Date,Open,High,Low,Close,Volume,OpenInt
2013-05-01,11.5,12.065,11.5,12.05,18177,0
2013-05-02,12.25,12.25,11.75,12.1,1900,0
2013-05-03,12,12.1,11,11,7477,0
2013-05-06,11.48,11.48,10.5,11.09,2456,0
2013-05-07,10.6,11.34,10.6,11.34,7385,0
2013-05-08,11.29,11.4,10.99,11.38,7300,0
2013-05-09,11.44,11.6,10.7,11.29,8025,0
2013-05-10,11.338,11.338,11.05,11.25,1200,0
2013-05-13,11.5,11.75,11.25,11.64,3351,0
2013-05-14,12.5,12.5,11.75,12.05,28710,0
2013-05-15,12,12.15,12,12.05,10116,0
2013-05-16,12.5,12.5,11.75,12,48753,0
2013-05-17,11.91,12.99,11.91,12.55,101830,0
2013-05-20,12.5,12.83,12.05,12.81,11075,0
2013-05-21,12.4,12.99,11.501,12.15,22519,0
2013-05-22,12.17,12.47,11.885,12,67740,0
2013-05-23,11.044,11.8,11.044,11.5,500,0
2013-05-24,11.6,11.6,11.6,11.6,900,0
2013-05-28,11.75,12.2,11.75,12.02,17204,0
2013-05-29,12.2,12.2,11.75,12.1,8500,0
2013-05-30,12.18,12.5,12.18,12.5,4569,0
2013-05-31,12.45,12.5,12.04,12.48,12210,0
2013-06-03,12.82,13.5,12.75,12.86,18417,0
2013-06-04,13.23,13.49,12.43,13.4,8639,0
2013-06-05,14,14.495,13.751,13.9,28158,0
2013-06-06,13.99,14.05,13.03,13.74,20964,0
2013-06-07,13.84,14.2,13.75,14,18250,0
2013-06-10,13.99,16,13.99,15.6,56493,0
2013-06-11,15.67,15.67,14.03,14.4,27626,0
2013-06-12,14.49,15,14.26,14.43,19278,0
2013-06-13,14.38,14.5,13.46,13.55,29794,0
2013-06-14,13.6,14,13.301,13.93,19920,0
2013-06-17,13.92,14.06,13.55,13.93,19053,0
2013-06-18,13.93,14,13.35,13.55,56707,0
2013-06-19,13.39,14,13.35,13.78,15424,0
2013-06-20,13.51,14.05,13.35,13.6,10671,0
2013-06-21,13.5,14,13.5,13.89,95261,0
2013-06-24,13.75,15.95,13.5,14.27,44841,0
2013-06-25,15.39,15.48,13.36,14.24,23680,0
2013-06-26,14.16,14.99,13.89,14.09,34127,0
2013-06-27,14.16,15.32,14.16,15,56950,0
2013-06-28,15.75,15.75,13.44,13.73,1239246,0
2013-07-01,13.76,13.82,12.83,13.56,88755,0
2013-07-02,13.68,13.915,13.31,13.78,32391,0
2013-07-03,13.65,13.84,13.6,13.78,7125,0
2013-07-05,13.7,15.75,13.255,13.81,26387,0
2013-07-08,13.62,13.85,13.25,13.6,54326,0
2013-07-09,13.85,13.85,13.41,13.48,15824,0
2013-07-10,14.36,14.61,13.4,13.75,26608,0
2013-07-11,13.8,14.13,13.64,14.03,11295,0
2013-07-12,14,14.05,13.515,13.69,20844,0
2013-07-15,13.75,13.75,12.968,13.1,298592,0
2013-07-16,13.83,13.83,13,13.27,301943,0
2013-07-17,13.39,13.39,13.25,13.29,9140,0
2013-07-18,13.37,13.37,13.26,13.3,4394,0
2013-07-19,13.28,13.3,13.05,13.07,11792,0
2013-07-22,13.01,13.02,12.52,12.6,23655,0
2013-07-23,12.58,12.58,12,12.49,142906,0
2013-07-24,12.53,12.97,12.53,12.69,12205,0
2013-07-25,12.72,13.1,11.25,12.99,25316,0
2013-07-26,12.92,12.94,12.53,12.63,10246,0
2013-07-29,12.79,13,12.565,12.61,9207,0
2013-07-30,12.77,13.15,12.77,12.84,9464,0
2013-07-31,12.9,13.1,12.43,12.69,3493,0
2013-08-01,12.77,12.96,12.61,12.78,9223,0
2013-08-02,12.72,12.8,12.55,12.73,23701,0
2013-08-05,12.79,13.06,12.7,12.81,4897,0
2013-08-06,12.6,12.6,12.5,12.5,2688,0
2013-08-07,12.534,12.99,12.534,12.81,8612,0
2013-08-08,12.88,13.14,12.86,12.94,11513,0
2013-08-09,13.02,13.2,12.62,12.62,40299,0
2013-08-12,12.53,12.96,12.53,12.96,1232,0
2013-08-13,13,13,12.27,12.37,11556,0
2013-08-14,12.4,12.46,12.03,12.07,10361,0
2013-08-15,12.01,12.17,11.29,11.29,17943,0
2013-08-16,11.24,11.36,11.21,11.32,8956,0
2013-08-19,11.24,11.53,11.24,11.27,10187,0
2013-08-20,11.9,11.9,11.43,11.59,9799,0
2013-08-21,11.28,11.401,11.01,11.06,3161,0
2013-08-22,11.15,11.86,11.15,11.86,5587,0
2013-08-23,11.81,12.12,11.81,11.89,1512,0
2013-08-26,12.322,12.322,11.78,11.78,1794,0
2013-08-27,11.75,11.98,11.38,11.4,12488,0
2013-08-28,11.44,11.944,11.44,11.7,4882,0
2013-08-29,11.79,11.97,11.79,11.97,5159,0
2013-08-30,11.93,11.93,11.24,11.52,7724,0
2013-09-03,11.98,12,11.18,11.8,5727,0
2013-09-04,11.77,12,11.58,12,9360,0
2013-09-05,13.21,14.01,12.4,13.39,331774,0
2013-09-06,13.54,13.54,13.01,13.16,4294,0
2013-09-09,14.44,14.44,13.05,13.99,64200,0
2013-09-10,13.98,14.37,12.93,14.27,47597,0
2013-09-11,9.5,11.75,9.06,10.95,685230,0
2013-09-12,10,10.93,9.9,10.22,133671,0
2013-09-13,10.47,10.5,10,10.01,142445,0
2013-09-16,10.17,10.43,9.64,9.83,71539,0
2013-09-17,9.9,10.4,9.22,10.31,123044,0
2013-09-18,10.3,10.459,10.2,10.28,36458,0
2013-09-19,10.37,10.55,10,10.3,41516,0
2013-09-20,10.35,10.44,9.95,9.95,90396,0
2013-09-23,10.03,10.3,9.87,9.99,18232,0
2013-09-24,10.08,10.09,9.86,9.95,31611,0
2013-09-25,10.04,10.04,9.82,9.89,31500,0
2013-09-26,9.82,10.085,9.82,10,18144,0
2013-09-27,10.07,10.07,9.78,9.85,50500,0
2013-09-30,9.86,9.99,9.8,9.91,44700,0
2013-10-01,9.97,10,9.8,9.95,26500,0
2013-10-02,9.89,10.03,9.8,9.87,10800,0
2013-10-03,9.91,10.24,9.87,9.92,39588,0
2013-10-04,9.88,10,9.88,10,17705,0
2013-10-07,9.93,10,9.8,9.81,34300,0
2013-10-08,9.84,9.99,9.77,9.81,29400,0
2013-10-09,9.86,9.94,9.5,9.6,18500,0
2013-10-10,9.75,9.75,9.19,9.39,44200,0
2013-10-11,9.25,9.74,9.19,9.54,20900,0
2013-10-14,9.5,9.9,9.4,9.9,9000,0
2013-10-15,9.85,9.9,9.67,9.76,10100,0
2013-10-16,9.83,9.98,9.75,9.79,11300,0
2013-10-17,9.77,9.99,9.75,9.87,17000,0
2013-10-18,9.99,10.23,9.92,10.1,36900,0
2013-10-21,10.2,10.25,10.1,10.11,24900,0
2013-10-22,10.11,10.25,9.82,9.92,22200,0
2013-10-23,9.86,10.3,9.86,10.02,30800,0
2013-10-24,10.09,10.2,9.73,10.09,29900,0
2013-10-25,10.11,10.11,9.75,9.93,5800,0
2013-10-28,9.91,9.94,9.7,9.72,9300,0
2013-10-29,9.72,9.82,9.06,9.33,22600,0
2013-10-30,9.28,10,9.28,9.73,24000,0
2013-10-31,9.94,9.95,9.414,9.67,29254,0
2013-11-01,9.64,9.91,9,9.64,45100,0
2013-11-04,9.7,9.93,9.47,9.63,34800,0
2013-11-05,9.73,9.8,9.5,9.55,14800,0
2013-11-06,9.61,9.95,9.6,9.7,17033,0
2013-11-07,9.72,9.9,9.49,9.5,11900,0
2013-11-08,9.5,9.91,9.5,9.67,13615,0
2013-11-11,9.95,9.95,9.35,9.35,5300,0
2013-11-12,9.12,9.45,9.12,9.19,4200,0
2013-11-13,9.16,9.5,9.16,9.42,13800,0
2013-11-14,9.26,9.69,8.99,9.01,19900,0
2013-11-15,8.99,8.99,8.14,8.62,49108,0
2013-11-18,8.65,8.9,8.59,8.66,8400,0
2013-11-19,8.63,8.7,8.52,8.52,9600,0
2013-11-20,8.56,8.65,8.4,8.58,6600,0
2013-11-21,8.59,8.95,8.46,8.95,7181,0
2013-11-22,8.92,9.08,8.8,8.94,7300,0
2013-11-25,8.95,8.99,8.73,8.93,7672,0
2013-11-26,8.97,9.31,8.78,9.21,9600,0
2013-11-27,9.24,9.5,8.8,9.48,3016,0
2013-11-29,9.5,9.57,9.5,9.57,3087,0
2013-12-02,8.68,9.24,8.68,9.05,16199,0
2013-12-03,8.81,8.9,8.75,8.8,9200,0
2013-12-04,8.7,8.7,8.55,8.6,23100,0
2013-12-05,8.6,8.67,8.31,8.58,6600,0
2013-12-06,8.66,8.94,8.59,8.87,11300,0
2013-12-09,9.25,9.45,8.89,9.2,29100,0
2013-12-10,9.25,9.49,9.07,9.15,53100,0
2013-12-11,9.03,9.5,8.99,9.15,25987,0
2013-12-12,9.07,9.45,9,9.1,38700,0
2013-12-13,9.14,9.21,8.92,9.14,74000,0
2013-12-16,9.2,9.34,8.88,9.03,47100,0
2013-12-17,9.38,9.38,9,9.25,33900,0
2013-12-18,9.06,9.15,9,9.15,10331,0
2013-12-19,9.3,9.3,8.75,8.89,30319,0
2013-12-20,8.87,9.13,8.79,9.12,50300,0
2013-12-23,9.1,9.25,9,9.23,19600,0
2013-12-24,9.07,9.23,9.07,9.19,6261,0
2013-12-26,9.1,9.2,9.1,9.12,13500,0
2013-12-27,9.16,9.24,9.1,9.11,19445,0
2013-12-30,9.12,9.14,9.1,9.11,8300,0
2013-12-31,9.15,9.35,9.1,9.14,13300,0
2014-01-02,9.13,9.24,9.1,9.11,14921,0
2014-01-03,9.11,9.23,9.1,9.12,22349,0
2014-01-06,9.19,9.375,8.949,9.11,31192,0
2014-01-07,9.12,9.17,9.07,9.17,30600,0
2014-01-08,9.22,9.84,9.2,9.61,179600,0
2014-01-09,9.7,10,9.64,10,54300,0
2014-01-10,10,10.29,9.83,10.08,122103,0
2014-01-13,10.1,10.65,10.1,10.17,70600,0
2014-01-14,10.25,10.25,10,10.09,17881,0
2014-01-15,10.11,10.12,9.71,9.89,18900,0
2014-01-16,9.91,9.99,9.79,9.86,16800,0
2014-01-17,9.86,10.45,9.66,9.87,22100,0
2014-01-21,9.98,9.99,9.71,9.93,23436,0
2014-01-22,9.99,10.285,9.905,10.1,40043,0
2014-01-23,9.79,10,9.79,9.9,10500,0
2014-01-24,10.41,10.41,9.45,9.63,22000,0
2014-01-27,9.63,9.82,8.37,8.91,52300,0
2014-01-28,9.02,9.12,8.86,9.03,20000,0
2014-01-29,8.98,9.4999,8.93,9.23,25166,0
2014-01-30,9.25,9.44,9.03,9.4,21921,0
2014-01-31,9.23,9.55,9.23,9.36,20100,0
2014-02-03,9.35,9.546,9.09,9.5,130676,0
2014-02-04,9.5,10.05,9.45,9.63,32677,0
2014-02-05,9.26,9.62,8.75,8.82,39434,0
2014-02-06,8.82,8.9175,8.41,8.73,40630,0
2014-02-07,8.82,8.86,8.65,8.75,19695,0
2014-02-10,8.8,8.95,8.7,8.72,24267,0
2014-02-11,8.72,8.79,8.6,8.77,66616,0
2014-02-12,8.79,8.91,8.5935,8.9,25306,0
2014-02-13,8.82,9,8.82,8.95,20682,0
2014-02-14,8.97,9,8.75,8.93,101688,0
2014-02-18,8.96,9,8.747,9,38513,0
2014-02-19,9.18,9.53,9.08,9.5,72996,0
2014-02-20,9.54,9.75,9.46,9.69,24590,0
2014-02-21,9.71,9.89,9.52,9.82,44533,0
2014-02-24,9.89,10.13,9.87,10.01,94142,0
2014-02-25,10.05,10.181,9.9,10.18,42232,0
2014-02-26,10.27,10.66,10.02,10.5,78106,0
2014-02-27,10.5,10.72,9.56,10.58,46561,0
2014-02-28,10.6,10.99,10.58,10.79,62011,0
2014-03-03,10.72,11.48,10.49,11.36,62944,0
2014-03-04,10.88,10.88,10.11,10.28,663528,0
2014-03-05,10.21,10.344,9.95,10.09,246716,0
2014-03-06,10,10.174,10,10,95251,0
2014-03-07,10,10.04,9.93,9.99,184851,0
2014-03-10,10.02,10.1,9.8,9.94,71649,0
2014-03-11,9.94,10.08,9.72,9.84,68861,0
2014-03-12,9.86,10.19,9.75,9.92,62854,0
2014-03-13,9.99,10.231,9.9,10.07,90403,0
2014-03-14,10.08,10.414,9.98,10.26,231889,0
2014-03-17,10.37,10.37,9.8,9.84,84421,0
2014-03-18,9.88,10.04,9.86,9.97,26756,0
2014-03-19,9.89,10.5,9.89,10.45,72988,0
2014-03-20,10.47,10.798,10.15,10.37,87949,0
2014-03-21,10.4,10.74,10.1,10.32,95369,0
2014-03-24,10.16,10.39,9.73,10.32,146312,0
2014-03-25,10.36,10.446,10.02,10.19,110091,0
2014-03-26,10.25,10.27,9.68,9.71,56700,0
2014-03-27,9.74,9.79,9,9.26,106539,0
2014-03-28,9.16,9.26,8.51,8.61,117032,0
2014-03-31,8.6,9,8.6,8.94,313076,0
2014-04-01,8.95,9.575,8.89,9.37,74208,0
2014-04-02,9.31,9.45,9.06,9.1,33025,0
2014-04-03,9.13,9.2,8.75,9.16,72868,0
2014-04-04,9.12,9.33,8.75,9.12,89937,0
2014-04-07,9.1,9.35,8.87,9.05,40902,0
2014-04-08,8.936,9.125,8.936,9.04,44038,0
2014-04-09,9.1,9.52,8.842,9.49,66909,0
2014-04-10,9.06,9.51,9,9.06,31465,0
2014-04-11,8.99,9.29,8.6,8.7,71018,0
2014-04-14,8.72,9.04,8.5,8.57,45110,0
2014-04-15,8.63,8.81,7.84,8.32,95181,0
2014-04-16,8.34,8.34,7.77,8.17,119602,0
2014-04-17,8.13,8.25,7.72,7.78,141395,0
2014-04-21,7.82,7.9,7.51,7.85,59328,0
2014-04-22,7.87,8.3999,7.74,8.2,44496,0
2014-04-23,7.8,8.38,7.76,8.02,44106,0
2014-04-24,8.03,8.4,7.956,8.3,76004,0
2014-04-25,8.07,8.4,8,8.01,93946,0
2014-04-28,8.1,8.228,7.81,8,99548,0
2014-04-29,8.08,8.39,8.05,8.29,80527,0
2014-04-30,8.2,8.35,7.95,8.12,42732,0
2014-05-01,8.12,8.12,7.86,7.91,74996,0
2014-05-02,7.88,7.95,7.17,7.25,100674,0
2014-05-05,7.19,7.3767,6.89,7.13,69413,0
2014-05-06,7.13,7.33,6.93,6.95,60491,0
2014-05-07,6.95,7.03,6.94,7,61178,0
2014-05-08,7.03,7.28,6.3,6.41,92165,0
2014-05-09,6.15,7.24,5.509,7.2,76890,0
2014-05-12,7.19,7.55,7.12,7.25,46325,0
2014-05-13,7.23,7.24,6.91,7.21,48257,0
2014-05-14,7.18,7.47,6.921,7.33,30116,0
2014-05-15,7.28,7.37,7.06,7.33,49320,0
2014-05-16,7.31,7.48,7.0711,7.26,33527,0
2014-05-19,7.33,7.39,6.97,7.27,47507,0
2014-05-20,7.23,7.23,6.92,7.08,57749,0
2014-05-21,7.12,7.438,7.02,7.33,51049,0
2014-05-22,7.32,7.9,7.23,7.75,27729,0
2014-05-23,7.78,7.78,7.05,7.14,49665,0
2014-05-27,7.24,8.03,7.24,7.58,68219,0
2014-05-28,7.57,7.6,7.23,7.42,45882,0
2014-05-29,7.47,7.74,7.32,7.56,99744,0
2014-05-30,7.6,7.6,7.1521,7.25,51436,0
2014-06-02,7.29,7.556,7.02,7.05,34523,0
2014-06-03,7.02,7.32,6.925,7.23,80191,0
2014-06-04,7.18,7.51,7.06,7.26,26206,0
2014-06-05,7.25,7.72,7.06,7.58,75082,0
2014-06-06,7.59,7.67,7.44,7.47,45040,0
2014-06-09,7.36,8.1,7.36,8.09,121632,0
2014-06-10,8.04,8.2,7.98,8.18,70500,0
2014-06-11,8.11,8.25,7.99,8.19,95729,0
2014-06-12,8.27,8.45,8.2,8.42,60468,0
2014-06-13,8.41,8.55,8.28,8.43,79879,0
2014-06-16,8.52,8.75,8.49,8.74,80520,0
2014-06-17,8.7,9.47,8.7,9,85075,0
2014-06-18,9.15,9.17,8.61,8.73,45214,0
2014-06-19,8.75,8.75,8.15,8.47,69618,0
2014-06-20,8.54,9.35,8.33,8.62,98087,0
2014-06-23,9.2,9.2,8.52,8.74,49958,0
2014-06-24,8.85,9.239,8.77,8.95,60094,0
2014-06-25,8.89,9.17,8.615,9.03,88485,0
2014-06-26,9.17,9.17,8.91,9.11,102406,0
2014-06-27,9.02,9.17,8.66,9.13,727750,0
2014-06-30,9.15,9.25,9,9.17,95622,0
2014-07-01,9.14,9.495,9.14,9.47,78232,0
2014-07-02,9.37,9.5,9.22,9.39,48700,0
2014-07-03,9.44,9.44,9.39,9.44,16008,0
2014-07-07,9.49,9.57,9.2,9.33,54252,0
2014-07-08,9.31,9.39,8.97,9.3,81275,0
2014-07-09,9.3,9.51,9.25,9.36,35048,0
2014-07-10,9.19,9.547,8.97,9.45,61306,0
2014-07-11,9.4,9.6,9.35,9.6,51980,0
2014-07-14,9.65,9.71,9.5,9.7,69370,0
2014-07-15,9.62,9.77,9.49,9.73,64877,0
2014-07-16,9.76,10,9.62,9.82,54704,0
2014-07-17,9.71,9.82,9.36,9.42,77960,0
2014-07-18,9.38,9.55,9.38,9.5,44193,0
2014-07-21,9.44,9.44,9.2,9.32,24366,0
2014-07-22,9.35,9.4,9.019,9.16,26142,0
2014-07-23,9.15,9.32,9.15,9.21,34962,0
2014-07-24,9.2,9.2399,9.13,9.2,43878,0
2014-07-25,9.29,9.31,8.93,8.99,90543,0
2014-07-28,9,9.02,8.73,8.96,39605,0
2014-07-29,8.98,9.5,8.9031,9.39,39396,0
2014-07-30,9.41,9.63,9.3,9.59,32935,0
2014-07-31,9.5,9.95,9.02,9.81,150064,0
2014-08-01,9.86,9.93,9.35,9.67,120541,0
2014-08-04,9.73,10.21,9.57,10,200607,0
2014-08-05,9.93,10.24,9.91,10,116933,0
2014-08-06,9.96,10.24,9.93,10.03,215664,0
2014-08-07,10,10.15,9.871,9.965,136871,0
2014-08-08,9.76,10.23,9.76,10.1,258992,0
2014-08-11,10.21,10.91,10.17,10.81,172433,0
2014-08-12,10.73,11.18,10.66,10.94,181453,0
2014-08-13,10.94,11.92,10.51,11.58,161036,0
2014-08-14,11.59,12.274,11.5,12.05,127948,0
2014-08-15,12.12,12.54,12,12.07,95373,0
2014-08-18,12.18,12.3,11.901,12.17,60168,0
2014-08-19,12.15,12.18,11.96,12.02,49980,0
2014-08-20,12,12.07,11.53,11.68,56872,0
2014-08-21,11.62,11.81,11.17,11.24,44510,0
2014-08-22,11.18,11.97,11.15,11.87,45901,0
2014-08-25,11.96,12.67,11.9,12.32,69545,0
2014-08-26,13,13,11.8,12.85,47190,0
2014-08-27,12.85,13.36,12.32,13.34,59262,0
2014-08-28,13.32,13.48,12.864,13.23,34525,0
2014-08-29,12.154,13.57,12.154,13.51,76819,0
2014-09-02,13.47,14.25,13.138,14.15,63090,0
2014-09-03,14.2,15.56,14.2,15.3,172751,0
2014-09-04,15.36,15.66,14.92,15.03,316713,0
2014-09-05,14.95,15.12,14.53,14.94,72026,0
2014-09-08,15,15.87,15,15.71,97470,0
2014-09-09,15.75,15.75,14.97,15.13,86410,0
2014-09-10,14.96,15.49,14.68,15.29,87895,0
2014-09-11,15.29,15.52,14.976,15.42,69931,0
2014-09-12,15.4,15.5,14.88,14.98,56738,0
2014-09-15,14.96,15.2,14.925,15.01,78443,0
2014-09-16,15.02,16.318,14.96,16.05,122224,0
2014-09-17,15.93,16.29,15,15.67,53428,0
2014-09-18,15.74,16,15.34,15.5,63068,0
2014-09-19,15.48,16.099,15,15.03,124422,0
2014-09-22,14.98,15,14.04,14.22,58734,0
2014-09-23,14.21,14.425,13.86,13.88,55812,0
2014-09-24,14.07,14.6,13.94,14.11,78352,0
2014-09-25,14.15,14.55,13.46,14.01,93541,0
2014-09-26,14.2,16.39,14.2,15.65,136486,0
2014-09-29,15.37,16.75,15.35,16.71,196531,0
2014-09-30,16.63,16.9,16.38,16.6,210238,0
2014-10-01,16.798,16.798,15.8,16.08,114952,0
2014-10-02,16.18,16.87,15.72,16.67,126202,0
2014-10-03,16.75,16.75,16.36,16.43,102585,0
2014-10-06,16.58,17,16.06,16.22,86960,0
2014-10-07,16.17,16.175,15.46,15.98,93470,0
2014-10-08,15.65,15.77,14.62,15.05,226419,0
2014-10-09,14.84,14.95,13.49,13.75,197221,0
2014-10-10,13.71,14.04,13.25,13.77,122553,0
2014-10-13,13.83,14.193,13.54,13.61,121643,0
2014-10-14,13.83,14.5,13.46,13.69,90224,0
2014-10-15,13.53,14.13,13.28,13.99,76435,0
2014-10-16,13.55,14.84,13.25,14.61,103169,0
2014-10-17,14.91,14.91,14.4,14.62,85739,0
2014-10-20,14.49,16.39,14.49,15.55,143698,0
2014-10-21,15.62,15.875,15.27,15.85,92905,0
2014-10-22,15.86,16.77,15.79,16.53,127865,0
2014-10-23,16.75,19.48,16.58,18.47,509938,0
2014-10-24,18.54,18.59,17.55,18.06,209186,0
2014-10-27,18.02,18.84,18,18.73,122722,0
2014-10-28,19,20.19,18.92,19.87,174957,0
2014-10-29,20.01,20.72,19.25,20.06,99988,0
2014-10-30,20.01,20.828,19.83,20.13,181669,0
2014-10-31,20.53,20.53,19.35,19.53,264279,0
2014-11-03,19.41,19.71,17.96,18.35,208661,0
2014-11-04,18.03,19.638,18.03,19.61,124111,0
2014-11-05,19.3,19.91,18.88,19.18,119415,0
2014-11-06,19.11,20.44,19,20.22,102902,0
2014-11-07,20.46,21.85,19.75,21.73,179323,0
2014-11-10,21.78,22.01,20.65,21.96,531328,0
2014-11-11,22.98,24.6,22.09,24.51,495783,0
2014-11-12,23.53,24.8,23.47,24.45,278779,0
2014-11-13,24.38,24.93,23.25,23.85,204832,0
2014-11-14,23.75,24.17,23.15,24.12,159972,0
2014-11-17,24.24,25.185,24.12,24.4,117872,0
2014-11-18,24.64,25.77,24.6,25.02,160676,0
2014-11-19,25.04,25.09,24.5,24.55,91422,0
2014-11-20,24.45,24.55,24.015,24.17,92269,0
2014-11-21,24.68,24.85,24.15,24.35,47593,0
2014-11-24,24.55,25.34,24.53,25.04,164615,0
2014-11-25,25,25.85,24.73,25.29,137084,0
2014-11-26,25.796,26.988,24.75,26.34,216077,0
2014-11-28,26.45,26.916,25.26,25.26,56908,0
2014-12-01,25.11,25.54,23.84,24,311514,0
2014-12-02,24,25.66,23.64,25.58,114947,0
2014-12-03,25.146,26.39,25.146,26.02,111268,0
2014-12-04,25.93,28.65,25.79,28.36,267741,0
2014-12-05,28.83,29.82,28.67,29.27,232046,0
2014-12-08,29.54,30,28.24,28.37,176066,0
2014-12-09,30.07,32.66,29.04,32.36,508447,0
2014-12-10,32.6,32.61,30.62,30.85,315918,0
2014-12-11,31.47,33.76,30.51,32.1,393371,0
2014-12-12,31.92,33.35,31.33,32.71,471016,0
2014-12-15,32.79,33.35,28.212,28.7,512402,0
2014-12-16,27.34,30.38,26.024,29.38,431071,0
2014-12-17,30.08,36.54,30,34.96,944818,0
2014-12-18,41.96,49.94,41.96,43.22,1972872,0
2014-12-19,44.04,48.38,42.76,47.85,866478,0
2014-12-22,47.26,50.44,44.44,45.4,713239,0
2014-12-23,45.21,46.4,39.011,40.51,589814,0
2014-12-24,42.35,45,42.026,43.73,238164,0
2014-12-26,44.26,46.52,44.04,45.15,265159,0
2014-12-29,44.92,46.63,44.1,45.56,293324,0
2014-12-30,46.382,46.382,42.81,44.41,315819,0
2014-12-31,44.11,45.89,44.1,44.22,246868,0
2015-01-02,44.68,46.09,43.83,45.83,290217,0
2015-01-05,45.77,48.85,45.75,47.26,265868,0
2015-01-06,47.72,49.5,45.24,47.18,265916,0
2015-01-07,48.05,51.69,46,51,893375,0
2015-01-08,52.5,52.94,49.59,50.03,2340797,0
2015-01-09,49.75,50.94,49.27,50.16,474876,0
2015-01-12,50.85,51.16,47.3,49.24,445233,0
2015-01-13,49.78,50.9,48.5,49.72,296637,0
2015-01-14,48.54,50.99,48.01,49.99,890021,0
2015-01-15,49.37,49.95,45.87,47.5,905470,0
2015-01-16,47.7,50.88,47.59,50.18,645776,0
2015-01-20,51.9,52.73,47.451,49.47,821913,0
2015-01-21,49.96,49.96,47.25,47.45,487842,0
2015-01-22,47.668,50.52,45,49.56,680770,0
2015-01-23,48.83,49.45,47.515,48.39,309723,0
2015-01-26,47.67,50.39,47.09,49.98,412404,0
2015-01-27,48,50.19,48,49.4,556500,0
2015-01-28,49.68,49.89,46.32,46.48,494582,0
2015-01-29,46.3,47.96,44.23,45.7,636148,0
2015-01-30,45.52,46.48,43.26,43.46,534788,0
2015-02-02,43.57,45.8,42.8,43.28,451544,0
2015-02-03,43.83,44.05,39.38,41.75,709938,0
2015-02-04,42.22,43.28,41,41.95,419785,0
2015-02-05,41.92,43.49,41.17,42.27,306571,0
2015-02-06,42.07,42.11,40.12,40.75,383638,0
2015-02-09,40.5,42.14,40.1,41.27,274059,0
2015-02-10,41.8,42.5,41.05,41.97,307530,0
2015-02-11,42.22,42.99,41.17,42.15,239542,0
2015-02-12,42,43.63,42,43.45,292431,0
2015-02-13,43.63,45,42.39,44.32,628440,0
2015-02-17,44.52,45.44,43.54,44.41,282700,0
2015-02-18,44.05,45.58,43.65,45.45,575276,0
2015-02-19,45.4,45.93,44.834,45.9,180707,0
2015-02-20,45.85,46.4,45.24,46.05,160842,0
2015-02-23,45.51,49.37,45.51,47.75,251247,0
2015-02-24,47.87,48.55,46.27,46.47,219167,0
2015-02-25,46.53,47.19,44.41,46.61,700434,0
2015-02-26,46.79,47.44,45.9,47.05,196716,0
2015-02-27,47.06,47.24,44.99,45.51,186896,0
2015-03-02,45.44,46.42,44.4,45.57,370400,0
2015-03-03,45.76,45.76,40.85,42.1,681400,0
2015-03-04,42.19,43.17,40.56,42.44,364800,0
2015-03-05,43.21,44.99,42.81,43.87,248000,0
2015-03-06,43.42,43.87,41.73,42,257800,0
2015-03-09,42.14,42.39,40.7,41.5,214400,0
2015-03-10,41.49,44.01,40.14,42.95,285400,0
2015-03-11,43.33,44.49,42.24,44.04,249800,0
2015-03-12,44.65,46.29,43.85,46.08,325700,0
2015-03-13,46.08,47.87,43.9,44.14,334900,0
2015-03-16,44.67,44.78,43.44,43.87,282100,0
2015-03-17,42.75,43.15,38.52,42.06,1386000,0
2015-03-18,42.07,43.27,40.73,42.5,719000,0
2015-03-19,42.48,45.33,42.35,44.99,753800,0
2015-03-20,45.85,48.94,45.5,46.97,1952800,0
2015-03-23,47.79,48.25,46.46,47.66,719100,0
2015-03-24,47.64,55.63,47.63,53.46,1935700,0
2015-03-25,53.68,55.69,49,49.8,1044500,0
2015-03-26,49,52.29,46.38,48.29,998200,0
2015-03-27,48.6,48.94,41.81,43.47,1964500,0
2015-03-30,43.82,44.16,37.35,38.18,1964200,0
2015-03-31,37.92,38.55,34.44,34.73,1514500,0
2015-04-01,34.71,34.85,30.98,31.15,2062800,0
2015-04-02,32.49,35.73,32.23,35.06,2731900,0
2015-04-06,33,33.8,31.01,33.46,2016600,0
2015-04-07,33.37,35.2,29.51,29.59,1801414,0
2015-04-08,30.6,31.12,27.87,28.58,2026200,0
2015-04-09,29.21,30.23,28.25,29.39,1525542,0
2015-04-10,30.33,33.06,29.58,31.79,1800700,0
2015-04-13,32.01,32.85,30.83,31.88,1012500,0
2015-04-14,31.78,32.8,31,31.6,636100,0
2015-04-15,31.88,32.11,31.25,31.51,439046,0
2015-04-16,31.56,33.48,31.49,31.6,942949,0
2015-04-17,31.5,31.62,30,30.68,782200,0
2015-04-20,31,31.16,29.34,29.83,708206,0
2015-04-21,29.94,30.96,29.581,30.09,411148,0
2015-04-22,30.16,30.39,29.41,29.85,361626,0
2015-04-23,30.04,31.35,29.25,30.95,508600,0
2015-04-24,30.97,31.46,30.04,30.4,402900,0
2015-04-27,30.22,30.4,28.21,28.33,970200,0
2015-04-28,28.3,28.98,26.21,27.47,899100,0
2015-04-29,27.25,27.72,26.02,26.86,621400,0
2015-04-30,26.64,27.03,24,24.75,709300,0
2015-05-01,24.87,25.9,24.43,25.32,471100,0
2015-05-04,25.5,26.76,25.32,25.4,383600,0
2015-05-05,25.33,25.56,23.75,24.47,658200,0
2015-05-06,23.87,25.13,23.85,24.49,329732,0
2015-05-07,28.47,28.62,25.55,25.74,2044211,0
2015-05-08,26.47,27.07,24.87,25.7,648800,0
2015-05-11,25.68,28.12,25.43,27.91,809900,0
2015-05-12,27.3,27.89,25.7,27.67,973620,0
2015-05-13,27.67,28.07,26.95,27.42,754900,0
2015-05-14,27.45,28.04,26.38,27.65,319600,0
2015-05-15,27.67,31.3,27.67,29.17,1241860,0
2015-05-18,29.04,30.4,28.6,30.01,571882,0
2015-05-19,30.99,32.3,30.17,31.63,735900,0
2015-05-20,31.77,33.14,30.89,32.7,755100,0
2015-05-21,32.65,33.02,30.65,31.14,575900,0
2015-05-22,31.13,31.54,30.44,31.08,255600,0
2015-05-26,31.02,31.05,29.28,29.94,489640,0
2015-05-27,29.9,31.68,29.55,31.21,530300,0
2015-05-28,31.06,31.63,30.17,30.92,572823,0
2015-05-29,30.84,34.38,30.84,33.93,1261600,0
2015-06-01,34.5,36.04,33.67,35.37,1260900,0
2015-06-02,35.1,36.93,34.548,36.2,874972,0
2015-06-03,36,37.68,34.51,36.44,1282400,0
2015-06-04,37.08,37.94,35.3,36.19,852200,0
2015-06-05,36.15,36.79,35.1,36.68,696500,0
2015-06-08,37.08,37.89,36.31,37.21,592000,0
2015-06-09,37.35,37.36,35.22,35.76,603510,0
2015-06-10,35.86,36.71,35.32,36.05,483127,0
2015-06-11,36,36.82,35.89,36.62,352570,0
2015-06-12,36.44,36.87,35.77,36.68,349200,0
2015-06-15,36.45,37.58,35.43,37.25,930300,0
2015-06-16,36.99,39.29,36.81,38.74,940100,0
2015-06-17,38.39,38.72,34.83,36.71,1267600,0
2015-06-18,35.72,37.73,35.41,35.5,621000,0
2015-06-19,35.37,36.54,34.25,35.07,599100,0
2015-06-22,35.7,35.92,34.49,34.84,410500,0
2015-06-23,34.52,34.9,32.42,33.2,821976,0
2015-06-24,32.97,33.36,32.16,32.54,616500,0
2015-06-25,33,33.29,30.34,30.96,815100,0
2015-06-26,30.69,30.99,28.92,29.86,1895000,0
2015-06-29,29.09,29.98,27.09,27.77,889000,0
2015-06-30,28,29.16,27.39,28.93,761320,0
2015-07-01,29.08,30.14,27.73,28.67,739100,0
2015-07-02,28.57,28.76,27.33,27.52,741100,0
2015-07-06,27.12,28.26,26.17,27.53,422300,0
2015-07-07,27.44,27.54,26.01,27.02,409800,0
2015-07-08,26.47,26.53,25.4,25.85,688200,0
2015-07-09,26.14,27.22,26.05,26.46,475500,0
2015-07-10,26.97,27.51,26.3,27.28,373000,0
2015-07-13,27.36,28.58,27.36,28.49,486200,0
2015-07-14,28.31,29.47,28.1,29.17,448384,0
2015-07-15,29.08,30.91,28.876,29.93,521094,0
2015-07-16,29.82,30.54,28.41,29.14,528400,0
2015-07-17,29.25,29.86,28.62,29.57,299200,0
2015-07-20,29.52,29.75,28.11,29.21,469900,0
2015-07-21,29.06,29.86,28.56,29.29,403400,0
2015-07-22,29.1,31.64,28.96,30.77,754200,0
2015-07-23,30.7,31.66,30.27,30.41,528400,0
2015-07-24,30.12,31.72,29.59,30.64,543200,0
2015-07-27,30.41,30.78,29.29,30.03,485600,0
2015-07-28,29.91,30.59,29.21,30.49,320500,0
2015-07-29,30.24,30.46,27.56,28.34,672000,0
2015-07-30,28.34,28.44,26.81,28.15,303900,0
2015-07-31,27.97,29.11,27.48,28.5,299300,0
2015-08-03,28.37,29.35,28,28.33,320503,0
2015-08-04,28.27,28.83,27.62,27.88,403700,0
2015-08-05,28.22,29,27.7,28.3,411500,0
2015-08-06,28.77,28.8,25.82,26.6,586147,0
2015-08-07,26.21,26.72,24.42,26.4,609300,0
2015-08-10,26.48,26.69,25.78,26.04,528400,0
2015-08-11,26.01,27.05,24.12,25.07,1045847,0
2015-08-12,24.52,25.45,23.06,25.39,858400,0
2015-08-13,25.14,25.91,24.61,24.89,427300,0
2015-08-14,24.72,25.39,22.09,23,1037100,0
2015-08-17,23,24.43,22.1,24.11,544400,0
2015-08-18,23.87,24.1,22.89,22.94,482700,0
2015-08-19,22.6,23.74,22.06,23.44,544500,0
2015-08-20,23.16,23.48,21.2,21.32,818400,0
2015-08-21,20.58,21.36,19.7,20.62,1020400,0
2015-08-24,18.52,20.24,18,18.96,1029493,0
2015-08-25,20.21,20.37,19,19.03,599800,0
2015-08-26,19.66,21.65,18.2,20.83,1320600,0
2015-08-27,21.32,22.08,20.66,21.38,764000,0
2015-08-28,21.27,21.59,19.5,19.89,668400,0
2015-08-31,19.62,20.57,18.77,19.44,954700,0
2015-09-01,18.89,19.26,17.32,17.37,1035700,0
2015-09-02,18.02,18.23,16.6,17.64,725900,0
2015-09-03,17.7,18.12,16.5,16.58,420800,0
2015-09-04,16.31,17.53,16.05,17.21,731600,0
2015-09-08,17.6,17.98,16.45,16.68,510200,0
2015-09-09,17,17.05,15.87,16.21,790400,0
2015-09-10,16.21,16.88,15.93,16.82,685408,0
2015-09-11,16.64,17.98,16.52,17.89,679700,0
2015-09-14,17.99,18.09,16.75,17.8,651000,0
2015-09-15,17.21,17.73,16.9,17.36,742200,0
2015-09-16,17.36,17.39,16.81,16.96,588700,0
2015-09-17,16.93,18.25,16.89,18.13,1447120,0
2015-09-18,17.7,18.86,17.56,18.52,1802500,0
2015-09-21,18.55,19.88,17.91,18.87,967800,0
2015-09-22,18.23,18.97,17.5,18.8,742500,0
2015-09-23,18.75,18.87,17.76,18.12,447800,0
2015-09-24,17.89,18.2,16.62,18.05,493247,0
2015-09-25,18.17,18.5,16,16.47,574700,0
2015-09-28,16.4,16.47,14.37,14.52,651419,0
2015-09-29,9.13,10.68,8.35,8.57,3834900,0
2015-09-30,8.97,8.97,7.9,8.49,2390300,0
2015-10-01,8.44,9.54,8.11,9.47,1096700,0
2015-10-02,9.27,10.5,9.02,10.25,678700,0
2015-10-05,10.27,11,10.16,10.95,450492,0
2015-10-06,11.34,11.47,10.09,10.83,433700,0
2015-10-07,10.83,11.59,10.2,11.28,426300,0
2015-10-08,11.14,11.5,10.31,11.25,326300,0
2015-10-09,11.29,12.36,11.17,12.25,484700,0
2015-10-12,12.49,12.97,11.541,12.18,255616,0
2015-10-13,12.1,12.48,10.63,10.73,484700,0
2015-10-14,10.73,11.72,10.65,11.13,350100,0
2015-10-15,11.05,12.4,10.92,12.36,466200,0
2015-10-16,12.41,13.09,12.26,12.99,438200,0
2015-10-19,12.94,15.39,12.61,14.73,717200,0
2015-10-20,14.73,14.77,13.14,14.03,377296,0
2015-10-21,14.5,14.73,13.51,14.41,326300,0
2015-10-22,14,14.8,13.51,13.71,509500,0
2015-10-23,13.93,14.95,13.74,14.02,452700,0
2015-10-26,14.02,14.29,13.59,13.67,319500,0
2015-10-27,13.65,14.79,13.5,14.5,715400,0
2015-10-28,14.54,14.68,13.7,14.32,617900,0
2015-10-29,14.2,14.59,13.77,13.92,834000,0
2015-10-30,13.92,14.22,12.9,12.97,483100,0
2015-11-02,12.88,14.35,12.535,14,698299,0
2015-11-03,13.92,14.48,13.46,14.05,526300,0
2015-11-04,14.03,14.42,13.74,14.17,362535,0
2015-11-05,14.1,14.1,12.92,13.13,384400,0
2015-11-06,13.52,13.52,11.89,12.23,609900,0
2015-11-09,11.63,11.78,10.92,11.06,627769,0
2015-11-10,11.2,11.56,10.8,11.04,466000,0
2015-11-11,11.03,11.08,10.08,10.16,516800,0
2015-11-12,10.13,10.6,9.72,9.94,387100,0
2015-11-13,9.97,10.33,9.56,9.87,320900,0
2015-11-16,9.79,10.6,9.41,10.54,477800,0
2015-11-17,10.7,11.34,10.25,10.94,531800,0
2015-11-18,10.94,11.2,10.68,11,592800,0
2015-11-19,11.03,11.13,10.75,10.93,246800,0
2015-11-20,10.96,11.03,10.76,10.79,199300,0
2015-11-23,10.7,10.9,10.6,10.72,416900,0
2015-11-24,10.62,10.8,10.39,10.59,423900,0
2015-11-25,10.6,10.78,10.19,10.2,594700,0
2015-11-27,10.22,10.4,9.93,10,255600,0
2015-11-30,9.91,10.04,9.28,9.43,463800,0
2015-12-01,9.46,9.89,9.02,9.77,479428,0
2015-12-02,9.73,10.56,9.57,10.31,472167,0
2015-12-03,10.31,10.42,9.63,9.81,362087,0
2015-12-04,9.76,10.13,9.39,10.1,305600,0
2015-12-07,10.09,10.09,9.06,9.25,339700,0
2015-12-08,9.12,9.56,8.87,9.37,392525,0
2015-12-09,9.31,9.69,9.08,9.5,321100,0
2015-12-10,9.47,10.49,9.47,10.39,544900,0
2015-12-11,10.1,10.38,9.41,9.44,542800,0
2015-12-14,9.47,10.12,9.2,9.47,590585,0
2015-12-15,9.49,10.68,9.47,10.42,735400,0
2015-12-16,10.46,10.99,10.44,10.67,1032600,0
2015-12-17,10.56,10.99,9.93,10.33,518900,0
2015-12-18,10.35,10.61,9.95,10.45,4498300,0
2015-12-21,10.5,10.56,9.68,10.23,493200,0
2015-12-22,10.29,10.55,10.1,10.5,396946,0
2015-12-23,10.5,11.15,10.38,11.05,486500,0
2015-12-24,11.03,11.2,10.45,10.54,226021,0
2015-12-28,10.5,10.51,9.63,9.84,374084,0
2015-12-29,9.91,10.17,9.57,10.02,261316,0
2015-12-30,9.94,10.1,9.48,9.54,251573,0
2015-12-31,9.42,9.87,9.09,9.77,455871,0
2016-01-04,9.44,9.93,9,9.24,652461,0
2016-01-05,9.23,9.62,9.01,9.42,416622,0
2016-01-06,9.25,9.385,8.9035,9.24,351063,0
2016-01-07,8.96,9.05,7.81,8.22,748235,0
2016-01-08,8.22,8.3071,7.975,8,586724,0
2016-01-11,8.15,8.15,7.45,7.76,672875,0
2016-01-12,7.99,8.33,7.44,7.59,483205,0
2016-01-13,7.65,7.82,6.31,6.35,694717,0
2016-01-14,6.36,6.81,5.964,6.48,599292,0
2016-01-15,6.1,6.79,5.76,6.71,578067,0
2016-01-19,6.64,6.97,6.28,6.65,650900,0
2016-01-20,6.45,8.53,6.35,8.35,705334,0
2016-01-21,8,9.06,7.3,8.74,810569,0
2016-01-22,8.94,8.94,8.23,8.55,447428,0
2016-01-25,8.1,8.1,7.21,7.25,677841,0
2016-01-26,7.5,7.5,6.16,6.26,527728,0
2016-01-27,6.33,6.48,5.7925,5.94,573519,0
2016-01-28,6.08,6.17,5.45,5.51,730329,0
2016-01-29,5.45,5.96,5.28,5.65,487257,0
2016-02-01,5.62,5.88,5.35,5.8,312621,0
2016-02-02,5.7,6.13,5.42,5.66,420956,0
2016-02-03,5.63,5.6593,4.98,5.23,350479,0
2016-02-04,5.25,5.78,5.15,5.43,355884,0
2016-02-05,5.37,5.5,5.06,5.31,284114,0
2016-02-08,5.18,5.91,4.97,5.67,847908,0
2016-02-09,5.5,6.165,5.5,5.7,501499,0
2016-02-10,5.73,5.73,5.21,5.28,359159,0
2016-02-11,5.01,5.18,4.53,5.1,415656,0
2016-02-12,5.12,5.33,4.96,5.26,255987,0
2016-02-16,5.26,5.67,5.23,5.35,515919,0
2016-02-17,5.36,6.09,5.3001,6.06,394657,0
2016-02-18,6.06,6.446,5.94,6.27,405927,0
2016-02-19,6.23,6.44,6.16,6.39,274898,0
2016-02-22,6.58,6.94,6.49,6.85,370835,0
2016-02-23,6.91,7.0885,6.55,6.61,285390,0
2016-02-24,6.42,6.49,6.1205,6.44,203165,0
2016-02-25,6.36,6.53,5.785,5.95,236517,0
2016-02-26,5.2,5.94,5.0301,5.12,599440,0
2016-02-29,5.06,5.58,5.06,5.55,496193,0
2016-03-01,5.57,6.3,5.2042,6.26,403606,0
2016-03-02,6.32,7.1,6.2329,7,352524,0
2016-03-03,6.88,7.41,6.82,6.96,483151,0
2016-03-04,7,7.82,6.92,7.39,369626,0
2016-03-07,7.36,8.75,7.31,8.47,559820,0
2016-03-08,8.48,8.79,7.94,8.02,550266,0
2016-03-09,8.1,8.15,7.055,7.49,428705,0
2016-03-10,7.45,7.79,7.21,7.3,282328,0
2016-03-11,7.41,7.81,7.34,7.71,323603,0
2016-03-14,7.57,8.44,7.4,8.07,273490,0
2016-03-15,8.31,8.88,7.64,7.72,494016,0
2016-03-16,7.73,8.35,7.27,7.47,326276,0
2016-03-17,7.63,8.05,7.57,7.91,363319,0
2016-03-18,7.97,8.99,7.87,8.74,544100,0
2016-03-21,8.83,11.5,8.83,10.58,1695139,0
2016-03-22,10.25,11.11,10.07,10.34,783221,0
2016-03-23,10.58,10.9799,9.1268,9.2,633729,0
2016-03-24,9.26,9.73,8.47,9.06,512559,0
2016-03-28,9.29,9.918,9.1715,9.71,423220,0
2016-03-29,9.76,9.8,8.84,9.71,470720,0
2016-03-30,9.82,10.55,9.1699,9.27,435005,0
2016-03-31,9.12,9.61,8.761,9.49,637374,0
2016-04-01,9.4,9.525,8.79,8.96,466030,0
2016-04-04,9.12,10.0899,8.98,9.46,399993,0
2016-04-05,9.56,9.94,9.29,9.47,252816,0
2016-04-06,9.45,10.66,9.41,10.59,377837,0
2016-04-07,10.68,11,10,10.08,304345,0
2016-04-08,10.28,10.42,9.27,9.6,269395,0
2016-04-11,9.66,9.99,9.4,9.91,278200,0
2016-04-12,9.9,10.07,9.38,9.71,214709,0
2016-04-13,9.83,10.46,9.58,10.4,337766,0
2016-04-14,10.6,10.88,10.26,10.35,287536,0
2016-04-15,10.28,10.46,9.97,10.28,155351,0
2016-04-18,10.26,10.67,10.01,10.47,263039,0
2016-04-19,10.5,10.65,9.73,10.01,393812,0
2016-04-20,10.03,10.545,9.98,10.39,215975,0
2016-04-21,10.41,10.99,10.3,10.99,304563,0
2016-04-22,10.9,11.66,10.89,11.17,453082,0
2016-04-25,11.25,11.56,10.95,11.26,262169,0
2016-04-26,11.36,11.36,9.758,9.995,415408,0
2016-04-27,9.9,10.5,9.09,9.38,353693,0
2016-04-28,9.29,9.36,8.82,8.89,256258,0
2016-04-29,8.78,8.86,8.15,8.38,569826,0
2016-05-02,8.51,8.537,7.96,8.28,259434,0
2016-05-03,7.88,8.32,7.51,7.6,407586,0
2016-05-04,7.5,7.7,6.685,6.84,378746,0
2016-05-05,6.87,6.87,6.45,6.8,296115,0
2016-05-06,6.47,6.55,5.9,6.11,847847,0
2016-05-09,6.07,7.2,6.07,7.07,443157,0
2016-05-10,7.37,8,7.21,7.9,686017,0
2016-05-11,7.74,7.98,7.13,7.18,371237,0
2016-05-12,7.49,7.68,6.36,6.615,675643,0
2016-05-13,6.79,7.306,6.6,6.97,441698,0
2016-05-16,7.25,7.8899,7.11,7.66,430849,0
2016-05-17,7.58,7.92,7.35,7.44,279013,0
2016-05-18,7.44,8.2999,7.42,7.8,387386,0
2016-05-19,7.78,8.36,7.31,7.67,472741,0
2016-05-20,7.81,8.77,7.8,8.6673,615973,0
2016-05-23,8.68,9.24,8.61,9.17,335317,0
2016-05-24,9.26,9.47,8.91,9.14,241417,0
2016-05-25,9.17,10.09,9.04,9.78,458741,0
2016-05-26,7.37,7.58,6.77,6.93,4586890,0
2016-05-27,6.92,7.06,6.7,6.9,786856,0
2016-05-31,6.9,7.663,6.9,7.39,1673193,0
2016-06-01,7.18,7.45,7.12,7.3,379299,0
2016-06-02,7.26,7.55,7.26,7.38,354664,0
2016-06-03,7.34,7.34,6.86,6.98,604069,0
2016-06-06,7.38,7.38,6.94,7.14,897099,0
2016-06-07,7.11,7.11,6.91,6.93,451934,0
2016-06-08,6.86,6.92,6.71,6.75,425426,0
2016-06-09,6.63,6.64,6,6.12,1021633,0
2016-06-10,6.11,6.15,5.56,5.72,735943,0
2016-06-13,5.69,6,5.55,5.63,442776,0
2016-06-14,5.7,5.94,5.57,5.69,330196,0
2016-06-15,5.74,5.93,5.66,5.7,338414,0
2016-06-16,5.65,5.85,5.54,5.85,256898,0
2016-06-17,5.87,5.97,5.62,5.68,425883,0
2016-06-20,5.74,5.89,5.55,5.57,274555,0
2016-06-21,5.57,5.6999,5.1601,5.39,451103,0
2016-06-22,5.36,5.74,5.205,5.25,399123,0
2016-06-23,5.22,5.395,5.21,5.36,498959,0
2016-06-24,5.06,5.27,5,5.04,1268031,0
2016-06-27,5,5.04,4.59,4.76,799015,0
2016-06-28,4.89,5.35,4.88,5.33,426965,0
2016-06-29,5.4,5.52,5.27,5.355,292758,0
2016-06-30,5.37,5.48,5.15,5.21,481177,0
2016-07-01,5.33,5.671,5.1,5.58,286574,0
2016-07-05,5.65,5.65,5.21,5.26,470151,0
2016-07-06,5.22,5.54,5.22,5.35,369773,0
2016-07-07,5.37,5.53,5.18,5.46,416023,0
2016-07-08,5.47,5.71,5.39,5.66,336243,0
2016-07-11,5.67,5.81,5.44,5.44,492508,0
2016-07-12,5.5,5.61,5.42,5.43,349009,0
2016-07-13,5.4,5.63,5.22,5.25,332137,0
2016-07-14,5.33,5.46,5.1,5.13,166633,0
2016-07-15,5.09,5.235,5.02,5.06,343475,0
2016-07-18,5.08,5.37,5,5.32,406378,0
2016-07-19,5.32,5.469,4.94,4.96,315928,0
2016-07-20,4.97,5.27,4.93,5.19,292888,0
2016-07-21,5.24,5.5,5.1,5.18,267067,0
2016-07-22,5.21,5.27,5.03,5.13,122325,0
2016-07-25,5.14,5.33,5.01,5.25,191151,0
2016-07-26,5.23,5.63,5.205,5.47,287380,0
2016-07-27,5.49,5.66,5.41,5.48,229138,0
2016-07-28,5.47,5.51,5.12,5.17,234804,0
2016-07-29,5.14,5.215,4.96,5.045,375636,0
2016-08-01,5.04,5.32,5.02,5.25,257587,0
2016-08-02,5.24,5.31,5.04,5.13,179889,0
2016-08-03,5.09,5.61,5.09,5.61,312226,0
2016-08-04,5.62,5.84,5.49,5.58,279184,0
2016-08-05,5.75,6.681,5.64,6.3,1146114,0
2016-08-08,6.34,6.56,6.01,6.03,290009,0
2016-08-09,6.07,6.33,5.8,6.24,220790,0
2016-08-10,6.22,6.29,6.03,6.08,188872,0
2016-08-11,6.16,6.23,6,6.21,257954,0
2016-08-12,6.2,6.3846,6.15,6.34,204858,0
2016-08-15,6.38,6.56,6.19,6.44,453975,0
2016-08-16,6.44,6.44,6.1,6.12,181425,0
2016-08-17,6.11,6.1956,5.85,6.09,288246,0
2016-08-18,6.07,6.155,5.95,6.04,104168,0
2016-08-19,6.02,6.2,5.985,6.1,108116,0
2016-08-22,6.14,6.2799,6.0086,6.15,165222,0
2016-08-23,6.21,6.23,6.07,6.19,122921,0
2016-08-24,6.19,6.47,5.696,5.73,314634,0
2016-08-25,5.73,5.88,5.51,5.61,218363,0
2016-08-26,5.65,5.8,5.42,5.55,173759,0
2016-08-29,5.6,6.09,5.47,5.91,187615,0
2016-08-30,5.89,6.2,5.81,6.18,217899,0
2016-08-31,6.16,6.2,5.935,6.09,117836,0
2016-09-01,6.12,6.55,6.12,6.45,442925,0
2016-09-02,6.5,6.7099,6.21,6.32,282155,0
2016-09-06,6.35,6.75,6.265,6.48,325303,0
2016-09-07,6.56,6.839,6.48,6.81,414172,0
2016-09-08,6.81,7.33,6.74,7.15,458779,0
2016-09-09,7.06,7.36,6.68,6.69,355477,0
2016-09-12,6.61,7.26,6.61,7.15,362323,0
2016-09-13,7.05,7.11,6.43,6.8,292766,0
2016-09-14,6.8,7.29,6.8,7.11,357653,0
2016-09-15,7.14,7.22,6.7,6.78,267287,0
2016-09-16,6.78,7.019,6.67,6.81,241957,0
2016-09-19,6.85,7.66,6.765,7.55,535927,0
2016-09-20,7.54,7.7,7.34,7.44,412557,0
2016-09-21,7.7,8.5,7.7,8.16,995909,0
2016-09-22,8.2,8.98,7.82,8.86,891619,0
2016-09-23,8.77,8.98,8.1,8.4,598037,0
2016-09-26,8.34,8.35,7.89,7.94,410322,0
2016-09-27,7.92,8.46,7.83,7.97,445229,0
2016-09-28,7.96,8,7.66,7.84,433790,0
2016-09-29,7.79,7.84,7.18,7.22,486166,0
2016-09-30,7.26,7.3,6.96,7.16,620086,0
2016-10-03,7.17,7.52,7.16,7.49,302818,0
2016-10-04,7.47,7.52,7.24,7.33,241773,0
2016-10-05,7.37,7.92,7.33,7.63,365099,0
2016-10-06,7.55,7.65,7.24,7.3,330625,0
2016-10-07,7.28,7.33,7.12,7.19,252674,0
2016-10-10,7.26,7.54,7.23,7.36,201279,0
2016-10-11,7.25,7.25,6.7438,6.98,344011,0
2016-10-12,6.98,7.149,6.52,6.67,319420,0
2016-10-13,6.55,6.89,6.53,6.69,236340,0
2016-10-14,6.81,6.82,6.25,6.33,278326,0
2016-10-17,6.22,6.31,6.11,6.24,215618,0
2016-10-18,6.3,6.425,6.23,6.28,145488,0
2016-10-19,6.27,6.28,5.73,6.17,528060,0
2016-10-20,6.16,6.26,6.015,6.08,231086,0
2016-10-21,6,6.11,5.78,5.81,313075,0
2016-10-24,5.87,5.915,5.7,5.9,310984,0
2016-10-25,5.9,5.965,5.67,5.69,261189,0
2016-10-26,5.66,5.8899,5.32,5.42,405024,0
2016-10-27,5.51,5.55,4.97,5.11,462519,0
2016-10-28,5.11,5.2,4.98,5.03,283057,0
2016-10-31,5.03,5.105,4.86,5.04,507196,0
2016-11-01,5.04,5.18,4.95,5.09,492986,0
2016-11-02,5.1,5.1,4.95,5,436280,0
2016-11-03,5.02,5.04,4.64,4.66,617730,0
2016-11-04,4.65,4.65,3.78,3.83,1189177,0
2016-11-07,4,4.02,3.62,3.73,546333,0
2016-11-08,3.69,3.749,3.39,3.42,894215,0
2016-11-09,3.52,3.72,3.44,3.52,983166,0
2016-11-10,3.64,3.65,3.431,3.55,799784,0
2016-11-11,3.52,3.74,3.5,3.66,790337,0
2016-11-14,3.76,3.91,3.63,3.68,717044,0
2016-11-15,3.67,3.7023,3.5,3.65,381296,0
2016-11-16,3.65,3.66,3.51,3.55,357845,0
2016-11-17,3.54,3.67,3.45,3.62,395017,0
2016-11-18,3.64,3.6736,3.52,3.61,371391,0
2016-11-21,3.61,3.8135,3.55,3.74,804199,0
2016-11-22,3.8,4.2,3.76,3.96,1094320,0
2016-11-23,4,4.014,3.78,3.92,563383,0
2016-11-25,3.93,4.05,3.63,3.77,296005,0
2016-11-28,3.7,3.77,3.56,3.58,372867,0
2016-11-29,3.57,3.66,3.495,3.52,308510,0
2016-11-30,3.52,3.56,3.2683,3.35,520532,0
2016-12-01,3.4,3.46,3.2,3.24,367944,0
2016-12-02,3.26,3.39,3.1886,3.23,236670,0
2016-12-05,3.27,3.42,3.24,3.32,419750,0
2016-12-06,3.35,3.4219,3.125,3.32,389198,0
2016-12-07,3.38,3.38,2.99,3.01,655132,0
2016-12-08,3.01,3.03,2.8,2.89,1038019,0
2016-12-09,2.94,3.23,2.9155,2.96,787194,0
2016-12-12,2.93,3.02,2.895,2.93,547389,0
2016-12-13,2.94,3.08,2.85,2.94,567644,0
2016-12-14,2.96,3.03,2.83,2.88,504975,0
2016-12-15,2.9,2.97,2.83,2.86,349513,0
2016-12-16,2.87,3.205,2.85,3.03,2050906,0
2016-12-19,3.04,3.25,2.93,2.985,587024,0
2016-12-20,2.99,3.1,2.92,2.99,276572,0
2016-12-21,3,3.08,2.96,2.97,270137,0
2016-12-22,2.24,2.28,1.3,1.34,10490277,0
2016-12-23,1.35,1.47,1.35,1.4,2714871,0
2016-12-27,1.43,1.5,1.42,1.44,2278381,0
2016-12-28,1.46,1.46,1.35,1.37,1440906,0
2016-12-29,1.37,1.58,1.37,1.55,4103979,0
2016-12-30,1.53,1.72,1.49,1.53,4498321,0
2017-01-03,1.58,1.7,1.5,1.7,2520782,0
2017-01-04,1.68,1.8,1.62,1.75,2328727,0
2017-01-05,1.74,1.75,1.62,1.64,910623,0
2017-01-06,1.66,1.72,1.63,1.68,879396,0
2017-01-09,1.68,1.71,1.62,1.69,406914,0
2017-01-10,1.69,1.85,1.67,1.74,2429504,0
2017-01-11,1.77,1.77,1.56,1.61,1699798,0
2017-01-12,1.6,1.61,1.54,1.6,829422,0
2017-01-13,1.6,1.65,1.57,1.63,1575480,0
2017-01-17,1.64,1.71,1.55,1.69,1573355,0
2017-01-18,1.67,1.68,1.59,1.65,733445,0
2017-01-19,1.66,1.66,1.55,1.55,756370,0
2017-01-20,1.55,1.605,1.55,1.56,403962,0
2017-01-23,1.56,1.61,1.51,1.53,619469,0
2017-01-24,1.53,1.675,1.51,1.61,1823602,0
2017-01-25,1.63,1.64,1.55,1.61,919083,0
2017-01-26,1.6,1.6138,1.55,1.56,592540,0
2017-01-27,1.58,1.597,1.54,1.58,415037,0
2017-01-30,1.58,1.58,1.51,1.53,376632,0
2017-01-31,1.55,1.6,1.5,1.59,826454,0
2017-02-01,1.59,1.67,1.57,1.63,1412203,0
2017-02-02,1.64,1.64,1.56,1.57,367179,0
2017-02-03,1.59,1.59,1.52,1.56,774671,0
2017-02-06,1.56,1.57,1.54,1.57,401325,0
2017-02-07,1.57,1.579,1.51,1.53,799845,0
2017-02-08,1.51,1.53,1.45,1.49,742477,0
2017-02-09,1.48,1.55,1.48,1.5,447096,0
2017-02-10,1.52,1.58,1.5,1.52,824293,0
2017-02-13,1.54,1.54,1.48,1.51,464664,0
2017-02-14,1.5,1.55,1.48,1.55,587093,0
2017-02-15,1.53,1.62,1.53,1.6,1021571,0
2017-02-16,1.6,1.645,1.47,1.48,1944911,0
2017-02-17,1.49,1.52,1.44,1.52,945549,0
2017-02-21,1.52,1.53,1.49,1.5,320577,0
2017-02-22,1.48,1.52,1.44,1.44,557023,0
2017-02-23,1.44,1.47,1.44,1.46,203646,0
2017-02-24,1.45,1.51,1.42,1.48,703066,0
2017-02-27,1.5,1.56,1.4899,1.55,1044110,0
2017-02-28,1.56,1.56,1.48,1.48,292598,0
2017-03-01,1.48,1.56,1.48,1.5,486290,0
2017-03-02,1.53,1.55,1.47,1.49,541998,0
2017-03-03,1.46,1.61,1.46,1.52,2651919,0
2017-03-06,1.52,1.52,1.42,1.42,1253616,0
2017-03-07,1.42,1.44,1.35,1.39,1115312,0
2017-03-08,1.38,1.42,1.36,1.37,465113,0
2017-03-09,1.4,1.48,1.375,1.44,866627,0
2017-03-10,1.45,1.5,1.43,1.48,1136346,0
2017-03-13,1.455,1.68,1.455,1.6,3107262,0
2017-03-14,1.61,1.6199,1.46,1.51,1196731,0
2017-03-15,1.5,1.55,1.48,1.53,520953,0
2017-03-16,1.55,1.64,1.53,1.56,1040392,0
2017-03-17,1.54,1.595,1.52,1.56,648005,0
2017-03-20,1.56,1.62,1.52,1.6,777960,0
2017-03-21,1.62,1.64,1.55,1.6,3161083,0
2017-03-22,1.6,1.75,1.56,1.72,3204967,0
2017-03-23,1.75,1.76,1.67,1.7,1231506,0
2017-03-24,1.71,1.72,1.66,1.71,838252,0
2017-03-27,1.69,2.05,1.66,1.91,3104298,0
2017-03-28,1.88,1.98,1.8,1.9,1478775,0
2017-03-29,1.9,2.01,1.89,1.96,1024160,0
2017-03-30,1.98,2.01,1.929,1.95,904049,0
2017-03-31,1.94,1.97,1.85,1.87,1339377,0
2017-04-03,1.88,1.9,1.72,1.74,1130227,0
2017-04-04,1.73,1.75,1.62,1.65,812779,0
2017-04-05,1.67,1.7,1.52,1.53,889357,0
2017-04-06,1.53,1.61,1.5,1.6,692649,0
2017-04-07,1.58,1.6,1.5,1.53,460573,0
2017-04-10,1.52,1.5878,1.48,1.52,492660,0
2017-04-11,1.5,1.56,1.48,1.49,385966,0
2017-04-12,1.49,1.57,1.485,1.54,477631,0
2017-04-13,1.53,1.62,1.53,1.56,618201,0
2017-04-17,1.58,1.6,1.5,1.52,449816,0
2017-04-18,1.5,1.53,1.45,1.48,506780,0
2017-04-19,1.48,1.55,1.435,1.45,649256,0
2017-04-20,1.45,1.5,1.43,1.44,304652,0
2017-04-21,1.43,1.48,1.4,1.42,386126,0
2017-04-24,1.44,1.45,1.4,1.43,204700,0
2017-04-25,1.45,1.48,1.42,1.47,497885,0
2017-04-26,1.48,1.58,1.42,1.57,839362,0
2017-04-27,1.58,1.58,1.5,1.54,249334,0
2017-04-28,1.54,1.56,1.5,1.51,276409,0
2017-05-01,1.51,1.52,1.47,1.5,247522,0
2017-05-02,1.49,1.49,1.44,1.44,187342,0
2017-05-03,1.43,1.46,1.41,1.41,185929,0
2017-05-04,1.41,1.45,1.38,1.4,226452,0
2017-05-05,1.4,1.47,1.4,1.45,219082,0
2017-05-08,1.45,1.47,1.4,1.415,216583,0
2017-05-09,1.41,1.45,1.41,1.41,190930,0
2017-05-10,1.4,1.44,1.35,1.39,484308,0
2017-05-11,1.39,1.42,1.37,1.37,254827,0
2017-05-12,1.35,1.44,1.35,1.39,242067,0
2017-05-15,1.37,1.49,1.37,1.43,358508,0
2017-05-16,1.43,1.46,1.405,1.42,182236,0
2017-05-17,1.4,1.43,1.35,1.35,244295,0
2017-05-18,1.35,1.38,1.32,1.33,355688,0
2017-05-19,1.33,1.3775,1.3,1.32,297391,0
2017-05-22,1.33,1.39,1.26,1.29,521636,0
2017-05-23,1.3,1.35,1.26,1.33,286256,0
2017-05-24,1.32,1.36,1.3,1.32,258865,0
2017-05-25,1.32,1.36,1.3,1.31,171878,0
2017-05-26,1.3,1.32,1.29,1.29,190979,0
2017-05-30,1.29,1.3,1.25,1.27,304556,0
2017-05-31,1.26,1.3,1.26,1.28,292132,0
2017-06-01,1.28,1.36,1.28,1.35,340267,0
2017-06-02,1.35,1.36,1.3,1.32,186405,0
2017-06-05,1.31,1.3201,1.28,1.28,128307,0
2017-06-06,1.28,1.32,1.28,1.3,115897,0
2017-06-07,1.29,1.3,1.26,1.27,207210,0
2017-06-08,1.27,1.325,1.27,1.3,174201,0
2017-06-09,1.3,1.34,1.28,1.31,169453,0
2017-06-12,1.31,1.35,1.28,1.28,242757,0
2017-06-13,1.31,1.39,1.29,1.35,377140,0
2017-06-14,1.35,1.38,1.31,1.36,239240,0
2017-06-15,1.35,1.38,1.3226,1.35,169122,0
2017-06-16,1.32,1.36,1.3,1.36,217862,0
2017-06-19,1.37,1.43,1.34,1.42,554398,0
2017-06-20,1.43,1.55,1.43,1.49,828841,0
2017-06-21,1.5,1.55,1.431,1.46,314062,0
2017-06-22,1.59,1.94,1.5286,1.9,4495246,0
2017-06-23,1.89,1.96,1.68,1.74,5164918,0
2017-06-26,1.73,1.79,1.55,1.715,528710,0
2017-06-27,1.72,1.79,1.66,1.7,255279,0
2017-06-28,1.7,1.7,1.53,1.58,553550,0
2017-06-29,1.57,1.75,1.56,1.63,529362,0
2017-06-30,1.59,1.63,1.49,1.56,499463,0
2017-07-03,1.58,1.58,1.54,1.57,116494,0
2017-07-05,1.55,1.58,1.53,1.55,181048,0
2017-07-06,1.54,1.57,1.51,1.53,225432,0
2017-07-07,1.53,1.56,1.51,1.53,239752,0
2017-07-10,1.52,1.53,1.42,1.43,483779,0
2017-07-11,1.44,1.52,1.43,1.46,579490,0
2017-07-12,1.46,1.4899,1.45,1.47,193493,0
2017-07-13,1.46,1.52,1.46,1.52,406655,0
2017-07-14,1.53,1.5574,1.49,1.5,280058,0
2017-07-17,1.5,1.55,1.4882,1.51,264291,0
2017-07-18,1.51,1.51,1.43,1.47,309907,0
2017-07-19,1.47,1.51,1.47,1.47,348251,0
2017-07-20,1.48,1.5986,1.47,1.55,505621,0
2017-07-21,1.54,1.55,1.5,1.52,97103,0
2017-07-24,1.52,1.569,1.49,1.52,141609,0
2017-07-25,1.52,1.53,1.49,1.53,81722,0
2017-07-26,1.52,1.6349,1.51,1.53,239787,0
2017-07-27,1.54,1.569,1.47,1.5,134371,0
2017-07-28,1.49,1.5199,1.45,1.49,134942,0
2017-07-31,1.51,1.54,1.46,1.52,206645,0
2017-08-01,1.51,1.56,1.445,1.55,510466,0
2017-08-02,1.56,1.63,1.56,1.62,270851,0
2017-08-03,1.61,1.73,1.54,1.67,465057,0
2017-08-04,1.45,1.6,1.45,1.57,226525,0
2017-08-07,1.6,1.708,1.53,1.63,359818,0
2017-08-08,1.61,1.62,1.55,1.58,105340,0
2017-08-09,1.57,1.57,1.47,1.51,153461,0
2017-08-10,1.48,1.5,1.43,1.44,174487,0
2017-08-11,1.43,1.4682,1.37,1.42,156804,0
2017-08-14,1.45,1.49,1.42,1.44,101238,0
2017-08-15,1.43,1.4436,1.38,1.42,50213,0
2017-08-16,1.42,1.5001,1.4,1.46,91408,0
2017-08-17,1.47,1.53,1.47,1.5,47400,0
2017-08-18,1.49,1.52,1.45,1.46,57880,0
2017-08-21,1.4673,1.49,1.4,1.41,47473,0
2017-08-22,1.4213,1.47,1.42,1.45,36994,0
2017-08-23,1.43,1.45,1.4,1.45,89642,0
2017-08-24,1.45,1.52,1.43,1.48,67050,0
2017-08-25,1.49,1.52,1.47,1.47,126059,0
2017-08-28,1.47,1.6,1.47,1.56,117512,0
2017-08-29,1.52,1.5786,1.5,1.51,39644,0
2017-08-30,1.51,1.56,1.43,1.43,245945,0
2017-08-31,1.46,1.54,1.3879,1.4,243305,0
2017-09-01,1.41,1.48,1.38,1.42,237347,0
2017-09-05,1.42,1.42,1.33,1.37,192257,0
2017-09-06,1.37,1.3999,1.27,1.28,649837,0
2017-09-07,1.29,1.34,1.27,1.3,403094,0
2017-09-08,1.3,1.325,1.27,1.3,179372,0
2017-09-11,1.31,1.39,1.31,1.38,326497,0
2017-09-12,1.39,1.42,1.37,1.4,173900,0
2017-09-13,1.37,1.3981,1.32,1.35,328412,0
2017-09-14,1.34,1.38,1.34,1.35,129609,0
2017-09-15,1.36,1.42,1.33,1.42,95908,0
2017-09-18,1.41,1.46,1.33,1.36,234783,0
2017-09-19,1.37,1.42,1.37,1.39,137634,0
2017-09-20,1.37,1.44,1.37,1.39,83925,0
2017-09-21,1.4,1.5,1.4,1.42,166608,0
2017-09-22,1.42,1.45,1.37,1.42,58298,0
2017-09-25,1.43,1.44,1.36,1.39,107109,0
2017-09-26,1.39,1.4,1.35,1.36,120912,0
2017-09-27,1.39,1.4,1.34,1.35,101200,0
2017-09-28,1.35,1.38,1.34,1.37,60990,0
2017-09-29,1.37,1.42,1.37,1.42,92881,0
2017-10-02,1.42,1.5,1.38,1.41,321032,0
2017-10-03,1.41,1.46,1.39,1.41,161168,0
2017-10-04,1.41,1.47,1.39,1.41,163292,0
2017-10-05,1.4149,1.43,1.37,1.385,250816,0
2017-10-06,1.41,1.42,1.38,1.4,80871,0
2017-10-09,1.41,1.4698,1.39,1.42,339388,0
2017-10-10,1.43,1.58,1.41,1.55,970104,0
2017-10-11,1.55,1.65,1.5,1.56,812148,0
2017-10-12,1.57,1.5717,1.47,1.49,259951,0
2017-10-13,1.49,1.49,1.42,1.43,184749,0
2017-10-16,1.43,1.47,1.37,1.39,151975,0
2017-10-17,1.4,1.43,1.37,1.41,111630,0
2017-10-18,1.41,1.43,1.39,1.41,89163,0
2017-10-19,1.4,1.47,1.38,1.42,222570,0
2017-10-20,1.42,1.56,1.381,1.53,368572,0
2017-10-23,1.54,1.64,1.42,1.45,469324,0
2017-10-24,1.43,1.46,1.4,1.43,129106,0
2017-10-25,1.43,1.49,1.39,1.47,191437,0
2017-10-26,1.47,1.54,1.41,1.52,212407,0
2017-10-27,1.5,1.54,1.46,1.51,99967,0
2017-10-30,1.5,1.51,1.45,1.47,127996,0
2017-10-31,1.47,1.54,1.4627,1.52,119974,0
2017-11-01,1.55,1.55,1.45,1.53,185600,0
2017-11-02,1.52,1.52,1.43,1.46,134001,0
2017-11-03,1.45,1.53,1.43,1.5,373978,0
2017-11-06,1.5,1.55,1.47,1.5,213796,0
2017-11-07,1.5,1.6,1.47,1.485,426734,0
2017-11-08,1.49,1.51,1.47,1.5,222788,0
2017-11-09,1.5,1.5,1.35,1.4,2313437,0
2017-11-10,1.41,1.45,1.39,1.39,180357,0
