Date,Open,High,Low,Close,Volume,OpenInt
2012-12-19,9.48,9.9,9.26,9.9,5681421,0
2012-12-20,9.82,9.82,9.49,9.81,540085,0
2012-12-21,9.78,9.79,9.59,9.77,670062,0
2012-12-24,9.78,9.78,9.68,9.75,194640,0
2012-12-26,9.73,9.73,9.64,9.7,335775,0
2012-12-27,9.72,9.77,9.61,9.77,474257,0
2012-12-28,9.73,9.8,9.7,9.8,488723,0
2012-12-31,9.97,10,9.72,9.99,1222924,0
2013-01-02,10,10,9.81,9.87,414475,0
2013-01-03,9.93,9.93,9.81,9.9,170390,0
2013-01-04,9.89,9.9,9.8,9.85,166266,0
2013-01-07,9.85,9.86,9.7,9.74,436725,0
2013-01-08,9.8,9.8,9.58,9.68,211639,0
2013-01-09,9.7,9.78,9.61,9.75,288087,0
2013-01-10,9.83,9.94,9.8,9.94,505482,0
2013-01-11,9.94,9.98,9.76,9.98,378854,0
2013-01-14,10,10,9.86,9.92,342947,0
2013-01-15,9.98,10.01,9.86,9.97,360100,0
2013-01-16,9.98,10,9.95,10,778372,0
2013-01-17,10,10.06,9.95,9.95,747551,0
2013-01-18,9.99,10,9.84,9.84,193965,0
2013-01-22,9.89,10,9.86,9.99,362307,0
2013-01-23,10,10,9.94,9.97,203200,0
2013-01-24,9.99,10,9.91,9.95,280238,0
2013-01-25,9.99,10.02,9.9,10,741495,0
2013-01-28,9.99,10.01,9.96,9.98,514238,0
2013-01-29,9.98,10.03,9.98,10.03,760440,0
2013-01-30,10.02,10.06,10.02,10.05,407494,0
2013-01-31,9.99,10.01,9.95,9.97,255847,0
2013-02-01,10.01,10.14,10,10.13,791661,0
2013-02-04,10.14,10.2,10.1,10.14,539918,0
2013-02-05,10.2,10.25,10.07,10.24,719610,0
2013-02-06,10.26,10.49,10.25,10.32,1030628,0
2013-02-07,10.35,10.39,10.25,10.27,435760,0
2013-02-08,10.28,10.37,10.25,10.37,331149,0
2013-02-11,10.39,10.39,10.28,10.35,538382,0
2013-02-12,10.4,10.48,10.33,10.45,810228,0
2013-02-13,10.52,10.73,10.45,10.56,1653517,0
2013-02-14,10.67,10.75,10.5,10.66,872504,0
2013-02-15,10.5,10.55,10.36,10.48,922803,0
2013-02-19,10.59,10.63,10.27,10.27,973941,0
2013-02-20,10.25,10.25,9.92,10.01,1045535,0
2013-02-21,9.91,9.91,9.79,9.83,405325,0
2013-02-22,9.83,9.89,9.76,9.8,436598,0
2013-02-25,9.87,10.01,9.87,9.9,365912,0
2013-02-26,9.95,9.95,9.86,9.95,250792,0
2013-02-27,9.98,9.98,9.8,9.85,207440,0
2013-02-28,9.8,9.9,9.66,9.68,365399,0
2013-03-01,9.59,9.66,9.53,9.58,257911,0
2013-03-04,9.58,9.72,9.5,9.55,175377,0
2013-03-05,9.7,9.88,9.6,9.88,366724,0
2013-03-06,9.88,9.91,9.8,9.88,304788,0
2013-03-07,9.9,10,9.9,10,223764,0
2013-03-08,10.12,10.15,9.97,10.08,383828,0
2013-03-11,10.08,10.19,10.05,10.07,227611,0
2013-03-12,10.15,10.15,9.99,9.99,235831,0
2013-03-13,10.13,10.13,9.96,10.05,250700,0
2013-03-14,9.98,10.08,9.92,9.99,477495,0
2013-03-15,9.97,10.03,9.93,9.96,906193,0
2013-03-18,9.95,10,9.84,9.84,441586,0
2013-03-19,9.93,9.95,9.53,9.61,675328,0
2013-03-20,9.75,9.85,9.7,9.84,322321,0
2013-03-21,9.9,9.92,9.85,9.85,148516,0
2013-03-22,9.85,9.92,9.81,9.82,325915,0
2013-03-25,9.86,9.92,9.78,9.8,264688,0
2013-03-26,9.81,9.89,9.75,9.88,239844,0
2013-03-27,9.85,9.92,9.8,9.9,140079,0
2013-03-28,9.89,9.9,9.84,9.89,287826,0
2013-04-01,9.95,10.03,9.9,10,170257,0
2013-04-02,9.92,9.98,9.77,9.79,544947,0
2013-04-03,9.84,9.84,9.61,9.62,288127,0
2013-04-04,9.5,9.6,9.41,9.49,381805,0
2013-04-05,9.48,9.54,9.41,9.52,241153,0
2013-04-08,9.58,9.58,9.48,9.54,193575,0
2013-04-09,9.57,9.67,9.53,9.6,227920,0
2013-04-10,9.53,9.53,9.45,9.47,271363,0
2013-04-11,9.48,9.62,9.48,9.57,164882,0
2013-04-12,9.49,9.5,9.13,9.23,740334,0
2013-04-15,9,9,8.26,8.45,1044533,0
2013-04-16,8.86,8.9,8.7,8.88,307467,0
2013-04-17,8.72,8.8,8.56,8.58,274688,0
2013-04-18,8.68,8.71,8.61,8.65,109459,0
2013-04-19,8.73,8.76,8.66,8.76,52722,0
2013-04-22,8.87,8.88,8.81,8.86,160713,0
2013-04-23,8.79,8.79,8.71,8.74,61998,0
2013-04-24,8.74,8.82,8.7,8.82,581635,0
2013-04-25,8.99,9.03,8.9,8.99,336439,0
2013-04-26,9.01,9.07,8.92,8.99,292329,0
2013-04-29,9.19,9.21,9.1,9.13,209402,0
2013-04-30,9.22,9.23,9.08,9.11,162059,0
2013-05-01,9,9.08,8.9,8.97,106991,0
2013-05-02,9.04,9.07,8.94,9.06,94942,0
2013-05-03,9.09,9.14,8.97,9.09,76129,0
2013-05-06,9.09,9.15,9.01,9.15,134740,0
2013-05-07,9,9.02,8.92,8.97,242974,0
2013-05-08,9.09,9.17,9.05,9.11,156527,0
2013-05-09,9.05,9.27,9.05,9.18,390221,0
2013-05-10,9.15,9.19,9.06,9.19,115814,0
2013-05-13,9.19,9.24,9.11,9.16,108567,0
2013-05-14,9.29,9.34,9.24,9.32,127894,0
2013-05-15,9.31,9.32,9.15,9.19,293009,0
2013-05-16,9.12,9.27,9.12,9.22,165333,0
2013-05-17,9.24,9.24,9.08,9.17,125268,0
2013-05-20,9.17,9.37,9.1,9.36,169998,0
2013-05-21,9.22,9.26,9.14,9.22,253633,0
2013-05-22,9.3,9.36,9.2,9.27,236473,0
2013-05-23,9.29,9.29,9.14,9.19,71330,0
2013-05-24,9.27,9.27,9.06,9.1,92961,0
2013-05-28,9.1,9.39,9.1,9.33,342634,0
2013-05-29,9.3,9.3,9.23,9.27,201832,0
2013-05-30,9.38,9.5,9.33,9.44,474341,0
2013-05-31,9.32,9.35,9.28,9.3,126028,0
2013-06-03,9.46,9.56,9.4,9.54,369585,0
2013-06-04,9.49,9.52,9.42,9.52,191602,0
2013-06-05,9.58,9.74,9.53,9.74,1005127,0
2013-06-06,9.78,9.85,9.77,9.83,458050,0
2013-06-07,9.7,9.76,9.6,9.71,227328,0
2013-06-10,9.77,9.82,9.71,9.8,189391,0
2013-06-11,9.64,9.66,9.6,9.61,186328,0
2013-06-12,9.65,9.65,9.58,9.58,122106,0
2013-06-13,9.49,9.5,9.31,9.4,216927,0
2013-06-14,9.31,9.38,9.3,9.35,152816,0
2013-06-17,9.32,9.32,9.2,9.2,168185,0
2013-06-18,9.11,9.2,9.1,9.15,183241,0
2013-06-19,9.15,9.16,9,9,443142,0
2013-06-20,8.74,8.8,8.62,8.67,702372,0
2013-06-21,8.69,8.82,8.66,8.79,177064,0
2013-06-24,8.71,8.71,8.45,8.53,321540,0
2013-06-25,8.57,8.71,8.55,8.55,105255,0
2013-06-26,8.44,8.44,8.1,8.11,736330,0
2013-06-27,8.26,8.3,8.13,8.2,398907,0
2013-06-28,8.14,8.43,8.14,8.39,314959,0
2013-07-01,8.53,8.73,8.53,8.71,339021,0
2013-07-02,8.8,8.8,8.67,8.67,185626,0
2013-07-03,8.71,8.73,8.61,8.64,193750,0
2013-07-05,8.54,8.63,8.42,8.59,324091,0
2013-07-08,8.7,8.78,8.7,8.73,118483,0
2013-07-09,8.87,8.87,8.75,8.79,144221,0
2013-07-10,8.93,9,8.86,8.89,150179,0
2013-07-11,9.02,9.13,9.02,9.12,495048,0
2013-07-12,9.08,9.12,9.05,9.09,37256,0
2013-07-15,9.14,9.23,9.13,9.23,98126,0
2013-07-16,9.26,9.27,9.21,9.22,62535,0
2013-07-17,9.26,9.27,9.13,9.17,131541,0
2013-07-18,9.18,9.28,9.18,9.18,260819,0
2013-07-19,9.25,9.31,9.21,9.25,94150,0
2013-07-22,9.3,9.37,9.3,9.3,169006,0
2013-07-23,9.21,9.27,9.18,9.25,114521,0
2013-07-24,9.3,9.36,9.26,9.28,100139,0
2013-07-25,9.26,9.35,9.2,9.23,64739,0
2013-07-26,9.15,9.17,8.99,9.09,105144,0
2013-07-29,9.18,9.21,9.13,9.14,373067,0
2013-07-30,9.11,9.11,9.03,9.09,87392,0
2013-07-31,9.05,9.13,8.97,9.1,118416,0
2013-08-01,9.14,9.14,9.06,9.1,64175,0
2013-08-02,9.1,9.12,9.02,9.1,42346,0
2013-08-05,9.14,9.18,9.1,9.17,68872,0
2013-08-06,9.01,9.05,8.97,9,91330,0
2013-08-07,8.97,9.05,8.94,9.03,58580,0
2013-08-08,9.22,9.32,9.21,9.28,371700,0
2013-08-09,9.3,9.34,9.3,9.31,125091,0
2013-08-12,9.38,9.39,9.29,9.3,78547,0
2013-08-13,9.34,9.35,9.28,9.28,548414,0
2013-08-14,9.2,9.33,9.2,9.32,433401,0
2013-08-15,9.35,9.56,9.35,9.52,361354,0
2013-08-16,9.55,9.55,9.49,9.53,109856,0
2013-08-19,9.45,9.45,9.37,9.42,56083,0
2013-08-20,9.4,9.49,9.4,9.41,212831,0
2013-08-21,9.41,9.45,9.38,9.41,51260,0
2013-08-22,9.44,9.54,9.41,9.54,84679,0
2013-08-23,9.51,9.54,9.47,9.5,140570,0
2013-08-26,9.5,9.52,9.44,9.5,129096,0
2013-08-27,9.53,9.53,9.41,9.41,154984,0
2013-08-28,9.38,9.46,9.36,9.44,115470,0
2013-08-29,9.37,9.4,9.32,9.32,269444,0
2013-08-30,9.27,9.3,9.2,9.2,56279,0
2013-09-03,9.26,9.35,9.24,9.31,274117,0
2013-09-04,9.11,9.13,9.02,9.13,173250,0
2013-09-05,8.99,9,8.93,9,80246,0
2013-09-06,9.04,9.09,9,9.07,53482,0
2013-09-09,9.04,9.06,8.93,8.94,64485,0
2013-09-10,8.96,8.99,8.93,8.94,108409,0
2013-09-11,8.99,9.01,8.89,8.94,66231,0
2013-09-12,8.84,8.87,8.8,8.8,64337,0
2013-09-13,8.88,8.92,8.8,8.9,242885,0
2013-09-16,8.94,9.02,8.88,8.88,70188,0
2013-09-17,8.89,8.91,8.81,8.86,82312,0
2013-09-18,8.82,9.11,8.78,9.11,218774,0
2013-09-19,9.16,9.24,9.1,9.14,57132,0
2013-09-20,9.05,9.05,8.92,8.95,98257,0
2013-09-23,8.86,8.92,8.86,8.88,89295,0
2013-09-24,8.86,8.96,8.86,8.95,85301,0
2013-09-25,8.93,8.98,8.91,8.96,44909,0
2013-09-26,8.93,8.96,8.87,8.87,113431,0
2013-09-27,8.9,8.99,8.9,8.97,19598,0
2013-09-30,8.95,8.96,8.88,8.91,41450,0
2013-10-01,8.82,8.83,8.72,8.83,103015,0
2013-10-02,8.8,8.87,8.79,8.85,103427,0
2013-10-03,8.77,8.77,8.62,8.65,166498,0
2013-10-04,8.73,8.73,8.62,8.68,28758,0
2013-10-07,8.65,8.8,8.65,8.78,103796,0
2013-10-08,8.85,8.91,8.85,8.88,85296,0
2013-10-09,8.78,8.78,8.69,8.69,167309,0
2013-10-10,8.73,8.83,8.73,8.75,121807,0
2013-10-11,8.68,8.75,8.68,8.7,189052,0
2013-10-14,8.77,8.81,8.74,8.74,34603,0
2013-10-15,8.7,8.75,8.68,8.71,97542,0
2013-10-16,8.73,8.83,8.7,8.81,87130,0
2013-10-17,8.93,9.1,8.93,9.1,205161,0
2013-10-18,9.08,9.13,9,9.08,43246,0
2013-10-21,9.12,9.18,9.1,9.17,114854,0
2013-10-22,9.11,9.22,9.11,9.2,80067,0
2013-10-23,9.15,9.19,9.1,9.1,46565,0
2013-10-24,9.16,9.21,9.13,9.18,62730,0
2013-10-25,9.08,9.2,9.05,9.15,52700,0
2013-10-28,9.16,9.24,9.16,9.21,70985,0
2013-10-29,9.25,9.25,9.18,9.23,42111,0
2013-10-30,9.25,9.29,9.2,9.26,77774,0
2013-10-31,9.2,9.2,9.1,9.12,56803,0
2013-11-01,9.12,9.16,9.06,9.16,122166,0
2013-11-04,9.17,9.22,9.15,9.21,41708,0
2013-11-05,9.19,9.23,9.13,9.17,69883,0
2013-11-06,9.28,9.36,9.28,9.32,91593,0
2013-11-07,9.29,9.29,9.24,9.26,34192,0
2013-11-08,9.18,9.23,9.18,9.23,102149,0
2013-11-11,9.13,9.22,9.11,9.22,86104,0
2013-11-12,9.1,9.14,9.05,9.06,89745,0
2013-11-13,9.06,9.09,9,9.03,81813,0
2013-11-14,9.09,9.15,9.08,9.09,79565,0
2013-11-15,9.02,9.06,8.95,9.04,120675,0
2013-11-18,8.99,9.03,8.84,8.86,146757,0
2013-11-19,8.86,8.97,8.86,8.89,101168,0
2013-11-20,8.84,8.85,8.77,8.77,126105,0
2013-11-21,8.8,8.82,8.76,8.78,93143,0
2013-11-22,8.92,8.92,8.76,8.78,146641,0
2013-11-25,8.75,8.84,8.55,8.55,133528,0
2013-11-26,8.76,8.78,8.72,8.77,224213,0
2013-11-27,8.84,8.84,8.7,8.71,383926,0
2013-11-29,8.82,8.82,8.75,8.76,96449,0
2013-12-02,8.73,8.75,8.62,8.63,235125,0
2013-12-03,8.63,8.7,8.63,8.69,126901,0
2013-12-04,8.75,8.86,8.72,8.82,109050,0
2013-12-05,8.81,8.86,8.75,8.85,94793,0
2013-12-06,8.87,8.87,8.78,8.78,98993,0
2013-12-09,8.85,8.9,8.82,8.9,138795,0
2013-12-10,8.92,9,8.87,8.92,114574,0
2013-12-11,8.9,8.93,8.88,8.88,183811,0
2013-12-12,8.74,8.75,8.67,8.69,133086,0
2013-12-13,8.72,8.73,8.67,8.67,153384,0
2013-12-16,8.62,8.73,8.62,8.68,139207,0
2013-12-17,8.62,8.64,8.52,8.52,143116,0
2013-12-18,8.57,8.6,8.43,8.45,184664,0
2013-12-19,8.41,8.43,8.35,8.36,260095,0
2013-12-20,8.4,8.44,8.39,8.4,197030,0
2013-12-23,8.39,8.45,8.36,8.43,417747,0
2013-12-24,8.44,8.44,8.38,8.42,128863,0
2013-12-26,8.4,8.56,8.4,8.53,232700,0
2013-12-27,8.56,8.68,8.56,8.67,197238,0
2013-12-30,8.66,8.66,8.57,8.59,244947,0
2013-12-31,8.59,8.7,8.55,8.68,305981,0
2014-01-02,8.83,8.89,8.81,8.87,182691,0
2014-01-03,8.88,8.95,8.85,8.91,74100,0
2014-01-06,8.96,9,8.91,9,116284,0
2014-01-07,8.96,9.04,8.95,9,76939,0
2014-01-08,8.96,9.01,8.92,8.99,129310,0
2014-01-09,8.99,9.02,8.96,8.98,53727,0
2014-01-10,9.03,9.12,9.01,9.1,86211,0
2014-01-13,9.1,9.11,9.05,9.08,125588,0
2014-01-14,9.08,9.11,9.02,9.04,64146,0
2014-01-15,9,9.1,8.98,9.08,64048,0
2014-01-16,9.06,9.1,9.05,9.07,17816,0
2014-01-17,9.12,9.21,9.12,9.21,124964,0
2014-01-21,9.18,9.22,9.11,9.22,162683,0
2014-01-22,9.25,9.27,9.23,9.24,125823,0
2014-01-23,9.23,9.32,9.23,9.29,271604,0
2014-01-24,9.29,9.29,9.15,9.17,349287,0
2014-01-27,9.17,9.17,9,9,213290,0
2014-01-28,9,9.03,8.98,9.02,128997,0
2014-01-29,9,9.02,8.95,8.99,109707,0
2014-01-30,8.91,8.91,8.85,8.86,114804,0
2014-01-31,8.86,8.86,8.76,8.81,166245,0
2014-02-03,8.87,8.93,8.82,8.84,116395,0
2014-02-04,8.79,8.82,8.73,8.82,80806,0
2014-02-05,8.9,8.91,8.82,8.85,103969,0
2014-02-06,8.87,8.88,8.82,8.84,31872,0
2014-02-07,8.87,8.87,8.82,8.82,110130,0
2014-02-10,8.93,8.94,8.88,8.9,142860,0
2014-02-11,8.92,8.94,8.9,8.91,117372,0
2014-02-12,9,9.05,8.98,9.03,72955,0
2014-02-13,8.97,9.09,8.95,9.08,46464,0
2014-02-14,9.19,9.19,9.14,9.17,84343,0
2014-02-18,9.16,9.22,9.15,9.17,196940,0
2014-02-19,9.21,9.24,9.1,9.1,97535,0
2014-02-20,9.14,9.18,9.11,9.18,62476,0
2014-02-21,9.21,9.24,9.19,9.22,43397,0
2014-02-24,9.25,9.27,9.22,9.25,95500,0
2014-02-25,9.22,9.24,9.2,9.23,76656,0
2014-02-26,9.15,9.18,9.09,9.11,124683,0
2014-02-27,9.23,9.3,9.22,9.3,142497,0
2014-02-28,9.22,9.26,9.16,9.18,339192,0
2014-03-03,9.24,9.29,9.22,9.28,97236,0
2014-03-04,9.28,9.55,9.27,9.55,438133,0
2014-03-05,9.65,9.71,9.63,9.65,338005,0
2014-03-06,9.7,9.76,9.69,9.75,197466,0
2014-03-07,9.72,9.83,9.66,9.82,629811,0
2014-03-10,9.93,9.94,9.8,9.87,284201,0
2014-03-11,9.85,9.85,9.69,9.71,196218,0
2014-03-12,9.89,9.89,9.76,9.84,131692,0
2014-03-13,9.9,9.9,9.82,9.84,133801,0
2014-03-14,9.87,9.9,9.76,9.76,137263,0
2014-03-17,10,10,9.77,9.79,82111,0
2014-03-18,9.9,9.9,9.65,9.74,108341,0
2014-03-19,9.83,9.83,9.65,9.68,72496,0
2014-03-20,9.63,9.7,9.55,9.64,140083,0
2014-03-21,9.76,9.87,9.76,9.87,102556,0
2014-03-24,9.9,9.96,9.7,9.81,120142,0
2014-03-25,9.88,9.9,9.71,9.75,76121,0
2014-03-26,9.75,9.77,9.6,9.63,106500,0
2014-03-27,9.67,9.67,9.41,9.48,182674,0
2014-03-28,9.52,9.6,9.51,9.56,86118,0
2014-03-31,9.65,9.69,9.59,9.61,113719,0
2014-04-01,9.83,9.83,9.63,9.7,108603,0
2014-04-02,9.79,9.83,9.72,9.75,97713,0
2014-04-03,9.79,9.83,9.72,9.8,64924,0
2014-04-04,9.77,9.83,9.73,9.77,75407,0
2014-04-07,9.76,9.77,9.56,9.56,85637,0
2014-04-08,9.65,9.87,9.62,9.87,62833,0
2014-04-09,9.82,9.82,9.64,9.69,73727,0
2014-04-10,9.77,9.81,9.75,9.75,135961,0
2014-04-11,9.8,9.92,9.75,9.75,202400,0
2014-04-14,9.84,9.88,9.82,9.86,131020,0
2014-04-15,9.67,9.74,9.63,9.69,133616,0
2014-04-16,9.73,9.77,9.69,9.73,79130,0
2014-04-17,9.75,9.8,9.65,9.65,154227,0
2014-04-21,9.6,9.62,9.42,9.45,187334,0
2014-04-22,9.5,9.52,9.45,9.5,45757,0
2014-04-23,9.48,9.52,9.45,9.52,76290,0
2014-04-24,9.5,9.63,9.5,9.61,48451,0
2014-04-25,9.64,9.75,9.64,9.7,146747,0
2014-04-28,9.77,9.77,9.59,9.65,94575,0
2014-04-29,9.67,9.73,9.65,9.68,118453,0
2014-04-30,9.67,9.71,9.6,9.69,79192,0
2014-05-01,9.65,9.71,9.65,9.7,91103,0
2014-05-02,9.7,9.75,9.68,9.7,77458,0
2014-05-05,9.76,9.77,9.72,9.74,146498,0
2014-05-06,9.75,9.79,9.75,9.78,61295,0
2014-05-07,9.69,9.77,9.65,9.7,240217,0
2014-05-08,9.73,9.79,9.71,9.73,88801,0
2014-05-09,9.72,9.74,9.68,9.7,27924,0
2014-05-12,9.77,9.8,9.75,9.77,43800,0
2014-05-13,9.79,9.9,9.79,9.85,85218,0
2014-05-14,9.92,10.01,9.85,9.97,346598,0
2014-05-15,9.93,9.99,9.85,9.86,138773,0
2014-05-16,9.85,9.87,9.82,9.83,130154,0
2014-05-19,9.93,9.95,9.86,9.93,182484,0
2014-05-20,9.96,10.02,9.94,10,223294,0
2014-05-21,10.02,10.05,10,10.03,223933,0
2014-05-22,10.08,10.13,10.05,10.1,213490,0
2014-05-23,10.05,10.17,10.03,10.13,441896,0
2014-05-27,10.13,10.19,10.05,10.1,259078,0
2014-05-28,10.11,10.13,10.04,10.04,163564,0
2014-05-29,10.01,10.07,10,10.02,125283,0
2014-05-30,10.02,10.07,9.96,10.01,94187,0
2014-06-02,9.95,10.01,9.95,9.97,106071,0
2014-06-03,9.97,10.01,9.97,10.01,57434,0
2014-06-04,10,10.05,9.91,10.02,81356,0
2014-06-05,10.01,10.06,9.99,10.06,71573,0
2014-06-06,10.08,10.13,10.06,10.13,158621,0
2014-06-09,10.13,10.13,10.05,10.09,145275,0
2014-06-10,10.16,10.24,10.16,10.24,170400,0
2014-06-11,10.26,10.3,10.24,10.29,161837,0
2014-06-12,10.14,10.2,9.86,9.89,392470,0
2014-06-13,9.85,9.87,9.8,9.8,183407,0
2014-06-16,9.81,9.86,9.78,9.78,106139,0
2014-06-17,9.83,9.88,9.82,9.86,82933,0
2014-06-18,9.93,9.98,9.91,9.94,72362,0
2014-06-19,10.01,10.12,10.01,10.11,116406,0
2014-06-20,10.13,10.13,9.9,9.93,96743,0
2014-06-23,9.86,9.96,9.84,9.93,181786,0
2014-06-24,10.03,10.05,9.99,10,55758,0
2014-06-25,9.99,10.07,9.98,10.06,73610,0
2014-06-26,10.05,10.07,10.01,10.06,41562,0
2014-06-27,10.1,10.17,10.1,10.15,113616,0
2014-06-30,10.17,10.18,10.1,10.12,239658,0
2014-07-01,10.2,10.25,10.19,10.2,362271,0
2014-07-02,10.27,10.27,10.17,10.21,138000,0
2014-07-03,10.2,10.26,10.2,10.23,136962,0
2014-07-07,10.29,10.29,10.21,10.27,148012,0
2014-07-08,10.29,10.3,10.22,10.26,176404,0
2014-07-09,10.3,10.33,10.26,10.3,122355,0
2014-07-10,10.27,10.32,10.24,10.3,126549,0
2014-07-11,10.33,10.33,10.26,10.3,75717,0
2014-07-14,10.34,10.34,10.12,10.15,284446,0
2014-07-15,10.16,10.17,10.03,10.05,182410,0
2014-07-16,10.03,10.14,10.01,10.1,42464,0
2014-07-17,10.2,10.3,10.19,10.26,105160,0
2014-07-18,10.23,10.23,10.16,10.2,68615,0
2014-07-21,10.24,10.24,10.15,10.17,56302,0
2014-07-22,10.16,10.16,10.1,10.16,70754,0
2014-07-23,10.14,10.15,10.1,10.1,66135,0
2014-07-24,10.13,10.13,10.02,10.04,102660,0
2014-07-25,10.1,10.15,10.08,10.15,42886,0
2014-07-28,10.19,10.24,10.15,10.17,130042,0
2014-07-29,10.17,10.2,10.1,10.12,94930,0
2014-07-30,10.13,10.13,10.09,10.12,36552,0
2014-07-31,10.11,10.11,9.98,10,194984,0
2014-08-01,9.96,10.01,9.93,9.94,104485,0
2014-08-04,9.97,9.97,9.93,9.93,86784,0
2014-08-05,9.87,9.88,9.79,9.84,131826,0
2014-08-06,9.84,9.88,9.81,9.84,55839,0
2014-08-07,9.91,9.96,9.87,9.96,123547,0
2014-08-08,9.95,10.05,9.92,10.02,221177,0
2014-08-11,10.09,10.14,10.03,10.14,67804,0
2014-08-12,10.15,10.17,10.11,10.14,81231,0
2014-08-13,10.15,10.17,10.11,10.13,25644,0
2014-08-14,10.14,10.2,10.14,10.16,71343,0
2014-08-15,10.07,10.2,10.05,10.17,65399,0
2014-08-18,10.19,10.21,10.13,10.16,263287,0
2014-08-19,10.15,10.23,10.1,10.18,227935,0
2014-08-20,10.14,10.19,10,10,77588,0
2014-08-21,10.04,10.06,9.99,9.99,130758,0
2014-08-22,10.02,10.07,10.02,10.04,93619,0
2014-08-25,10,10.04,9.97,10.03,56805,0
2014-08-26,10.08,10.08,10.01,10.02,51118,0
2014-08-27,10.08,10.08,10.05,10.07,28048,0
2014-08-28,10.12,10.15,10.09,10.09,77168,0
2014-08-29,10.1,10.19,10.1,10.17,118947,0
2014-09-02,10.01,10.02,9.95,9.95,111019,0
2014-09-03,9.91,9.95,9.88,9.9,121125,0
2014-09-04,10.02,10.03,9.97,9.98,53830,0
2014-09-05,9.98,10.05,9.98,10.01,75677,0
2014-09-08,9.97,9.97,9.92,9.94,54251,0
2014-09-09,9.95,9.95,9.7,9.73,124517,0
2014-09-10,9.7,9.71,9.6,9.65,162005,0
2014-09-11,9.57,9.58,9.46,9.48,307468,0
2014-09-12,9.42,9.52,9.35,9.5,180611,0
2014-09-15,9.52,9.53,9.45,9.47,88327,0
2014-09-16,9.4,9.56,9.4,9.54,79465,0
2014-09-17,9.52,9.54,9.43,9.44,81619,0
2014-09-18,9.38,9.41,9.35,9.35,152017,0
2014-09-19,9.35,9.35,8.94,9.22,465150,0
2014-09-22,9.17,9.19,9.11,9.13,224999,0
2014-09-23,9.18,9.25,9.17,9.22,105347,0
2014-09-24,9.23,9.26,9.18,9.2,91781,0
2014-09-25,9.08,9.16,9.06,9.09,113223,0
2014-09-26,9.06,9.07,8.88,8.9,136834,0
2014-09-29,8.94,9.01,8.92,9.01,63794,0
2014-09-30,8.91,8.95,8.81,8.85,267622,0
2014-10-01,8.76,8.89,8.75,8.83,208856,0
2014-10-02,8.82,8.82,8.69,8.7,138469,0
2014-10-03,8.61,8.63,8.47,8.52,662854,0
2014-10-06,8.52,8.64,8.52,8.61,105619,0
2014-10-07,8.77,8.8,8.73,8.8,213596,0
2014-10-08,8.87,8.96,8.86,8.96,198340,0
2014-10-09,8.99,9.04,8.92,8.92,65751,0
2014-10-10,8.86,8.86,8.77,8.81,83538,0
2014-10-13,8.78,8.84,8.78,8.82,46403,0
2014-10-14,8.86,8.9,8.85,8.86,58039,0
2014-10-15,8.84,8.88,8.61,8.64,325518,0
2014-10-16,8.41,8.6,8.08,8.5,226613,0
2014-10-17,8.57,8.65,8.57,8.58,64578,0
2014-10-20,8.66,8.68,8.64,8.68,50972,0
2014-10-21,8.75,8.81,8.75,8.79,64130,0
2014-10-22,8.75,8.8,8.68,8.69,117364,0
2014-10-23,8.71,8.77,8.6,8.74,98071,0
2014-10-24,8.7,8.78,8.66,8.74,63485,0
2014-10-27,8.76,8.79,8.76,8.77,40345,0
2014-10-28,8.87,8.9,8.84,8.84,75372,0
2014-10-29,8.9,8.92,8.8,8.81,48830,0
2014-10-30,8.76,8.77,8.65,8.65,87626,0
2014-10-31,8.57,8.72,8.5,8.72,100659,0
2014-11-03,8.64,8.82,8.64,8.81,162581,0
2014-11-04,8.8,8.8,8.67,8.67,59189,0
2014-11-05,8.46,8.47,8.37,8.43,295273,0
2014-11-06,8.37,8.42,8.33,8.39,74168,0
2014-11-07,8.35,8.6,8.35,8.53,66342,0
2014-11-10,8.51,8.54,8.41,8.45,102378,0
2014-11-11,8.41,8.59,8.41,8.56,60062,0
2014-11-12,8.58,8.6,8.5,8.53,90493,0
2014-11-13,8.54,8.55,8.46,8.47,67909,0
2014-11-14,8.4,8.57,8.35,8.53,88808,0
2014-11-17,8.45,8.54,8.45,8.52,75116,0
2014-11-18,8.49,8.59,8.48,8.56,65892,0
2014-11-19,8.59,8.59,8.45,8.45,76867,0
2014-11-20,8.43,8.58,8.43,8.57,63980,0
2014-11-21,8.66,8.76,8.65,8.74,122757,0
2014-11-24,8.76,8.77,8.63,8.66,63005,0
2014-11-25,8.76,8.78,8.68,8.76,55204,0
2014-11-26,8.76,8.83,8.69,8.83,103436,0
2014-11-28,8.76,8.85,8.71,8.78,109917,0
2014-12-01,8.78,8.9,8.65,8.84,71902,0
2014-12-02,8.8,8.88,8.73,8.78,143341,0
2014-12-03,8.78,8.85,8.71,8.76,62568,0
2014-12-04,8.77,8.87,8.77,8.79,56744,0
2014-12-05,8.79,8.82,8.72,8.76,310353,0
2014-12-08,8.79,8.86,8.72,8.83,225053,0
2014-12-09,8.84,8.95,8.79,8.91,98522,0
2014-12-10,8.95,8.99,8.91,8.95,43452,0
2014-12-11,8.91,8.98,8.85,8.93,94071,0
2014-12-12,8.81,8.9,8.79,8.84,43401,0
2014-12-15,8.72,8.81,8.66,8.7,154462,0
2014-12-16,8.72,8.72,8.52,8.52,128414,0
2014-12-17,8.56,8.6,8.5,8.5,89305,0
2014-12-18,8.67,8.68,8.54,8.63,36070,0
2014-12-19,8.56,8.71,8.56,8.71,75317,0
2014-12-22,8.74,8.76,8.64,8.7,87146,0
2014-12-23,8.66,8.73,8.55,8.69,66804,0
2014-12-24,8.71,8.71,8.62,8.65,44442,0
2014-12-26,8.7,8.89,8.68,8.87,90607,0
2014-12-29,8.9,8.9,8.72,8.78,63777,0
2014-12-30,8.75,8.78,8.7,8.75,99493,0
2014-12-31,8.7,8.74,8.64,8.65,129948,0
2015-01-02,8.56,8.68,8.56,8.68,29470,0
2015-01-05,8.63,8.75,8.6,8.66,126962,0
2015-01-06,8.65,8.8,8.65,8.77,76620,0
2015-01-07,8.79,8.79,8.65,8.65,44859,0
2015-01-08,8.7,8.78,8.65,8.71,20486,0
2015-01-09,8.68,8.82,8.68,8.8,51340,0
2015-01-12,8.79,8.95,8.76,8.92,40701,0
2015-01-13,8.89,8.95,8.81,8.83,83991,0
2015-01-14,8.81,8.83,8.53,8.57,266901,0
2015-01-15,8.61,8.76,8.56,8.66,52640,0
2015-01-16,8.57,8.63,8.5,8.59,114947,0
2015-01-20,8.77,8.84,8.7,8.81,89119,0
2015-01-21,8.85,8.85,8.7,8.72,100032,0
2015-01-22,8.7,8.8,8.7,8.76,65177,0
2015-01-23,8.73,8.76,8.65,8.7,57043,0
2015-01-26,8.68,8.7,8.62,8.67,67936,0
2015-01-27,8.7,8.76,8.67,8.69,456377,0
2015-01-28,8.74,8.83,8.73,8.79,300271,0
2015-01-29,8.7,8.72,8.53,8.57,57094,0
2015-01-30,8.54,8.66,8.52,8.59,47219,0
2015-02-02,8.66,8.7,8.58,8.61,51993,0
2015-02-03,8.63,8.7,8.63,8.7,71802,0
2015-02-04,8.7,8.78,8.66,8.74,41205,0
2015-02-05,8.72,8.8,8.64,8.76,90156,0
2015-02-06,8.71,8.75,8.57,8.62,135210,0
2015-02-09,8.62,8.62,8.55,8.6,34830,0
2015-02-10,8.59,8.6,8.44,8.5,72843,0
2015-02-11,8.5,8.5,8.4,8.42,161682,0
2015-02-12,8.44,8.5,8.44,8.5,106644,0
2015-02-13,8.5,8.63,8.44,8.61,117864,0
2015-02-17,8.52,8.63,8.44,8.46,62743,0
2015-02-18,8.43,8.47,8.4,8.44,48838,0
2015-02-19,8.42,8.54,8.41,8.5,63743,0
2015-02-20,8.4,8.45,8.4,8.42,52676,0
2015-02-23,8.35,8.48,8.35,8.47,28199,0
2015-02-24,8.48,8.5,8.45,8.5,44982,0
2015-02-25,8.55,8.64,8.55,8.63,28486,0
2015-02-26,8.65,8.7,8.63,8.65,25272,0
2015-02-27,8.66,8.75,8.66,8.73,55382,0
2015-03-02,8.75,8.86,8.74,8.83,37600,0
2015-03-03,8.84,8.86,8.78,8.83,49000,0
2015-03-04,8.81,8.85,8.77,8.81,32800,0
2015-03-05,8.79,8.82,8.74,8.78,52300,0
2015-03-06,8.69,8.71,8.61,8.67,94000,0
2015-03-09,8.7,8.73,8.66,8.66,59200,0
2015-03-10,8.59,8.59,8.44,8.5,115800,0
2015-03-11,8.42,8.44,8.35,8.38,60500,0
2015-03-12,8.36,8.39,8.3,8.34,77900,0
2015-03-13,8.31,8.37,8.3,8.36,25800,0
2015-03-16,8.29,8.35,8.24,8.24,55200,0
2015-03-17,8.07,8.16,8.05,8.12,61500,0
2015-03-18,8.05,8.31,8.05,8.29,92800,0
2015-03-19,8.25,8.26,8.17,8.22,623200,0
2015-03-20,8.22,8.38,8.2,8.35,71600,0
2015-03-23,8.32,8.57,8.31,8.39,51800,0
2015-03-24,8.28,8.3,8.25,8.27,35000,0
2015-03-25,8.3,8.3,8.26,8.29,22200,0
2015-03-26,8.3,8.39,8.3,8.34,57600,0
2015-03-27,8.19,8.21,8.1,8.13,43300,0
2015-03-30,8.02,8.06,7.94,8,112000,0
2015-03-31,7.93,8.09,7.93,8.05,77600,0
2015-04-01,8.09,8.24,8.06,8.21,35000,0
2015-04-02,8.2,8.25,8.15,8.17,60400,0
2015-04-06,8.35,8.44,8.32,8.34,41600,0
2015-04-07,8.29,8.44,8.29,8.35,29000,0
2015-04-08,8.31,8.36,8.22,8.28,66200,0
2015-04-09,8.23,8.3,8.22,8.27,51671,0
2015-04-10,8.36,8.5,8.36,8.46,439900,0
2015-04-13,8.34,8.42,8.32,8.36,64200,0
2015-04-14,8.32,8.35,8.27,8.31,51800,0
2015-04-15,8.31,8.39,8.26,8.37,48467,0
2015-04-16,8.41,8.47,8.35,8.43,47966,0
2015-04-17,8.45,8.51,8.43,8.51,42800,0
2015-04-20,8.33,8.37,8.3,8.37,39453,0
2015-04-21,8.33,8.39,8.33,8.34,28744,0
2015-04-22,8.26,8.27,8.17,8.2,60781,0
2015-04-23,8.18,8.32,8.18,8.27,26500,0
2015-04-24,8.3,8.33,8.25,8.27,33800,0
2015-04-27,8.32,8.42,8.31,8.36,42400,0
2015-04-28,8.31,8.43,8.31,8.41,74700,0
2015-04-29,8.4,8.46,8.35,8.38,79300,0
2015-04-30,8.35,8.35,8.25,8.3,84600,0
2015-05-01,8.31,8.31,8.21,8.22,23300,0
2015-05-04,8.25,8.39,8.25,8.34,46000,0
2015-05-05,8.45,8.48,8.41,8.42,22000,0
2015-05-06,8.4,8.42,8.38,8.4,16127,0
2015-05-07,8.38,8.43,8.33,8.38,156172,0
2015-05-08,8.48,8.53,8.45,8.53,41300,0
2015-05-11,8.36,8.42,8.29,8.36,64600,0
2015-05-12,8.33,8.41,8.31,8.38,32275,0
2015-05-13,8.44,8.47,8.39,8.45,23100,0
2015-05-14,8.43,8.46,8.36,8.4,29400,0
2015-05-15,8.43,8.55,8.4,8.53,25330,0
2015-05-18,8.53,8.56,8.47,8.5,24420,0
2015-05-19,8.45,8.45,8.36,8.36,30400,0
2015-05-20,8.39,8.45,8.39,8.41,42600,0
2015-05-21,8.38,8.4,8.36,8.39,38000,0
2015-05-22,8.37,8.42,8.33,8.38,33200,0
2015-05-26,8.3,8.36,8.29,8.3,37695,0
2015-05-27,8.3,8.36,8.28,8.35,20400,0
2015-05-28,8.28,8.34,8.25,8.32,97693,0
2015-05-29,8.32,8.33,8.25,8.26,40100,0
2015-06-01,8.29,8.29,8.2,8.2,29143,0
2015-06-02,8.22,8.22,8.11,8.17,30396,0
2015-06-03,8.14,8.16,8.05,8.1,87300,0
2015-06-04,8.09,8.1,8.03,8.05,43800,0
2015-06-05,8.03,8.05,7.95,8.03,131000,0
2015-06-08,7.99,8.04,7.96,8.01,38500,0
2015-06-09,8,8.03,7.96,8,21192,0
2015-06-10,8.03,8.07,7.99,8.01,117143,0
2015-06-11,8,8.04,7.96,8.02,67243,0
2015-06-12,7.96,7.99,7.92,7.97,131700,0
2015-06-15,7.92,7.93,7.83,7.92,55800,0
2015-06-16,7.83,7.9,7.81,7.89,158200,0
2015-06-17,7.83,7.85,7.71,7.8,108900,0
2015-06-18,7.79,7.85,7.73,7.78,118300,0
2015-06-19,7.75,7.79,7.67,7.71,67500,0
2015-06-22,7.59,7.61,7.54,7.55,140700,0
2015-06-23,7.56,7.6,7.54,7.59,98951,0
2015-06-24,7.61,7.63,7.57,7.62,57900,0
2015-06-25,7.53,7.54,7.47,7.51,80900,0
2015-06-26,7.46,7.52,7.42,7.51,75500,0
2015-06-29,7.48,7.48,7.38,7.4,138100,0
2015-06-30,7.41,7.49,7.4,7.49,138370,0
2015-07-01,7.55,7.69,7.55,7.6,281300,0
2015-07-02,7.53,7.66,7.53,7.58,39400,0
2015-07-06,7.37,7.47,7.3,7.47,160300,0
2015-07-07,7.3,7.33,7.1,7.2,122200,0
2015-07-08,7.17,7.19,7.08,7.15,67500,0
2015-07-09,7.15,7.18,7.03,7.06,131300,0
2015-07-10,7.11,7.2,7.09,7.19,54100,0
2015-07-13,7.2,7.28,7.11,7.25,51400,0
2015-07-14,7.21,7.25,7.13,7.15,33782,0
2015-07-15,7.12,7.13,7.04,7.09,79519,0
2015-07-16,7.02,7.04,6.96,6.98,53200,0
2015-07-17,6.88,6.9,6.82,6.83,100000,0
2015-07-20,6.75,6.82,6.68,6.68,136400,0
2015-07-21,6.81,6.88,6.76,6.85,89200,0
2015-07-22,6.75,6.89,6.7,6.89,185900,0
2015-07-23,6.87,6.94,6.78,6.79,105100,0
2015-07-24,6.78,6.9,6.75,6.87,69700,0
2015-07-27,6.78,6.9,6.77,6.78,89000,0
2015-07-28,6.77,6.86,6.77,6.86,46300,0
2015-07-29,6.85,6.86,6.78,6.81,69400,0
2015-07-30,6.79,6.86,6.78,6.8,25300,0
2015-07-31,6.8,6.82,6.75,6.76,19500,0
2015-08-03,6.78,6.84,6.59,6.64,115743,0
2015-08-04,6.59,6.66,6.54,6.6,56700,0
2015-08-05,6.6,6.6,6.39,6.54,153000,0
2015-08-06,6.55,6.64,6.54,6.58,24275,0
2015-08-07,6.62,6.69,6.59,6.6,40300,0
2015-08-10,6.62,6.77,6.62,6.71,48500,0
2015-08-11,6.76,6.79,6.67,6.68,150137,0
2015-08-12,6.76,6.9,6.76,6.88,191900,0
2015-08-13,6.84,6.88,6.76,6.81,110800,0
2015-08-14,6.8,6.89,6.78,6.83,177000,0
2015-08-17,6.78,6.85,6.74,6.79,54400,0
2015-08-18,6.66,6.73,6.61,6.73,121800,0
2015-08-19,6.71,6.89,6.69,6.83,64800,0
2015-08-20,6.84,7.02,6.84,6.95,446500,0
2015-08-21,6.88,6.89,6.79,6.84,108900,0
2015-08-24,6.41,6.6,6.41,6.51,177914,0
2015-08-25,6.41,6.42,6.15,6.26,499000,0
2015-08-26,6.17,6.28,6.14,6.23,113400,0
2015-08-27,6.36,6.56,6.36,6.52,78100,0
2015-08-28,6.6,6.75,6.6,6.73,57600,0
2015-08-31,6.72,6.79,6.67,6.78,34900,0
2015-09-01,6.7,6.74,6.54,6.54,73900,0
2015-09-02,6.66,6.71,6.58,6.65,151100,0
2015-09-03,6.65,6.73,6.55,6.57,53800,0
2015-09-04,6.56,6.62,6.56,6.62,24000,0
2015-09-08,6.7,6.72,6.66,6.69,33300,0
2015-09-09,6.6,6.6,6.47,6.55,31100,0
2015-09-10,6.52,6.65,6.52,6.59,11951,0
2015-09-11,6.56,6.63,6.5,6.63,18400,0
2015-09-14,6.49,6.55,6.48,6.5,27800,0
2015-09-15,6.51,6.67,6.47,6.67,79500,0
2015-09-16,6.64,6.76,6.64,6.74,12600,0
2015-09-17,6.63,6.8,6.61,6.77,20337,0
2015-09-18,6.74,6.78,6.7,6.75,13600,0
2015-09-21,6.68,6.78,6.67,6.76,32500,0
2015-09-22,6.51,6.66,6.51,6.64,49700,0
2015-09-23,6.81,6.89,6.81,6.86,54000,0
2015-09-24,6.78,7.02,6.77,6.97,604811,0
2015-09-25,7.02,7.05,6.98,7.03,27300,0
2015-09-28,6.88,6.91,6.78,6.79,57352,0
2015-09-29,6.84,6.88,6.77,6.86,64900,0
2015-09-30,6.88,6.91,6.76,6.81,46000,0
2015-10-01,6.91,7.02,6.91,6.95,61900,0
2015-10-02,7.06,7.14,7.03,7.14,50400,0
2015-10-05,7.21,7.25,7.02,7.1,38898,0
2015-10-06,7.25,7.32,7.23,7.24,26000,0
2015-10-07,7.23,7.25,7.18,7.2,32000,0
2015-10-08,7.22,7.3,7.22,7.24,35000,0
2015-10-09,7.44,7.45,7.35,7.39,53300,0
2015-10-12,7.5,7.5,7.31,7.33,21927,0
2015-10-13,7.32,7.35,7.22,7.23,35600,0
2015-10-14,7.34,7.4,7.34,7.4,42800,0
2015-10-15,7.41,7.44,7.41,7.41,29500,0
2015-10-16,7.39,7.49,7.38,7.42,9300,0
2015-10-19,7.33,7.34,7.29,7.34,18000,0
2015-10-20,7.4,7.4299,7.38,7.41,40352,0
2015-10-21,7.23,7.31,7.22,7.23,63200,0
2015-10-22,7.22,7.32,7.21,7.32,23800,0
2015-10-23,7.32,7.37,7.29,7.35,31000,0
2015-10-26,7.31,7.31,7.26,7.28,66100,0
2015-10-27,7.18,7.24,7.18,7.19,37300,0
2015-10-28,7.26,7.34,7.19,7.28,51700,0
2015-10-29,7.18,7.2,7.16,7.18,17200,0
2015-10-30,7.19,7.23,7.18,7.19,21600,0
2015-11-02,7.03,7.04,6.95,6.99,30398,0
2015-11-03,6.89,6.94,6.87,6.92,29200,0
2015-11-04,6.96,6.96,6.77,6.79,49909,0
2015-11-05,6.64,6.64,6.6,6.62,54700,0
2015-11-06,6.63,6.72,6.62,6.66,46800,0
2015-11-09,6.5,6.5,6.44,6.48,74210,0
2015-11-10,6.43,6.46,6.41,6.42,36400,0
2015-11-11,6.29,6.29,6.21,6.22,81700,0
2015-11-12,6.14,6.25,6.11,6.12,58800,0
2015-11-13,6.01,6.01,5.93,5.95,66800,0
2015-11-16,6,6.06,5.97,6.05,22400,0
2015-11-17,6.05,6.06,5.95,5.95,49200,0
2015-11-18,5.97,5.97,5.83,5.9,62900,0
2015-11-19,5.93,5.97,5.9,5.93,38300,0
2015-11-20,5.99,6.06,5.99,6.05,51300,0
2015-11-23,6,6,5.9,5.91,67400,0
2015-11-24,5.92,5.94,5.87,5.91,78500,0
2015-11-25,5.87,6.07,5.83,6.02,30300,0
2015-11-27,6,6,5.96,5.98,26100,0
2015-11-30,5.93,5.94,5.89,5.93,121800,0
2015-12-01,5.99,6,5.89,5.92,72811,0
2015-12-02,5.84,5.86,5.78,5.81,17816,0
2015-12-03,5.88,5.91,5.81,5.89,39782,0
2015-12-04,5.96,6.23,5.96,6.19,55400,0
2015-12-07,6.07,6.12,5.98,5.98,832100,0
2015-12-08,6.05,6.09,5.96,5.97,116277,0
2015-12-09,6.02,6.11,5.98,6.11,157200,0
2015-12-10,6.07,6.09,6,6.01,49600,0
2015-12-11,5.98,6.02,5.96,5.98,56100,0
2015-12-14,6.03,6.05,6,6,68751,0
2015-12-15,6.14,6.16,6.03,6.1,323700,0
2015-12-16,6.17,6.22,6.16,6.18,59500,0
2015-12-17,6.09,6.09,5.97,5.99,35100,0
2015-12-18,6,6.09,6,6.05,52800,0
2015-12-21,6.08,6.11,6.05,6.07,53300,0
2015-12-22,6.07,6.12,6.07,6.08,69337,0
2015-12-23,6.05,6.07,6.01,6.06,28400,0
2015-12-24,6.09,6.14,6.09,6.14,27202,0
2015-12-28,6.12,6.1251,6.07,6.08,48900,0
2015-12-29,6.14,6.16,6.11,6.14,43615,0
2015-12-30,6.03,6.07,5.98,5.98,59845,0
2015-12-31,6.06,6.17,6.05,6.1589,60154,0
2016-01-04,6.08,6.09,5.98,6,23284,0
2016-01-05,6.02,6.0268,5.98,5.9816,16959,0
2016-01-06,5.87,5.87,5.77,5.79,53062,0
2016-01-07,5.66,5.711,5.62,5.68,62247,0
2016-01-08,5.75,5.78,5.66,5.69,49211,0
2016-01-11,5.6,5.6,5.46,5.5001,65321,0
2016-01-12,5.48,5.48,5.4,5.42,48292,0
2016-01-13,5.64,5.71,5.561,5.68,488449,0
2016-01-14,5.63,5.7582,5.63,5.75,233636,0
2016-01-15,5.79,5.79,5.69,5.6995,98513,0
2016-01-19,5.8,5.8,5.75,5.77,127300,0
2016-01-20,5.68,5.74,5.62,5.722,77778,0
2016-01-21,5.71,5.75,5.68,5.74,27575,0
2016-01-22,5.86,5.86,5.77,5.78,24482,0
2016-01-25,5.86,5.86,5.81,5.82,51423,0
2016-01-26,5.87,5.92,5.86,5.88,58215,0
2016-01-27,5.88,5.94,5.8644,5.9178,43401,0
2016-01-28,5.88,5.8985,5.77,5.77,31671,0
2016-01-29,5.82,5.91,5.75,5.81,38146,0
2016-02-01,5.81,5.8999,5.81,5.879,23211,0
2016-02-02,5.8,5.81,5.75,5.75,55149,0
2016-02-03,5.81,5.979,5.7937,5.94,30603,0
2016-02-04,6.01,6.08,5.9546,6.06,51342,0
2016-02-05,6.04,6.04,5.94,6,48628,0
2016-02-08,6.02,6.16,6.02,6.142,125488,0
2016-02-09,6.19,6.23,6.15,6.199,128897,0
2016-02-10,6.23,6.26,6.162,6.242,42560,0
2016-02-11,6.33,6.39,6.3185,6.365,108822,0
2016-02-12,6.38,6.3997,6.31,6.34,59475,0
2016-02-16,6.21,6.21,6.14,6.17,79513,0
2016-02-17,6.19,6.25,6.19,6.2,49268,0
2016-02-18,6.17,6.17,6.07,6.15,73583,0
2016-02-19,6.13,6.14,6.07,6.07,31718,0
2016-02-22,6.01,6.08,6.002,6.01,45871,0
2016-02-23,6.03,6.0999,6.03,6.08,30548,0
2016-02-24,6.08,6.1,5.96,5.96,117424,0
2016-02-25,5.96,5.96,5.86,5.9,75863,0
2016-02-26,5.94,5.94,5.82,5.84,42062,0
2016-02-29,5.9,5.9619,5.9,5.94,264716,0
2016-03-01,6.06,6.09,6.02,6.04,95115,0
2016-03-02,6.02,6.04,5.976,6.04,27823,0
2016-03-03,6.1,6.229,6.09,6.2,77003,0
2016-03-04,6.27,6.4482,6.27,6.3899,90436,0
2016-03-07,6.57,6.6021,6.5511,6.57,72892,0
2016-03-08,6.58,6.58,6.4111,6.412,37023,0
2016-03-09,6.41,6.51,6.41,6.4388,32645,0
2016-03-10,6.49,6.5379,6.44,6.4595,48652,0
2016-03-11,6.53,6.55,6.4601,6.4601,25427,0
2016-03-14,6.52,6.52,6.34,6.414,45928,0
2016-03-15,6.37,6.41,6.37,6.38,31077,0
2016-03-16,6.41,6.57,6.41,6.57,39300,0
2016-03-17,6.66,6.688,6.62,6.66,75308,0
2016-03-18,6.62,6.6499,6.5677,6.59,29304,0
2016-03-21,6.65,6.72,6.6488,6.7104,38570,0
2016-03-22,6.77,6.8,6.75,6.78,49385,0
2016-03-23,6.63,6.63,6.52,6.5301,115440,0
2016-03-24,6.5,6.5,6.44,6.47,27626,0
2016-03-28,6.43,6.48,6.38,6.4,32059,0
2016-03-29,6.41,6.5299,6.32,6.529,17977,0
2016-03-30,6.52,6.53,6.41,6.42,23335,0
2016-03-31,6.5,6.5399,6.46,6.46,6581,0
2016-04-01,6.38,6.41,6.3515,6.4,20782,0
2016-04-04,6.37,6.37,6.3,6.3,72859,0
2016-04-05,6.38,6.38,6.2849,6.29,31168,0
2016-04-06,6.25,6.3289,6.23,6.25,38663,0
2016-04-07,6.24,6.3,6.2399,6.2599,28790,0
2016-04-08,6.29,6.33,6.28,6.3,30817,0
2016-04-11,6.36,6.47,6.36,6.4264,138511,0
2016-04-12,6.47,6.49,6.4,6.48,61972,0
2016-04-13,6.42,6.44,6.38,6.44,41578,0
2016-04-14,6.5,6.53,6.46,6.5208,63279,0
2016-04-15,6.54,6.56,6.5235,6.5401,19965,0
2016-04-18,6.54,6.545,6.49,6.53,18695,0
2016-04-19,6.71,6.78,6.71,6.756,41996,0
2016-04-20,6.83,6.9,6.82,6.83,45580,0
2016-04-21,6.96,6.989,6.863,6.91,33031,0
2016-04-22,6.95,7.0005,6.87,6.8832,33282,0
2016-04-25,6.89,6.9126,6.88,6.8978,27735,0
2016-04-26,6.85,6.9292,6.85,6.87,25391,0
2016-04-27,6.89,6.9741,6.86,6.9699,64800,0
2016-04-28,7,7.13,7,7.1199,40443,0
2016-04-29,7.19,7.26,7.18,7.22,52947,0
2016-05-02,7.26,7.26,7.17,7.18,53030,0
2016-05-03,7.24,7.24,6.99,7.01,71550,0
2016-05-04,7,7.02,6.91,6.92,85243,0
2016-05-05,7.02,7.021,6.93,6.9616,42655,0
2016-05-06,7.01,7.079,6.9914,7.053,24536,0
2016-05-09,6.92,6.92,6.76,6.7679,75871,0
2016-05-10,6.78,6.87,6.78,6.87,28627,0
2016-05-11,6.95,7.01,6.95,6.9985,42419,0
2016-05-12,7,7,6.863,6.88,40384,0
2016-05-13,6.85,6.8637,6.8,6.86,43746,0
2016-05-16,6.87,6.93,6.82,6.8499,53765,0
2016-05-17,6.78,6.85,6.78,6.8128,25043,0
2016-05-18,6.73,6.76,6.67,6.6799,37429,0
2016-05-19,6.58,6.58,6.53,6.56,56625,0
2016-05-20,6.62,6.64,6.55,6.57,19077,0
2016-05-23,6.49,6.4962,6.44,6.48,59731,0
2016-05-24,6.41,6.43,6.33,6.33,39451,0
2016-05-25,6.3,6.31,6.23,6.29,84272,0
2016-05-26,6.4,6.4118,6.34,6.3699,31528,0
2016-05-27,6.36,6.378,6.25,6.273,81590,0
2016-05-31,6.25,6.35,6.25,6.3264,43903,0
2016-06-01,6.28,6.33,6.28,6.31,40351,0
2016-06-02,6.26,6.26,6.16,6.18,85952,0
2016-06-03,6.33,6.37,6.31,6.36,48412,0
2016-06-06,6.41,6.44,6.38,6.4399,28426,0
2016-06-07,6.5,6.5,6.36,6.41,56396,0
2016-06-08,6.52,6.5723,6.48,6.4892,52537,0
2016-06-09,6.46,6.49,6.44,6.45,66018,0
2016-06-10,6.44,6.44,6.3,6.33,161244,0
2016-06-13,6.34,6.38,6.32,6.36,83289,0
2016-06-14,6.29,6.31,6.25,6.27,54237,0
2016-06-15,6.33,6.339,6.2501,6.33,84562,0
2016-06-16,6.36,6.38,6.2901,6.2991,106496,0
2016-06-17,6.31,6.33,6.27,6.32,36668,0
2016-06-20,6.39,6.48,6.39,6.48,74677,0
2016-06-21,6.43,6.47,6.4,6.44,63215,0
2016-06-22,6.51,6.53,6.49,6.5,36631,0
2016-06-23,6.46,6.51,6.46,6.51,20305,0
2016-06-24,6.5,6.5,6.43,6.4793,119708,0
2016-06-27,6.52,6.56,6.47,6.56,80818,0
2016-06-28,6.6,6.65,6.516,6.65,62156,0
2016-06-29,6.76,6.8727,6.76,6.85,112623,0
2016-06-30,6.89,7,6.87,6.9987,126657,0
2016-07-01,7.07,7.13,7.05,7.12,119235,0
2016-07-05,7.09,7.1897,7.08,7.15,69250,0
2016-07-06,7.12,7.23,7.0701,7.21,132052,0
2016-07-07,7.22,7.24,7.14,7.22,106613,0
2016-07-08,7.25,7.3,7.22,7.3,88877,0
2016-07-11,7.3,7.34,7.2901,7.3299,88657,0
2016-07-12,7.32,7.3408,7.28,7.31,53271,0
2016-07-13,7.39,7.47,7.38,7.44,57614,0
2016-07-14,7.44,7.49,7.3901,7.49,47826,0
2016-07-15,7.43,7.43,7.37,7.41,68751,0
2016-07-18,7.39,7.45,7.38,7.45,32137,0
2016-07-19,7.44,7.5,7.42,7.5,50231,0
2016-07-20,7.44,7.59,7.4201,7.5576,60240,0
2016-07-21,7.6101,7.7,7.61,7.7,45298,0
2016-07-22,7.66,7.68,7.6123,7.63,19007,0
2016-07-25,7.58,7.66,7.55,7.61,95893,0
2016-07-26,7.65,7.69,7.63,7.6538,26220,0
2016-07-27,7.75,7.89,7.75,7.8699,41562,0
2016-07-28,7.89,7.9032,7.82,7.85,64600,0
2016-07-29,7.92,8,7.8793,7.96,84753,0
2016-08-01,8.02,8.07,8,8.03,95023,0
2016-08-02,8.11,8.14,8.0486,8.08,67332,0
2016-08-03,8.03,8.079,8,8.04,27417,0
2016-08-04,8,8.027,7.921,7.98,46165,0
2016-08-05,7.878,7.89,7.8489,7.87,43028,0
2016-08-08,7.87,7.91,7.85,7.8626,42748,0
2016-08-09,7.84,7.891,7.84,7.88,25882,0
2016-08-10,8.16,8.21,8.1161,8.14,101878,0
2016-08-11,8.05,8.05,7.8,7.81,72243,0
2016-08-12,7.83,7.88,7.74,7.77,57463,0
2016-08-15,7.74,7.79,7.71,7.78,43035,0
2016-08-16,7.79,7.88,7.77,7.85,38091,0
2016-08-17,7.82,7.82,7.71,7.7988,53313,0
2016-08-18,7.86,7.96,7.8,7.9484,67783,0
2016-08-19,7.88,7.8901,7.86,7.88,11229,0
2016-08-22,7.82,7.87,7.69,7.7,82251,0
2016-08-23,7.71,7.7992,7.71,7.75,44793,0
2016-08-24,7.66,7.66,7.52,7.56,82520,0
2016-08-25,7.54,7.58,7.5,7.55,79167,0
2016-08-26,7.6,7.663,7.477,7.54,47728,0
2016-08-29,7.51,7.57,7.48,7.505,233632,0
2016-08-30,7.41,7.4411,7.27,7.29,181542,0
2016-08-31,7.3,7.32,7.22,7.25,87491,0
2016-09-01,7.23,7.26,7.15,7.2192,107241,0
2016-09-02,7.22,7.2977,7.21,7.29,54559,0
2016-09-06,7.43,7.59,7.39,7.5804,82658,0
2016-09-07,7.59,7.61,7.57,7.59,135476,0
2016-09-08,7.62,7.65,7.57,7.57,91726,0
2016-09-09,7.57,7.57,7.45,7.4635,78937,0
2016-09-12,7.31,7.3598,7.21,7.33,79797,0
2016-09-13,7.28,7.28,7.192,7.21,38918,0
2016-09-14,7.23,7.2999,7.22,7.24,33227,0
2016-09-15,7.25,7.27,7.19,7.23,37901,0
2016-09-16,7.2,7.3,7.1799,7.281,25161,0
2016-09-19,7.38,7.45,7.37,7.39,22556,0
2016-09-20,7.38,7.45,7.34,7.41,40534,0
2016-09-21,7.5,7.55,7.4299,7.52,54038,0
2016-09-22,7.59,7.6199,7.55,7.56,20212,0
2016-09-23,7.58,7.64,7.58,7.61,32522,0
2016-09-26,7.51,7.5799,7.51,7.5499,18934,0
2016-09-27,7.48,7.54,7.4748,7.52,11067,0
2016-09-28,7.5,7.6375,7.5,7.6211,19029,0
2016-09-29,7.62,7.66,7.6,7.63,25349,0
2016-09-30,7.69,7.7098,7.65,7.67,10796,0
2016-10-03,7.65,7.65,7.49,7.52,32895,0
2016-10-04,7.38,7.47,7.32,7.3424,195648,0
2016-10-05,7.22,7.2392,7.125,7.1558,78821,0
2016-10-06,7.07,7.085,7.02,7.06,33279,0
2016-10-07,7.12,7.14,6.99,7.06,52016,0
2016-10-10,7.05,7.09,7.02,7.025,36860,0
2016-10-11,6.98,6.98,6.76,6.84,91812,0
2016-10-12,6.85,6.8814,6.81,6.84,42220,0
2016-10-13,6.77,6.776,6.71,6.75,64522,0
2016-10-14,6.75,6.82,6.72,6.8,96308,0
2016-10-17,6.75,6.75,6.7,6.73,28946,0
2016-10-18,6.77,6.84,6.7528,6.77,76451,0
2016-10-19,6.76,6.78,6.7312,6.74,24306,0
2016-10-20,6.71,6.72,6.67,6.69,29193,0
2016-10-21,6.64,6.65,6.6,6.63,48751,0
2016-10-24,6.7,6.74,6.64,6.74,38667,0
2016-10-25,6.85,6.85,6.8,6.81,66941,0
2016-10-26,6.79,6.8,6.71,6.71,25593,0
2016-10-27,6.69,6.7075,6.66,6.66,17313,0
2016-10-28,6.72,6.7899,6.7106,6.76,27460,0
2016-10-31,6.72,6.743,6.68,6.74,37264,0
2016-11-01,6.86,6.9,6.84,6.88,132113,0
2016-11-02,6.89,6.91,6.83,6.83,40335,0
2016-11-03,6.81,6.829,6.77,6.77,17646,0
2016-11-04,6.85,6.88,6.82,6.82,33677,0
2016-11-07,6.86,7.03,6.85,7.01,41104,0
2016-11-08,7.06,7.15,7.0482,7.11,87110,0
2016-11-09,7.3,7.3,7.16,7.2,39465,0
2016-11-10,7.22,7.265,7.17,7.17,288084,0
2016-11-11,7.13,7.13,6.96,7,61343,0
2016-11-14,7.01,7.12,6.99,7.09,116966,0
2016-11-15,7.1,7.19,7.06,7.16,23191,0
2016-11-16,7.26,7.3,7.23,7.28,21068,0
2016-11-17,7.28,7.4089,7.28,7.31,51112,0
2016-11-18,7.23,7.28,7.1621,7.24,90277,0
2016-11-21,7.26,7.3389,7.26,7.33,33281,0
2016-11-22,7.46,7.47,7.41,7.42,53766,0
2016-11-23,7.32,7.3726,7.28,7.35,38603,0
2016-11-25,7.26,7.33,7.26,7.33,23614,0
2016-11-28,7.37,7.49,7.37,7.475,36210,0
2016-11-29,7.43,7.5,7.43,7.47,46141,0
2016-11-30,7.52,7.5388,7.45,7.49,53658,0
2016-12-01,7.37,7.4026,7.33,7.37,76680,0
2016-12-02,7.37,7.4393,7.37,7.39,34493,0
2016-12-05,7.35,7.4589,7.34,7.42,45403,0
2016-12-06,7.446,7.4507,7.34,7.35,17626,0
2016-12-07,7.37,7.3822,7.3324,7.36,25143,0
2016-12-08,7.26,7.44,7.26,7.37,58069,0
2016-12-09,7.33,7.36,7.28,7.3,33947,0
2016-12-12,7.31,7.33,7.26,7.28,48885,0
2016-12-13,7.32,7.35,7.29,7.31,68023,0
2016-12-14,7.35,7.36,7.25,7.25,33909,0
2016-12-15,7.24,7.24,7,7.05,80612,0
2016-12-16,6.97,7.16,6.91,7.04,94393,0
2016-12-19,6.99,7,6.9,6.92,112171,0
2016-12-20,6.81,6.9069,6.8,6.87,38576,0
2016-12-21,6.82,6.82,6.77,6.77,77516,0
2016-12-22,6.78,6.84,6.745,6.77,43963,0
2016-12-23,6.7351,6.7568,6.7,6.74,49431,0
2016-12-27,6.74,6.9,6.74,6.86,78480,0
2016-12-28,6.83,6.8469,6.77,6.78,69952,0
2016-12-29,6.83,6.9,6.83,6.87,79234,0
2016-12-30,6.9,6.93,6.88,6.9,59083,0
2017-01-03,7.14,7.22,7.01,7.22,31624,0
2017-01-04,7.41,7.4225,7.36,7.39,26626,0
2017-01-05,7.47,7.51,7.42,7.44,67960,0
2017-01-06,7.48,7.58,7.48,7.58,56809,0
2017-01-09,7.58,7.64,7.58,7.6,44167,0
2017-01-10,7.65,7.66,7.62,7.66,32154,0
2017-01-11,7.57,7.61,7.5214,7.6,25918,0
2017-01-12,7.66,7.6916,7.6097,7.63,33679,0
2017-01-13,7.48,7.6118,7.48,7.59,21435,0
2017-01-17,7.59,7.6503,7.54,7.54,56475,0
2017-01-18,7.55,7.5768,7.51,7.52,16564,0
2017-01-19,7.5,7.5098,7.4701,7.5098,22682,0
2017-01-20,7.6014,7.84,7.6001,7.82,40605,0
2017-01-23,7.8,7.8007,7.695,7.73,77049,0
2017-01-24,7.84,7.94,7.84,7.87,27640,0
2017-01-25,7.59,7.66,7.44,7.46,54665,0
2017-01-26,7.39,7.46,7.37,7.4,34169,0
2017-01-27,7.4,7.5471,7.3912,7.52,24764,0
2017-01-30,7.45,7.53,7.43,7.53,34412,0
2017-01-31,7.61,7.68,7.59,7.68,79927,0
2017-02-01,7.68,7.77,7.68,7.7485,21380,0
2017-02-02,7.8,7.83,7.73,7.74,125842,0
2017-02-03,7.69,7.72,7.62,7.69,29468,0
2017-02-06,7.75,7.88,7.75,7.86,26287,0
2017-02-07,7.83,7.86,7.77,7.77,25353,0
2017-02-08,7.86,7.87,7.81,7.86,35407,0
2017-02-09,7.93,7.93,7.84,7.84,16777,0
2017-02-10,7.85,7.93,7.8479,7.93,26145,0
2017-02-13,7.88,7.88,7.81,7.83,55465,0
2017-02-14,7.91,7.91,7.83,7.9,25062,0
2017-02-15,7.85,7.98,7.84,7.98,25525,0
2017-02-16,7.99,8.01,7.97,7.97,30900,0
2017-02-17,7.94,7.97,7.85,7.8602,31666,0
2017-02-21,7.82,7.87,7.7427,7.85,37841,0
2017-02-22,7.87,7.87,7.77,7.81,71314,0
2017-02-23,7.85,7.9,7.8214,7.85,26775,0
2017-02-24,7.9,7.94,7.8475,7.87,50343,0
2017-02-27,7.93,8.01,7.91,7.92,30623,0
2017-02-28,7.95,7.95,7.83,7.84,32643,0
2017-03-01,7.84,7.89,7.824,7.84,18833,0
2017-03-02,7.79,7.79,7.7,7.7,44837,0
2017-03-03,7.62,7.7618,7.62,7.75,40080,0
2017-03-06,7.72,7.72,7.66,7.71,79990,0
2017-03-07,7.64,7.68,7.6346,7.66,32045,0
2017-03-08,7.6,7.6407,7.58,7.59,30076,0
2017-03-09,7.51,7.51,7.42,7.42,84865,0
2017-03-10,7.43,7.4559,7.4,7.43,28094,0
2017-03-13,7.47,7.4799,7.4489,7.4714,9721,0
2017-03-14,7.407,7.44,7.37,7.38,20711,0
2017-03-15,7.41,7.58,7.35,7.58,36150,0
2017-03-16,7.605,7.64,7.58,7.59,6907,0
2017-03-17,7.66,7.69,7.65,7.67,18778,0
2017-03-20,7.7,7.75,7.6859,7.72,21306,0
2017-03-21,7.76,7.8,7.73,7.74,50122,0
2017-03-22,7.79,7.8,7.74,7.74,16395,0
2017-03-23,7.85,7.89,7.8111,7.84,10609,0
2017-03-24,7.87,7.93,7.87,7.89,31360,0
2017-03-27,7.87,7.91,7.8,7.84,87263,0
2017-03-28,7.74,7.8301,7.74,7.76,33804,0
2017-03-29,7.76,7.779,7.7398,7.76,10406,0
2017-03-30,7.7978,7.8453,7.75,7.75,44047,0
2017-03-31,7.75,7.7799,7.74,7.75,28211,0
2017-04-03,7.78,7.82,7.77,7.8,19230,0
2017-04-04,7.85,7.88,7.8482,7.85,23247,0
2017-04-05,7.89,7.92,7.85,7.88,22694,0
2017-04-06,7.86,7.86,7.79,7.86,18372,0
2017-04-07,7.86,7.88,7.79,7.8,22506,0
2017-04-10,7.69,7.7,7.67,7.68,18856,0
2017-04-11,7.75,7.8754,7.75,7.86,13011,0
2017-04-12,7.8,7.84,7.768,7.84,21287,0
2017-04-13,7.85,7.8849,7.81,7.85,61846,0
2017-04-17,7.84,7.87,7.83,7.85,11390,0
2017-04-18,7.85,7.85,7.71,7.74,60405,0
2017-04-19,7.74,7.75,7.7,7.7,22313,0
2017-04-20,7.83,7.91,7.83,7.9,22874,0
2017-04-21,7.88,7.88,7.8,7.8,64084,0
2017-04-24,7.77,7.8,7.76,7.8,9698,0
2017-04-25,7.76,7.8032,7.76,7.8,25474,0
2017-04-26,7.788,7.86,7.788,7.85,26195,0
2017-04-27,7.8628,7.8709,7.8386,7.86,9236,0
2017-04-28,7.91,8.04,7.91,8.04,148992,0
2017-05-01,8.01,8.01,7.9171,7.94,48087,0
2017-05-02,7.91,7.939,7.898,7.92,14622,0
2017-05-03,7.79,7.79,7.68,7.68,66204,0
2017-05-04,7.66,7.7,7.6,7.69,61549,0
2017-05-05,7.73,7.7942,7.73,7.78,19259,0
2017-05-08,7.81,7.81,7.75,7.77,12282,0
2017-05-09,7.7,7.7,7.61,7.65,18731,0
2017-05-10,7.67,7.73,7.67,7.69,15076,0
2017-05-11,7.69,7.75,7.68,7.72,16500,0
2017-05-12,7.76,7.7699,7.738,7.75,2882,0
2017-05-15,7.81,7.86,7.71,7.71,34896,0
2017-05-16,7.74,7.7686,7.68,7.74,22553,0
2017-05-17,7.7,7.7,7.62,7.64,60836,0
2017-05-18,7.56,7.56,7.48,7.49,30286,0
2017-05-19,7.53,7.55,7.48,7.48,54081,0
2017-05-22,7.45,7.5992,7.4403,7.58,26693,0
2017-05-23,7.65,7.65,7.58,7.59,19808,0
2017-05-24,7.51,7.55,7.4901,7.55,20287,0
2017-05-25,7.57,7.61,7.57,7.6,47612,0
2017-05-26,7.65,7.77,7.65,7.75,37538,0
2017-05-30,7.69,7.77,7.69,7.76,57034,0
2017-05-31,7.79,7.88,7.79,7.86,42170,0
2017-06-01,7.88,7.89,7.84,7.86,35181,0
2017-06-02,7.91,8.03,7.91,8.03,27603,0
2017-06-05,8.09,8.09,8.0438,8.06,31611,0
2017-06-06,8.12,8.17,8.12,8.14,35192,0
2017-06-07,8.05,8.05,7.94,7.96,21979,0
2017-06-08,8.07,8.11,8.03,8.08,38001,0
2017-06-09,8.1,8.25,8.1,8.17,72476,0
2017-06-12,8.2,8.34,8.2,8.31,87517,0
2017-06-13,8.26,8.27,8.23,8.25,34508,0
2017-06-14,8.25,8.29,8.11,8.11,82327,0
2017-06-15,8.12,8.15,8.02,8.13,46607,0
2017-06-16,8.07,8.17,8.07,8.15,24825,0
2017-06-19,8.12,8.12,8.07,8.08,27677,0
2017-06-20,8.09,8.18,8.09,8.18,45904,0
2017-06-21,8.2,8.28,8.1938,8.2715,26118,0
2017-06-22,8.27,8.32,8.2228,8.24,12220,0
2017-06-23,8.2,8.2066,8.1,8.15,86732,0
2017-06-26,8.12,8.17,8.06,8.15,41489,0
2017-06-27,8.12,8.14,8.09,8.09,13766,0
2017-06-28,8.13,8.13,8.08,8.08,24228,0
2017-06-29,8.04,8.0514,8,8.01,41920,0
2017-06-30,8,8.06,7.95,7.98,9100,0
2017-07-03,7.99,7.99,7.92,7.95,14065,0
2017-07-05,7.9,7.94,7.8777,7.94,25573,0
2017-07-06,7.95,7.95,7.8699,7.87,22844,0
2017-07-07,7.87,7.91,7.8517,7.9,25240,0
2017-07-10,7.85,7.92,7.81,7.91,45100,0
2017-07-11,7.9,7.99,7.85,7.97,35738,0
2017-07-12,8.08,8.1,8.08,8.08,19510,0
2017-07-13,8.13,8.13,8,8.01,12649,0
2017-07-14,8.12,8.12,8.05,8.09,17344,0
2017-07-17,8.15,8.16,8.1183,8.12,20029,0
2017-07-18,8.15,8.15,8.12,8.12,13222,0
2017-07-19,8.14,8.14,8.06,8.06,15074,0
2017-07-20,8.02,8.0292,7.9121,7.99,21226,0
2017-07-21,8.04,8.0564,7.99,8.02,29645,0
2017-07-24,8.02,8.032,7.99,8.01,23635,0
2017-07-25,8.07,8.09,8.04,8.04,19116,0
2017-07-26,8.09,8.14,8.05,8.1398,19688,0
2017-07-27,8.23,8.25,8.1501,8.21,21162,0
2017-07-28,8.2,8.31,8.2,8.31,171176,0
2017-07-31,8.4,8.41,8.33,8.35,88702,0
2017-08-01,8.35,8.44,8.35,8.4,52755,0
2017-08-02,8.45,8.48,8.41,8.42,29033,0
2017-08-03,8.42,8.42,8.36,8.39,99762,0
2017-08-04,8.37,8.41,8.3399,8.35,30566,0
2017-08-07,8.35,8.42,8.3401,8.41,32740,0
2017-08-08,8.48,8.5,8.46,8.49,58466,0
2017-08-09,8.5,8.5,8.45,8.45,27482,0
2017-08-10,8.54,8.5624,8.5213,8.55,18313,0
2017-08-11,8.55,8.56,8.503,8.53,25308,0
2017-08-14,8.55,8.55,8.45,8.46,26173,0
2017-08-15,8.4,8.425,8.36,8.37,47674,0
2017-08-16,8.42,8.55,8.42,8.55,41593,0
2017-08-17,8.55,8.609,8.52,8.52,42742,0
2017-08-18,8.6,8.66,8.58,8.59,18874,0
2017-08-21,8.59,8.76,8.59,8.75,91098,0
2017-08-22,8.69,8.73,8.6793,8.68,48995,0
2017-08-23,8.74,8.74,8.68,8.72,35042,0
2017-08-24,8.72,8.738,8.66,8.66,26352,0
2017-08-25,8.66,8.7065,8.65,8.66,11720,0
2017-08-28,8.74,8.75,8.68,8.7399,52374,0
2017-08-29,8.74,8.81,8.74,8.79,44059,0
2017-08-30,8.76,8.78,8.64,8.66,33961,0
2017-08-31,8.63,8.72,8.63,8.72,21351,0
2017-09-01,8.74,8.99,8.74,8.97,45318,0
2017-09-05,8.98,9.05,8.84,8.86,80706,0
2017-09-06,8.9,8.9,8.7001,8.79,32001,0
2017-09-07,8.75,8.8776,8.75,8.87,10033,0
2017-09-08,8.87,8.87,8.67,8.67,45042,0
2017-09-11,8.74,8.81,8.63,8.63,53728,0
2017-09-12,8.64,8.83,8.64,8.81,29680,0
2017-09-13,8.71,8.73,8.62,8.62,24864,0
2017-09-14,8.63,8.6401,8.55,8.58,23953,0
2017-09-15,8.51,8.55,8.5,8.54,19710,0
2017-09-18,8.66,8.66,8.55,8.57,119753,0
2017-09-19,8.56,8.56,8.4008,8.4021,25770,0
2017-09-20,8.4,8.44,8.3414,8.43,29474,0
2017-09-21,8.37,8.47,8.35,8.47,33195,0
2017-09-22,8.34,8.4801,8.34,8.4,40830,0
2017-09-25,8.41,8.5,8.41,8.41,21987,0
2017-09-26,8.36,8.41,8.35,8.41,33628,0
2017-09-27,8.3999,8.48,8.38,8.47,62412,0
2017-09-28,8.45,8.51,8.414,8.46,20083,0
2017-09-29,8.49,8.5,8.46,8.48,13305,0
2017-10-02,8.47,8.4934,8.34,8.35,47729,0
2017-10-03,8.32,8.4189,8.311,8.4,28773,0
2017-10-04,8.42,8.44,8.36,8.42,25646,0
2017-10-05,8.47,8.5,8.4501,8.49,10082,0
2017-10-06,8.5,8.5134,8.43,8.4401,36693,0
2017-10-09,8.48,8.48,8.47,8.48,9440,0
2017-10-10,8.55,8.63,8.55,8.63,41671,0
2017-10-11,8.66,8.75,8.6,8.72,52204,0
2017-10-12,8.75,8.88,8.75,8.82,22384,0
2017-10-13,8.89,8.9679,8.89,8.94,27429,0
2017-10-16,8.87,8.99,8.801,8.81,49988,0
2017-10-17,8.9,8.93,8.8275,8.83,17464,0
2017-10-18,8.75,8.83,8.62,8.62,33508,0
2017-10-19,8.59,8.72,8.57,8.65,24144,0
2017-10-20,8.67,8.77,8.67,8.77,35206,0
2017-10-23,8.7,8.72,8.65,8.65,37370,0
2017-10-24,8.685,8.74,8.68,8.73,18077,0
2017-10-25,8.69,8.74,8.66,8.74,22514,0
2017-10-26,8.67,8.75,8.67,8.74,27709,0
2017-10-27,8.65,8.737,8.65,8.69,14337,0
2017-10-30,8.69,8.718,8.6668,8.6805,11531,0
2017-10-31,8.72,8.82,8.72,8.82,33370,0
2017-11-01,8.86,8.95,8.86,8.91,49825,0
2017-11-02,8.91,8.95,8.86,8.92,37342,0
2017-11-03,8.83,8.9,8.81,8.87,66506,0
2017-11-06,8.91,8.95,8.876,8.94,34274,0
2017-11-07,8.9,8.92,8.85,8.9,39260,0
2017-11-08,8.8575,9.0918,8.8575,9.06,44261,0
2017-11-09,9.05,9.08,9.01,9.02,25178,0
2017-11-10,9.02,9.02,8.89,8.97,22457,0
