Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,9.9,9.9,8.06,8.06,3061871,0
2013-06-27,8.05,8.3,7.81,8.02,391640,0
2013-06-28,8,8.15,8,8,61027,0
2013-07-01,8.24,8.24,8.04,8.1,43988,0
2013-07-02,8.3,8.53,8.11,8.47,133096,0
2013-07-03,8.52,8.58,8.41,8.57,29183,0
2013-07-05,8.67,8.68,8.5,8.62,40534,0
2013-07-08,8.68,8.82,8.47,8.82,52315,0
2013-07-09,8.92,9.03,8.9,8.93,127646,0
2013-07-10,9.05,9.05,8.88,8.95,50709,0
2013-07-11,9.05,9.12,8.954,9.035,55361,0
2013-07-12,9.12,9.12,8.8,9,64562,0
2013-07-15,9.05,9.4,9.035,9.35,49815,0
2013-07-16,9.45,9.49,9.21,9.21,44707,0
2013-07-17,9.45,9.45,9.07,9.27,24637,0
2013-07-18,9.5,9.6,9.29,9.46,103218,0
2013-07-19,9.53,9.53,9.15,9.44,199645,0
2013-07-22,9.6,9.64,9.07,9.27,211665,0
2013-07-23,9.49,9.49,9.04,9.38,159113,0
2013-07-24,9.45,9.74,9.04,9.51,188100,0
2013-07-25,9.51,9.64,9.22,9.28,25719,0
2013-07-26,9.75,9.75,9.16,9.2,49354,0
2013-07-29,9.53,9.53,9.31,9.35,25448,0
2013-07-30,9.51,9.51,9.06,9.2,35832,0
2013-07-31,9.26,9.26,9,9.11,23798,0
2013-08-01,9.1,9.215,8.88,8.9,29594,0
2013-08-02,8.75,8.97,8.4,8.47,41010,0
2013-08-05,8.4,8.89,8.4,8.52,26553,0
2013-08-06,8.4,8.84,8,8,28715,0
2013-08-07,8.09,8.6074,7.2635,7.52,81482,0
2013-08-08,7.69,7.93,7.51,7.55,26306,0
2013-08-09,7.57,7.58,7.06,7.24,72639,0
2013-08-12,7.16,7.25,7.01,7.19,97663,0
2013-08-13,7.1,7.2,7.06,7.16,198559,0
2013-08-14,7.21,7.535,7.21,7.28,83501,0
2013-08-15,7.29,7.42,7.28,7.35,24045,0
2013-08-16,7.53,8.4,7.29,7.79,23906,0
2013-08-19,7.722,7.9462,7.29,7.34,35373,0
2013-08-20,7.48,7.65,7.32,7.46,44374,0
2013-08-21,7.8,7.83,7.322,7.52,12592,0
2013-08-22,7.65,8.05,7.51,8.01,13777,0
2013-08-23,8.28,8.38,8.09,8.35,19619,0
2013-08-26,8.4,8.4,7.92,7.92,17031,0
2013-08-27,7.94,7.9887,7.57,7.78,3036,0
2013-08-28,7.75,8,7.667,8,6374,0
2013-08-29,7.9,8.04,7.07,7.63,38105,0
2013-08-30,7.55,7.84,7.501,7.65,11345,0
2013-09-03,7.66,7.9,7.5,7.9,24831,0
2013-09-04,7.89,8.36,7.61,8.01,91106,0
2013-09-05,8.1,8.36,7.85,7.94,45832,0
2013-09-06,7.91,8.032,7.56,7.6,134900,0
2013-09-09,7.7,7.92,7.5,7.62,17133,0
2013-09-10,8.29,14.1,8.29,13,936981,0
2013-09-11,12.83,12.95,10.17,11,374833,0
2013-09-12,11,11.7,10.57,11.23,94071,0
2013-09-13,11.22,11.5,10.95,11.13,30392,0
2013-09-16,11.39,11.53,10.58,10.94,109779,0
2013-09-17,10.98,11.19,10.7,10.75,66278,0
2013-09-18,10.86,11,10.53,10.62,73403,0
2013-09-19,10.76,10.89,10.31,10.71,64556,0
2013-09-20,10.31,10.87,10.1,10.78,200986,0
2013-09-23,10.8,12.1,10.67,11.5,162657,0
2013-09-24,11.41,12.39,11.05,11.75,208564,0
2013-09-25,11.84,12.6,11.35,11.5,134400,0
2013-09-26,11.88,12.34,11.55,12.02,66968,0
2013-09-27,11.91,12.13,11.33,11.64,137200,0
2013-09-30,11.59,11.59,10.67,11,185400,0
2013-10-01,11,11.28,10.94,11.1,40800,0
2013-10-02,11.2,11.66,10.92,11.35,50200,0
2013-10-03,11.25,11.68,11.06,11.39,35323,0
2013-10-04,11.5,11.5,11.13,11.39,50294,0
2013-10-07,11.25,11.8,11.25,11.73,22600,0
2013-10-08,11.84,11.9,10,10.88,96600,0
2013-10-09,10.12,10.92,10.08,10.87,43800,0
2013-10-10,10.88,11.25,10.17,10.72,83100,0
2013-10-11,10.77,11.21,10.65,11,19100,0
2013-10-14,10.81,11.18,10.66,11.04,24700,0
2013-10-15,11.11,11.11,10.55,10.78,27400,0
2013-10-16,10.69,11.02,10.5,10.72,35200,0
2013-10-17,10.83,10.97,10.5,10.89,43700,0
2013-10-18,10.9,11.58,10.65,11.15,49400,0
2013-10-21,11.23,11.68,10.38,10.75,18100,0
2013-10-22,10.76,11.08,10.76,11.08,30000,0
2013-10-23,11.1,11.34,10.7,10.76,31000,0
2013-10-24,10.7,10.97,10.51,10.56,19533,0
2013-10-25,10.55,10.7,10.43,10.5,18800,0
2013-10-28,10.5,10.7,10.25,10.69,35400,0
2013-10-29,10.62,10.62,10.24,10.37,13300,0
2013-10-30,10.36,10.47,10.01,10.16,26100,0
2013-10-31,9.76,10.32,9.25,10.206,36060,0
2013-11-01,10.2,10.45,8.64,9.95,86500,0
2013-11-04,10.53,10.84,9.86,10.27,38000,0
2013-11-05,10.45,10.63,10.17,10.2,10200,0
2013-11-06,10.74,11.25,10.1,10.11,17510,0
2013-11-07,10.23,10.58,10.16,10.37,35100,0
2013-11-08,10.59,10.9,10.52,10.66,16881,0
2013-11-11,10.78,10.78,10.38,10.38,7900,0
2013-11-12,10.43,11.34,10.37,11.34,24000,0
2013-11-13,11.18,11.64,11.01,11.57,27700,0
2013-11-14,11.64,13.01,11.558,11.95,55896,0
2013-11-15,12.09,12.67,12,12.05,43303,0
2013-11-18,12.18,12.5,11.77,12,44200,0
2013-11-19,12,12.48,11.56,11.86,55000,0
2013-11-20,12,12.37,11.9,12.04,61000,0
2013-11-21,12.16,12.16,11.51,11.84,32524,0
2013-11-22,11.96,12.97,11.93,12.17,34000,0
2013-11-25,12.23,12.45,11.87,12.03,36581,0
2013-11-26,12.12,12.15,11.85,12.08,53700,0
2013-11-27,11.99,12.08,11.8,12.07,10366,0
2013-11-29,12.1,12.1,11.8,11.81,1650,0
2013-12-02,11.81,12.07,11.75,11.96,17009,0
2013-12-03,11.84,12.06,11.83,12.06,5700,0
2013-12-04,12.05,12.9,11.9,12.13,101600,0
2013-12-05,12.26,12.61,12,12.5,75000,0
2013-12-06,12.6,13.53,12.59,13.28,102000,0
2013-12-09,13.4,14,13.4,13.59,58600,0
2013-12-10,13.78,14.5,13.74,14.05,83100,0
2013-12-11,17.55,18.09,15.56,15.6,470523,0
2013-12-12,15.96,16.45,15.96,16.26,89500,0
2013-12-13,16.43,16.5,16.13,16.24,44700,0
2013-12-16,16.49,16.8,16.08,16.33,57100,0
2013-12-17,16.23,16.59,15.84,15.91,67200,0
2013-12-18,15.84,16.3,15.41,15.8,106705,0
2013-12-19,15.27,16.32,14.9,15.43,134300,0
2013-12-20,15.4,16.11,15.37,15.45,121400,0
2013-12-23,15.68,16,15.45,15.84,20400,0
2013-12-24,15.8,15.98,15.65,15.9,47572,0
2013-12-26,15.93,16.89,15.61,16.43,81100,0
2013-12-27,16.29,17.22,16.26,16.39,76668,0
2013-12-30,16.5,17.05,16.5,16.88,52461,0
2013-12-31,17,17.5,16.86,17.24,180000,0
2014-01-02,17.18,17.215,16.59,16.87,39959,0
2014-01-03,16.75,17.39,16.62,17.08,63590,0
2014-01-06,16.48,17,16.28,16.93,63297,0
2014-01-07,17,17.77,16.59,17.32,176800,0
2014-01-08,17.33,17.82,17.08,17.52,63900,0
2014-01-09,17.52,20.79,17.35,19.01,149400,0
2014-01-10,19.12,19.86,19.12,19.51,167774,0
2014-01-13,19.53,20.12,19.36,19.62,152900,0
2014-01-14,19.85,20.25,19.41,20.04,69928,0
2014-01-15,20.04,20.45,19.69,19.94,65300,0
2014-01-16,20,20.13,19.83,20,65100,0
2014-01-17,20,20.06,19.76,19.79,81100,0
2014-01-21,19.61,19.71,18.65,19.11,71616,0
2014-01-22,19,20.49,18.06,19.94,107467,0
2014-01-23,20.36,20.36,19.11,19.56,53512,0
2014-01-24,18.3,18.45,17.34,17.78,1268000,0
2014-01-27,17.94,18,17.01,17.61,172400,0
2014-01-28,17.59,18.55,17.59,18.36,183100,0
2014-01-29,18.02,18.47,17.25,18.25,137675,0
2014-01-30,18.31,18.87,17.69,18.5,168576,0
2014-01-31,18.14,18.46,17.55,18.18,111000,0
2014-02-03,18.2,18.45,17.51,17.75,99631,0
2014-02-04,17.45,18.08,17.41,17.94,65342,0
2014-02-05,17.74,18,17.35,17.8,49409,0
2014-02-06,18.06,18.2,17.35,17.63,62373,0
2014-02-07,17.87,18.07,16.781,17.12,68288,0
2014-02-10,17,17.96,16.31,17.9,63371,0
2014-02-11,17.64,18,17.605,17.86,36108,0
2014-02-12,17.84,17.99,17.37,17.83,42828,0
2014-02-13,17.55,17.88,17.303,17.77,32886,0
2014-02-14,17.79,18.01,17.3,17.74,113672,0
2014-02-18,17.86,17.99,17.394,17.82,77228,0
2014-02-19,17.83,18.99,17.75,18,122923,0
2014-02-20,17.9,17.96,17.55,17.89,39163,0
2014-02-21,17.75,17.84,17.4,17.65,55633,0
2014-02-24,17.8,18.53,17.799,18.3,165449,0
2014-02-25,18.2,18.603,17.975,18.55,146053,0
2014-02-26,18.91,18.91,18.01,18.41,125038,0
2014-02-27,18.5,19.36,18.06,18.91,248369,0
2014-02-28,19.06,19.1,18.68,18.9,143072,0
2014-03-03,18.87,19.93,18.65,19.9,156782,0
2014-03-04,20,20.5,19.66,20.2,174366,0
2014-03-05,20.07,20.07,19.113,19.94,98680,0
2014-03-06,19.57,19.98,19.57,19.9,234360,0
2014-03-07,19.9,20.178,19.555,19.95,193865,0
2014-03-10,19.97,20.33,19.574,20.22,48650,0
2014-03-11,20.15,21.13,20.02,20.62,248234,0
2014-03-12,20.77,22.36,20.7,21.99,307490,0
2014-03-13,22.25,22.44,20.82,21.38,115011,0
2014-03-14,21.33,21.348,20.46,20.58,75245,0
2014-03-17,20.85,21.03,20.23,20.25,58424,0
2014-03-18,20.4,20.4,19.48,20,70126,0
2014-03-19,19.9,20.749,19.9,20.6,172318,0
2014-03-20,20.47,21.19,20.47,20.79,75770,0
2014-03-21,21.12,21.17,20.17,20.45,44113,0
2014-03-24,20.42,20.44,19.53,20.43,125620,0
2014-03-25,20.37,20.87,19.86,20.17,48169,0
2014-03-26,20.26,20.77,19.95,20.41,57800,0
2014-03-27,20.33,20.76,20.09,20.3,70257,0
2014-03-28,20.38,20.86,20.01,20.39,99956,0
2014-03-31,20.55,21.17,20.4,20.65,79174,0
2014-04-01,20.57,20.78,19.9,20.24,169872,0
2014-04-02,20.13,21.868,20.13,21.62,155609,0
2014-04-03,21.62,21.665,20.63,21.05,190736,0
2014-04-04,21.27,21.38,19.4,19.84,186683,0
2014-04-07,19.7,19.7,17.19,17.42,243476,0
2014-04-08,17.64,17.84,16.72,17.23,157501,0
2014-04-09,17.38,17.668,16.785,17.01,114897,0
2014-04-10,16.78,16.9,15.2,15.63,113573,0
2014-04-11,15.011,15.85,15.011,15.5,142148,0
2014-04-14,16.026,16.026,15.415,15.74,106706,0
2014-04-15,15.8,15.81,14.68,15.61,131679,0
2014-04-16,15.68,16.23,15.36,15.97,128075,0
2014-04-17,15.92,16.84,15.431,16.67,101263,0
2014-04-21,16.67,17.5,16.67,17.24,96819,0
2014-04-22,17.24,17.77,16.99,17.42,75562,0
2014-04-23,17.47,17.69,16.81,17.22,75927,0
2014-04-24,17.49,17.78,16.91,17.59,72619,0
2014-04-25,17.49,17.6,15.78,16.34,107551,0
2014-04-28,16.44,17.48,15.501,16.13,84876,0
2014-04-29,16.85,16.85,15.881,16.52,57757,0
2014-04-30,16.56,16.6,16.03,16.22,56008,0
2014-05-01,16.23,16.66,15.95,16.62,48496,0
2014-05-02,16.76,16.891,15.77,16.28,56215,0
2014-05-05,16.62,17.06,16.09,16.76,54658,0
2014-05-06,16.78,17.94,16.11,16.43,135867,0
2014-05-07,16.63,16.63,13.74,14.26,185151,0
2014-05-08,14.34,14.94,13,13.33,150586,0
2014-05-09,13.35,13.87,12.03,12.97,226322,0
2014-05-12,13.07,14.15,12.915,13.99,175494,0
2014-05-13,14.05,15.3,13.17,13.75,92408,0
2014-05-14,13.75,13.98,13.29,13.42,81569,0
2014-05-15,13.45,14.22,13.05,13.98,128798,0
2014-05-16,13.93,14.88,13.91,14.37,100561,0
2014-05-19,14.21,14.85,14.18,14.75,75394,0
2014-05-20,14.87,15.5,14.04,14.26,111048,0
2014-05-21,14.54,15.22,14,14.06,68700,0
2014-05-22,14.21,14.82,13.43,14.47,114016,0
2014-05-23,14.59,14.79,14.27,14.64,76029,0
2014-05-27,15.01,15.33,14.55,15.12,95598,0
2014-05-28,15.12,15.819,15.12,15.6,51746,0
2014-05-29,15.74,15.74,15.19,15.3,67477,0
2014-05-30,15.16,15.37,14.5,14.89,93478,0
2014-06-02,14.82,14.82,14.25,14.67,86175,0
2014-06-03,14.32,14.76,13.98,14.25,105695,0
2014-06-04,14.65,15.64,14.35,15.48,121949,0
2014-06-05,15.65,16.8,15.01,16.63,116528,0
2014-06-06,16.41,16.41,15.09,15.29,243445,0
2014-06-09,15.2,15.75,14.87,15.56,156124,0
2014-06-10,15.62,15.79,15.07,15.33,117200,0
2014-06-11,15.01,15.3,14.9,15.2,165963,0
2014-06-12,15.2,15.37,14.96,15.08,129844,0
2014-06-13,15.13,15.84,14.77,15.13,210201,0
2014-06-16,15.13,15.73,15.01,15.48,78258,0
2014-06-17,15.41,16.34,15.41,15.95,97968,0
2014-06-18,16.02,16.45,15.32,15.43,122956,0
2014-06-19,15.39,15.54,14.93,15.03,108872,0
2014-06-20,15.02,16,14.85,15.87,116067,0
2014-06-23,15.91,16,14.79,15.06,124337,0
2014-06-24,14.95,15.56,14.45,14.61,99975,0
2014-06-25,14.4,15.255,14.4,15.01,203009,0
2014-06-26,15.08,15.5,14.53,14.88,140557,0
2014-06-27,14.84,15.05,14.17,14.25,1356929,0
2014-06-30,14.36,15.03,14.18,14.95,155632,0
2014-07-01,15,15.45,14.632,14.75,136814,0
2014-07-02,14.7,15.33,14.7,14.99,120900,0
2014-07-03,15.04,15.19,14.8,14.92,39228,0
2014-07-07,14.83,14.95,13.29,13.64,337552,0
2014-07-08,13.54,14.205,12.15,12.25,365045,0
2014-07-09,12.3,13.21,12.18,13.12,310382,0
2014-07-10,12.66,13.77,12.6,13.36,129973,0
2014-07-11,13.34,13.65,13.08,13.49,107687,0
2014-07-14,13.68,13.8,13.33,13.49,113664,0
2014-07-15,13.52,13.69,13.3,13.59,138788,0
2014-07-16,13.73,14.28,13.52,14.07,123988,0
2014-07-17,14.02,14.1,13.39,13.53,174103,0
2014-07-18,13.56,13.63,13.23,13.59,165164,0
2014-07-21,13.52,13.53,13.16,13.2,56006,0
2014-07-22,13.35,13.35,12.65,12.75,92046,0
2014-07-23,12.82,12.96,12.53,12.55,97902,0
2014-07-24,12.45,12.575,12.03,12.47,100338,0
2014-07-25,12.56,12.56,12.23,12.36,112786,0
2014-07-28,12.4,12.43,11.68,12.02,69513,0
2014-07-29,12.07,12.85,11.97,12.46,67837,0
2014-07-30,12.56,12.632,12.24,12.31,56771,0
2014-07-31,12.25,12.43,11.9,12.05,66399,0
2014-08-01,12.07,13.01,11.96,12.12,74706,0
2014-08-04,12.18,12.54,11.64,12.02,62594,0
2014-08-05,12,12.49,11.91,12.25,93965,0
2014-08-06,12.14,12.3,10.81,11.01,276975,0
2014-08-07,11.25,11.85,11.13,11.45,114801,0
2014-08-08,11.51,12.48,11.49,12.38,114292,0
2014-08-11,12.5,13.565,12.46,13.1,174855,0
2014-08-12,13,13.25,12.724,12.79,119919,0
2014-08-13,12.8,13,12.74,13,107897,0
2014-08-14,13,13.22,12.305,12.42,126521,0
2014-08-15,12.57,12.57,11.73,12,73219,0
2014-08-18,12.45,12.59,11.939,12,57943,0
2014-08-19,12.05,13.75,11.58,11.7,67750,0
2014-08-20,11.66,11.72,11.36,11.47,95303,0
2014-08-21,11.47,11.61,11,11.49,98058,0
2014-08-22,11.49,11.5,11.3,11.4,39368,0
2014-08-25,11.5,11.669,11.26,11.44,37271,0
2014-08-26,11.47,11.5,11.06,11.2,53487,0
2014-08-27,11.17,11.43,11.08,11.41,96796,0
2014-08-28,11.32,11.32,11.1,11.21,44112,0
2014-08-29,11.22,11.48,11.1,11.14,56482,0
2014-09-02,11.46,11.68,11.1,11.5,66137,0
2014-09-03,11.51,11.59,11.05,11.13,141853,0
2014-09-04,11.11,11.375,11.05,11.18,109145,0
2014-09-05,11.16,11.44,11.16,11.29,48602,0
2014-09-08,11.3,11.63,11.04,11.4,309943,0
2014-09-09,11.41,12.02,11.41,12.02,53782,0
2014-09-10,12.05,13.04,11.845,12.84,130271,0
2014-09-11,12.82,13.15,12.35,13.1,145894,0
2014-09-12,13.14,13.35,12.604,13.03,175725,0
2014-09-15,12.89,13.5,12.42,12.79,98594,0
2014-09-16,12.72,12.78,12.31,12.55,50483,0
2014-09-17,12.55,12.87,12.13,12.67,32129,0
2014-09-18,12.7,12.89,12.5,12.685,34118,0
2014-09-19,12.79,12.88,12.415,12.56,70442,0
2014-09-22,12.55,12.62,12.17,12.43,74316,0
2014-09-23,12.39,12.585,11.72,11.84,78572,0
2014-09-24,11.85,12.35,11.71,12.2,67778,0
2014-09-25,12.1,12.1,11.22,11.33,84988,0
2014-09-26,11.4,11.47,10.93,11.05,48078,0
2014-09-29,10.9,11.54,10.9,11.17,65723,0
2014-09-30,11.12,11.46,10.9,10.94,84492,0
2014-10-01,10.9,10.91,10.26,10.5,122217,0
2014-10-02,10.39,10.843,10.39,10.68,52060,0
2014-10-03,11,11,10.5,10.53,50012,0
2014-10-06,10.57,10.58,10.15,10.17,47210,0
2014-10-07,10.02,10.06,9.255,9.41,86923,0
2014-10-08,9.09,9.78,8.89,9.53,98644,0
2014-10-09,9.55,9.55,8.9,8.91,212688,0
2014-10-10,8.89,9.14,8.34,8.38,107147,0
2014-10-13,8.35,8.72,7.8,8.22,158064,0
2014-10-14,8.35,8.97,8.2,8.4,141359,0
2014-10-15,8.24,9.2,8.02,9.13,110534,0
2014-10-16,8.92,10.74,8.638,10.25,173036,0
2014-10-17,10.35,10.8,10.072,10.39,93473,0
2014-10-20,10.27,10.32,9.9,10.25,76316,0
2014-10-21,10.36,10.54,10.15,10.29,62352,0
2014-10-22,10.27,10.624,10.24,10.47,250639,0
2014-10-23,10.58,10.97,10.45,10.56,54881,0
2014-10-24,10.52,10.57,10.29,10.49,45682,0
2014-10-27,10.45,10.48,10.02,10.33,37472,0
2014-10-28,10.37,10.67,10.18,10.66,64247,0
2014-10-29,10.3,10.71,10.3,10.38,45699,0
2014-10-30,10.36,10.8,10.3,10.77,111675,0
2014-10-31,10.77,11.06,10.58,10.65,102626,0
2014-11-03,10.65,10.858,10.28,10.55,106991,0
2014-11-04,10.46,10.69,10,10.24,84631,0
2014-11-05,10.36,11,10,10.62,182112,0
2014-11-06,10.65,10.97,10.36,10.86,51919,0
2014-11-07,10.81,11.932,10.68,11.89,97506,0
2014-11-10,12.7,12.99,12.2,12.67,177163,0
2014-11-11,12.8,12.8,11.91,12.14,110340,0
2014-11-12,11.88,12.292,11.52,12.16,52081,0
2014-11-13,12.22,12.54,12.116,12.19,74455,0
2014-11-14,12.33,12.46,12.015,12.19,47045,0
2014-11-17,12.18,12.34,11.99,12.18,40972,0
2014-11-18,12.22,12.79,12.22,12.6,37935,0
2014-11-19,12.37,12.91,12.37,12.41,58411,0
2014-11-20,12.39,13.33,12.36,13.19,59910,0
2014-11-21,13.44,13.9,13.2,13.65,85734,0
2014-11-24,13.77,14.93,13.75,14.75,165596,0
2014-11-25,14.75,14.91,14.2,14.69,85207,0
2014-11-26,14.64,15.1,14.29,14.99,107033,0
2014-11-28,15,15.28,14.72,14.91,64524,0
2014-12-01,14.7,15.04,14.59,14.6,147712,0
2014-12-02,14.6,15.05,14.6,14.99,193730,0
2014-12-03,14.98,15.03,14.56,14.83,61599,0
2014-12-04,14.43,14.81,14.37,14.42,38736,0
2014-12-05,14.56,15.05,14.39,14.97,124943,0
2014-12-08,14.8,15.2,14.15,14.19,53480,0
2014-12-09,13.96,14.69,13.845,14.49,75002,0
2014-12-10,14.32,14.41,13.64,13.72,64139,0
2014-12-11,13.87,14.16,13.18,13.31,66934,0
2014-12-12,13.13,13.64,13,13.58,61738,0
2014-12-15,12.85,13.91,12.7,13.81,81537,0
2014-12-16,13.72,14.96,13.24,13.56,79178,0
2014-12-17,13.55,14.37,13.421,14.34,38550,0
2014-12-18,14.5,14.545,14.22,14.49,58644,0
2014-12-19,14.49,14.49,13.705,13.76,128068,0
2014-12-22,13.88,14.32,13.84,14.14,44344,0
2014-12-23,14.29,14.32,13.73,13.91,36892,0
2014-12-24,14.03,14.16,13.91,13.93,10859,0
2014-12-26,13.98,14.49,13.98,14.48,30787,0
2014-12-29,14.49,14.64,13.57,13.66,41224,0
2014-12-30,13.76,13.96,13.37,13.57,116002,0
2014-12-31,13.38,13.99,13.38,13.93,76736,0
2015-01-02,13.99,14.24,13.33,13.86,55970,0
2015-01-05,13.94,14.74,13.94,14.2,72237,0
2015-01-06,14.32,14.446,13.36,13.69,56461,0
2015-01-07,13.85,13.85,12.97,13.37,51169,0
2015-01-08,13.37,13.5,12.88,13.09,54773,0
2015-01-09,13.15,14.23,13.132,13.83,80073,0
2015-01-12,13.98,14.08,13.75,13.75,78937,0
2015-01-13,13.96,14.27,13.75,14.01,88247,0
2015-01-14,14,14.088,13.71,13.72,35711,0
2015-01-15,14.23,14.23,12.7,12.8,48529,0
2015-01-16,12.77,12.98,12.6,12.8,30811,0
2015-01-20,12.74,12.78,12.5,12.57,86339,0
2015-01-21,13.02,13.02,12.5,12.51,58058,0
2015-01-22,12.24,12.75,12,12.54,70869,0
2015-01-23,12.35,12.87,12.098,12.51,79128,0
2015-01-26,12.5,13.06,12.5,13.02,77910,0
2015-01-27,12.89,13.17,12.585,12.86,67249,0
2015-01-28,12.356,12.97,12.311,12.52,98808,0
2015-01-29,12.44,13.39,12.43,13.38,85654,0
2015-01-30,13.38,13.38,12.47,12.56,90606,0
2015-02-02,12.58,13.44,12.51,13.11,71525,0
2015-02-03,13.08,13.12,12.68,12.92,33279,0
2015-02-04,12.8,13.29,12.61,12.9,22522,0
2015-02-05,12.92,13.5,12.91,13.44,31063,0
2015-02-06,13.38,13.93,13.201,13.51,41384,0
2015-02-09,13.23,13.58,12.65,12.77,80402,0
2015-02-10,12.91,13.46,12.902,13,58921,0
2015-02-11,13.63,13.63,12.16,12.49,88538,0
2015-02-12,12.59,13.065,12.59,12.77,98981,0
2015-02-13,13,13,12.62,12.66,230621,0
2015-02-17,12.5,12.98,12.5,12.83,36161,0
2015-02-18,12.87,12.91,12.541,12.67,16530,0
2015-02-19,12.45,12.72,12.37,12.54,28577,0
2015-02-20,12.47,12.5,12.23,12.28,33753,0
2015-02-23,12.17,12.31,11.01,11.72,120668,0
2015-02-24,11.65,11.734,11.08,11.53,100226,0
2015-02-25,11.5,11.57,10.15,11,639475,0
2015-02-26,10.91,11.17,10.45,10.59,340769,0
2015-02-27,10.65,11,9.95,10.51,279597,0
2015-03-02,10.55,12.09,10.55,11.2,81900,0
2015-03-03,11.24,11.47,11.01,11.44,45000,0
2015-03-04,11.57,12.48,11.33,12.28,112300,0
2015-03-05,12.19,12.44,11.65,12,100400,0
2015-03-06,11.85,12.18,11.7,11.93,45000,0
2015-03-09,11.94,12.39,11.39,11.58,90600,0
2015-03-10,11.59,11.59,11.36,11.54,74200,0
2015-03-11,11.52,11.79,11.35,11.65,97300,0
2015-03-12,11.76,11.94,11.46,11.6,129600,0
2015-03-13,11.61,11.65,11.36,11.55,90200,0
2015-03-16,11.55,11.6,10.73,11.37,180600,0
2015-03-17,11.38,11.72,11.38,11.49,54600,0
2015-03-18,11.5,11.71,11.37,11.49,94200,0
2015-03-19,11.49,11.63,11.4,11.53,68100,0
2015-03-20,11.5,11.6,11.36,11.48,42300,0
2015-03-23,11.42,11.53,11.25,11.27,96400,0
2015-03-24,11.29,11.48,10.9,11.25,123400,0
2015-03-25,11.3,11.3,10.87,10.87,48600,0
2015-03-26,10.85,10.87,10.18,10.52,112000,0
2015-03-27,10.54,10.81,10.47,10.63,121400,0
2015-03-30,10.58,10.73,10.51,10.68,48900,0
2015-03-31,10.59,10.68,10.1,10.19,583800,0
2015-04-01,10.21,11.31,10.21,10.99,169800,0
2015-04-02,10.95,11.12,10.45,10.88,53900,0
2015-04-06,10.77,11.22,10.56,10.94,48900,0
2015-04-07,10.88,11.26,10.75,10.87,61162,0
2015-04-08,11.02,11.32,10.84,10.98,101900,0
2015-04-09,11.01,11.35,10.751,11.27,213614,0
2015-04-10,11.42,11.42,10.89,11.08,57000,0
2015-04-13,11.23,11.69,11.06,11.24,169500,0
2015-04-14,11.33,11.58,11.1,11.48,37600,0
2015-04-15,11.52,11.99,11.2,11.98,180432,0
2015-04-16,11.91,11.993,11.6,11.8,40162,0
2015-04-17,11.63,11.89,11.39,11.81,40000,0
2015-04-20,11.76,11.88,11.6,11.74,35274,0
2015-04-21,11.84,12.51,11.74,12.27,79612,0
2015-04-22,12.32,12.44,11.83,12.25,501110,0
2015-04-23,12.17,12.28,11.97,12.2,46900,0
2015-04-24,12.26,12.39,12.08,12.11,38600,0
2015-04-27,12.08,12.41,11.72,11.96,65700,0
2015-04-28,12.1,12.6,11.87,12.53,53500,0
2015-04-29,12.51,12.8,12.05,12.12,58300,0
2015-04-30,12.02,12.15,11.75,11.94,109600,0
2015-05-01,11.97,12.7,11.89,12.67,97900,0
2015-05-04,12.63,13.05,12.35,12.4,156200,0
2015-05-05,12.4,12.4,11.89,12.05,146400,0
2015-05-06,11.9,12.02,11.7,11.99,75522,0
2015-05-07,11.45,12.7,11.08,12.25,312022,0
2015-05-08,12.7,13.11,12.41,13.09,182100,0
2015-05-11,13,13.14,12.27,12.7,105900,0
2015-05-12,12.6,13.09,12.09,12.77,97381,0
2015-05-13,12.5,12.73,11.62,12.46,178900,0
2015-05-14,12.52,13.19,12.49,13.09,215800,0
2015-05-15,13.1,14.3,13.1,14.27,241230,0
2015-05-18,14.3,14.38,13.87,14.25,73904,0
2015-05-19,14.17,14.17,13.15,13.46,1073200,0
2015-05-20,13.46,14.29,13.25,14.07,122400,0
2015-05-21,14,14.62,13.62,14.06,654600,0
2015-05-22,13.98,14.41,13.75,14,81800,0
2015-05-26,14.14,14.31,13.71,14,93590,0
2015-05-27,14.09,14.16,13.25,13.58,158300,0
2015-05-28,13.81,14.64,13.56,13.78,84024,0
2015-05-29,13.82,14.05,13.3,14.04,127900,0
2015-06-01,14.09,14.83,13.67,14.62,358800,0
2015-06-02,14.7,14.83,13.76,14.06,219857,0
2015-06-03,14.15,14.81,13.85,14.76,107800,0
2015-06-04,14.85,14.85,14.19,14.36,103900,0
2015-06-05,14.36,14.83,14.11,14.8,60900,0
2015-06-08,14.68,14.9,14.38,14.44,139100,0
2015-06-09,14.48,14.855,14.33,14.67,91434,0
2015-06-10,14.72,15.18,14.52,14.64,102917,0
2015-06-11,14.73,14.89,14.58,14.84,54356,0
2015-06-12,14.76,14.94,14.4,14.76,60800,0
2015-06-15,14.5,15.18,14.45,15.01,113200,0
2015-06-16,15.04,15.6,14.94,15.24,115000,0
2015-06-17,15.44,15.63,15.31,15.46,94600,0
2015-06-18,15.65,16.13,15.42,15.85,104500,0
2015-06-19,15.9,16.13,15.45,15.93,132900,0
2015-06-22,15.95,16.09,15.24,15.69,97400,0
2015-06-23,15.75,16.31,15.72,16.23,178755,0
2015-06-24,15.98,16.4,15.38,15.39,116700,0
2015-06-25,15.5,15.99,15.39,15.6,106000,0
2015-06-26,15.68,15.83,15.21,15.54,336500,0
2015-06-29,15.35,15.64,14.84,15.05,92000,0
2015-06-30,15.19,15.59,15.19,15.42,50951,0
2015-07-01,15.56,15.9,15.21,15.27,104400,0
2015-07-02,15.34,15.34,15,15.06,66500,0
2015-07-06,14.88,15.29,14.6,15.12,144700,0
2015-07-07,15.2,15.6,14.91,15.46,112500,0
2015-07-08,15.38,15.46,14.78,14.95,175700,0
2015-07-09,15.2,15.22,14.55,14.76,73400,0
2015-07-10,15,15.33,14.71,14.87,76200,0
2015-07-13,15.2,15.6,15,15.01,202400,0
2015-07-14,15,15.98,14.99,15.65,171448,0
2015-07-15,15.7,15.998,15.53,15.88,89197,0
2015-07-16,16.08,17.62,15.92,16.3,533700,0
2015-07-17,16.36,17.17,16.34,17,171100,0
2015-07-20,16.99,17,16.22,16.81,79700,0
2015-07-21,16.77,16.89,16.14,16.48,63400,0
2015-07-22,16.37,16.83,16.26,16.53,93900,0
2015-07-23,16.63,16.63,15.97,16.19,78800,0
2015-07-24,16.12,16.22,15.56,15.7,76800,0
2015-07-27,15.59,15.59,15.01,15.09,61300,0
2015-07-28,15.19,15.73,14.51,15.38,51800,0
2015-07-29,15.29,15.4,15,15,34600,0
2015-07-30,14.99,15.89,14.81,15.18,82000,0
2015-07-31,16.08,16.95,15.15,15.31,60200,0
2015-08-03,15.26,15.8,15.18,15.75,112592,0
2015-08-04,15.81,16.16,15.39,16.12,104600,0
2015-08-05,17.5,17.5,16.4,16.48,120500,0
2015-08-06,16.02,16.43,15.3,15.81,103626,0
2015-08-07,15.7,15.88,14.92,15.53,132200,0
2015-08-10,15.66,15.83,14.75,14.79,142800,0
2015-08-11,14.58,15.04,14.38,14.58,123909,0
2015-08-12,14.42,14.86,13.75,14.34,125200,0
2015-08-13,14.31,15.28,14.17,15.16,217700,0
2015-08-14,15.16,15.65,14.7,14.88,64300,0
2015-08-17,14.88,14.97,14.53,14.75,86900,0
2015-08-18,14.76,15.37,14.46,15.23,114800,0
2015-08-19,15.05,15.18,14.8,14.99,97500,0
2015-08-20,14.8,14.85,14.27,14.42,87700,0
2015-08-21,14.14,15.34,14.03,14.84,108700,0
2015-08-24,13.9,14.68,13.29,13.42,184942,0
2015-08-25,14.04,14.6,13.16,13.5,172700,0
2015-08-26,13.86,14.38,13.4,14.34,60000,0
2015-08-27,14.46,14.69,14.08,14.44,64700,0
2015-08-28,14.28,15.38,14.28,15.26,95100,0
2015-08-31,15.28,15.59,15.02,15.21,153700,0
2015-09-01,14.84,15.28,14.53,14.65,85600,0
2015-09-02,14.9,14.9,14.24,14.86,92900,0
2015-09-03,14.9,15.33,14.51,15,108700,0
2015-09-04,14.83,15.41,14.76,15.3,70800,0
2015-09-08,15.58,16.04,15.28,15.86,72900,0
2015-09-09,16.03,16.05,15.45,15.68,84600,0
2015-09-10,15.82,16,15.45,15.95,43418,0
2015-09-11,15.92,16.69,15.85,16.36,156000,0
2015-09-14,16.46,16.73,16.1,16.38,145900,0
2015-09-15,16.55,17.56,16.36,17.43,127300,0
2015-09-16,17.45,17.75,16.96,17.31,54000,0
2015-09-17,17.25,17.87,17.1,17.5,102413,0
2015-09-18,17.3,19.6,17.3,19.42,319300,0
2015-09-21,19.79,19.81,17.87,18.38,231400,0
2015-09-22,18.13,18.27,17.57,17.95,75900,0
2015-09-23,17.99,18.42,17.67,18.01,78600,0
2015-09-24,18.09,18.09,16.865,17.51,86524,0
2015-09-25,17.71,17.71,15.71,15.92,74400,0
2015-09-28,15.95,16.22,14.98,15.37,183092,0
2015-09-29,15.36,16.01,14.9,15.12,93900,0
2015-09-30,15.61,16.24,15.29,16,135900,0
2015-10-01,15.91,15.97,15.19,15.45,88600,0
2015-10-02,15.17,15.74,15.1,15.15,115800,0
2015-10-05,15.35,16.23,15.08,16.06,103189,0
2015-10-06,16.01,16.01,15.14,15.36,122500,0
2015-10-07,15.58,15.99,15.33,15.81,152100,0
2015-10-08,15.4,16.04,14.85,15.9,308600,0
2015-10-09,15.97,15.97,15.3,15.55,49500,0
2015-10-12,15.48,15.63,15.17,15.33,158950,0
2015-10-13,15.66,15.66,15.2,15.34,111500,0
2015-10-14,15.39,15.46,14.76,15.08,95800,0
2015-10-15,15.03,15.62,14.74,15.4,96900,0
2015-10-16,15.46,15.83,15.05,15.47,138400,0
2015-10-19,15.88,16,15.26,15.69,64500,0
2015-10-20,15.69,15.86,14.83,15.16,193012,0
2015-10-21,15.23,15.4,14.53,15.24,92700,0
2015-10-22,15.27,15.44,14.19,14.3,83000,0
2015-10-23,14.39,14.86,14.05,14.69,120100,0
2015-10-26,14.65,14.99,14.41,14.69,60000,0
2015-10-27,14.76,14.94,14.35,14.87,170100,0
2015-10-28,14.92,15.71,14.7,14.97,184700,0
2015-10-29,14.97,15.22,14.68,14.84,45900,0
2015-10-30,14.89,14.95,14.35,14.51,69100,0
2015-11-02,14.56,15.165,14.4,14.75,90149,0
2015-11-03,14.62,15.03,13.13,13.57,835400,0
2015-11-04,13.58,14.36,13.58,14,334752,0
2015-11-05,14,14.29,13.8,14,101500,0
2015-11-06,14.01,14.28,13.55,14,74600,0
2015-11-09,13.99,14.1,13.64,13.91,74771,0
2015-11-10,13.85,14.1,13.33,13.94,45700,0
2015-11-11,13.94,14.07,13.61,13.64,53700,0
2015-11-12,13.51,13.7,13,13.07,109500,0
2015-11-13,13.01,13.44,12.94,13.23,48600,0
2015-11-16,13.19,13.65,13.13,13.61,65900,0
2015-11-17,13.67,14.03,13.49,13.88,52700,0
2015-11-18,13.91,14.62,13.91,14.6,108100,0
2015-11-19,14.49,14.63,13.95,14.06,57500,0
2015-11-20,14.19,14.55,14,14.27,50900,0
2015-11-23,14.18,14.8,14.18,14.57,34000,0
2015-11-24,14.48,15.09,14.19,14.98,73000,0
2015-11-25,14.95,15.56,14.95,15.46,36600,0
2015-11-27,15.41,15.94,14.26,15.5,52600,0
2015-11-30,15.36,15.77,14.6,15.24,65100,0
2015-12-01,15.33,15.35,15.01,15.15,78679,0
2015-12-02,14.94,15.29,14.67,14.74,49173,0
2015-12-03,14.71,15.245,14.44,15.04,62483,0
2015-12-04,15.02,15.28,14.63,14.99,35000,0
2015-12-07,15.06,15.4,14.55,14.91,48900,0
2015-12-08,14.76,15.22,14.76,14.99,61272,0
2015-12-09,14.87,15.2,14.5,14.59,86200,0
2015-12-10,14.56,14.69,14.11,14.4,58900,0
2015-12-11,14.02,14.42,13.95,14.09,101200,0
2015-12-14,14.05,14.3,13.87,14.2,105812,0
2015-12-15,14.46,14.6,14.17,14.45,66000,0
2015-12-16,14.59,14.7,14.35,14.67,84000,0
2015-12-17,14.7,14.8,14.56,14.62,82300,0
2015-12-18,14.5,15,14.43,14.52,629000,0
2015-12-21,14.69,15,14.5,14.61,116000,0
2015-12-22,14.6,15.09,14.46,14.74,163504,0
2015-12-23,14.91,14.96,14.31,14.5,191600,0
2015-12-24,14.54,15.05,14.005,14.52,54398,0
2015-12-28,14.42,14.96,13.935,14.6,96220,0
2015-12-29,14.225,15.09,14.225,14.75,110843,0
2015-12-30,14.63,15,14.535,14.7,48516,0
2015-12-31,14.65,14.95,14.52,14.71,46526,0
2016-01-04,14.46,14.855,13.57,13.67,210017,0
2016-01-05,13.75,13.75,12.77,12.92,140924,0
2016-01-06,12.79,13,12.32,12.38,99078,0
2016-01-07,12.3,13.25,12.26,12.79,140501,0
2016-01-08,12.79,13.09,11.86,11.97,210230,0
2016-01-11,12.48,13.16,11.92,12.66,259917,0
2016-01-12,12.78,13.21,12.28,12.69,125905,0
2016-01-13,12.77,12.77,12.08,12.69,208906,0
2016-01-14,12.85,13.64,12.44,13.51,91849,0
2016-01-15,13.1,14.72,12.41,14.33,192476,0
2016-01-19,14.5,14.5,13.73,14.05,332300,0
2016-01-20,13.96,15.7,13.585,15.04,253073,0
2016-01-21,15.08,15.24,14.55,14.95,298804,0
2016-01-22,15.1,15.48,14.695,15.31,127415,0
2016-01-25,15.24,15.72,14.89,15.31,80851,0
2016-01-26,15.46,15.46,14.64,14.8,59994,0
2016-01-27,13.755,14.73,13.64,13.71,118466,0
2016-01-28,13.79,13.94,12.77,13.58,99469,0
2016-01-29,13.6,14.08,13.43,13.95,96548,0
2016-02-01,13.88,14.09,13.42,13.91,64974,0
2016-02-02,13.74,13.965,13.61,13.89,62431,0
2016-02-03,13.97,14.4,13.565,14.1,88719,0
2016-02-04,14.05,14.24,13.54,13.81,98100,0
2016-02-05,13.73,13.99,12.89,12.94,123934,0
2016-02-08,12.94,12.94,11.72,11.88,153557,0
2016-02-09,11.81,12.36,11.555,12.12,105170,0
2016-02-10,12.23,12.76,12.02,12.11,77475,0
2016-02-11,11.68,12.59,11.3,11.89,134625,0
2016-02-12,12,12.07,11.625,12.04,116553,0
2016-02-16,12.18,12.54,11.89,12.05,114802,0
2016-02-17,12.23,12.81,11.97,12.6,193482,0
2016-02-18,12.58,12.73,12.18,12.19,44051,0
2016-02-19,12.21,12.55,12.06,12.55,63131,0
2016-02-22,12.928,13.3,12.52,13.11,89032,0
2016-02-23,13.05,13.29,12.25,12.35,54649,0
2016-02-24,12.2,12.69,11.7,12.48,33479,0
2016-02-25,12.46,12.79,11.88,11.95,49006,0
2016-02-26,11.97,12.83,11.93,12.43,106875,0
2016-02-29,12.48,12.67,11.9815,12.04,107832,0
2016-03-01,12,14.68,11.86,14.3,212212,0
2016-03-02,14.24,15.21,14.18,14.99,154385,0
2016-03-03,14.92,15.58,14.76,15.4,127139,0
2016-03-04,15.39,15.495,15.191,15.43,139468,0
2016-03-07,15.27,17.66,15.27,17.51,285016,0
2016-03-08,17.22,17.22,14.74,16.47,274057,0
2016-03-09,16.08,16.3,15.18,16.07,253680,0
2016-03-10,16.08,16.43,15.3,15.43,125646,0
2016-03-11,15.21,15.97,15.2,15.8,118691,0
2016-03-14,15.81,16.14,15.59,15.81,71323,0
2016-03-15,15.69,15.69,15.12,15.3,67292,0
2016-03-16,15.57,16.3399,15.48,15.96,111580,0
2016-03-17,15.89,16.04,15.3601,15.98,116845,0
2016-03-18,16.09,16.43,15.71,16.11,155342,0
2016-03-21,16.07,16.88,16.07,16.44,72796,0
2016-03-22,16.32,16.94,16.32,16.82,46704,0
2016-03-23,16.88,17.1,16.29,16.3,77304,0
2016-03-24,16.27,16.85,16.045,16.55,70291,0
2016-03-28,16.66,16.66,15.98,16,69964,0
2016-03-29,16.02,16.53,15.77,16.26,144361,0
2016-03-30,15.98,16.2401,14.76,15.09,250993,0
2016-03-31,15.06,15.33,14.945,15.22,166943,0
2016-04-01,15.04,15.96,14.82,15.86,86339,0
2016-04-04,15.76,16,15.42,15.59,103816,0
2016-04-05,15.49,15.76,15.23,15.57,121473,0
2016-04-06,15.54,16.18,14.985,16.17,172641,0
2016-04-07,15.88,15.99,15.42,15.73,86134,0
2016-04-08,15.75,15.75,15.195,15.56,68069,0
2016-04-11,15.73,16.06,15.4734,15.55,133448,0
2016-04-12,15.63,15.63,15.09,15.46,90505,0
2016-04-13,15.53,16.16,15,15.93,129187,0
2016-04-14,15.89,16.1799,15.45,15.8,41725,0
2016-04-15,15.81,16.1463,15.51,15.92,45288,0
2016-04-18,15.79,16.21,15.52,16.09,94891,0
2016-04-19,16.17,16.25,15.88,16.02,75377,0
2016-04-20,15.78,15.97,15.16,15.62,350369,0
2016-04-21,15.47,16.41,15.345,16.25,218253,0
2016-04-22,16.3,16.48,15.83,16.22,112031,0
2016-04-25,16.18,16.33,15.81,15.85,78829,0
2016-04-26,15.85,15.99,15.58,15.9,33014,0
2016-04-27,15.88,15.94,15.54,15.8,43935,0
2016-04-28,15.69,16,15.69,15.85,107732,0
2016-04-29,15.75,16,15.59,15.92,117137,0
2016-05-02,15.99,16.46,15.66,16.46,207073,0
2016-05-03,16.25,16.5,16.035,16.26,96436,0
2016-05-04,16.17,16.38,16.02,16.19,99243,0
2016-05-05,16.2,16.4,15.75,16.19,68713,0
2016-05-06,14.75,15.0201,12.81,13.76,618655,0
2016-05-09,13.9,14.56,13.73,14.21,160352,0
2016-05-10,14.44,14.5,13.9501,14.47,114142,0
2016-05-11,14.35,14.86,14.235,14.42,93407,0
2016-05-12,14.48,14.57,14.16,14.27,90131,0
2016-05-13,14.23,14.66,13.76,14.38,45217,0
2016-05-16,14.62,14.73,14,14.55,97128,0
2016-05-17,14.5,14.55,13.97,14,73588,0
2016-05-18,13.94,14.3,13.72,13.89,118389,0
2016-05-19,13.83,13.83,13.325,13.36,102016,0
2016-05-20,13.5,13.8,13.19,13.69,241612,0
2016-05-23,13.62,13.88,13.44,13.6,104144,0
2016-05-24,13.75,13.99,13.685,13.81,95041,0
2016-05-25,13.92,13.99,13.7,13.84,102071,0
2016-05-26,13.81,14,13.61,13.93,62310,0
2016-05-27,13.9,13.9915,13.82,13.96,56204,0
2016-05-31,13.99,13.99,13.38,13.58,93880,0
2016-06-01,13.51,13.51,12.967,13.27,109507,0
2016-06-02,13.46,14.01,13.17,13.98,133152,0
2016-06-03,13.94,13.97,13.5,13.63,35568,0
2016-06-06,13.72,13.81,13.5,13.6,74020,0
2016-06-07,13.54,13.93,13.15,13.86,103442,0
2016-06-08,13.94,14.09,13.69,13.98,42289,0
2016-06-09,13.85,13.85,13.296,13.37,60285,0
2016-06-10,13.21,13.3,13.02,13.19,44101,0
2016-06-13,13.15,13.54,13.14,13.35,108918,0
2016-06-14,13.33,13.34,12.86,13.15,67467,0
2016-06-15,13.17,13.66,13.1,13.64,70133,0
2016-06-16,13.8,13.9299,13.4,13.79,110065,0
2016-06-17,13.84,13.84,13.09,13.18,130501,0
2016-06-20,13.32,13.78,13.08,13.37,63725,0
2016-06-21,13.45,13.52,13.12,13.49,38373,0
2016-06-22,13.49,14.1,13.4,13.52,59386,0
2016-06-23,13.71,14.24,13.41,14.19,78910,0
2016-06-24,13.64,13.77,12.99,13.05,306782,0
2016-06-27,12.92,13,12.152,12.28,269327,0
2016-06-28,12.28,12.81,12.17,12.36,194607,0
2016-06-29,12.53,12.86,11.89,12.41,203912,0
2016-06-30,12.41,12.67,12.3201,12.6,112241,0
2016-07-01,12.63,12.92,12.545,12.78,56013,0
2016-07-05,12.7,13.13,12.5,12.99,202528,0
2016-07-06,12.9,13.15,12.85,13.01,52250,0
2016-07-07,13.04,13.15,12.68,12.99,198545,0
2016-07-08,13.02,13.13,12.947,12.99,315575,0
2016-07-11,13.08,13.78,13.012,13.6,75684,0
2016-07-12,13.67,14.07,13.63,13.87,39164,0
2016-07-13,13.99,14.3799,13.88,13.96,57330,0
2016-07-14,14.12,14.12,13.27,13.44,48991,0
2016-07-15,13.61,13.9399,13.26,13.81,62942,0
2016-07-18,13.81,13.85,13.47,13.6,34185,0
2016-07-19,13.59,13.59,13.24,13.28,96823,0
2016-07-20,13.39,13.58,13.24,13.43,32148,0
2016-07-21,13.42,13.69,13.29,13.48,75345,0
2016-07-22,13.45,13.51,13.29,13.38,25094,0
2016-07-25,13.36,13.38,13.08,13.15,74833,0
2016-07-26,13.13,13.34,13.06,13.29,58001,0
2016-07-27,13.26,13.46,13.21,13.33,46682,0
2016-07-28,13.27,13.74,13.27,13.67,51868,0
2016-07-29,13.61,13.91,13.35,13.59,96153,0
2016-08-01,13.54,13.69,13.48,13.65,37786,0
2016-08-02,13.64,13.79,13.26,13.39,38903,0
2016-08-03,13.31,13.74,13.19,13.53,75496,0
2016-08-04,14.98,17,14.25,16.72,477432,0
2016-08-05,16.66,17.15,16.17,16.53,269774,0
2016-08-08,16.36,16.64,16.1,16.34,100290,0
2016-08-09,16.2,16.72,16.2,16.36,117141,0
2016-08-10,16.38,16.87,16.09,16.16,50418,0
2016-08-11,16.35,16.95,16.31,16.83,271270,0
2016-08-12,16.93,16.93,16.4,16.47,70357,0
2016-08-15,16.39,16.82,16.39,16.46,126513,0
2016-08-16,16.47,16.865,16.4615,16.58,349939,0
2016-08-17,16.865,16.865,16.02,16.38,60849,0
2016-08-18,16.57,16.64,16.2601,16.49,72812,0
2016-08-19,16.48,16.64,16.34,16.54,58706,0
2016-08-22,16.56,17.3299,16.48,16.54,161041,0
2016-08-23,16.68,17.205,16.32,16.55,133145,0
2016-08-24,16.51,16.83,16.105,16.25,95062,0
2016-08-25,16.27,16.711,16.14,16.37,57591,0
2016-08-26,16.44,16.66,16.31,16.55,140707,0
2016-08-29,16.49,16.99,16.32,16.52,95799,0
2016-08-30,16.58,16.65,16.4,16.49,67987,0
2016-08-31,16.5,16.58,15.91,16.16,67361,0
2016-09-01,16.11,16.54,15.61,16.25,127582,0
2016-09-02,16.34,16.58,16.29,16.45,69587,0
2016-09-06,16.5,16.72,16.293,16.43,34827,0
2016-09-07,16.34,16.55,16.24,16.51,56390,0
2016-09-08,16.39,16.76,16.31,16.66,57789,0
2016-09-09,16.6,16.75,16.45,16.6,89720,0
2016-09-12,16.51,16.77,16.2,16.35,59847,0
2016-09-13,16.35,16.35,15.68,16.11,82036,0
2016-09-14,16.12,17.27,16.12,16.89,107920,0
2016-09-15,16.83,17.96,16.7262,17.92,113886,0
2016-09-16,17.99,18.3,17.7622,18.22,181440,0
2016-09-19,18.23,18.89,18.23,18.62,174758,0
2016-09-20,18.78,19.41,18.63,19.29,231383,0
2016-09-21,19.14,19.48,18.86,19.11,158066,0
2016-09-22,19.28,19.83,18.921,19.77,162590,0
2016-09-23,19.71,19.88,19.19,19.26,146907,0
2016-09-26,19.07,19.3,18.89,19.05,137617,0
2016-09-27,19.095,19.59,19.05,19.57,71100,0
2016-09-28,19.57,19.85,19.26,19.75,77369,0
2016-09-29,19.67,19.75,19.21,19.4,63087,0
2016-09-30,19.5,20.283,19.3,19.98,621288,0
2016-10-03,19.95,19.99,19.23,19.74,156726,0
2016-10-04,19.74,20.23,19.67,20.12,117891,0
2016-10-05,20.11,21.05,19.95,20.75,897940,0
2016-10-06,20.74,21.23,19.86,21.11,309156,0
2016-10-07,20.93,21.43,20.67,20.99,128811,0
2016-10-10,21,22.49,21,21.96,150998,0
2016-10-11,21.87,22.0118,20.73,21.13,147255,0
2016-10-12,21.26,21.47,20.82,21.14,84006,0
2016-10-13,20.94,21.25,19.66,19.84,240552,0
2016-10-14,20.05,20.1,19.59,19.71,153506,0
2016-10-17,19.73,19.76,19.47,19.66,60646,0
2016-10-18,19.9,20.23,19.74,20.13,49664,0
2016-10-19,20.08,21.04,19.9,19.94,70370,0
2016-10-20,19.81,20.51,19.81,20.19,36567,0
2016-10-21,19.99,20.41,19.93,20.17,66305,0
2016-10-24,20.34,20.49,20.16,20.43,49084,0
2016-10-25,20.49,20.68,19.73,20.09,180452,0
2016-10-26,19.97,20.25,19.69,20.05,224761,0
2016-10-27,20.19,20.2,19.68,19.77,448363,0
2016-10-28,19.6,20.14,19.55,19.76,82193,0
2016-10-31,19.82,19.948,19.22,19.45,76305,0
2016-11-01,19.58,19.69,19.2,19.52,103643,0
2016-11-02,19.43,19.62,18.19,18.39,225512,0
2016-11-03,18.49,20.33,18.49,20.27,278803,0
2016-11-04,20.07,20.68,20,20.49,142773,0
2016-11-07,20.54,21.48,20.4,20.63,190686,0
2016-11-08,20.52,21.68,20.52,21.48,133724,0
2016-11-09,21.22,22.65,20.7003,22.5,249016,0
2016-11-10,22.71,22.87,21.7,22.68,185041,0
2016-11-11,22.6,22.79,21.78,22.7,143990,0
2016-11-14,22.79,23.45,22.42,22.87,155586,0
2016-11-15,22.76,23.2418,22.13,22.69,133917,0
2016-11-16,22.68,23.22,22.53,22.8,81419,0
2016-11-17,22.74,23.24,22.49,22.98,134451,0
2016-11-18,23.11,23.4,22.71,23.27,157682,0
2016-11-21,23.43,23.43,22.305,22.86,87853,0
2016-11-22,22.85,23,21.5,22.49,505934,0
2016-11-23,22.48,23.09,22.05,23.05,161107,0
2016-11-25,23.03,23.41,22.56,22.87,43665,0
2016-11-28,22.83,22.86,21.8913,21.97,256841,0
2016-11-29,21.97,22.84,21.78,22.3,333092,0
2016-11-30,22.48,22.54,21.69,22,144205,0
2016-12-01,22.02,22.335,21.33,21.58,157138,0
2016-12-02,21.44,22.73,21.27,22.14,140812,0
2016-12-05,22.18,22.18,21.64,21.99,133370,0
2016-12-06,22.03,22.19,21.64,22.07,92266,0
2016-12-07,22.15,22.15,21.305,21.96,85614,0
2016-12-08,21.95,22.22,21.38,22.14,82646,0
2016-12-09,22.25,22.81,21.58,21.79,126990,0
2016-12-12,21.73,21.79,21.34,21.49,123030,0
2016-12-13,21.47,22.03,21.0516,21.76,159513,0
2016-12-14,21.64,22.09,21.43,21.8,87697,0
2016-12-15,21.73,22.315,21.32,22.24,192882,0
2016-12-16,22.35,23.31,21.84,22.05,288971,0
2016-12-19,22.11,22.5099,21.775,21.89,91705,0
2016-12-20,22.04,22.27,21.57,22.19,101213,0
2016-12-21,22.29,22.4,21.8,22.21,94918,0
2016-12-22,22.29,22.7,21.77,22.01,89899,0
2016-12-23,22.08,22.5,21.94,22.44,104914,0
2016-12-27,22.43,23.05,21.98,22.27,56523,0
2016-12-28,22.38,22.98,22.02,22.71,171985,0
2016-12-29,22.76,23.01,22.19,22.45,102944,0
2016-12-30,22.44,22.85,22.01,22.3,120116,0
2017-01-03,22.5,22.52,21.805,22.08,97167,0
2017-01-04,22.25,22.64,21.83,22.15,246866,0
2017-01-05,22.14,22.49,21.71,21.94,125693,0
2017-01-06,22.08,23.04,21.95,22.75,72491,0
2017-01-09,23.1,23.25,22.53,22.99,129604,0
2017-01-10,20.5,20.99,16.61,17.99,1429068,0
2017-01-11,18.13,18.7,17.61,17.88,697930,0
2017-01-12,17.81,18.89,17.54,18.76,288348,0
2017-01-13,18.85,19.16,18.695,18.96,122177,0
2017-01-17,18.79,18.79,17.65,18.02,203029,0
2017-01-18,18.01,18.01,17.41,17.95,449415,0
2017-01-19,17.95,18.17,17.61,17.76,119947,0
2017-01-20,17.7,18.11,17.19,17.26,171402,0
2017-01-23,17.16,17.64,17.01,17.54,287347,0
2017-01-24,17.57,17.78,17.065,17.59,163462,0
2017-01-25,17.8,17.925,17.4,17.58,170773,0
2017-01-26,17.6,17.75,17.305,17.65,91925,0
2017-01-27,17.79,17.84,17.5563,17.75,85818,0
2017-01-30,17.7,17.8,17.54,17.67,137426,0
2017-01-31,17.53,18.23,17.53,18.04,104370,0
2017-02-01,18.15,18.6,18.09,18.49,165432,0
2017-02-02,18.52,18.9,18.24,18.675,108239,0
2017-02-03,18.73,19.13,18.63,19.1,83366,0
2017-02-06,19.1,19.2,18.53,18.8,137985,0
2017-02-07,18.8,19.24,18.57,19.01,122074,0
2017-02-08,18.95,19.37,18.75,19.06,109626,0
2017-02-09,19.05,19.6,19.05,19.53,132315,0
2017-02-10,19.58,19.64,19.12,19.22,167236,0
2017-02-13,19.33,19.33,18.84,18.98,96040,0
2017-02-14,18.88,19.3107,18.81,18.99,257469,0
2017-02-15,19.02,19.19,18.64,19.18,226095,0
2017-02-16,19.04,19.68,18.3721,19.07,147818,0
2017-02-17,19.11,19.38,18.95,19.11,140369,0
2017-02-21,19.17,19.54,18.91,19.27,114498,0
2017-02-22,19.21,19.45,18.905,18.97,125747,0
2017-02-23,19.11,19.35,18.81,19.03,177160,0
2017-02-24,18.89,19.49,18.62,18.83,218285,0
2017-02-27,18.81,19.34,18.64,19.08,198498,0
2017-02-28,18.98,19.28,18.68,18.87,163147,0
2017-03-01,19.06,19.38,18.855,19.05,359436,0
2017-03-02,18.74,19.19,16.5,18.5,603949,0
2017-03-03,18.44,19.41,18.44,19.2,171460,0
2017-03-06,18.94,19.4525,18.78,19.24,239346,0
2017-03-07,19.08,19.27,18.67,18.76,176196,0
2017-03-08,18.74,19,18.08,18.57,193906,0
2017-03-09,18.66,19.13,18.46,18.86,163946,0
2017-03-10,19.01,19.38,18.56,18.74,141831,0
2017-03-13,18.56,18.85,18.3,18.5,108924,0
2017-03-14,18.37,18.66,17.93,18.38,104320,0
2017-03-15,18.39,18.9,18.36,18.82,105126,0
2017-03-16,18.74,19.04,18.46,18.63,149575,0
2017-03-17,18.58,19.21,18.33,18.96,328842,0
2017-03-20,18.99,19.01,18.44,18.7,182613,0
2017-03-21,18.74,19.17,18.2,18.29,223250,0
2017-03-22,18.3,18.57,18.235,18.54,157988,0
2017-03-23,18.54,19.285,18.48,19.16,125473,0
2017-03-24,19.17,19.51,19.1,19.36,83617,0
2017-03-27,19.26,19.94,19.121,19.77,130880,0
2017-03-28,19.77,19.98,19.495,19.75,79995,0
2017-03-29,19.69,19.935,19.45,19.72,124200,0
2017-03-30,19.7,20.02,19.58,19.82,100225,0
2017-03-31,19.83,20.055,19.44,19.83,96024,0
2017-04-03,19.94,20.7,19.71,19.76,151131,0
2017-04-04,19.75,20.09,19.04,19.3,60214,0
2017-04-05,19.37,19.5,18.89,18.97,85645,0
2017-04-06,18.95,19.6,18.5,19.57,151689,0
2017-04-07,19.52,19.83,18.97,19.8,114226,0
2017-04-10,19.83,20.16,19.55,19.57,126487,0
2017-04-11,19.55,19.9,19.3001,19.58,83508,0
2017-04-12,19.46,19.53,19.15,19.29,76688,0
2017-04-13,19.23,19.47,19.07,19.28,64859,0
2017-04-17,19.3,19.68,19.25,19.66,45647,0
2017-04-18,19.56,19.575,18.95,18.99,178476,0
2017-04-19,19,19.23,18.93,18.99,141885,0
2017-04-20,18.21,18.39,16.97,17.69,477955,0
2017-04-21,17.66,17.77,17.31,17.42,117185,0
2017-04-24,17.59,18,17.3,17.87,145511,0
2017-04-25,17.97,18.19,17.69,17.75,161208,0
2017-04-26,17.67,18,17.63,17.89,68120,0
2017-04-27,17.89,17.99,17.38,17.4,69004,0
2017-04-28,17.46,17.74,17.23,17.48,181062,0
2017-05-01,17.6,17.92,17.36,17.5,289590,0
2017-05-02,17.45,17.64,17.45,17.5,147052,0
2017-05-03,17.24,17.4,16.75,16.77,103099,0
2017-05-04,17.02,17.54,16.74,17.4,282775,0
2017-05-05,18.1,19.14,18.1,18.45,408492,0
2017-05-08,18.35,18.55,18.1675,18.42,177913,0
2017-05-09,18.38,18.74,18.37,18.55,227219,0
2017-05-10,18.49,19.3,18.45,19.03,110942,0
2017-05-11,18.95,19.09,18.44,18.83,123907,0
2017-05-12,18.76,19.01,18.53,18.92,78803,0
2017-05-15,19,19.235,18.72,19.03,79164,0
2017-05-16,19,19.08,18.644,18.91,60978,0
2017-05-17,18.74,18.88,18.25,18.3,100922,0
2017-05-18,18.1,18.44,17.73,18.09,178908,0
2017-05-19,18.13,18.2631,17.52,17.64,76473,0
2017-05-22,17.68,17.73,17.34,17.72,93372,0
2017-05-23,17.71,17.83,17.47,17.72,78640,0
2017-05-24,17.71,18.07,17.43,17.86,78729,0
2017-05-25,17.91,18.4,17.725,18.21,73559,0
2017-05-26,18.2,18.58,17.93,18.4,79816,0
2017-05-30,18.47,18.47,17.91,18.14,80522,0
2017-05-31,18.24,18.55,18.17,18.34,110806,0
2017-06-01,16.71,17.41,16.6,17.1,1238431,0
2017-06-02,17.08,17.6,17.07,17.33,353293,0
2017-06-05,17.25,17.5,16.89,16.96,418590,0
2017-06-06,16.93,17.03,16.85,16.88,191861,0
2017-06-07,16.9,16.96,16.65,16.8,201204,0
2017-06-08,16.7,16.975,16.68,16.76,190589,0
2017-06-09,16.82,16.83,15.77,15.8,354162,0
2017-06-12,15.64,15.725,14.72,15,521306,0
2017-06-13,15.09,15.32,14.76,15.23,182450,0
2017-06-14,15.22,15.79,14.8,15.63,176441,0
2017-06-15,15.46,15.58,15.115,15.3,113474,0
2017-06-16,15.14,15.42,14.95,15.08,135200,0
2017-06-19,15.13,15.41,15.04,15.36,145305,0
2017-06-20,15.39,15.92,15.16,15.78,258672,0
2017-06-21,15.77,16.13,15.679,16,132954,0
2017-06-22,16,16.37,15.69,16.15,135463,0
2017-06-23,16.17,16.7,15.785,16.68,790602,0
2017-06-26,16.64,16.924,16.5,16.69,168550,0
2017-06-27,16.64,16.81,16.26,16.41,217863,0
2017-06-28,16.49,16.62,16.3,16.6,204237,0
2017-06-29,16.57,16.57,16.18,16.27,174873,0
2017-06-30,16.26,16.83,16.13,16.54,274890,0
2017-07-03,16.55,16.78,16.27,16.42,69293,0
2017-07-05,16.41,16.78,16.12,16.35,78327,0
2017-07-06,16.31,16.31,15.79,15.96,109424,0
2017-07-07,15.95,16.25,15.87,16.14,96829,0
2017-07-10,16.11,16.23,15.88,16.08,132408,0
2017-07-11,16.09,16.25,15.84,16.2,207216,0
2017-07-12,16.35,16.39,16.06,16.15,110701,0
2017-07-13,16.12,16.33,15.84,16.1,97414,0
2017-07-14,16.08,16.32,16.04,16.11,67843,0
2017-07-17,16.1,16.44,16.04,16.08,145845,0
2017-07-18,16.15,16.37,15.82,16.07,91254,0
2017-07-19,16.05,16.44,15.88,16,114872,0
2017-07-20,15.99,16.08,15.82,15.95,81266,0
2017-07-21,16.07,16.07,15.8,15.84,93867,0
2017-07-24,15.85,15.97,15.57,15.9,124931,0
2017-07-25,15.91,15.99,15.69,15.72,72942,0
2017-07-26,15.78,15.9,15.5,15.78,95442,0
2017-07-27,15.84,15.93,15.51,15.62,87536,0
2017-07-28,15.59,15.74,15.33,15.41,59928,0
2017-07-31,15.41,15.53,14.99,15.21,92686,0
2017-08-01,15.25,15.37,15.02,15.23,137930,0
2017-08-02,15.23,15.66,14.99,15.03,153627,0
2017-08-03,15.07,15.165,14.91,15.13,147432,0
2017-08-04,15.14,15.59,15.11,15.48,134169,0
2017-08-07,15.39,15.47,15.22,15.27,109042,0
2017-08-08,15.18,15.71,15.07,15.3,214612,0
2017-08-09,16.47,16.5,13.1701,13.68,628300,0
2017-08-10,13.68,13.97,13.61,13.88,291077,0
2017-08-11,13.86,14.38,13.435,14.07,293903,0
2017-08-14,14.1,14.39,13.97,14.25,709804,0
2017-08-15,14.25,14.425,13.86,13.92,176090,0
2017-08-16,13.93,14.15,13.81,13.87,205312,0
2017-08-17,13.85,14.08,13.72,13.91,155971,0
2017-08-18,13.84,14.31,13.76,13.88,131870,0
2017-08-21,13.94,14.11,13.82,14.06,122744,0
2017-08-22,14.07,14.57,14.07,14.34,143415,0
2017-08-23,14.31,14.32,14,14.13,88893,0
2017-08-24,14.11,14.55,14.11,14.54,95011,0
2017-08-25,14.55,14.69,14.46,14.68,100181,0
2017-08-28,14.67,14.9,14.02,14.88,118691,0
2017-08-29,14.82,15.16,14.73,15.12,118489,0
2017-08-30,15.14,15.53,15.02,15.47,114259,0
2017-08-31,15.46,15.6135,15.315,15.45,98754,0
2017-09-01,15.5,15.61,15.27,15.53,134164,0
2017-09-05,15.51,15.64,15.3,15.55,179241,0
2017-09-06,15.56,15.61,15.41,15.52,95130,0
2017-09-07,15.49,15.63,15.121,15.6,336041,0
2017-09-08,15.5,15.81,15.45,15.69,148048,0
2017-09-11,15.69,15.75,15.45,15.65,147269,0
2017-09-12,15.73,16.75,15.72,16.43,719713,0
2017-09-13,16.36,16.7,16.21,16.57,643443,0
2017-09-14,16.58,16.58,15.8853,16.25,237574,0
2017-09-15,16.29,16.36,15.75,15.85,465967,0
2017-09-18,15.9,16.42,15.77,15.88,202679,0
2017-09-19,15.9,16.14,15.83,16.1,90446,0
2017-09-20,16.09,16.09,15.53,15.73,120068,0
2017-09-21,15.67,15.67,15.36,15.47,140103,0
2017-09-22,15.51,15.68,15.37,15.64,194493,0
2017-09-25,15.4,15.88,15.39,15.86,89395,0
2017-09-26,15.82,15.95,15.65,15.77,60584,0
2017-09-27,15.77,16.36,15.77,16.26,94304,0
2017-09-28,16.26,16.26,15.91,16.15,79004,0
2017-09-29,16.1,16.32,16.09,16.16,43689,0
2017-10-02,16.2,16.595,16.2,16.55,138820,0
2017-10-03,16.58,16.58,16.03,16.33,129603,0
2017-10-04,16.24,16.48,15.9,16.24,186251,0
2017-10-05,16.25,16.35,16.04,16.1,120566,0
2017-10-06,16.25,16.36,15.97,16.18,272214,0
2017-10-09,16.15,16.15,15.42,15.48,69026,0
2017-10-10,15.69,15.9,15.43,15.64,80341,0
2017-10-11,15.65,15.77,15.52,15.66,52149,0
2017-10-12,12.26,12.5,9.56,11.3,2301140,0
2017-10-13,11.4664,11.47,10.8,11.04,575120,0
2017-10-16,11.18,11.5,10.065,10.08,299395,0
2017-10-17,10.12,10.5,9.72,10.39,414820,0
2017-10-18,10.39,10.48,10,10.43,185950,0
2017-10-19,10.34,10.62,10.2,10.53,177748,0
2017-10-20,10.64,10.92,10.21,10.23,274478,0
2017-10-23,10.16,10.16,9.67,9.78,303053,0
2017-10-24,9.77,9.8,9.19,9.21,388100,0
2017-10-25,9.2,9.355,9.05,9.18,466182,0
2017-10-26,9.24,10.06,9.18,9.92,240656,0
2017-10-27,9.55,9.87,9.49,9.77,237097,0
2017-10-30,9.77,9.88,9.53,9.72,144789,0
2017-10-31,9.7,10.21,9.41,9.96,328515,0
2017-11-01,9.97,9.99,9.5575,9.91,210759,0
2017-11-02,9.89,10.04,9.69,9.78,170474,0
2017-11-03,9.09,9.34,7.321,7.79,1256337,0
2017-11-06,7.7,8.4457,7.7,8.31,344648,0
2017-11-07,8.35,8.3904,7.98,8.1,267035,0
2017-11-08,8.1,8.11,7.94,7.98,248565,0
2017-11-09,7.82,8.38,7.82,8.28,221456,0
2017-11-10,8.24,8.355,8.18,8.3,145008,0
