Date,Open,High,Low,Close,Volume,OpenInt
2013-02-12,9.25,9.6,8.601,9.3,12395,0
2013-02-13,9.5,9.6,8.75,9.24,14225,0
2013-02-14,9.25,9.25,8.8,8.9001,9822,0
2013-02-15,9,9,8.7535,8.87,2981,0
2013-02-19,9.55,9.6,9.1,9.6,27924,0
2013-02-20,9.6,9.61,8.05,8.4,31349,0
2013-02-21,8.7,9.2,8.5,9,10124,0
2013-02-22,9.2,9.2,8.54,8.75,5287,0
2013-02-25,8.26,9.104,8.26,8.75,13540,0
2013-02-26,8.5,8.7,8.5,8.61,2326,0
2013-02-27,8.94,9.1,8.8,8.8,7910,0
2013-02-28,9.2,9.2,8.989,9,20025,0
2013-03-01,9.14,9.14,9,9.02,2286,0
2013-03-04,9.02,9.4899,9.02,9.02,5454,0
2013-03-05,9.4,9.6,9.3,9.3559,25865,0
2013-03-06,9.5,9.5,9.05,9.2,14634,0
2013-03-07,9.5,9.5,9.2,9.2,4220,0
2013-03-08,9.2,9.41,8.5,8.5,21959,0
2013-03-11,8.55,8.99,8.52,8.99,11825,0
2013-03-12,9.25,9.25,8.6,8.61,7660,0
2013-03-13,8.75,8.8,8.65,8.68,3900,0
2013-03-14,8.65,8.8,8.5,8.5,8995,0
2013-03-15,8.78,8.78,8.5201,8.5201,1500,0
2013-03-18,8.5999,8.8,8.5999,8.769,6462,0
2013-03-19,8.76,8.76,8.6,8.6001,3450,0
2013-03-20,8.54,8.74,8.51,8.51,5529,0
2013-03-21,8.51,8.74,8.5,8.5335,1400,0
2013-03-22,8.57,8.73,8.57,8.71,1500,0
2013-03-25,8.79,8.79,8.5,8.5,8410,0
2013-03-26,8.77,8.77,8.5,8.5,4124,0
2013-03-27,8.62,8.6999,8.526,8.6999,826,0
2013-03-28,8.51,8.6,8.51,8.6,6221,0
2013-04-01,8.66,8.74,8.51,8.6932,6813,0
2013-04-02,8.65,8.689,8.5,8.5608,7843,0
2013-04-03,8.5999,8.77,8.5999,8.65,8563,0
2013-04-04,8.7,8.75,8.25,8.31,9443,0
2013-04-05,8.26,8.6,8.26,8.59,4803,0
2013-04-08,8.68,8.68,8.32,8.36,3407,0
2013-04-09,8.3601,8.66,8.36,8.3601,17504,0
2013-04-10,8.37,8.37,8,8.16,16285,0
2013-04-11,8.2,8.2,8.0236,8.1499,6763,0
2013-04-12,8.01,8.02,7.7,7.88,8447,0
2013-04-15,7.75,7.75,6.8,6.96,12213,0
2013-04-16,7,7.1799,6.9,6.91,17704,0
2013-04-17,6.72,6.9,6.6,6.6,3681,0
2013-04-18,6.64,6.85,6.1,6.11,18930,0
2013-04-19,6.19,6.3699,6.12,6.3,5943,0
2013-04-22,6.8399,6.8892,6.6088,6.8589,8087,0
2013-04-23,6.89,7.97,6.85,7.79,22999,0
2013-04-24,7.91,8.2,7.65,8.18,7790,0
2013-04-25,8.2,8.57,8.02,8.02,13045,0
2013-04-26,8,8,7.6001,7.98,5366,0
2013-04-29,8.18,8.94,8.18,8.84,23401,0
2013-04-30,8.99,9.48,8.55,9.35,27617,0
2013-05-01,9.21,10,9.21,9.85,53970,0
2013-05-02,9.85,9.85,9.41,9.78,39951,0
2013-05-03,9.85,9.85,9.45,9.85,27039,0
2013-05-06,9.75,9.75,9.5,9.5,20525,0
2013-05-07,9.5,9.546,8.56,8.65,19622,0
2013-05-08,8.55,8.649,8.25,8.64,19521,0
2013-05-09,8.62,9.0099,8.5,8.77,13232,0
2013-05-10,8.75,8.75,8.5,8.5001,5514,0
2013-05-13,8.54,9.01,8.28,8.85,30474,0
2013-05-14,9.1,9.3,7.91,8.4,53060,0
2013-05-15,8.42,8.42,7.55,8.12,15556,0
2013-05-16,8.59,8.59,7.95,8.49,20900,0
2013-05-17,9.15,10.678,8.19,8.6,382349,0
2013-05-20,9.35,10.45,9.04,9.89,312275,0
2013-05-21,10.02,10.3,9.65,10.2,130157,0
2013-05-22,10,10.35,9.5,9.51,120613,0
2013-05-23,9.41,9.5,8.9,9.2,61472,0
2013-05-24,9.43,9.591,8.65,9.33,47269,0
2013-05-28,9.6,9.6,9.3401,9.55,42240,0
2013-05-29,9.39,9.54,9.1001,9.39,7613,0
2013-05-30,9.55,9.55,9,9.17,11877,0
2013-05-31,9.01,9.48,9.0025,9.18,21813,0
2013-06-03,9.18,9.18,8.766,8.85,27493,0
2013-06-04,8.88,8.9299,8.2,8.299,41790,0
2013-06-05,8.45,8.7499,8.25,8.47,25659,0
2013-06-06,8.45,8.491,8.42,8.42,1865,0
2013-06-07,8.5,8.5,8.2,8.489,11696,0
2013-06-10,8.5,8.6,8.15,8.17,22378,0
2013-06-11,8.07,8.0801,7.75,7.75,31674,0
2013-06-12,7.75,8,7.63,7.97,20973,0
2013-06-13,8.01,8.1,7.97,8.09,14097,0
2013-06-14,8.27,8.65,7.81,8.59,169709,0
2013-06-17,8.51,8.52,6.8,6.95,214564,0
2013-06-18,6.95,6.9501,6.23,6.4,157527,0
2013-06-19,6.08,6.55,6,6,93475,0
2013-06-20,6,6,5,5.42,120203,0
2013-06-21,6.05,8.39,6.05,6.8101,409742,0
2013-06-24,7.72,7.97,6.64,6.75,85613,0
2013-06-25,7.49,7.49,6.77,7,57101,0
2013-06-26,7.68,7.68,6.86,7.65,70660,0
2013-06-27,7.7643,8.45,7.68,8.1499,88931,0
2013-06-28,8.45,8.45,7.1201,8.17,39691,0
2013-07-01,8,8.45,7.9801,8.45,18415,0
2013-07-02,8.42,8.45,7.5,7.51,70333,0
2013-07-03,8.05,8.05,8.05,8.05,1500,0
2013-07-05,8.25,9.35,8,9.35,75523,0
2013-07-08,9,9.3,8.3501,8.39,31727,0
2013-07-09,8.24,8.24,7.16,7.2201,103747,0
2013-07-10,7.15,7.65,7.15,7.37,127442,0
2013-07-11,7.11,7.24,6.8,6.98,184517,0
2013-07-12,6.8901,6.9127,6.75,6.81,42233,0
2013-07-15,6.97,7.2299,6.85,6.85,32266,0
2013-07-16,7,7,6.8099,6.83,17698,0
2013-07-17,6.97,6.97,6.74,6.93,42200,0
2013-07-18,7.08,7.08,6.9101,7,40897,0
2013-07-19,7,7.07,6.999,7.052,26379,0
2013-07-22,7.02,7.4799,7.02,7.15,31556,0
2013-07-23,7.2399,7.2399,7.05,7.0601,21568,0
2013-07-24,7.06,7.1799,6.95,6.951,17162,0
2013-07-25,6.95,7.1899,6.8,6.82,19787,0
2013-07-26,6.82,7,6.77,6.95,20418,0
2013-07-29,6.91,7.03,6.91,6.9533,16302,0
2013-07-30,7.15,7.44,7.07,7.4,24312,0
2013-07-31,7.44,7.44,7.04,7.23,15308,0
2013-08-01,7.15,7.18,7.1,7.11,23008,0
2013-08-02,7.23,7.37,7.01,7.01,21783,0
2013-08-05,7,7.0999,6.9,6.9301,19125,0
2013-08-06,7.12,7.219,6.9775,7.1899,29086,0
2013-08-07,7,7.25,7,7.161,27729,0
2013-08-08,7.26,7.26,7.1,7.11,12310,0
2013-08-09,7.15,7.2,7.1001,7.189,5945,0
2013-08-12,7.19,7.31,7.19,7.216,15370,0
2013-08-13,7.33,7.44,7.22,7.39,6599,0
2013-08-14,7.43,7.45,7.35,7.43,17376,0
2013-08-15,7.45,7.55,7.25,7.25,8373,0
2013-08-16,7.26,7.55,7.2,7.26,21934,0
2013-08-19,7.24,7.49,7.24,7.26,8114,0
2013-08-20,7.25,7.38,7.25,7.3,3800,0
2013-08-21,7.32,7.4999,7.2501,7.41,8866,0
2013-08-22,7.4,7.4,7.25,7.2501,5609,0
2013-08-23,7.26,7.2999,7.1,7.189,6863,0
2013-08-26,7.25,7.35,7.19,7.3,6305,0
2013-08-27,7.4,7.4,7.111,7.26,18373,0
2013-08-28,7.15,7.3,7.1,7.1701,14110,0
2013-08-29,7.19,7.42,7.19,7.35,27707,0
2013-08-30,7.3,7.316,7.12,7.2901,5895,0
2013-09-03,7.35,7.4,7.14,7.19,15000,0
2013-09-04,7.14,7.23,7.1,7.1,6914,0
2013-09-05,7.15,7.19,7.01,7.02,10854,0
2013-09-06,7.06,7.06,7,7.0299,14154,0
2013-09-09,7.14,7.16,7.09,7.09,8126,0
2013-09-10,7.12,7.3999,6.98,6.98,84757,0
2013-09-11,7,7.105,6.92,6.98,15919,0
2013-09-12,7,7,6.9201,6.96,6350,0
2013-09-13,7,7,6.81,6.83,17280,0
2013-09-16,6.83,6.9,6.81,6.83,8090,0
2013-09-17,6.84,6.99,6.84,6.9,8650,0
2013-09-18,6.73,6.85,6.73,6.7999,14047,0
2013-09-19,6.81,6.81,6.5001,6.51,32320,0
2013-09-20,6.51,6.69,6.51,6.5301,10375,0
2013-09-23,6.63,7,6.46,6.49,53251,0
2013-09-24,6.4933,6.72,6.1709,6.2499,42263,0
2013-09-25,6.15,6.49,6.15,6.26,11800,0
2013-09-26,6.3,6.68,6.235,6.235,13220,0
2013-09-27,6.2,6.68,6.2,6.5,8700,0
2013-09-30,6.38,6.65,6.12,6.21,20500,0
2013-10-01,6.13,6.55,6.13,6.22,11500,0
2013-10-02,6.33,6.5,6.28,6.46,6100,0
2013-10-03,6.34,6.5,6.22,6.26,19841,0
2013-10-04,6.32,6.45,6.25,6.25,19900,0
2013-10-07,6.39,6.45,6.18,6.23,27000,0
2013-10-08,6.5,6.5,6.18,6.22,38700,0
2013-10-09,6.43,6.66,6.28,6.64,61100,0
2013-10-10,6.75,6.75,6.3,6.33,46600,0
2013-10-11,6.5,6.68,6.44,6.49,11900,0
2013-10-14,6.6,6.6,6.25,6.4,28500,0
2013-10-15,6.31,6.75,6.25,6.4,26000,0
2013-10-16,6.5,6.6,6.41,6.52,45900,0
2013-10-17,6.46,6.55,6.34,6.37,28600,0
2013-10-18,6.36,6.5,6.35,6.36,9700,0
2013-10-21,6.44,6.47,6.34,6.39,17400,0
2013-10-22,6.36,6.74,6.19,6.39,117500,0
2013-10-23,6.47,6.69,6.3,6.53,30600,0
2013-10-24,6.6,6.6,6.43,6.55,24300,0
2013-10-25,6.62,6.74,6.48,6.48,13100,0
2013-10-28,6.5,6.6,6.35,6.52,27400,0
2013-10-29,6.46,6.6,6.35,6.52,18000,0
2013-10-30,6.63,6.65,6.5,6.59,9500,0
2013-10-31,6.5,6.59,6.48,6.5,15378,0
2013-11-01,6.55,6.55,6.28,6.44,9900,0
2013-11-04,6.4,6.6,6.28,6.6,50500,0
2013-11-05,6.7,6.7,6.63,6.66,12900,0
2013-11-06,6.69,7.49,6.69,7.04,67380,0
2013-11-07,7.05,7.2,6.66,6.98,63200,0
2013-11-08,6.96,7.14,6.65,7.01,11861,0
2013-11-11,7.12,7.12,6.9,6.91,44500,0
2013-11-12,7,7.22,6.99,7.2,26300,0
2013-11-13,7.13,7.13,7,7.08,9500,0
2013-11-14,7.15,7.17,7.0999,7.14,2418,0
2013-11-15,7.15,7.15,6.9,6.9,8116,0
2013-11-18,7.03,7.15,6.9,7.05,33100,0
2013-11-19,7.1,7.42,6.9,7.25,93600,0
2013-11-20,7.3,7.99,7.3,7.51,62800,0
2013-11-21,7.65,7.7,7.54,7.7,43276,0
2013-11-22,7.8,7.99,7.8,7.98,91000,0
2013-11-25,8.16,8.5,8,8.31,166307,0
2013-11-26,8.5,8.64,8.35,8.5,50700,0
2013-11-27,8.52,8.52,8.25,8.48,37252,0
2013-11-29,8.5,8.5,8.15,8.3,79754,0
2013-12-02,8.21,8.249,7.38,7.82,56946,0
2013-12-03,8.6,8.75,8.02,8.03,103600,0
2013-12-04,8.03,8.25,7.78,8.09,49300,0
2013-12-05,8.26,8.26,7.85,7.9,19500,0
2013-12-06,7.79,8.1,7.75,7.81,31100,0
2013-12-09,7.86,7.95,7.85,7.88,35500,0
2013-12-10,8.01,8.15,7.85,7.93,44100,0
2013-12-11,7.92,7.92,7.0401,7.06,103812,0
2013-12-12,7.29,7.77,6.86,7.62,94100,0
2013-12-13,7.6,7.72,7.4,7.57,35500,0
2013-12-16,7.27,7.4,7,7.1,61000,0
2013-12-17,7.09,7.24,6.94,6.95,38200,0
2013-12-18,6.93,6.96,6.84,6.86,18557,0
2013-12-19,6.84,7.19,6.8301,7.15,25764,0
2013-12-20,10.07,13.69,10.05,10.65,3600360,0
2013-12-23,12,12.24,10.81,11.71,889800,0
2013-12-24,11.51,16.38,11.375,15,1597205,0
2013-12-26,12.2,12.78,11.66,11.81,2314843,0
2013-12-27,12.02,13.54,11.8,12.99,1379832,0
2013-12-30,13.64,16.6,13.51,15.06,1937400,0
2013-12-31,15.63,16.35,14.55,15.43,553900,0
2014-01-02,16.42,18.88,16.2,18.2,2077459,0
2014-01-03,18.92,19.29,17.53,18.01,1272190,0
2014-01-06,17.97,18.75,17.02,18.15,568875,0
2014-01-07,17.98,18.85,17.7,18.76,492700,0
2014-01-08,20.25,25.15,19.82,24.64,1925400,0
2014-01-09,26.47,27.97,22.32,24.39,1393200,0
2014-01-10,24.39,29.2,23,28.91,1362100,0
2014-01-13,29.6,31.73,26.02,26.75,1219090,0
2014-01-14,26.87,27.7,25.01,26.41,549500,0
2014-01-15,26.27,26.3,21.25,22.95,1325300,0
2014-01-16,22.03,26.1,22.03,23.65,867400,0
2014-01-17,23.68,24.59,22.1,23.08,428600,0
2014-01-21,22.35,23.2,21.42,22.61,325597,0
2014-01-22,21.85,22.44,21.5,21.82,394974,0
2014-01-23,21.67,21.76,20.5,20.55,374400,0
2014-01-24,20.32,20.55,19.36,20,405300,0
2014-01-27,20.86,25.92,20.8,24.38,2552820,0
2014-01-28,26.9,27.48,24.56,25.25,1414700,0
2014-01-29,25.86,26.5,24.28,25.97,778756,0
2014-01-30,28.49,28.6,22.35,24.94,3164407,0
2014-01-31,23.5,24.25,21.96,22.09,671097,0
2014-02-03,21.81,21.96,15.81,16.77,3120869,0
2014-02-04,16.46,16.69,14.57,15.18,1626089,0
2014-02-05,16.96,18.95,15.76,16.21,2019212,0
2014-02-06,15.92,15.98,13.86,13.97,1161930,0
2014-02-07,14.62,15.39,14.12,14.25,687151,0
2014-02-10,14.46,17.29,14.1,15.97,1192233,0
2014-02-11,15.52,15.82,14.75,14.88,532676,0
2014-02-12,14.81,15.3,14.55,15.15,263891,0
2014-02-13,15.05,16.2,14.93,15.76,421583,0
2014-02-14,15.53,15.92,15.01,15.05,258677,0
2014-02-18,15.38,15.38,14.75,14.89,163270,0
2014-02-19,15.05,15.16,14.59,14.72,131961,0
2014-02-20,14.8,14.8,14,14.35,232213,0
2014-02-21,14.25,15.4,14.01,15.05,299755,0
2014-02-24,15,15.35,14.65,15.05,199455,0
2014-02-25,15.15,15.3,14.55,14.64,194384,0
2014-02-26,14.77,16.75,14.7,15.57,897159,0
2014-02-27,15.57,15.82,14.7,15.09,255047,0
2014-02-28,14.9,15.56,14.5,14.86,224758,0
2014-03-03,14.8,15.11,14.624,14.72,160713,0
2014-03-04,14.81,15.7,14.58,15.49,323939,0
2014-03-05,15.67,15.95,15.2,15.45,142682,0
2014-03-06,15.86,15.86,15,15.2,162506,0
2014-03-07,15.35,15.49,14.89,15.15,140896,0
2014-03-10,14.96,15.28,14.8,14.8,141544,0
2014-03-11,15.15,15.15,14.4,14.49,316070,0
2014-03-12,14.51,14.64,11.88,12.24,1091388,0
2014-03-13,12.3,12.38,11.321,11.48,447215,0
2014-03-14,11.34,11.83,11,11.34,228533,0
2014-03-17,11.4,11.88,10.71,10.93,219087,0
2014-03-18,10.98,11.29,10.82,11.23,129188,0
2014-03-19,10.87,11.58,10.82,10.99,126838,0
2014-03-20,11.21,11.45,10.86,10.95,104528,0
2014-03-21,11.06,11.11,10.35,10.41,127930,0
2014-03-24,10.42,10.501,9.64,10.35,257794,0
2014-03-25,10.32,11.11,10.25,11.06,285255,0
2014-03-26,11.37,11.8,10.58,10.65,292000,0
2014-03-27,10.82,11.22,10.329,11.17,162986,0
2014-03-28,11.36,11.499,10.5,10.56,114557,0
2014-03-31,10.59,11.8,10.4,11.8,291779,0
2014-04-01,11.83,12.5,11.65,11.87,495285,0
2014-04-02,11.751,12.25,11.6,12.08,291405,0
2014-04-03,12.03,12.3,11.85,12.11,86498,0
2014-04-04,12.17,12.17,11.25,11.72,122133,0
2014-04-07,11.82,12.38,11.31,11.59,146031,0
2014-04-08,11.68,12.25,11.5,12.25,91601,0
2014-04-09,12.41,12.5,12.01,12.45,111764,0
2014-04-10,13,14.075,12.637,13.01,404525,0
2014-04-11,12.85,13.97,12.561,13.84,227132,0
2014-04-14,14.4,14.8,13.45,13.81,306143,0
2014-04-15,14.319,14.319,12.135,12.28,199712,0
2014-04-16,12.01,12.65,11.6,12.54,98581,0
2014-04-17,12.8,12.8,11.99,12.17,110483,0
2014-04-21,12.28,12.87,12.1,12.85,110149,0
2014-04-22,12.96,13.55,12.945,13.54,125669,0
2014-04-23,13.69,14.21,13.59,13.69,99947,0
2014-04-24,13.68,13.875,12.43,12.51,279172,0
2014-04-25,12.36,13.12,11.3,11.43,213183,0
2014-04-28,11.43,11.8,10.32,10.72,221025,0
2014-04-29,10.85,11.13,10.1,10.45,130776,0
2014-04-30,10.45,10.57,9.47,9.66,222062,0
2014-05-01,9.58,10.019,8.96,9.62,209863,0
2014-05-02,9.61,9.82,9.28,9.47,80519,0
2014-05-05,9.3,9.75,9.2,9.61,67863,0
2014-05-06,9.52,9.7,9.21,9.26,48790,0
2014-05-07,9.25,9.36,9.01,9.29,49005,0
2014-05-08,9.2,9.42,9.02,9.03,40620,0
2014-05-09,9.06,9.41,8.75,9.25,63850,0
2014-05-12,9.44,9.67,9.31,9.53,39098,0
2014-05-13,9.47,9.61,9.03,9.26,40039,0
2014-05-14,9.16,9.5,9.15,9.5,44167,0
2014-05-15,9.5,9.71,9.25,9.52,32588,0
2014-05-16,9.47,9.61,9.2501,9.47,22923,0
2014-05-19,9.5,9.72,9.4364,9.5,34053,0
2014-05-20,9.52,9.71,9.49,9.49,53552,0
2014-05-21,9.61,9.61,9.16,9.46,45202,0
2014-05-22,9.58,9.6,9.24,9.38,37624,0
2014-05-23,9.44,9.44,7.51,7.71,345096,0
2014-05-27,7.5,7.6,6.95,7.02,342508,0
2014-05-28,6.73,7.76,6.72,7.7,252595,0
2014-05-29,7.99,7.99,7.5001,7.86,101506,0
2014-05-30,7.99,8.42,7.98,8.33,135782,0
2014-06-02,8.33,8.49,7.75,7.8,79394,0
2014-06-03,7.85,7.899,7.3085,7.55,91774,0
2014-06-04,7.56,8.48,7.56,8.12,81791,0
2014-06-05,8.1,8.26,7.745,7.93,43458,0
2014-06-06,7.98,8.2699,7.85,8.18,38683,0
2014-06-09,8.23,8.49,8.16,8.26,34268,0
2014-06-10,8.26,9.18,8.22,9.09,101300,0
2014-06-11,9.15,11.15,9.01,10.78,259220,0
2014-06-12,10.69,11.49,10.2,11.05,226967,0
2014-06-13,10.95,11,9.52,9.64,190610,0
2014-06-16,9.77,10.88,9.51,10.64,210685,0
2014-06-17,11.46,11.46,9.81,10.03,138378,0
2014-06-18,10,10.495,10,10.2,70736,0
2014-06-19,10,10.21,9.5,9.92,93789,0
2014-06-20,10.08,10.22,9.75,9.89,65341,0
2014-06-23,10.06,10.38,9.75,9.99,55513,0
2014-06-24,10.01,10.4,9.74,9.89,41484,0
2014-06-25,9.58,9.93,9.17,9.65,117369,0
2014-06-26,9.72,9.72,9.34,9.41,83084,0
2014-06-27,9.41,10.079,9.3,9.92,157490,0
2014-06-30,10,10.2,9.46,9.62,130843,0
2014-07-01,9.65,10.15,9.43,9.97,103371,0
2014-07-02,9.85,10.44,9.65,10.25,115900,0
2014-07-03,10.16,10.35,10,10.06,31332,0
2014-07-07,10.07,10.442,10,10.14,67550,0
2014-07-08,10.21,10.21,9,9.48,88242,0
2014-07-09,9.42,9.74,9.33,9.44,38179,0
2014-07-10,9.3,9.586,9.2,9.57,95229,0
2014-07-11,9.39,9.9,9.22,9.31,49691,0
2014-07-14,9.32,9.77,8.95,8.9501,123276,0
2014-07-15,8.95,8.97,8.38,8.68,143510,0
2014-07-16,8.65,8.86,8.38,8.61,102138,0
2014-07-17,8.46,8.7,8.38,8.41,68352,0
2014-07-18,8.5,8.75,8.33,8.71,43962,0
2014-07-21,8.58,8.66,8.34,8.38,85833,0
2014-07-22,8.38,8.71,8.15,8.15,134887,0
2014-07-23,8.23,8.6,8.15,8.59,93743,0
2014-07-24,8.44,8.5999,8.2891,8.48,51347,0
2014-07-25,8.5,8.83,8.44,8.79,56436,0
2014-07-28,8.73,8.74,8.45,8.68,50805,0
2014-07-29,8.58,8.72,8.48,8.66,26042,0
2014-07-30,8.75,8.75,8.6004,8.61,26176,0
2014-07-31,8.47,8.47,8.25,8.3256,54445,0
2014-08-01,8.35,8.35,7.82,8.04,93292,0
2014-08-04,8.04,8.51,8.005,8.44,42674,0
2014-08-05,8.35,8.69,8.2507,8.61,34254,0
2014-08-06,8.6,8.72,8.4301,8.6,30480,0
2014-08-07,8.74,8.79,8.28,8.46,92391,0
2014-08-08,8.46,8.66,8.3134,8.49,16690,0
2014-08-11,8.49,8.71,8.43,8.57,40922,0
2014-08-12,8.7,8.9,8.34,8.37,34313,0
2014-08-13,8.5,8.99,8.5,8.9675,53385,0
2014-08-14,8.97,9.5,8.891,9.49,87918,0
2014-08-15,9.61,10,9.19,9.31,106003,0
2014-08-18,9.29,9.75,9.26,9.46,59624,0
2014-08-19,9.47,9.874,9.39,9.75,81808,0
2014-08-20,9.7,9.959,9.5,9.8,41634,0
2014-08-21,9.8,9.8,9.513,9.64,33710,0
2014-08-22,9.81,9.81,9.4,9.44,29229,0
2014-08-25,9.68,9.87,9.47,9.65,83538,0
2014-08-26,9.7,9.88,9.7,9.75,33595,0
2014-08-27,9.7,9.879,9.7,9.77,40362,0
2014-08-28,9.72,9.83,9.62,9.62,15812,0
2014-08-29,9.78,10.2,9.68,10.14,81116,0
2014-09-02,10.15,10.15,9.75,9.89,83755,0
2014-09-03,9.84,10.1,9.7,9.7,49950,0
2014-09-04,9.7,9.7,9.09,9.1,132963,0
2014-09-05,9.06,9.17,8.69,8.93,85707,0
2014-09-08,8.9,9.16,8.82,8.93,36570,0
2014-09-09,9.17,9.17,8.48,8.48,39594,0
2014-09-10,8.38,8.66,8.25,8.3,106436,0
2014-09-11,8.32,8.6,8.25,8.43,34561,0
2014-09-12,8.45,8.7199,8.3428,8.63,17349,0
2014-09-15,8.66,9,8.5001,8.89,58988,0
2014-09-16,8.76,9.09,8.7,8.91,27897,0
2014-09-17,8.98,9.05,8.71,8.88,21953,0
2014-09-18,8.97,8.97,8.32,8.45,45274,0
2014-09-19,8.3101,8.582,8.28,8.3,59373,0
2014-09-22,8.27,8.314,8,8.12,60306,0
2014-09-23,8.04,8.09,7.97,7.98,55858,0
2014-09-24,7.92,8.04,7.9,7.94,19136,0
2014-09-25,7.88,8.0204,7.17,7.27,74192,0
2014-09-26,7.3,7.82,7.3,7.53,27449,0
2014-09-29,7.5,7.722,7.45,7.56,30235,0
2014-09-30,7.61,8.3,7.523,8.13,43499,0
2014-10-01,8.26,8.27,7.5,7.57,40695,0
2014-10-02,7.52,8.06,7.5125,7.61,18286,0
2014-10-03,7.63,8.0499,7.63,7.71,15256,0
2014-10-06,7.79,7.9699,7.6,7.6,24009,0
2014-10-07,7.67,7.67,7.27,7.32,47289,0
2014-10-08,7.22,7.74,7.22,7.46,30199,0
2014-10-09,7.46,7.63,7.35,7.44,25252,0
2014-10-10,7.45,7.7499,7.14,7.28,47908,0
2014-10-13,7.29,7.63,6.8,6.8051,49548,0
2014-10-14,6.8,7.48,6.8,6.85,31153,0
2014-10-15,6.7,6.78,6.33,6.58,73689,0
2014-10-16,6.48,7.05,6.48,7.04,46335,0
2014-10-17,7.2,7.5,7.2,7.36,39313,0
2014-10-20,7.47,7.68,7.3,7.66,48200,0
2014-10-21,7.67,7.99,7.51,7.95,40604,0
2014-10-22,8.35,8.35,7.6,7.62,61699,0
2014-10-23,7.71,7.9,7.67,7.83,25215,0
2014-10-24,7.81,8.19,7.81,8,21148,0
2014-10-27,7.88,8.06,7.6201,7.84,29698,0
2014-10-28,7.79,7.98,7.66,7.85,25585,0
2014-10-29,7.78,8.0299,7.7,7.82,17283,0
2014-10-30,7.74,7.96,7.35,7.4,55889,0
2014-10-31,7.45,7.69,7.05,7.18,51787,0
2014-11-03,7.35,7.77,7.23,7.37,70545,0
2014-11-04,7.34,7.72,7.1008,7.27,39064,0
2014-11-05,7.41,7.55,7.07,7.25,47873,0
2014-11-06,7.11,7.12,6.81,6.99,83938,0
2014-11-07,7.14,7.1995,6.93,7.1,17062,0
2014-11-10,7.17,7.3,6.9,7.23,26352,0
2014-11-11,7.2,7.2,6.99,7.1,22490,0
2014-11-12,7.03,7.14,7.03,7.14,20330,0
2014-11-13,7.02,7.28,6.86,6.9,38989,0
2014-11-14,6.89,6.927,6.75,6.8,33940,0
2014-11-17,6.69,6.75,6.36,6.5,29909,0
2014-11-18,6.5,6.78,6.5,6.71,29519,0
2014-11-19,6.51,6.8,6.51,6.71,32700,0
2014-11-20,6.64,6.903,6.64,6.67,37942,0
2014-11-21,6.56,6.77,6.3,6.41,33510,0
2014-11-24,6.58,6.6,6.4,6.41,38358,0
2014-11-25,6.3101,6.72,6.3101,6.48,80039,0
2014-11-26,6.5,6.5199,6.2,6.46,57751,0
2014-11-28,6.39,6.59,5.81,5.997,83885,0
2014-12-01,5.98,5.98,5.76,5.91,32658,0
2014-12-02,5.8916,5.99,5.711,5.82,37277,0
2014-12-03,6.25,6.55,6.011,6.4,114345,0
2014-12-04,6.3,6.46,5.85,6.1,39892,0
2014-12-05,6,6.1618,5.9,5.96,43398,0
2014-12-08,5.95,5.96,5.83,5.91,41408,0
2014-12-09,5.87,5.99,5.7601,5.95,32440,0
2014-12-10,5.8,5.9,5.75,5.8,35541,0
2014-12-11,5.9,5.98,5.76,5.81,44746,0
2014-12-12,5.72,6,5.72,6,32858,0
2014-12-15,5.94,6.08,5.8,5.875,41115,0
2014-12-16,5.81,5.89,4.88,5.41,145170,0
2014-12-17,5.48,5.48,5.0498,5.32,30936,0
2014-12-18,5.33,5.6765,5.21,5.66,52299,0
2014-12-19,5.58,5.7,5.41,5.41,67577,0
2014-12-22,5.39,5.41,4.89,5.13,130736,0
2014-12-23,5.06,5.09,4.65,4.71,119803,0
2014-12-24,4.64,4.64,4.4,4.46,97903,0
2014-12-26,4.37,4.55,4.37,4.46,83253,0
2014-12-29,4.4351,4.5632,4.4009,4.5,124377,0
2014-12-30,4.4,4.52,4.31,4.45,205906,0
2014-12-31,4.35,4.71,4.35,4.56,115029,0
2015-01-02,4.7,5.05,4.67,5,68696,0
2015-01-05,5.11,5.3,4.92,5.26,69278,0
2015-01-06,5.2,5.33,4.98,5,54161,0
2015-01-07,5,5.21,4.65,4.9,62263,0
2015-01-08,4.89,5.09,4.6306,4.92,43298,0
2015-01-09,4.85,5.0899,4.85,4.99,24902,0
2015-01-12,5.08,5.089,4.95,4.95,31338,0
2015-01-13,4.97,4.98,4.65,4.69,40511,0
2015-01-14,4.68,4.77,4.56,4.6,29957,0
2015-01-15,4.58,4.693,4.52,4.52,22424,0
2015-01-16,4.63,4.87,4.51,4.72,50494,0
2015-01-20,4.92,5,4.76,4.84,39178,0
2015-01-21,4.78,4.93,4.62,4.75,47082,0
2015-01-22,4.78,4.94,4.7,4.76,47972,0
2015-01-23,4.77,4.8457,4.7,4.78,16406,0
2015-01-26,4.85,5.05,4.85,4.92,67602,0
2015-01-27,5,5.05,4.88,4.94,51662,0
2015-01-28,5.06,5.3,5,5.1,90855,0
2015-01-29,5.17,5.23,5.03,5.14,48936,0
2015-01-30,5.21,5.25,4.95,5.04,29349,0
2015-02-02,5,5,4.73,4.78,31040,0
2015-02-03,4.77,5.0671,4.736,4.77,26733,0
2015-02-04,4.77,4.78,4.7,4.75,18625,0
2015-02-05,4.71,5,4.7,4.79,48114,0
2015-02-06,4.75,4.8199,4.7478,4.81,17111,0
2015-02-09,4.77,4.82,4.72,4.77,12151,0
2015-02-10,4.81,4.84,4.7,4.75,29442,0
2015-02-11,4.84,4.84,4.4101,4.51,63179,0
2015-02-12,4.69,4.8,4.38,4.42,48584,0
2015-02-13,4.7699,4.8,4.4895,4.58,53856,0
2015-02-17,4.66,4.66,4.4,4.5,62663,0
2015-02-18,4.58,4.58,4.31,4.39,54788,0
2015-02-19,4.32,4.7499,4.32,4.69,90707,0
2015-02-20,4.74,4.74,4.56,4.7,20819,0
2015-02-23,4.75,4.75,4.5,4.56,61105,0
2015-02-24,4.5,4.6899,4.48,4.52,37631,0
2015-02-25,4.5,4.5,4.38,4.4,32623,0
2015-02-26,4.4,4.49,4.4,4.49,27039,0
2015-02-27,4.49,4.6,4.44,4.52,23704,0
2015-03-02,4.58,4.58,4.41,4.42,16600,0
2015-03-03,4.38,4.46,4.31,4.35,50800,0
2015-03-04,4.33,4.41,4.29,4.38,40100,0
2015-03-05,4.41,4.52,4.4,4.51,39000,0
2015-03-06,4.54,4.63,4.41,4.47,54900,0
2015-03-09,4.5,4.56,4.32,4.39,26200,0
2015-03-10,4.35,4.39,4.31,4.36,15700,0
2015-03-11,4.35,4.39,4.31,4.36,23200,0
2015-03-12,4.41,4.41,4.33,4.35,14700,0
2015-03-13,4.35,4.46,4.31,4.39,33200,0
2015-03-16,4.4,4.4,4.18,4.18,46100,0
2015-03-17,4.17,4.19,3.81,3.88,66100,0
2015-03-18,3.86,3.92,3.71,3.73,84300,0
2015-03-19,3.74,4.03,3.74,3.98,70100,0
2015-03-20,3.96,4.15,3.91,3.93,90000,0
2015-03-23,3.89,4.75,3.86,4.64,261800,0
2015-03-24,4.76,8,4.73,7.97,6742600,0
2015-03-25,7.58,7.6,6.22,6.45,1652100,0
2015-03-26,6.49,7.36,6.14,7.02,887200,0
2015-03-27,7,7,6.26,6.54,553900,0
2015-03-30,6.56,6.56,6.25,6.38,237600,0
2015-03-31,6.29,6.9,6.28,6.37,243500,0
2015-04-01,6.33,6.49,6.02,6.39,219400,0
2015-04-02,6.51,6.94,6.2,6.24,211100,0
2015-04-06,6.3,6.59,6.2,6.34,101700,0
2015-04-07,6.496,6.652,6.35,6.42,43058,0
2015-04-08,6.49,6.5,6.15,6.16,80900,0
2015-04-09,6.15,6.37,6.15,6.17,25539,0
2015-04-10,6.19,6.4,6.19,6.23,50300,0
2015-04-13,6.9,9.84,6.78,8.64,2906400,0
2015-04-14,8.46,9.46,8.07,8.2,1426900,0
2015-04-15,8.2,8.97,8.2,8.42,472284,0
2015-04-16,8.41,9.2,8.41,8.41,268796,0
2015-04-17,8.4,8.55,8.05,8.17,213900,0
2015-04-20,8.41,8.43,7.71,7.78,494065,0
2015-04-21,7.8,8.2117,7.263,7.35,280304,0
2015-04-22,7.48,7.59,7.25,7.25,107820,0
2015-04-23,7.3,7.48,7.18,7.37,66500,0
2015-04-24,7.31,7.59,7.05,7.45,92800,0
2015-04-27,7.39,7.55,7.06,7.18,157400,0
2015-04-28,7.3,7.89,7.07,7.18,132700,0
2015-04-29,7.18,7.4,7.15,7.33,41600,0
2015-04-30,7.36,7.48,7.1,7.2,44800,0
2015-05-01,7.22,7.42,7.01,7.2,53400,0
2015-05-04,7.14,7.45,7.01,7.05,92100,0
2015-05-05,7.14,7.2,7.01,7.2,27500,0
2015-05-06,7.05,7.17,6.4,6.5,152023,0
2015-05-07,6.77,6.77,6.1,6.31,99539,0
2015-05-08,6.45,6.76,6.22,6.39,55400,0
2015-05-11,6.5,7.14,6.5,6.68,95100,0
2015-05-12,6.61,6.71,6.45,6.5,45788,0
2015-05-13,6.64,6.74,6.27,6.49,48200,0
2015-05-14,6.57,6.58,6.35,6.44,33300,0
2015-05-15,6.4744,6.59,6.378,6.51,25775,0
2015-05-18,6.54,7.48,6.54,7.24,149011,0
2015-05-19,7.4,7.7,6.95,6.96,135800,0
2015-05-20,6.96,7.24,6.59,6.95,90800,0
2015-05-21,6.74,6.95,6.71,6.71,57700,0
2015-05-22,6.67,7.17,6.61,6.82,97900,0
2015-05-26,6.94,7.07,6.56,6.6,107594,0
2015-05-27,6.67,6.84,6.59,6.76,55700,0
2015-05-28,6.75,6.9,6.65,6.82,58553,0
2015-05-29,6.84,6.87,6.61,6.66,81500,0
2015-06-01,6.67,6.978,6.67,6.86,32284,0
2015-06-02,6.77,7.18,6.77,7.16,37151,0
2015-06-03,7.24,7.71,7.18,7.66,140800,0
2015-06-04,7.7,7.91,7.35,7.86,147200,0
2015-06-05,7.68,7.74,7.1,7.32,183800,0
2015-06-08,7.35,7.55,7.2,7.29,98600,0
2015-06-09,7.29,7.35,7,7.17,56191,0
2015-06-10,7.12,7.51,7.022,7.26,54273,0
2015-06-11,7.21,7.3,6.75,6.79,91431,0
2015-06-12,6.75,7.26,6.75,6.9,125000,0
2015-06-15,6.92,6.92,6.56,6.66,77800,0
2015-06-16,6.75,6.88,6.52,6.73,46200,0
2015-06-17,6.84,6.84,6.51,6.53,69000,0
2015-06-18,6.52,6.52,6.13,6.25,159700,0
2015-06-19,6.04,6.29,5.22,5.61,283400,0
2015-06-22,5.44,6.19,5.4,5.84,164000,0
2015-06-23,5.95,6.16,5.65,5.98,172441,0
2015-06-24,6.01,6.01,5.65,5.81,36500,0
2015-06-25,5.77,6.04,5.7,5.85,62100,0
2015-06-26,5.81,6.1,5.75,5.81,85600,0
2015-06-29,5.8,5.84,5.53,5.63,82800,0
2015-06-30,5.7536,5.76,5.5,5.675,30861,0
2015-07-01,5.78,5.85,5.7,5.83,28000,0
2015-07-02,5.8,7.32,5.8,6.95,573100,0
2015-07-06,7.2,7.2,6.63,6.91,143800,0
2015-07-07,7.5,7.65,7.01,7.19,864300,0
2015-07-08,7.05,7.06,6.52,6.86,243900,0
2015-07-09,7.06,7.1,6.87,7.01,138900,0
2015-07-10,6.84,7.08,6.81,7.02,118300,0
2015-07-13,7.16,7.3,7.09,7.24,99700,0
2015-07-14,7.25,7.54,7.25,7.5,147219,0
2015-07-15,7.5,7.6,7.41,7.43,71024,0
2015-07-16,7.45,7.45,7.06,7.29,57600,0
2015-07-17,7.22,7.3,7.05,7.12,52200,0
2015-07-20,7.13,7.26,6.82,6.85,61700,0
2015-07-21,6.95,7.06,6.87,7,50800,0
2015-07-22,7,7.05,6.95,7,30400,0
2015-07-23,7.13,7.25,6.82,6.98,99000,0
2015-07-24,7,7.05,6.76,6.92,47900,0
2015-07-27,6.78,6.93,6.57,6.93,35700,0
2015-07-28,6.86,7.04,6.72,7.04,45600,0
2015-07-29,6.97,7.13,6.6,6.65,111000,0
2015-07-30,6.57,6.67,6.25,6.46,63400,0
2015-07-31,6.43,6.8,6.32,6.59,38900,0
2015-08-03,6.68,6.72,6.261,6.33,63281,0
2015-08-04,6.41,6.47,6.07,6.17,47900,0
2015-08-05,6.34,6.57,6.2,6.5,46600,0
2015-08-06,6.5,6.5,6.18,6.2,61386,0
2015-08-07,6.23,6.37,6,6.23,48300,0
2015-08-10,6.33,6.83,6.32,6.67,84800,0
2015-08-11,6.69,6.72,6.37,6.47,27549,0
2015-08-12,6.45,6.7,6.45,6.63,41700,0
2015-08-13,6.63,6.86,6.4,6.41,67400,0
2015-08-14,6.41,6.41,6.22,6.22,28700,0
2015-08-17,6.24,6.24,6.03,6.13,43000,0
2015-08-18,6.03,6.37,6,6.06,38400,0
2015-08-19,6.05,6.27,5.99,6.22,21700,0
2015-08-20,6.2,6.21,5.85,5.89,80200,0
2015-08-21,5.84,5.85,5.31,5.32,99600,0
2015-08-24,5.02,5.74,4.15,5.66,108401,0
2015-08-25,6.1,6.34,5.98,5.98,55000,0
2015-08-26,6.05,6.05,5.54,5.68,36200,0
2015-08-27,5.67,6.04,5.65,5.95,48300,0
2015-08-28,5.93,5.93,5.66,5.85,57100,0
2015-08-31,5.72,5.8,5.53,5.62,61800,0
2015-09-01,5.52,5.71,5.4,5.55,28500,0
2015-09-02,5.64,5.92,5.49,5.86,67500,0
2015-09-03,5.76,5.85,5.44,5.49,26900,0
2015-09-04,5.49,5.6,5.44,5.55,14600,0
2015-09-08,5.57,5.79,5.57,5.73,25200,0
2015-09-09,5.79,6.07,5.64,5.7,29500,0
2015-09-10,5.62,5.74,5.62,5.68,17182,0
2015-09-11,5.66,5.76,5.44,5.49,68100,0
2015-09-14,5.43,5.58,5.41,5.53,5700,0
2015-09-15,5.5,5.82,5.48,5.63,18200,0
2015-09-16,5.66,5.75,5.55,5.56,19100,0
2015-09-17,5.55,5.85,5.55,5.65,24552,0
2015-09-18,5.66,5.97,5.66,5.97,19400,0
2015-09-21,6.04,6.41,6.01,6.22,62900,0
2015-09-22,6.18,6.18,5.85,5.87,31100,0
2015-09-23,5.83,5.88,5.74,5.85,9800,0
2015-09-24,5.89,7.38,5.89,6.7,515412,0
2015-09-25,6.82,7.05,6.5,6.62,94600,0
2015-09-28,6.57,6.59,5.8,5.88,89835,0
2015-09-29,5.91,5.91,5.49,5.58,81700,0
2015-09-30,5.67,5.75,5.46,5.47,36200,0
2015-10-01,5.72,5.92,5.5,5.82,123300,0
2015-10-02,5.82,6.74,5.8,6.21,127600,0
2015-10-05,6.5,6.65,6.22,6.48,96912,0
2015-10-06,6.49,6.49,6.06,6.18,44200,0
2015-10-07,6.16,6.57,6.07,6.37,38600,0
2015-10-08,6.34,6.6,6.25,6.53,15900,0
2015-10-09,6.26,6.49,6.22,6.48,23900,0
2015-10-12,6.4,6.75,6.4,6.5201,36222,0
2015-10-13,6.49,6.52,6.29,6.3,20100,0
2015-10-14,6.25,6.3,6.15,6.23,22100,0
2015-10-15,6.18,6.44,6.18,6.36,31800,0
2015-10-16,6.35,7.02,6.35,6.61,97400,0
2015-10-19,6.65,7.2,6.65,7.17,226600,0
2015-10-20,7.13,7.44,7.0001,7.14,98206,0
2015-10-21,7.21,7.23,6.54,6.74,108600,0
2015-10-22,6.69,6.69,6.29,6.34,106100,0
2015-10-23,6.37,6.43,6.27,6.4,14700,0
2015-10-26,6.5,6.95,6.48,6.82,57100,0
2015-10-27,6.95,6.95,6.55,6.66,47200,0
2015-10-28,6.5,6.85,6.44,6.68,45800,0
2015-10-29,6.75,6.89,6.75,6.83,27300,0
2015-10-30,6.88,6.96,6.57,6.6,20900,0
2015-11-02,6.7,6.98,6.685,6.87,36889,0
2015-11-03,6.84,7.09,6.83,6.96,38500,0
2015-11-04,7.11,7.1399,6.98,7.04,28124,0
2015-11-05,6.97,7.35,6.8,6.81,59100,0
2015-11-06,6.61,6.75,6.48,6.58,67700,0
2015-11-09,6.66,6.8,6.54,6.68,97274,0
2015-11-10,6.75,7.07,6.67,7.06,75400,0
2015-11-11,6.97,7.25,6.8,7.22,101100,0
2015-11-12,7.2,7.44,7.05,7.14,72700,0
2015-11-13,7.07,7.25,7.02,7.1,17600,0
2015-11-16,7.13,7.2,6.81,7,39500,0
2015-11-17,6.94,7.16,6.82,6.82,15300,0
2015-11-18,6.89,7.2,6.83,7.09,48800,0
2015-11-19,7.23,7.45,7.03,7.36,93600,0
2015-11-20,7.41,8.46,7.38,8.28,308100,0
2015-11-23,8.35,8.45,8.01,8.01,177200,0
2015-11-24,8.09,8.09,7.41,7.65,102500,0
2015-11-25,7.7,7.9,7.44,7.63,97900,0
2015-11-27,7.7,7.86,7.64,7.75,46800,0
2015-11-30,9.25,10.74,8.8,9.1,3011300,0
2015-12-01,9.9,9.95,9.15,9.41,794349,0
2015-12-02,9.8,9.8,8.95,9.08,343402,0
2015-12-03,9.07,9.07,8.47,8.7,235026,0
2015-12-04,8.58,8.91,8.4,8.64,97200,0
2015-12-07,8.7,8.7,8.18,8.4,147000,0
2015-12-08,8.53,9.55,8.43,9.44,401638,0
2015-12-09,9.44,9.55,9.06,9.35,122900,0
2015-12-10,9.48,9.48,9.13,9.25,80300,0
2015-12-11,9.15,9.24,8.9,8.98,85200,0
2015-12-14,9.03,9.04,8.4,8.54,113972,0
2015-12-15,8.61,8.94,8.45,8.87,50800,0
2015-12-16,9.03,9.04,8.65,8.76,55200,0
2015-12-17,8.84,8.94,8.43,8.5,63400,0
2015-12-18,8.43,8.75,8.43,8.6,40500,0
2015-12-21,8.62,9.21,8.38,8.99,175400,0
2015-12-22,9.08,9.08,8.61,8.76,76110,0
2015-12-23,8.8,9.02,8.6,8.91,47800,0
2015-12-24,8.78,9.003,8.754,8.92,9859,0
2015-12-28,8.95,9.539,8.85,9.19,232561,0
2015-12-29,9.4,9.69,8.88,8.94,104151,0
2015-12-30,9,9.0358,8.48,8.67,111506,0
2015-12-31,8.56,8.84,8.5,8.55,38475,0
2016-01-04,8.5,8.54,8.25,8.49,42344,0
2016-01-05,8.56,8.72,8.36,8.53,31194,0
2016-01-06,8.26,8.53,8.23,8.25,57296,0
2016-01-07,8.04,8.15,7.5,7.56,109425,0
2016-01-08,7.83,7.95,7.01,7.14,101162,0
2016-01-11,7.07,7.36,6.69,7.19,112746,0
2016-01-12,7.26,7.485,7,7.06,37030,0
2016-01-13,7.05,7.05,6.5,6.77,80984,0
2016-01-14,6.71,6.87,6.39,6.78,82637,0
2016-01-15,6.7,6.7,6.35,6.61,56256,0
2016-01-19,6.68,6.92,6.35,6.44,35600,0
2016-01-20,6.25,6.44,5.6,6.2,205863,0
2016-01-21,5.8963,6.3899,5.8701,6.11,31217,0
2016-01-22,6.17,6.58,6.15,6.44,51227,0
2016-01-25,6.34,7.78,6.34,7.26,166665,0
2016-01-26,7.25,7.26,6.79,7.06,30951,0
2016-01-27,7.06,7.15,6.56,6.79,35028,0
2016-01-28,6.82,6.82,6.26,6.29,58758,0
2016-01-29,6.35,6.593,6.343,6.4,29218,0
2016-02-01,6.39,6.39,6.05,6.29,38294,0
2016-02-02,6.26,6.27,5.95,6.02,17202,0
2016-02-03,5.97,6.16,5.69,5.78,113667,0
2016-02-04,5.93,7.5,5.93,6.27,57057,0
2016-02-05,6.35,6.3702,6.05,6.09,26485,0
2016-02-08,6.07,6.07,5.77,6.03,52068,0
2016-02-09,5.95,5.99,5.8101,5.93,22129,0
2016-02-10,6.03,6.1142,5.85,5.85,29230,0
2016-02-11,5.75,6,5.75,5.95,28552,0
2016-02-12,6,6.2204,5.92,6.14,28986,0
2016-02-16,6.22,6.6876,6.22,6.58,43981,0
2016-02-17,6.67,6.96,6.6,6.84,29335,0
2016-02-18,6.89,6.94,6.58,6.85,26875,0
2016-02-19,6.85,7,6.46,6.99,37304,0
2016-02-22,7.34,7.45,7.27,7.4,46664,0
2016-02-23,7.4,7.42,6.802,7.09,27310,0
2016-02-24,6.98,7.24,6.69,7.09,32050,0
2016-02-25,7.08,7.31,6.81,7.02,14876,0
2016-02-26,7.01,7.2,7,7.1,23762,0
2016-02-29,7.05,7.22,6.95,7.09,27231,0
2016-03-01,7.21,7.21,6.67,6.79,116239,0
2016-03-02,6.78,7.0999,6.71,6.81,81526,0
2016-03-03,6.8,6.9761,6.52,6.61,33396,0
2016-03-04,6.67,6.8899,6.4,6.5301,21925,0
2016-03-07,6.46,6.77,6.4,6.67,19426,0
2016-03-08,6.6,6.63,6.47,6.53,29335,0
2016-03-09,6.55,6.75,6.54,6.61,11477,0
2016-03-10,6.65,6.8744,6.37,6.43,32941,0
2016-03-11,6.54,6.68,6.34,6.6,10088,0
2016-03-14,6.73,6.86,6.686,6.84,21107,0
2016-03-15,6.83,7.0399,6.44,6.66,37034,0
2016-03-16,6.71,6.71,6.38,6.38,27339,0
2016-03-17,6.37,6.441,6.2,6.21,34333,0
2016-03-18,6.2,6.2,6.06,6.17,29314,0
2016-03-21,6.41,6.62,6.1591,6.62,30307,0
2016-03-22,6.6899,6.6899,6.4675,6.51,10171,0
2016-03-23,6.54,6.58,6.35,6.42,15646,0
2016-03-24,6.35,6.59,6.3,6.51,10658,0
2016-03-28,6.51,6.62,6.43,6.47,12628,0
2016-03-29,6.42,6.88,6.4,6.83,23199,0
2016-03-30,6.87,6.87,6.58,6.8,23619,0
2016-03-31,6.72,6.92,6.64,6.66,7292,0
2016-04-01,6.64,7.375,6.6201,7.24,105625,0
2016-04-04,7.24,7.84,7.24,7.63,87809,0
2016-04-05,7.66,7.98,7.43,7.95,114222,0
2016-04-06,8,8.37,7.76,8.01,188917,0
2016-04-07,7.94,8.4388,7.94,8.41,84383,0
2016-04-08,8.49,8.5,8.3346,8.36,29415,0
2016-04-11,8.54,8.54,8.184,8.35,30238,0
2016-04-12,8.2,8.5,8.19,8.49,42961,0
2016-04-13,8.46,8.8,8.394,8.75,67354,0
2016-04-14,8.75,8.8,8.63,8.75,54021,0
2016-04-15,8.75,9.6,8.74,9.3,194025,0
2016-04-18,9.08,9.5999,8.854,9.5,98187,0
2016-04-19,9.65,9.65,9.26,9.53,47960,0
2016-04-20,9.5,9.69,9.18,9.19,43003,0
2016-04-21,9,9.08,8.57,8.85,81349,0
2016-04-22,8.64,8.75,8.4,8.67,66577,0
2016-04-25,8.69,8.75,8.63,8.73,43569,0
2016-04-26,8.7,8.75,8.65,8.67,49895,0
2016-04-27,8.59,9.2911,8.59,9.07,65048,0
2016-04-28,9.1,9.3653,8.85,8.85,47976,0
2016-04-29,8.88,9.169,8.62,8.67,40016,0
2016-05-02,8.6,9.205,8.58,9.06,85785,0
2016-05-03,9.04,9.125,8.95,8.95,60030,0
2016-05-04,9.04,9.6788,8.98,9.5,117761,0
2016-05-05,9.64,9.64,9.05,9.12,46934,0
2016-05-06,9,9.1197,8.5,8.88,94081,0
2016-05-09,9,9.6,8.7001,9.27,214524,0
2016-05-10,9.29,9.3099,8.89,9.07,64972,0
2016-05-11,9.155,9.24,8.64,8.67,76811,0
2016-05-12,8.75,9.14,6.34,6.8,860491,0
2016-05-13,7.45,8.22,7.4,7.5,464020,0
2016-05-16,7.91,9.68,7.81,9.57,538527,0
2016-05-17,9.4,9.7,8.4501,9.03,299340,0
2016-05-18,10.31,10.51,8.07,8.2001,3030656,0
2016-05-19,8.56,8.59,8.02,8.25,241038,0
2016-05-20,8.33,8.62,8.1301,8.62,203354,0
2016-05-23,9,9,8.4001,8.8,111018,0
2016-05-24,8.73,8.93,8.341,8.86,109025,0
2016-05-25,8.88,8.98,8.5,8.92,185871,0
2016-05-26,8.84,9.03,8.74,8.97,89315,0
2016-05-27,8.9,9.09,8.7901,8.9,82278,0
2016-05-31,8.93,9.04,8.72,8.72,101718,0
2016-06-01,8.79,8.79,8.06,8.15,221865,0
2016-06-02,8.08,8.26,7.7,7.92,213752,0
2016-06-03,7.96,8.2,7.88,8.14,50007,0
2016-06-06,8.17,8.32,8.0102,8.23,60883,0
2016-06-07,8.24,8.4999,8.15,8.21,66502,0
2016-06-08,8.5,8.5,8,8.05,59710,0
2016-06-09,8.3,8.55,8.07,8.55,151376,0
2016-06-10,8.5,8.56,8.15,8.23,48446,0
2016-06-13,8.2,8.54,8.13,8.23,34318,0
2016-06-14,8.19,8.38,8.1,8.1,32793,0
2016-06-15,8.04,8.5,8.04,8.28,43590,0
2016-06-16,8.32,8.45,8.0007,8.33,134111,0
2016-06-17,8.32,8.665,8.25,8.47,51106,0
2016-06-20,8.47,8.5,8,8.3,66152,0
2016-06-21,8.3,8.49,8.1,8.26,40492,0
2016-06-22,8.36,8.36,8.11,8.19,24294,0
2016-06-23,8.2,8.25,8.06,8.15,56558,0
2016-06-24,8.03,8.23,7.822,8.14,59226,0
2016-06-27,8.02,8.0995,7.825,7.97,32491,0
2016-06-28,8.06,8.5,8.06,8.06,15037,0
2016-06-29,8.25,8.26,8.091,8.13,7572,0
2016-06-30,8.15,8.378,8.12,8.34,31444,0
2016-07-01,8.33,8.39,8.14,8.18,25837,0
2016-07-05,8.34,8.34,7.97,8.18,88811,0
2016-07-06,8.09,8.33,8.03,8.24,52622,0
2016-07-07,8.29,8.48,8,8.01,35746,0
2016-07-08,8.03,8.16,7.96,8.01,86468,0
2016-07-11,8.12,8.17,7.94,8.17,24696,0
2016-07-12,8.3,8.3,8.12,8.29,31027,0
2016-07-13,8.24,8.33,8.05,8.11,33967,0
2016-07-14,8.22,8.24,8.04,8.19,20800,0
2016-07-15,8.14,8.17,8.05,8.0899,16154,0
2016-07-18,8.16,8.43,8.05,8.2,53168,0
2016-07-19,8.28,8.32,7.98,8.26,38760,0
2016-07-20,8.21,8.42,8.11,8.23,62918,0
2016-07-21,8.17,8.33,8.1,8.1,112970,0
2016-07-22,8.05,8.19,8.05,8.06,28501,0
2016-07-25,8.1,8.1,8.01,8.02,26325,0
2016-07-26,8,8.099,7.98,7.98,43150,0
2016-07-27,7.98,8.15,7.81,7.9,44734,0
2016-07-28,8.21,8.82,8.04,8.04,175351,0
2016-07-29,8.11,8.299,8,8.17,15925,0
2016-08-01,8.12,8.22,8.06,8.15,10671,0
2016-08-02,8.22,8.22,8.01,8.06,29955,0
2016-08-03,8,8.2,7.9799,8.15,27191,0
2016-08-04,8.09,8.09,7.93,7.93,30139,0
2016-08-05,7.95,8.17,7.9,8,12481,0
2016-08-08,7.95,7.99,7.9,7.94,20627,0
2016-08-09,7.97,7.97,7.88,7.88,20739,0
2016-08-10,7.9,7.99,7.87,7.97,21035,0
2016-08-11,8,8.109,7.87,7.9,46361,0
2016-08-12,7.85,7.8519,7.7881,7.8,21011,0
2016-08-15,7.75,7.75,7.56,7.63,58566,0
2016-08-16,7.51,7.5496,7.29,7.41,74965,0
2016-08-17,7.48,7.5475,7.34,7.49,16251,0
2016-08-18,7.46,7.92,7.46,7.85,27002,0
2016-08-19,7.77,7.81,7.683,7.69,27245,0
2016-08-22,7.79,8.07,7.5,7.83,34456,0
2016-08-23,7.89,7.89,7.63,7.75,11289,0
2016-08-24,7.78,7.81,7.65,7.72,23093,0
2016-08-25,7.76,7.76,7.54,7.6,9818,0
2016-08-26,7.59,7.65,7.515,7.62,21558,0
2016-08-29,7.62,7.62,7.3,7.33,69632,0
2016-08-30,7.27,7.61,7.27,7.35,57332,0
2016-08-31,7.35,7.35,7.1,7.21,64321,0
2016-09-01,7.12,7.33,7.1,7.27,24945,0
2016-09-02,7.26,7.3,7.183,7.27,10819,0
2016-09-06,7.33,7.33,7.1995,7.3,35179,0
2016-09-07,7.3,7.53,7.2811,7.34,33290,0
2016-09-08,7.41,7.47,7.3119,7.39,25544,0
2016-09-09,7.32,7.475,7.32,7.44,17246,0
2016-09-12,7.36,7.44,7.36,7.425,10491,0
2016-09-13,7.43,7.43,7.27,7.31,10049,0
2016-09-14,7.28,7.37,7.246,7.3,16995,0
2016-09-15,7.31,7.42,7.25,7.415,26392,0
2016-09-16,7.4,7.44,7.34,7.38,29726,0
2016-09-19,7.44,7.44,7.35,7.42,30202,0
2016-09-20,7.4,7.61,7.301,7.58,49226,0
2016-09-21,7.63,7.7,7.41,7.69,42233,0
2016-09-22,7.7,8.01,7.7,7.87,51389,0
2016-09-23,7.87,7.96,7.83,7.8434,34187,0
2016-09-26,7.84,7.84,7.39,7.74,34398,0
2016-09-27,7.75,7.75,7.54,7.67,22588,0
2016-09-28,7.6388,7.68,7.37,7.45,44605,0
2016-09-29,7.38,7.46,7.22,7.3,42163,0
2016-09-30,7.3,7.33,7.23,7.23,37923,0
2016-10-03,7.27,7.28,7.225,7.27,13012,0
2016-10-04,7.26,7.2801,7.13,7.17,36016,0
2016-10-05,7.17,7.34,7.17,7.2,34965,0
2016-10-06,7.24,7.6,7.15,7.16,21445,0
2016-10-07,7.18,7.35,7.11,7.28,36445,0
2016-10-10,7.22,7.4,7.22,7.37,25939,0
2016-10-11,7.37,7.38,7.17,7.29,39681,0
2016-10-12,7.1,7.3,7.1,7.2001,25265,0
2016-10-13,7.1301,7.28,7.13,7.16,10862,0
2016-10-14,7.15,7.1783,7.09,7.1,44214,0
2016-10-17,7.12,7.27,7.03,7.08,42371,0
2016-10-18,7.07,7.07,6.9,6.96,35235,0
2016-10-19,6.93,6.93,6.85,6.85,19186,0
2016-10-20,6.8,6.964,6.69,6.91,50844,0
2016-10-21,6.9,6.99,6.7,6.91,17332,0
2016-10-24,6.86,6.95,6.8,6.8,15706,0
2016-10-25,6.77,6.77,6.394,6.65,45133,0
2016-10-26,6.55,6.689,6.45,6.62,19767,0
2016-10-27,6.62,6.99,6.62,6.74,27137,0
2016-10-28,6.6575,6.83,6.6575,6.675,21522,0
2016-10-31,6.69,6.76,6.52,6.64,9057,0
2016-11-01,6.6009,6.71,6.57,6.62,7085,0
2016-11-02,6.61,6.62,6.33,6.34,42908,0
2016-11-03,6.3,6.3496,5.7,5.71,94201,0
2016-11-04,5.81,6.04,5.75,6,22544,0
2016-11-07,6,6.33,5.9001,6.33,33857,0
2016-11-08,6.33,6.33,6.07,6.1,23404,0
2016-11-09,6.15,6.4,6.11,6.36,42999,0
2016-11-10,6.4,6.4,6.3274,6.35,7131,0
2016-11-11,6.35,6.4,6.27,6.27,36112,0
2016-11-14,6.25,6.75,6.1301,6.5726,64053,0
2016-11-15,6.59,6.94,6.59,6.89,34529,0
2016-11-16,6.92,7.18,6.4301,6.77,26356,0
2016-11-17,6.74,6.7499,6.52,6.59,19497,0
2016-11-18,6.61,6.7,6.4,6.49,15893,0
2016-11-21,6.45,6.5818,6.224,6.25,29421,0
2016-11-22,6.27,6.3,6,6.09,41649,0
2016-11-23,6,6.33,5.93,6.08,97722,0
2016-11-25,6.15,6.25,6.07,6.07,41744,0
2016-11-28,6.1,6.23,5.9,6.11,42681,0
2016-11-29,6.5,6.6034,6.15,6.33,106645,0
2016-11-30,6.29,6.29,5.9,6.14,73621,0
2016-12-01,6.16,6.2,5.89,6.1,52216,0
2016-12-02,6.08,6.34,5.9802,6.34,42984,0
2016-12-05,6.3,6.42,6.03,6.4,55801,0
2016-12-06,6.33,6.8,6.3084,6.73,36225,0
2016-12-07,6.7,6.9695,6.4,6.4,43178,0
2016-12-08,6.4,6.4309,6.2,6.26,17419,0
2016-12-09,6.28,6.68,6.21,6.41,15481,0
2016-12-12,6.34,6.4399,6.17,6.17,30054,0
2016-12-13,6.25,6.32,6.21,6.32,13508,0
2016-12-14,6.3,6.39,6.0461,6.14,43122,0
2016-12-15,6.1,6.1342,5.95,5.99,47103,0
2016-12-16,6,6.08,5.82,5.97,24993,0
2016-12-19,5.98,6.09,5.98,6.0461,14350,0
2016-12-20,5.98,6.2253,5.9,6.1,28717,0
2016-12-21,6.11,6.11,5.85,6.02,41534,0
2016-12-22,6,6.04,5.88,5.95,36768,0
2016-12-23,6,6.05,5.9,6.04,33366,0
2016-12-27,6.05,6.55,6.012,6.54,60126,0
2016-12-28,6.44,6.69,6.32,6.4,24570,0
2016-12-29,6.34,6.59,6.25,6.27,16833,0
2016-12-30,6.23,6.2901,6.01,6.12,52045,0
2017-01-03,6.1,6.4,6.09,6.38,16342,0
2017-01-04,6.43,6.6791,6.43,6.46,13550,0
2017-01-05,6.51,6.53,6.3,6.53,16623,0
2017-01-06,6.5,6.5,6.03,6.23,56769,0
2017-01-09,6.2,6.38,6.1172,6.19,28750,0
2017-01-10,6.26,6.46,6.1,6.36,19825,0
2017-01-11,6.39,6.5603,6.271,6.535,15614,0
2017-01-12,6.4,6.49,6.1,6.28,27047,0
2017-01-13,6.3133,6.38,6.25,6.34,6965,0
2017-01-17,6.3,6.3,6.25,6.25,11650,0
2017-01-18,6.3,6.3,6.13,6.29,10400,0
2017-01-19,6.25,6.295,6.1,6.15,22379,0
2017-01-20,6.15,6.23,6.15,6.22,4486,0
2017-01-23,6.23,6.36,6.18,6.36,12699,0
2017-01-24,6.28,6.46,6.25,6.325,11052,0
2017-01-25,6.3,6.37,6.25,6.34,15831,0
2017-01-26,6.38,6.49,6.35,6.49,13854,0
2017-01-27,6.5,6.75,6.5,6.65,27324,0
2017-01-30,6.66,6.66,6.37,6.4989,19755,0
2017-01-31,6.5,6.59,6.5,6.55,29203,0
2017-02-01,6.5,6.5359,6.24,6.28,27150,0
2017-02-02,6.22,6.33,6.01,6.14,51108,0
2017-02-03,6.2,6.2,5.9304,6.14,57814,0
2017-02-06,6.1,6.18,5.92,6.18,35191,0
2017-02-07,6.1604,6.49,6.15,6.37,31526,0
2017-02-08,6.42,6.44,6.33,6.4,18932,0
2017-02-09,6.43,6.482,6.25,6.25,16607,0
2017-02-10,6.3,6.4,6.3,6.34,4262,0
2017-02-13,6.3,6.43,6.3,6.33,9200,0
2017-02-14,6.39,6.5,6.361,6.44,19173,0
2017-02-15,6.36,6.48,6.36,6.44,21272,0
2017-02-16,6.3708,6.48,6.36,6.41,16967,0
2017-02-17,6.43,6.46,6.25,6.38,43295,0
2017-02-21,6.35,6.4426,6.32,6.3999,18273,0
2017-02-22,6.42,6.4395,6.31,6.31,15160,0
2017-02-23,6.32,6.32,6.128,6.18,18711,0
2017-02-24,6.22,6.24,6.01,6.12,21763,0
2017-02-27,6.13,6.245,6.05,6.1,12616,0
2017-02-28,6.1,6.2267,6.02,6.05,15769,0
2017-03-01,6,6.24,6,6.12,22505,0
2017-03-02,6.11,6.42,6.11,6.215,16689,0
2017-03-03,6.27,6.27,6.05,6.11,9136,0
2017-03-06,6.1,6.28,6.07,6.11,18914,0
2017-03-07,6.1,6.18,6.01,6.06,8682,0
2017-03-08,6.03,6.07,6,6.04,28572,0
2017-03-09,6.03,6.12,6.01,6.02,7496,0
2017-03-10,6.001,6.14,5.95,6.03,9151,0
2017-03-13,5.97,6.2,5.97,6.09,14310,0
2017-03-14,6.06,6.21,6.01,6.03,31162,0
2017-03-15,6.05,6.23,6.01,6.1,11363,0
2017-03-16,6.06,6.2,6.02,6.03,29639,0
2017-03-17,6.02,6.09,5.99,6.03,17087,0
2017-03-20,6.1,6.1,5.9,5.96,32617,0
2017-03-21,6,6,5.86,5.91,27622,0
2017-03-22,5.95,6.05,5.915,5.99,30084,0
2017-03-23,6.01,6.05,5.9,5.93,11570,0
2017-03-24,5.95,6.03,5.87,5.87,16225,0
2017-03-27,5.9,6.05,5.85,6.01,14093,0
2017-03-28,6.04,6.09,5.9654,6.06,32566,0
2017-03-29,6.01,6.09,6.0047,6.0047,14478,0
2017-03-30,6.09,6.25,6.07,6.13,41220,0
2017-03-31,6.17,6.24,6.07,6.15,16292,0
2017-04-03,6.17,6.34,6.1507,6.3,39470,0
2017-04-04,6.35,6.48,6.23,6.43,32159,0
2017-04-05,6.47,6.47,6.3,6.33,17507,0
2017-04-06,6.3,6.34,6.25,6.34,26747,0
2017-04-07,6.18,6.35,6.16,6.35,5082,0
2017-04-10,6.34,6.48,6.29,6.3,29863,0
2017-04-11,6.34,6.48,6.2618,6.34,11490,0
2017-04-12,6.45,6.46,6.2301,6.29,7789,0
2017-04-13,6.3,6.35,6.19,6.26,8754,0
2017-04-17,6.24,6.35,6.22,6.34,17044,0
2017-04-18,6.28,6.34,6.131,6.31,8687,0
2017-04-19,6.3,6.44,6.3,6.33,34869,0
2017-04-20,6.42,6.49,6.4,6.44,19969,0
2017-04-21,6.5,6.95,6.474,6.56,80142,0
2017-04-24,6.65,7.1094,6.65,6.93,74196,0
2017-04-25,7.03,7.75,7.03,7.68,129535,0
2017-04-26,7.85,8.94,7.85,8.35,280584,0
2017-04-27,8.5,8.63,7.7,7.9508,162981,0
2017-04-28,7.99,8,7.5101,7.75,56744,0
2017-05-01,7.7,7.91,7.5588,7.61,21640,0
2017-05-02,7.6,7.8,7.5,7.5701,31612,0
2017-05-03,7.52,7.52,7.3611,7.46,36028,0
2017-05-04,7.4,7.82,7.4,7.48,25275,0
2017-05-05,7.43,7.62,7.4,7.59,23409,0
2017-05-08,7.7,7.97,7.59,7.83,23470,0
2017-05-09,7.92,7.92,7.655,7.85,35808,0
2017-05-10,7.81,8.4,7.81,8.4,60395,0
2017-05-11,8.08,8.5,7.98,8.2,71684,0
2017-05-12,8.28,8.5,8.22,8.29,34634,0
2017-05-15,8.4,8.45,8.1882,8.19,38404,0
2017-05-16,8.32,8.32,8.14,8.2,18642,0
2017-05-17,8.05,8.21,7.8664,7.8899,21195,0
2017-05-18,7.89,8.265,7.88,8.24,64934,0
2017-05-19,8.2,8.4806,8.2,8.48,57533,0
2017-05-22,8.5,8.643,8.31,8.38,94925,0
2017-05-23,8.72,8.72,8.511,8.58,68241,0
2017-05-24,8.35,8.45,8.31,8.39,29781,0
2017-05-25,8.24,8.3,8.1081,8.15,31219,0
2017-05-26,8.16,8.36,8.12,8.18,23979,0
2017-05-30,8.12,8.21,7.8,8.1,38262,0
2017-05-31,8.02,8.2,8.02,8.15,8502,0
2017-06-01,8.17,8.59,8.01,8.58,37702,0
2017-06-02,8.58,8.58,8.37,8.39,23563,0
2017-06-05,8.43,8.5,8.011,8.03,44506,0
2017-06-06,8.01,8.42,7.95,8.16,55724,0
2017-06-07,8.1523,8.24,8.11,8.16,11566,0
2017-06-08,8.11,8.71,7.62,7.67,155020,0
2017-06-09,7.71,8.03,7.56,7.77,57697,0
2017-06-12,7.6,7.85,7.52,7.73,52511,0
2017-06-13,7.81,7.81,7.55,7.55,45828,0
2017-06-14,7.55,7.55,7.08,7.27,101753,0
2017-06-15,7.25,7.4999,7.24,7.45,32062,0
2017-06-16,7.44,7.68,7.2501,7.44,26364,0
2017-06-19,7.44,7.64,7.401,7.63,24624,0
2017-06-20,7.61,7.6304,7.26,7.56,19400,0
2017-06-21,7.5,7.6,7.3808,7.543,11956,0
2017-06-22,7.6,7.77,7.33,7.34,22488,0
2017-06-23,7.4212,7.45,7.3182,7.44,13674,0
2017-06-26,7.37,7.6,7.37,7.41,35658,0
2017-06-27,8.11,8.5,7.48,7.93,66623,0
2017-06-28,7.83,8.1,7.61,7.85,16300,0
2017-06-29,7.92,7.92,7.5001,7.63,20891,0
2017-06-30,7.6,7.9332,7.6,7.77,9312,0
2017-07-03,7.89,7.89,7.5,7.68,18349,0
2017-07-05,7.61,8.49,7.61,8.33,75091,0
2017-07-06,8,8.32,8,8.06,46252,0
2017-07-07,8,8.26,8,8.1854,28149,0
2017-07-10,8.17,8.2999,8.1692,8.2999,10240,0
2017-07-11,8.4,8.7,8.32,8.5,42593,0
2017-07-12,8.63,8.63,8.25,8.35,39120,0
2017-07-13,8.23,8.38,8.21,8.26,16878,0
2017-07-14,8.26,8.41,8.22,8.4,3864,0
2017-07-17,8.39,8.4,8.09,8.27,23135,0
2017-07-18,8.44,8.54,8.21,8.53,25141,0
2017-07-19,8.56,8.63,8.4246,8.57,20934,0
2017-07-20,8.63,8.63,8.52,8.58,21575,0
2017-07-21,8.57,8.5804,8.26,8.55,18706,0
2017-07-24,8.55,9.17,8.5,8.67,124259,0
2017-07-25,8.606,8.776,8.38,8.5573,42688,0
2017-07-26,8.48,8.61,8.26,8.27,21336,0
2017-07-27,8.3411,8.366,8.15,8.2,21544,0
2017-07-28,8.17,8.2,8,8.16,13939,0
2017-07-31,8.24,8.3,8.02,8.07,24725,0
2017-08-01,8.0291,8.2,8.02,8.16,15577,0
2017-08-02,8.23,8.23,8.07,8.09,13543,0
2017-08-03,8.15,8.18,8.01,8.03,18775,0
2017-08-04,8.0191,8.19,8.01,8.04,10020,0
2017-08-07,8.07,8.25,8.05,8.06,33716,0
2017-08-08,8.051,8.13,7.75,7.8157,37770,0
2017-08-09,7.82,8.05,7.65,7.81,23825,0
2017-08-10,7.85,8.0034,7.6826,7.8,27570,0
2017-08-11,7.73,7.9,7.7,7.74,7854,0
2017-08-14,7.7,8,7.64,7.86,14880,0
2017-08-15,7.635,8.05,7.635,8,12876,0
2017-08-16,8.07,8.48,7.92,8.2,75774,0
2017-08-17,8.1278,8.3476,8.0562,8.16,28053,0
2017-08-18,8.16,8.18,8.0772,8.11,11521,0
2017-08-21,8.08,8.25,8.08,8.22,20951,0
2017-08-22,8.2,8.22,8.025,8.16,8217,0
2017-08-23,8.11,8.11,7.98,8.06,13230,0
2017-08-24,8.13,8.2,7.9001,8.09,16362,0
2017-08-25,8.05,8.15,7.91,7.96,10800,0
2017-08-28,7.96,8.25,7.96,8.1131,18706,0
2017-08-29,8.01,8.25,8.01,8.07,10761,0
2017-08-30,8.11,8.19,8.06,8.18,22068,0
2017-08-31,8.2111,8.85,8.2,8.65,212813,0
2017-09-01,8.8,8.85,8.35,8.39,58688,0
2017-09-05,9,9.078,8.191,8.87,197093,0
2017-09-06,8.9,9.7399,8.77,9.3594,264568,0
2017-09-07,9.7,10,9.32,9.4,548409,0
2017-09-08,9.2,9.2,8.97,9.01,168861,0
2017-09-11,8.5,9.13,8.26,8.95,198146,0
2017-09-12,8.88,8.899,8.66,8.78,38606,0
2017-09-13,8.83,8.97,8.65,8.94,33595,0
2017-09-14,8.92,9.39,8.75,9.25,89306,0
2017-09-15,9.24,9.439,9.115,9.37,53494,0
2017-09-18,9.38,9.7,9.38,9.6,83254,0
2017-09-19,9.7,9.8,9.52,9.61,139592,0
2017-09-20,9.6,9.6391,9.461,9.52,29365,0
2017-09-21,9.54,9.6,9.3276,9.5,13358,0
2017-09-22,9.55,10.87,9.5462,10.71,148249,0
2017-09-25,11.15,11.19,10.74,10.78,194937,0
2017-09-26,10.79,10.8399,10.32,10.62,102827,0
2017-09-27,10.6,10.6,10.37,10.53,34082,0
2017-09-28,10.4,10.4,10.03,10.21,84328,0
2017-09-29,10.2,10.29,9.78,9.88,50420,0
2017-10-02,9.89,10.51,9.84,10.14,45130,0
2017-10-03,10.08,10.259,9.95,10.08,76413,0
2017-10-04,10.11,10.2,10.01,10.02,41018,0
2017-10-05,10,11.11,10,11.1072,114053,0
2017-10-06,11.1,11.3,10.82,11.09,134328,0
2017-10-09,11.1,11.34,10.89,10.94,89022,0
2017-10-10,10.93,11.04,10.6,10.73,30169,0
2017-10-11,10.63,11.34,10.63,11.15,50854,0
2017-10-12,11.23,11.26,10.87,10.9,39270,0
2017-10-13,10.88,11.19,10.68,10.7899,19529,0
2017-10-16,10.49,10.79,10.3,10.68,80921,0
2017-10-17,10.65,10.94,10.6,10.86,20682,0
2017-10-18,10.8464,10.96,10.8,10.82,21875,0
2017-10-19,10.72,10.85,10.4486,10.62,32250,0
2017-10-20,10.71,10.83,10.61,10.78,7822,0
2017-10-23,10.9,10.97,10.49,10.6,29259,0
2017-10-24,10.8,10.8,10.301,10.63,26346,0
2017-10-25,10.54,10.54,10.11,10.2,52735,0
2017-10-26,10.28,10.37,9.83,9.85,65075,0
2017-10-27,9.8088,9.963,9.53,9.62,38635,0
2017-10-30,9.7,9.9594,9.63,9.94,41445,0
2017-10-31,10,10.38,9.76,9.92,26047,0
2017-11-01,9.96,9.96,9.475,9.48,34222,0
2017-11-02,9.47,9.65,9.25,9.39,71417,0
2017-11-03,9.39,9.74,9.14,9.56,35213,0
2017-11-06,9.56,9.59,9.29,9.47,31082,0
2017-11-07,9.5,9.5,9.33,9.39,13317,0
2017-11-08,9.39,9.485,9.33,9.36,30249,0
2017-11-09,9.29,9.39,9.29,9.37,26428,0
2017-11-10,9.33,9.3487,9.02,9.05,28207,0
