7.72,46824,0
2015-04-17,7.63,7.67,7.46,7.56,90200,0
2015-04-20,7.57,7.85,7.55,7.84,105170,0
2015-04-21,7.85,7.86,7.71,7.76,49596,0
2015-04-22,7.68,8.08,7.65,8.05,225932,0
2015-04-23,8.02,8.17,8.01,8.15,83600,0
2015-04-24,8.17,8.18,8.07,8.08,23500,0
2015-04-27,8.09,8.2,7.99,8.11,173700,0
2015-04-28,8.12,8.15,8,8.14,420600,0
2015-04-29,8.09,8.12,8,8,154200,0
2015-04-30,8,8.14,7.93,7.98,155100,0
2015-05-01,7.9,7.99,7.77,7.9,171000,0
2015-05-04,7.9,8.03,7.84,7.85,284700,0
2015-05-05,7.8,7.96,7.65,7.77,130100,0
2015-05-06,8.02,8.02,7.71,7.76,162456,0
2015-05-07,7.74,7.83,7.67,7.69,374007,0
2015-05-08,7.76,7.97,7.68,7.7,312700,0
2015-05-11,7.69,8.01,7.6,7.95,230500,0
2015-05-12,7.91,7.92,7.7,7.87,69193,0
2015-05-13,7.92,8.16,7.92,8.16,220500,0
2015-05-14,8.19,8.31,8.13,8.29,208100,0
2015-05-15,8.27,8.32,8.18,8.2,61585,0
2015-05-18,8.2,8.28,8.11,8.14,82902,0
2015-05-19,8.24,8.26,8.02,8.08,43200,0
2015-05-20,8.1,8.1,7.9,8.01,88900,0
2015-05-21,8.01,8.18,8,8.1,68800,0
2015-05-22,8.09,8.16,7.93,8,78300,0
2015-05-26,7.98,8.04,7.85,7.99,124729,0
2015-05-27,8,8.08,7.89,8.02,229700,0
2015-05-28,7.99,8.0255,7.86,7.89,59025,0
2015-05-29,7.87,8,7.74,7.93,513400,0
2015-06-01,7.98,8.15,7.9,7.95,143000,0
2015-06-02,7.9,8.03,7.82,7.94,65523,0
2015-06-03,7.99,8.1,7.95,8.05,262500,0
2015-06-04,8,8.06,7.88,7.9,61700,0
2015-06-05,7.95,7.95,7.8,7.92,65800,0
2015-06-08,7.9,7.94,7.83,7.84,138000,0
2015-06-09,7.84,7.91,7.84,7.9,73933,0
2015-06-10,7.94,8.02,7.88,7.95,152431,0
2015-06-11,7.97,8.1,7.95,8,332306,0
2015-06-12,7.99,8.03,7.89,7.95,155500,0
2015-06-15,7.82,8.05,7.81,7.99,177500,0
2015-06-16,7.95,8.1,7.95,8.08,218000,0
2015-06-17,8.11,8.21,8.02,8.03,93300,0
2015-06-18,8.11,8.19,7.99,8.16,190700,0
2015-06-19,8.12,8.35,8.09,8.25,574700,0
2015-06-22,8.25,8.26,8.03,8.05,168000,0
2015-06-23,8.06,8.18,8.0201,8.11,140272,0
2015-06-24,8.11,8.12,8.05,8.09,102400,0
2015-06-25,8.13,8.17,7.9,8.14,1210400,0
2015-06-26,8.17,8.21,8.09,8.16,528100,0
2015-06-29,8.15,8.15,7.98,7.99,145700,0
2015-06-30,8.01,8.06,7.9571,8.02,123331,0
2015-07-01,8.09,8.2,8.01,8.17,346500,0
2015-07-02,8.13,8.2,8.01,8.04,155100,0
2015-07-06,8,8.1,7.95,8.05,165900,0
2015-07-07,8.06,8.1,7.85,8,805600,0
2015-07-08,7.95,8.11,7.91,8.06,237300,0
2015-07-09,8.08,8.15,8,8.08,361100,0
2015-07-10,8.15,8.19,8.06,8.09,313400,0
2015-07-13,8.13,8.17,8.08,8.13,237300,0
2015-07-14,8.14,8.19,8.12,8.13,326235,0
2015-07-15,8.14,8.17,8.08,8.1,141254,0
2015-07-16,8.14,8.15,8.05,8.12,443300,0
2015-07-17,8.17,8.17,8.06,8.09,114500,0
2015-07-20,8.11,8.11,7.93,7.96,738000,0
2015-07-21,7.97,8.02,7.84,7.85,158900,0
2015-07-22,7.82,7.89,7.81,7.87,251400,0
2015-07-23,7.86,7.91,7.82,7.85,101900,0
2015-07-24,7.87,7.88,7.75,7.75,254300,0
2015-07-27,7.72,7.8,7.7,7.77,93300,0
2015-07-28,7.83,7.92,7.64,7.85,416500,0
2015-07-29,7.84,7.93,7.76,7.82,79300,0
2015-07-30,7.78,7.91,7.78,7.9,133900,0
2015-07-31,7.88,8.11,7.88,8,193900,0
2015-08-03,8,8.05,7.79,7.87,88867,0
2015-08-04,7.86,7.86,7.73,7.77,133300,0
2015-08-05,8.64,9.55,8,8.26,2746600,0
2015-08-06,8.27,8.78,8.17,8.74,755962,0
2015-08-07,8.67,9.21,8.6,8.67,217000,0
2015-08-10,8.86,9,8.85,8.89,358800,0
2015-08-11,8.86,8.95,8.8001,8.85,207574,0
2015-08-12,8.8,8.89,8.76,8.81,181500,0
2015-08-13,8.8,8.85,8.7,8.78,120100,0
2015-08-14,8.73,8.85,8.73,8.85,117900,0
2015-08-17,8.82,8.83,8.37,8.42,1537300,0
2015-08-18,8.42,8.51,8.4,8.48,200700,0
2015-08-19,8.45,8.5,8.34,8.46,177600,0
2015-08-20,8.41,8.5,8.38,8.43,188900,0
2015-08-21,8.3,8.47,8.3,8.42,222000,0
2015-08-24,8.26,8.39,8.06,8.13,279154,0
2015-08-25,8.22,8.34,7.93,7.95,531900,0
2015-08-26,8.1,8.1,7.91,8.06,205500,0
2015-08-27,8.1,8.23,8.03,8.13,333800,0
2015-08-28,8.15,8.31,8.09,8.26,212800,0
2015-08-31,8.21,8.34,8.09,8.32,679000,0
2015-09-01,8.2,8.47,8.2,8.34,469200,0
2015-09-02,8.44,8.45,8.37,8.4,259300,0
2015-09-03,8.41,8.51,8.37,8.43,212100,0
2015-09-04,8.35,8.43,8.18,8.24,127300,0
2015-09-08,8.34,8.51,8.3,8.5,362200,0
2015-09-09,8.57,8.59,8.42,8.47,402000,0
2015-09-10,8.45,8.5,8.4,8.47,249532,0
2015-09-11,8.4,8.47,8.35,8.44,758500,0
2015-09-14,8.44,8.51,8.36,8.44,532300,0
2015-09-15,8.46,8.5,8.41,8.46,203600,0
2015-09-16,8.46,8.51,8.41,8.42,261900,0
2015-09-17,8.4,8.47,8.33,8.34,231000,0
2015-09-18,8.24,8.37,7.98,8.17,869900,0
2015-09-21,8.22,8.3,8.19,8.22,119500,0
2015-09-22,8.15,8.2,8,8.11,146700,0
2015-09-23,8.1,8.11,8,8.01,112400,0
2015-09-24,8,8.06,8,8,159410,0
2015-09-25,8.07,8.13,7.82,7.88,220500,0
2015-09-28,7.83,7.97,7.76,7.78,150380,0
2015-09-29,7.8,7.8,7.55,7.57,174600,0
2015-09-30,7.63,7.63,7.41,7.6,291700,0
2015-10-01,7.6,7.63,7.25,7.26,879900,0
2015-10-02,7.3,7.37,7.22,7.25,492500,0
2015-10-05,7.31,7.59,7.25,7.54,465178,0
2015-10-06,7.51,7.58,7.44,7.48,148100,0
2015-10-07,7.51,7.65,7.47,7.6,410800,0
2015-10-08,7.58,7.59,7.42,7.51,169000,0
2015-10-09,7.53,7.56,7.43,7.52,238500,0
2015-10-12,7.52,7.53,7.42,7.53,151984,0
2015-10-13,7.49,7.6,7.36,7.46,92500,0
2015-10-14,7.6,8.23,7.56,7.91,1035200,0
2015-10-15,7.95,8.18,7.71,8.17,599500,0
2015-10-16,8.2,8.2,7.95,7.95,146500,0
2015-10-19,7.93,7.97,7.7,7.77,160400,0
2015-10-20,7.84,7.89,7.76,7.82,113499,0
2015-10-21,7.82,7.82,7.56,7.6,735500,0
2015-10-22,7.63,7.85,7.57,7.73,500000,0
2015-10-23,7.75,7.89,7.6,7.82,166400,0
2015-10-26,7.84,7.88,7.72,7.79,119300,0
2015-10-27,7.81,7.81,7.61,7.69,624900,0
2015-10-28,7.68,7.89,7.53,7.68,722000,0
2015-10-29,7.71,7.81,7.6,7.69,351800,0
2015-10-30,7.69,7.75,7.47,7.52,313700,0
2015-11-02,7.55,7.76,7.51,7.56,552676,0
2015-11-03,7.52,7.67,7.47,7.5,263000,0
2015-11-04,7.47,7.67,7.47,7.64,388620,0
2015-11-05,7.64,7.77,7.51,7.75,298400,0
2015-11-06,7.72,7.88,7.64,7.75,219800,0
2015-11-09,7.75,7.89,7.56,7.83,191399,0
2015-11-10,7.83,7.83,7.67,7.77,174800,0
2015-11-11,7.79,7.81,7.63,7.77,192500,0
2015-11-12,7.7,7.7,7.31,7.36,230700,0
2015-11-13,7.3,7.34,7.1,7.11,328400,0
2015-11-16,7.21,7.43,7.21,7.4,214300,0
2015-11-17,7.37,7.41,7.13,7.2,100200,0
2015-11-18,7.25,7.35,7.16,7.33,140000,0
2015-11-19,7.31,7.4,7.17,7.19,117100,0
2015-11-20,7.24,7.34,7.16,7.24,184700,0
2015-11-23,7.2,7.27,7.08,7.17,302900,0
2015-11-24,7.12,7.23,7.07,7.14,199800,0
2015-11-25,7.18,7.25,7.11,7.19,117600,0
2015-11-27,7.2,7.27,7.15,7.18,43200,0
2015-11-30,7.22,7.4,7.16,7.39,276100,0
2015-12-01,7.43,7.44,7.24,7.4,146780,0
2015-12-02,7.46,7.5,7.3,7.39,167802,0
2015-12-03,7.4,7.45,7.2,7.22,186413,0
2015-12-04,7.23,7.24,7,7.02,469300,0
2015-12-07,7.04,7.1,6.79,6.98,396900,0
2015-12-08,7.03,7.1,6.875,6.91,205405,0
2015-12-09,6.9,7.01,6.83,6.84,149700,0
2015-12-10,6.87,7.01,6.84,6.99,263800,0
2015-12-11,6.87,7.02,6.84,6.85,254300,0
2015-12-14,6.86,6.92,6.8,6.81,233777,0
2015-12-15,6.81,6.83,6.71,6.81,232000,0
2015-12-16,6.86,6.97,6.8,6.97,174900,0
2015-12-17,6.97,7.02,6.77,6.78,391400,0
2015-12-18,6.75,6.84,6.73,6.8,411300,0
2015-12-21,6.81,6.89,6.72,6.86,296900,0
2015-12-22,6.85,6.98,6.79,6.97,128972,0
2015-12-23,6.99,6.99,6.73,6.88,279200,0
2015-12-24,6.86,6.95,6.85,6.93,52878,0
2015-12-28,6.7,6.94,6.7,6.87,99297,0
2015-12-29,6.92,6.975,6.83,6.91,81697,0
2015-12-30,6.93,6.95,6.76,6.78,78837,0
2015-12-31,6.78,6.87,6.75,6.77,121959,0
2016-01-04,6.7,6.87,6.6,6.65,176617,0
2016-01-05,6.65,6.78,6.56,6.73,221005,0
2016-01-06,6.66,6.89,6.66,6.85,205165,0
2016-01-07,6.75,6.75,6.55,6.66,193447,0
2016-01-08,6.67,6.71,6.16,6.67,302156,0
2016-01-11,6.66,6.66,6.215,6.23,522601,0
2016-01-12,6.29,6.34,5.84,5.92,360898,0
2016-01-13,5.95,6,5.56,5.6,270180,0
2016-01-14,5.6,5.8,5.35,5.61,857717,0
2016-01-15,5.47,5.47,5.23,5.4,251414,0
2016-01-19,5.46,5.46,5.22,5.31,284300,0
2016-01-20,5.23,5.29,4.97,5.21,475680,0
2016-01-21,5.23,5.34,5.015,5.06,298522,0
2016-01-22,5.11,5.34,5,5.14,457122,0
2016-01-25,5.11,5.15,4.7,4.73,314356,0
2016-01-26,4.8,4.9,4.69,4.88,389462,0
2016-01-27,4.84,4.96,4.8,4.85,289615,0
2016-01-28,4.92,4.995,4.79,4.93,731594,0
2016-01-29,4.96,5.26,4.96,5.25,273479,0
2016-02-01,5.24,5.36,5.12,5.33,421313,0
2016-02-02,5.27,5.37,4.96,4.99,242390,0
2016-02-03,5.04,5.17,4.84,5.01,824681,0
2016-02-04,5,5.13,4.74,4.77,267156,0
2016-02-05,4.8,4.805,4.66,4.66,363165,0
2016-02-08,4.63,4.67,4.34,4.41,499699,0
2016-02-09,4.38,4.78,4.19,4.75,274955,0
2016-02-10,4.78,4.86,4.62,4.78,291196,0
2016-02-11,4.79,4.79,4.41,4.5,499742,0
2016-02-12,4.53,4.89,4.53,4.87,204494,0
2016-02-16,5.03,5.03,4.76,4.9,676380,0
2016-02-17,4.9,5.14,4.84,5.13,543450,0
2016-02-18,5.1,5.31,5,5.26,351118,0
2016-02-19,4.9,5.16,4.9,5.12,352249,0
2016-02-22,5.12,5.22,5.02,5.06,204971,0
2016-02-23,5.11,5.115,4.7501,4.88,289009,0
2016-02-24,4.84,4.95,4.75,4.89,304338,0
2016-02-25,4.95,4.95,4.85,4.89,147968,0
2016-02-26,4.99,5.01,4.895,4.97,502082,0
2016-02-29,4.99,5.15,4.9,5.105,584824,0
2016-03-01,5.14,5.26,5.1,5.22,149125,0
2016-03-02,5.22,5.36,5.19,5.24,256784,0
2016-03-03,5.22,5.33,5.2,5.24,216652,0
2016-03-04,5.25,5.25,5.11,5.19,170166,0
2016-03-07,5.15,5.24,4.98,5.18,165966,0
2016-03-08,5.16,5.2,4.97,4.97,354541,0
2016-03-09,5,5.0499,4.82,4.9,254987,0
2016-03-10,4.9,4.96,4.75,4.93,272158,0
2016-03-11,5,5.1,4.95,5.1,215314,0
2016-03-14,5.09,5.2,5,5.05,2019368,0
2016-03-15,5.05,5.18,5.01,5.06,282112,0
2016-03-16,5.02,5.16,5.01,5.13,228752,0
2016-03-17,5.15,5.24,5.14,5.18,291552,0
2016-03-18,5.2,5.28,5.18,5.25,372396,0
2016-03-21,5.24,5.31,5.22,5.3,143927,0
2016-03-22,5.25,5.29,5.14,5.15,107421,0
2016-03-23,5.19,5.19,4.93,4.93,163816,0
2016-03-24,4.9,5,4.82,4.9,2006982,0
2016-03-28,4.93,5.1,4.85,5.01,101950,0
2016-03-29,5,5.22,4.9,5.09,305708,0
2016-03-30,5.1,5.16,5.025,5.04,122396,0
2016-03-31,5.05,5.17,4.99,5.05,125280,0
2016-04-01,5.01,5.05,4.94,4.98,81165,0
2016-04-04,4.95,5,4.89,4.9,75808,0
2016-04-05,4.86,4.87,4.65,4.68,184579,0
2016-04-06,4.68,4.71,4.605,4.67,143766,0
2016-04-07,4.63,4.66,4.56,4.6,132896,0
2016-04-08,4.72,4.8,4.6,4.61,77222,0
2016-04-11,4.64,4.74,4.62,4.7,133321,0
2016-04-12,4.68,4.84,4.63,4.79,78047,0
2016-04-13,4.81,5,4.78,4.95,120843,0
2016-04-14,4.9,5,4.87,4.96,143729,0
2016-04-15,4.93,5.23,4.93,5.21,214634,0
2016-04-18,5.16,5.24,5.12,5.22,91720,0
2016-04-19,5.25,5.29,5.0863,5.18,88961,0
2016-04-20,5.19,5.23,5.14,5.15,57619,0
2016-04-21,5.18,5.23,5.08,5.2,37494,0
2016-04-22,5.18,5.41,5.18,5.36,202086,0
2016-04-25,5.58,5.8,5.26,5.5,242443,0
2016-04-26,5.5,5.65,5.37,5.65,159650,0
2016-04-27,5.9,6.66,5.9,6.35,1652853,0
2016-04-28,6.25,6.49,6.16,6.26,555610,0
2016-04-29,6.26,6.3889,6.25,6.285,680474,0
2016-05-02,6.35,6.6,6.21,6.28,310412,0
2016-05-03,6.21,6.46,6.14,6.35,433265,0
2016-05-04,6.3,6.45,6.195,6.32,220094,0
2016-05-05,6.48,6.56,6.4,6.51,591892,0
2016-05-06,6.45,6.53,6.3,6.37,289860,0
2016-05-09,6.32,6.44,6.31,6.37,249274,0
2016-05-10,6.45,6.49,6.13,6.26,1329883,0
2016-05-11,6.22,6.25,5.89,5.93,580679,0
2016-05-12,5.99,6.19,5.9811,6.12,413969,0
2016-05-13,6.1,6.15,5.9,5.94,399378,0
2016-05-16,5.93,6.06,5.93,6.01,160722,0
2016-05-17,6,6.015,5.91,5.93,308369,0
2016-05-18,5.91,6.02,5.91,5.99,172477,0
2016-05-19,5.97,6.01,5.84,5.87,226662,0
2016-05-20,5.92,6.05,5.76,5.99,279669,0
2016-05-23,6,6.03,5.87,5.94,276423,0
2016-05-24,6,6.05,5.95,5.99,487466,0
2016-05-25,6.01,6.1,5.925,6.09,3690247,0
2016-05-26,6.12,6.19,6.06,6.17,379519,0
2016-05-27,6.2,6.29,6.15,6.28,383275,0
2016-05-31,6.28,6.32,6.18,6.24,403139,0
2016-06-01,6.22,6.24,6.11,6.21,227077,0
2016-06-02,6.19,6.194,6.06,6.11,305124,0
2016-06-03,6.06,6.12,6,6.07,200867,0
2016-06-06,6.12,6.17,6.06,6.11,198609,0
2016-06-07,6.11,6.13,6,6.02,207181,0
2016-06-08,6.05,6.07,5.98,5.99,233889,0
2016-06-09,5.98,5.99,5.825,5.89,315374,0
2016-06-10,5.85,5.97,5.77,5.87,253210,0
2016-06-13,5.88,5.88,5.61,5.62,441100,0
2016-06-14,5.59,5.69,5.46,5.52,768531,0
2016-06-15,5.53,5.6,5.42,5.43,303356,0
2016-06-16,5.38,5.485,5.33,5.47,332989,0
2016-06-17,5.49,5.8,5.46,5.72,896575,0
2016-06-20,5.83,5.89,5.67,5.68,298518,0
2016-06-21,5.75,5.75,5.51,5.61,301920,0
2016-06-22,5.66,5.735,5.45,5.47,737106,0
2016-06-23,5.51,5.67,5.49,5.585,479225,0
2016-06-24,5.49,5.5,5.3,5.36,268640,0
2016-06-27,5.3,5.31,5.02,5.11,819523,0
2016-06-28,5.15,5.28,5.15,5.26,391462,0
2016-06-29,5.34,5.4011,5.275,5.37,289262,0
2016-06-30,5.41,5.48,5.32,5.48,338592,0
2016-07-01,5.46,5.57,5.4,5.57,317564,0
2016-07-05,5.51,5.52,5.24,5.3,209383,0
2016-07-06,5.28,5.41,5.24,5.4,174470,0
2016-07-07,5.41,5.57,5.41,5.44,229930,0
2016-07-08,5.52,5.635,5.5,5.63,169183,0
2016-07-11,5.69,5.73,5.655,5.705,274307,0
2016-07-12,5.75,5.83,5.73,5.83,270124,0
2016-07-13,5.86,5.88,5.79,5.85,196323,0
2016-07-14,5.9,6.05,5.89,5.94,351107,0
2016-07-15,5.98,6,5.91,5.99,140222,0
2016-07-18,5.99,6.03,5.93,5.94,115028,0
2016-07-19,5.95,5.98,5.8899,5.92,201921,0
2016-07-20,5.93,6.014,5.92,5.98,182447,0
2016-07-21,5.97,6.05,5.95,6.04,108484,0
2016-07-22,6.05,6.07,5.99,6.06,135570,0
2016-07-25,6.21,6.25,6.13,6.24,357283,0
2016-07-26,6.26,6.27,6.18,6.24,230874,0
2016-07-27,6.26,6.26,6.145,6.22,123802,0
2016-07-28,6.22,6.29,6.16,6.27,121768,0
2016-07-29,6.24,6.29,6.17,6.28,177679,0
2016-08-01,6.3,6.31,6.14,6.15,206794,0
2016-08-02,6.15,6.2,6.09,6.14,259106,0
2016-08-03,6.6,6.84,6.42,6.81,926796,0
2016-08-04,6.81,6.9,6.8001,6.85,593975,0
2016-08-05,6.9,7,6.89,6.97,352815,0
2016-08-08,7,7.025,6.92,6.98,207886,0
2016-08-09,7,7.04,6.94,6.98,222907,0
2016-08-10,7,7,6.83,6.86,155293,0
2016-08-11,6.9,6.91,6.84,6.85,211798,0
2016-08-12,6.81,6.9,6.79,6.89,131972,0
2016-08-15,6.96,7.06,6.92,7.03,359301,0
2016-08-16,7.02,7.25,7.02,7.15,513336,0
2016-08-17,7.15,7.25,7.12,7.23,700847,0
2016-08-18,7.27,7.34,7.21,7.31,295339,0
2016-08-19,7.33,7.46,7.28,7.43,235794,0
2016-08-22,7.47,7.51,7.34,7.5,193524,0
2016-08-23,7.5,7.68,7.5,7.68,456165,0
2016-08-24,7.71,7.83,7.7,7.75,326075,0
2016-08-25,7.75,7.9,7.71,7.86,473958,0
2016-08-26,7.92,8.13,7.89,8.11,451869,0
2016-08-29,8.1,8.2,7.99,8.05,454820,0
2016-08-30,8.05,8.06,7.97,7.99,685238,0
2016-08-31,8.02,8.03,7.88,7.94,336826,0
2016-09-01,7.95,8,7.82,7.98,214591,0
2016-09-02,8.01,8.01,7.965,8,423922,0
2016-09-06,8,8,7.7735,7.91,284799,0
2016-09-07,7.88,7.98,7.85,7.89,154636,0
2016-09-08,7.9,7.97,7.8,7.85,189934,0
2016-09-09,7.84,7.85,7.63,7.65,302664,0
2016-09-12,7.67,7.83,7.57,7.77,263763,0
2016-09-13,7.69,7.71,7.55,7.68,256622,0
2016-09-14,7.68,7.93,7.66,7.87,213789,0
2016-09-15,7.85,7.95,7.83,7.9,322433,0
2016-09-16,7.91,7.91,7.83,7.9,278201,0
2016-09-19,7.92,8,7.85,7.96,370846,0
2016-09-20,8,8.039,7.825,7.85,401905,0
2016-09-21,7.87,7.91,7.81,7.88,159894,0
2016-09-22,7.9,7.92,7.83,7.84,258277,0
2016-09-23,7.81,7.92,7.73,7.73,256137,0
2016-09-26,7.69,7.69,7.55,7.57,221953,0
2016-09-27,7.54,7.63,7.51,7.59,179945,0
2016-09-28,7.59,7.61,7.52,7.6,179038,0
2016-09-29,7.6,7.63,7.49,7.5,169061,0
2016-09-30,7.57,7.685,7.51,7.62,544322,0
2016-10-03,7.59,7.61,7.5152,7.56,107641,0
2016-10-04,7.59,7.61,7.49,7.6,236311,0
2016-10-05,7.6,7.67,7.6,7.64,281369,0
2016-10-06,7.63,7.68,7.5,7.51,281266,0
2016-10-07,7.54,7.69,7.485,7.6,330200,0
2016-10-10,7.65,7.88,7.63,7.88,336364,0
2016-10-11,7.88,8.15,7.87,8.13,2014921,0
2016-10-12,8.18,8.19,8.09,8.11,834522,0
2016-10-13,8.06,8.07,7.81,7.84,311096,0
2016-10-14,7.89,8.01,7.84,7.98,277177,0
2016-10-17,8.03,8.05,7.93,7.97,199204,0
2016-10-18,8.07,8.135,8.01,8.09,388325,0
2016-10-19,8.13,8.24,8.06,8.195,319441,0
2016-10-20,8.2,8.24,8.135,8.18,221550,0
2016-10-21,8.09,8.15,8.055,8.11,134473,0
2016-10-24,8.15,8.25,8.1,8.2,148046,0
2016-10-25,8.2,8.2,8.05,8.1,243616,0
2016-10-26,8.15,8.15,8.0247,8.05,136362,0
2016-10-27,8.05,8.1,7.55,7.75,643204,0
2016-10-28,7.7,7.85,7.625,7.65,405108,0
2016-10-31,7.6,7.75,7.5,7.65,422091,0
2016-11-01,7.65,7.75,7.55,7.65,343176,0
2016-11-02,8.2,8.25,7.7,8.2,969355,0
2016-11-03,8.3,8.45,8.1,8.15,773853,0
2016-11-04,8.2,8.3,8.15,8.2,497528,0
2016-11-07,8.3,8.4,8.2,8.35,438849,0
2016-11-08,8.25,8.45,8.25,8.4,361259,0
2016-11-09,8.3,8.525,8.25,8.5,586623,0
2016-11-10,8.5,9.05,8.45,9,1105749,0
2016-11-11,8.95,9.05,8.8,8.95,704250,0
2016-11-14,8.95,9.05,8.625,8.8,452975,0
2016-11-15,8.8,8.8,8.55,8.65,533877,0
2016-11-16,8.6,8.95,8.56,8.9,276811,0
2016-11-17,8.9,9,8.8,8.9,191300,0
2016-11-18,9,9.1,8.8,9.05,313344,0
2016-11-21,9.1,9.1,8.85,8.95,276213,0
2016-11-22,9,9,8.65,8.65,377009,0
2016-11-23,8.7,8.9,8.7,8.8,222508,0
2016-11-25,8.8,8.85,8.75,8.75,91551,0
2016-11-28,8.75,8.8,8.65,8.7,385472,0
2016-11-29,8.75,8.9,8.65,8.7,294933,0
2016-11-30,8.75,8.9,8.55,8.6,450222,0
2016-12-01,8.6,8.85,8.6,8.75,265762,0
2016-12-02,8.8,8.925,8.65,8.875,209999,0
2016-12-05,8.8,9.25,8.75,9.2,545043,0
2016-12-06,9.25,9.5,9.05,9.45,1541302,0
2016-12-07,9.5,9.5,9.25,9.3,432559,0
2016-12-08,9.4,9.45,9.35,9.4,394679,0
2016-12-09,9.4,10.175,9.35,10.1,1805246,0
2016-12-12,10,10.05,9.75,9.95,394150,0
2016-12-13,10,10.045,9.8,9.9,216387,0
2016-12-14,9.9,10.1,9.75,9.9,1237599,0
2016-12-15,9.95,10.025,9.75,10,447874,0
2016-12-16,10.05,10.15,9.95,10.05,1144274,0
2016-12-19,10.05,10.45,10,10.4,540090,0
2016-12-20,10.45,10.75,10.4,10.6,574112,0
2016-12-21,10.7,10.773,10.5,10.6,296490,0
2016-12-22,10.65,10.7,10.4,10.6,225671,0
2016-12-23,10.6,10.85,10.55,10.8,126365,0
2016-12-27,10.85,10.95,10.45,10.7,320150,0
2016-12-28,10.7,10.75,10.55,10.6,202369,0
2016-12-29,10.6,10.75,10.6,10.7,223869,0
2016-12-30,10.75,10.75,10.6,10.65,212143,0
2017-01-03,10.8,10.9,10.6,10.8,371662,0
2017-01-04,10.85,11.1,10.8,10.9,430674,0
2017-01-05,10.95,11,10.45,10.55,379102,0
2017-01-06,10.6,10.75,10.3,10.5,240592,0
2017-01-09,10.4,10.4,9.9,10.05,952961,0
2017-01-10,10.1,10.475,10.1,10.45,319725,0
2017-01-11,10.35,10.65,10.225,10.5,230528,0
2017-01-12,10.4,10.5,10.2,10.25,337512,0
2017-01-13,10.3,10.6,10.25,10.35,221103,0
2017-01-17,10.3,10.35,10.0701,10.2,400478,0
2017-01-18,10.3,10.55,10.1,10.55,283741,0
2017-01-19,10.5,10.6,10.35,10.45,487133,0
2017-01-20,10.5,10.7,10.45,10.5,328698,0
2017-01-23,10.5,10.6,10.3,10.55,197489,0
2017-01-24,10.6,10.75,10.475,10.6,155740,0
2017-01-25,10.55,10.75,10.45,10.7,303263,0
2017-01-26,10.65,10.7,10.475,10.5,160933,0
2017-01-27,10.5,10.75,10.425,10.65,357273,0
2017-01-30,10.6,10.7,10.375,10.65,400322,0
2017-01-31,10.55,10.85,10.45,10.8,382652,0
2017-02-01,10.9,11.05,10.8,10.95,267319,0
2017-02-02,10.9,11.2,10.85,10.9,371433,0
2017-02-03,10.9,11.15,10.85,11.1,428128,0
2017-02-06,11.1,11.3,11,11.1,387148,0
2017-02-07,11.15,11.275,11,11.1,371606,0
2017-02-08,11.1,11.25,10.95,11.2,189113,0
2017-02-09,11.2,11.45,11.1,11.1,551422,0
2017-02-10,11.2,11.4,11.15,11.25,518977,0
2017-02-13,11.25,11.5,11.25,11.45,449239,0
2017-02-14,11.4,11.5,11.2,11.5,373386,0
2017-02-15,11.5,11.555,11.35,11.55,347946,0
2017-02-16,11.45,11.45,10.45,11.3,932919,0
2017-02-17,11.3,11.3,10.85,11.1,612943,0
2017-02-21,11.15,11.2,10.75,10.85,532848,0
2017-02-22,10.8,11.075,10.75,11,317614,0
2017-02-23,11.05,11.1,10.85,10.9,192065,0
2017-02-24,10.85,10.95,10.7,10.95,312895,0
2017-02-27,10.9,11,10.825,10.95,328295,0
2017-02-28,10.9,11.15,10.825,11.1,538767,0
2017-03-01,11.25,12,11.2,11.9,776704,0
2017-03-02,11.95,11.95,10.9,10.9,507361,0
2017-03-03,10.85,11.1,10.7762,11.05,316923,0
2017-03-06,11,11.225,10.775,11.2,350988,0
2017-03-07,11.15,11.225,10.9,11.05,236636,0
2017-03-08,11.1,11.15,10.9,10.95,203038,0
2017-03-09,10.95,11.145,10.8,10.925,223397,0
2017-03-10,10.95,11.025,10.65,10.95,409845,0
2017-03-13,10.905,11.3,10.85,11.25,243099,0
2017-03-14,11.2,11.6,11.05,11.55,611129,0
2017-03-15,11.45,11.55,11.2,11.45,422643,0
2017-03-16,11.5,11.95,11.5,11.9,665397,0
2017-03-17,12.4,12.4,11.7,11.8,455459,0
2017-03-20,11.85,11.85,11.4,11.4,333870,0
2017-03-21,11.5,11.5,10.95,10.95,401151,0
2017-03-22,11,11.1,10.705,10.85,351273,0
2017-03-23,10.8,11.3,10.8,11.05,340732,0
2017-03-24,11.1,11.125,10.95,11.05,212372,0
2017-03-27,10.9,11.25,10.8,11.2,161354,0
2017-03-28,11.1,11.3,11.05,11.1,356465,0
2017-03-29,11.1,11.15,10.89,10.95,318072,0
2017-03-30,10.9,11.3,10.875,11.25,243638,0
2017-03-31,11.25,11.55,11.15,11.4,673500,0
2017-04-03,11.4,11.49,11.075,11.25,304953,0
2017-04-04,11.25,11.5,11.25,11.45,441238,0
2017-04-05,11.5,11.6,11.25,11.3,339744,0
2017-04-06,11.3,11.55,11.2,11.55,289720,0
2017-04-07,11.45,11.65,11.35,11.55,171360,0
2017-04-10,12,12.25,11.7,12.2,680730,0
2017-04-11,12.2,12.5,12.1,12.45,394812,0
2017-04-12,12.45,12.55,12.3,12.45,260611,0
2017-04-13,12.35,12.45,12.175,12.2,185321,0
2017-04-17,12.3,12.325,12.1,12.3,386434,0
2017-04-18,12.25,12.35,12.075,12.3,325734,0
2017-04-19,12.3,12.4,12.15,12.2,383584,0
2017-04-20,12.2,12.333,12.025,12.15,235687,0
2017-04-21,12.15,12.2,11.76,11.95,357513,0
2017-04-24,12.15,12.35,11.95,12.05,271503,0
2017-04-25,12.2,12.275,12.075,12.2,304830,0
2017-04-26,12.2,12.5,12.2,12.35,603305,0
2017-04-27,12.35,12.49,11.75,11.75,547690,0
2017-04-28,11.75,11.75,11.45,11.6,496629,0
2017-05-01,11.7,11.79,11.25,11.3,717547,0
2017-05-02,11.35,12,11.35,11.8,662954,0
2017-05-03,11.7,11.95,11.6,11.65,583171,0
2017-05-04,11.65,11.7,11.25,11.5,689339,0
2017-05-05,11.5,11.5,10.46,11.1,1708871,0
2017-05-08,11.05,11.05,10.65,10.8,1252730,0
2017-05-09,10.8,11.025,10.65,10.95,816833,0
2017-05-10,10.9,10.9,10.475,10.8,745306,0
2017-05-11,10.8,11.05,10.75,11,376542,0
2017-05-12,11,11.05,10.775,10.85,314802,0
2017-05-15,10.85,11.025,10.85,10.95,228005,0
2017-05-16,11,11,10.8,10.9,243110,0
2017-05-17,10.7,10.75,10.5,10.55,383832,0
2017-05-18,10.5,10.85,10.45,10.75,404616,0
2017-05-19,10.75,10.85,10.45,10.5,290871,0
2017-05-22,10.45,10.65,10.36,10.55,271888,0
2017-05-23,10.6,10.7,10.35,10.55,226362,0
2017-05-24,10.6,10.65,10.5,10.6,233353,0
2017-05-25,10.6,10.65,10.5,10.5,369898,0
2017-05-26,10.55,10.8,10.41,10.75,207935,0
2017-05-30,10.75,10.8,10.45,10.55,285557,0
2017-05-31,10.5,10.7,10.2,10.35,475255,0
2017-06-01,10.45,10.675,10.35,10.65,264665,0
2017-06-02,10.65,10.9,10.575,10.75,260709,0
2017-06-05,10.7,10.75,10.45,10.55,363798,0
2017-06-06,10.55,10.6,10.4,10.5,263335,0
2017-06-07,10.5,10.75,10.45,10.7,393342,0
2017-06-08,10.65,11.15,10.6,11,430795,0
2017-06-09,11,11.35,10.975,11.15,473519,0
2017-06-12,11.1,11.175,10.85,11.05,263015,0
2017-06-13,11.05,11.3,10.95,11.2,229166,0
2017-06-14,11.15,11.15,10.95,11.1,327541,0
2017-06-15,11,11.1,10.9,10.95,247165,0
2017-06-16,11,11.2,10.8709,10.95,527214,0
2017-06-19,11,11.25,11,11.1,249749,0
2017-06-20,11,11.25,10.8,10.85,457393,0
2017-06-21,10.95,11.05,10.775,10.8,386832,0
2017-06-22,10.85,10.975,10.8,10.9,295858,0
2017-06-23,11,11.025,10.9,10.95,1068172,0
2017-06-26,10.9,11.175,10.9,10.95,157983,0
2017-06-27,11,11.24,10.95,11.1,271896,0
2017-06-28,11.2,11.475,11.2,11.25,350975,0
2017-06-29,11.35,11.65,11.2,11.45,374825,0
2017-06-30,11.5,11.525,11.3,11.45,374789,0
2017-07-03,11.45,11.85,11.45,11.8,346704,0
2017-07-05,11.8,11.9,11.65,11.7,324358,0
2017-07-06,12,12.1,11.7,12.05,705158,0
2017-07-07,12.05,12.175,11.8,12.15,351223,0
2017-07-10,12.15,12.25,12,12,318386,0
2017-07-11,11.95,12.05,11.7,11.75,632049,0
2017-07-12,11.8,12.05,11.75,11.85,301256,0
2017-07-13,11.8,12.05,11.8,11.95,233858,0
2017-07-14,11.8,12.25,11.8,12.2,288975,0
2017-07-17,11.65,11.875,11.4,11.8,554438,0
2017-07-18,11.75,11.9,11.7,11.7,341139,0
2017-07-19,11.8,11.85,11.65,11.7,178583,0
2017-07-20,11.7,11.775,11.6,11.7,158168,0
2017-07-21,11.8,11.8,11.4214,11.65,293595,0
2017-07-24,11.7,11.8,11.567,11.675,335117,0
2017-07-25,11.7,11.95,11.65,11.65,201350,0
2017-07-26,11.65,11.725,11.3714,11.5,207410,0
2017-07-27,11.55,11.75,11.525,11.7,351168,0
2017-07-28,11.65,11.7,11.55,11.55,206774,0
2017-07-31,11.6,11.9,11.45,11.8,406388,0
2017-08-01,11.85,12,11.75,11.8,449439,0
2017-08-02,11.7,12.01,11.4214,11.8,428084,0
2017-08-03,11.85,11.95,11.65,11.8,265708,0
2017-08-04,11.75,12,11.75,12,410245,0
2017-08-07,12,12.7,11.9,12.45,1609228,0
2017-08-08,12.25,12.4,11.9,12.4,742915,0
2017-08-09,12.25,12.3,11.9,12.05,395370,0
2017-08-10,12,12.05,11.775,11.85,342238,0
2017-08-11,11.85,11.95,11.55,11.55,253393,0
2017-08-14,11.65,11.925,11.65,11.85,322234,0
2017-08-15,11.9,11.95,11.6,11.6,209782,0
2017-08-16,11.6,11.7,11.55,11.6,231727,0
2017-08-17,11.6,11.75,11.425,11.45,269140,0
2017-08-18,11.35,11.6,10.95,11.35,371592,0
2017-08-21,11.25,11.45,11.225,11.25,124311,0
2017-08-22,11.25,11.55,11.2,11.55,386587,0
2017-08-23,11.4,11.75,11.4,11.75,325956,0
2017-08-24,11.7,11.75,11.4,11.45,220884,0
2017-08-25,11.45,11.55,11.37,11.45,173349,0
2017-08-28,11.45,11.45,10.85,10.85,499394,0
2017-08-29,10.85,11.1,10.56,10.8,683127,0
2017-08-30,10.85,10.95,10.65,10.65,452941,0
2017-08-31,10.75,10.95,10.7,10.85,348633,0
2017-09-01,11,11.2,10.9,10.9,269381,0
2017-09-05,11.15,11.15,10.475,10.5,611763,0
2017-09-06,10.6,10.85,10.5,10.55,301115,0
2017-09-07,10.6,10.6,10.1,10.35,1118413,0
2017-09-08,10.35,10.525,10.2,10.35,791868,0
2017-09-11,10.5,10.75,10.5,10.65,461714,0
2017-09-12,10.75,11.25,10.75,11.15,369453,0
2017-09-13,11.15,11.225,11,11.15,218333,0
2017-09-14,11.1,11.25,10.975,11,295036,0
2017-09-15,11.05,11.45,10.95,11.35,670838,0
2017-09-18,11.3,11.4,11.2,11.25,259648,0
2017-09-19,11.3,11.65,11.225,11.6,295604,0
2017-09-20,11.55,11.875,11.45,11.7,423178,0
2017-09-21,11.75,12,11.625,11.975,351798,0
2017-09-22,11.9,12.125,11.85,12.025,375643,0
2017-09-25,11.95,12.095,11.8,11.9,182965,0
2017-09-26,11.95,12.25,11.825,12.1,372254,0
2017-09-27,12.15,12.6,12.15,12.45,670222,0
2017-09-28,12.45,12.55,12.175,12.5,200413,0
2017-09-29,12.5,12.6,12.325,12.4,220867,0
2017-10-02,12.45,12.5,12.075,12.1,614220,0
2017-10-03,12.2,12.4,12.15,12.35,408384,0
2017-10-04,12.4,12.4,12,12.05,178587,0
2017-10-05,12.1,12.3,12.05,12.3,155255,0
2017-10-06,12.25,12.25,12.1,12.15,125854,0
2017-10-09,12.2,12.2,11.95,12.05,291425,0
2017-10-10,12.05,12.25,11.95,12.25,212648,0
2017-10-11,12.35,12.45,12.2,12.35,446072,0
2017-10-12,13.15,13.6,12.85,13.05,3780002,0
2017-10-13,13.1,13.5,12.95,13.35,11986621,0
2017-10-16,13.05,13.475,12.7,13.45,1903847,0
2017-10-17,13.5,13.9,13.4,13.85,1941940,0
2017-10-18,13.9,14.05,13.75,13.9,1582965,0
2017-10-19,13.85,14.225,13.8,14.15,1480549,0
2017-10-20,14.25,14.4,14.1,14.35,1525919,0
2017-10-23,14.35,14.6,14.3,14.4,1350359,0
2017-10-24,14.55,14.85,14.5,14.625,2747907,0
2017-10-25,14.55,14.7,14.425,14.55,729551,0
2017-10-26,14.5,14.75,14.45,14.55,626369,0
2017-10-27,14.55,14.8,14.45,14.65,854753,0
2017-10-30,14.5,14.7,14.41,14.525,637885,0
2017-10-31,14.6,14.6,14.35,14.55,962063,0
2017-11-01,14.7,14.75,14.325,14.4,1085214,0
2017-11-02,15.2,17.075,14.75,16.5,2550721,0
2017-11-03,16.2,16.4,15.35,15.9,1484255,0
2017-11-06,15.95,16.25,15.75,16.2,1068290,0
2017-11-07,16.25,16.35,15.65,15.95,667143,0
2017-11-08,15.85,16.15,15.75,15.9,758438,0
2017-11-09,15.7,16,15.7,15.9,541503,0
2017-11-10,15.95,16,15.7,15.8,411114,0
