Date,Open,High,Low,Close,Volume,OpenInt
2013-01-29,11,12.53,11,11.8,1152491,0
2013-01-30,11.78,12.3,11.1,11.15,167445,0
2013-01-31,11.15,11.3,10.87,10.98,138743,0
2013-02-01,10.75,11.12,10.52,10.75,30904,0
2013-02-04,10.56,10.9,10.4,10.47,28277,0
2013-02-05,10.47,10.9,10.33,10.88,92915,0
2013-02-06,11.12,11.8,10.66,10.8,70724,0
2013-02-07,10.5,11.21,10.5,11.2,53503,0
2013-02-08,11.86,11.86,10.651,11.38,37300,0
2013-02-11,11.58,12.68,11.25,12.23,24876,0
2013-02-12,11.8,12,11.451,11.83,41637,0
2013-02-13,11.85,13.32,11.85,13.11,71241,0
2013-02-14,13.5,13.95,13.11,13.51,32776,0
2013-02-15,13.9,13.9,13.5,13.69,35261,0
2013-02-19,13.75,13.75,12.12,13.55,74698,0
2013-02-20,13.46,13.7,12.502,12.8,25212,0
2013-02-21,12.6,12.82,11.8,12.82,20156,0
2013-02-22,12.51,12.91,11.9,12.49,23653,0
2013-02-25,12.92,13,12.01,12.49,10426,0
2013-02-26,11.94,12.1,11.23,11.92,9800,0
2013-02-27,11.9,11.9,11.41,11.74,3248,0
2013-02-28,11.74,12.1,11.74,12.1,10055,0
2013-03-01,11.99,12.1,11.4,11.4,3047,0
2013-03-04,11.84,11.84,11.84,11.84,456,0
2013-03-05,12.2,12.2,11.14,11.48,5893,0
2013-03-06,12.1,12.1,12.1,12.1,274,0
2013-03-07,11.55,11.97,11.5,11.55,10681,0
2013-03-08,11.67,12.18,11.01,12.13,63602,0
2013-03-11,11.81,12.5,11.7,12.1,45982,0
2013-03-12,12.5,12.5,11.77,12,314442,0
2013-03-13,11.98,11.98,11.87,11.9,1500,0
2013-03-14,11.5,11.97,11.45,11.73,4401,0
2013-03-15,11.6,11.8,11.51,11.55,15909,0
2013-03-18,11.99,11.99,11.61,11.67,38824,0
2013-03-19,11.79,11.97,11.6,11.61,13946,0
2013-03-20,11.66,12.15,11.66,11.76,11653,0
2013-03-21,11.75,11.84,11.62,11.65,2303,0
2013-03-22,11.64,11.7,11.6,11.64,9252,0
2013-03-25,11.21,11.94,11,11.27,25902,0
2013-03-26,11.88,11.94,11.01,11.73,4376,0
2013-03-27,11.91,11.91,11.32,11.56,7995,0
2013-03-28,11.55,11.81,11.16,11.41,6566,0
2013-04-01,11.11,11.8,11.11,11.68,4690,0
2013-04-02,11.66,11.66,11.08,11.194,19467,0
2013-04-03,11.05,11.74,11.05,11.67,9425,0
2013-04-04,11.05,11.91,11.05,11.71,5611,0
2013-04-05,11.75,12.15,11.34,12.1,14949,0
2013-04-08,12.11,12.43,12.1,12.4,13621,0
2013-04-09,12.35,13.27,12.35,13.22,530669,0
2013-04-10,13.04,14.26,13.04,13.25,38225,0
2013-04-11,12.28,13.49,11.85,11.85,8354,0
2013-04-12,11.98,12.28,11.95,11.95,15100,0
2013-04-15,12.6,13.15,11.82,12.59,27435,0
2013-04-16,12.47,12.62,11.75,11.75,656,0
2013-04-17,12.49,12.5,12.3,12.49,5271,0
2013-04-18,12.5,12.5,12.2,12.49,2763,0
2013-04-19,11.815,12.48,11.815,12.48,7278,0
2013-04-22,12,12.6,11.75,12.12,100800,0
2013-04-23,12.51,13.7,12.51,12.81,96130,0
2013-04-24,12.85,13.45,12.85,13.11,37850,0
2013-04-25,13.21,13.37,12.85,13.1,25057,0
2013-04-26,13.34,13.5,13,13.5,19991,0
2013-04-29,13.49,14.5,13.4,14.04,202947,0
2013-04-30,14.52,15.25,14.08,14.34,114367,0
2013-05-01,14.93,16.49,14.56,16.25,119057,0
2013-05-02,15.76,17,15.29,15.94,45831,0
2013-05-03,15.4,15.9,14.91,14.96,23117,0
2013-05-07,14.89,14.89,13.7,13.9,5760,0
2013-05-08,13.8,14.5,13.5,13.5,7290,0
2013-05-09,13.52,15,13.52,14.17,70368,0
2013-05-10,14.49,14.77,13.51,13.78,18320,0
2013-05-13,12.78,13.25,12.52,13,66256,0
2013-05-14,12.81,14.89,12.81,13.5,126528,0
2013-05-15,13.6,15.25,13.145,15.25,95457,0
2013-05-16,15.25,16.06,14.85,15,165987,0
2013-05-17,16.05,16.14,14.5,14.75,1417164,0
2013-05-20,14.8,15.22,14.5,14.67,202875,0
2013-05-21,14.62,14.88,14.5,14.5,101020,0
2013-05-22,14.5,14.98,14.5,14.825,178004,0
2013-05-23,14.51,15.83,14.5,15.42,81430,0
2013-05-24,15.52,15.65,15.27,15.45,126825,0
2013-05-28,15.49,15.89,15.49,15.67,89190,0
2013-05-29,15.74,16.09,15.5,15.95,91069,0
2013-05-30,15.515,16.86,15.515,16.7,92847,0
2013-05-31,16.7,17.41,16.67,17.03,94156,0
2013-06-03,17,17.42,15.83,16.61,121548,0
2013-06-04,16.6,16.8,15.37,15.89,149708,0
2013-06-05,16.11,16.2,15.37,15.95,32019,0
2013-06-06,16.28,16.29,15.61,16.17,68944,0
2013-06-07,16.64,16.74,15.75,16.02,50346,0
2013-06-10,16.53,16.941,15.63,15.85,125116,0
2013-06-11,15.93,16.11,15.66,15.99,45391,0
2013-06-12,15.9,19,15.9,18.67,151729,0
2013-06-13,18.97,20.83,18.33,19.72,203673,0
2013-06-14,19.52,21.19,19.42,20.09,235221,0
2013-06-17,20.57,20.57,19,20.32,85012,0
2013-06-18,21.19,24.48,21.03,24.34,514704,0
2013-06-19,24.49,25.62,24.06,24.88,321818,0
2013-06-20,25.11,25.73,24.21,25.43,158778,0
2013-06-21,25.43,26.97,25.42,25.84,277293,0
2013-06-24,25.61,25.78,23.75,24.48,233573,0
2013-06-25,23.91,25.48,23.835,25.4,61948,0
2013-06-26,25.37,25.9,24.79,25.24,87160,0
2013-06-27,25.11,25.4,22.11,22.55,244748,0
2013-06-28,22.75,23.97,21.25,23.84,1753165,0
2013-07-01,23.84,25.34,23.84,25.07,177748,0
2013-07-02,24.89,25.228,23.27,24.36,164678,0
2013-07-03,23.87,25.06,23.87,25.02,38582,0
2013-07-05,25.16,25.25,24.6,25.07,77187,0
2013-07-08,25.28,25.38,24.68,24.99,93638,0
2013-07-09,25.02,25.2,24.81,25.11,79138,0
2013-07-10,25.25,28.89,25.25,28.22,483120,0
2013-07-11,28.11,28.46,27.3,28.32,190774,0
2013-07-12,28.32,28.48,27.08,27.23,70162,0
2013-07-15,26.45,27.55,26.01,27.14,117530,0
2013-07-16,27.1,27.5,26.58,26.952,132526,0
2013-07-17,27.05,28.88,27.05,28.78,142789,0
2013-07-18,28.87,29.25,27.67,27.94,79238,0
2013-07-19,27.8,28.23,27.8,28.03,61596,0
2013-07-22,28.17,28.88,28.051,28.21,82940,0
2013-07-23,28.13,28.36,26.5,27.26,118519,0
2013-07-24,27.46,27.46,23.01,23.3,218257,0
2013-07-25,23.11,24.32,22.15,23.52,245716,0
2013-07-26,23.47,23.47,22.59,23.1,96442,0
2013-07-29,23.06,24.05,22.51,23.85,109048,0
2013-07-30,25.36,28.16,25.21,27.73,307015,0
2013-07-31,27.94,28.59,27.73,28.14,164890,0
2013-08-01,28.7,28.7,27.74,27.88,71420,0
2013-08-02,27.79,31.11,27.43,31.11,367601,0
2013-08-05,31.4,33.33,31.112,33.09,332237,0
2013-08-06,33.33,33.93,31.438,31.9,253335,0
2013-08-07,31.99,32.34,30.1,30.57,153163,0
2013-08-08,30.68,33.64,30.5,32.81,143635,0
2013-08-09,33.03,34.72,32.7,33.2,201915,0
2013-08-12,32.92,35.28,31.97,34.26,192314,0
2013-08-13,34.25,38.44,33.441,37.39,281693,0
2013-08-14,37.49,39.18,36.41,37.15,182931,0
2013-08-15,36.8,37.56,32.57,34.33,300135,0
2013-08-16,34.09,35.77,33.14,35.14,168671,0
2013-08-19,35.23,35.7,33.87,34.28,193924,0
2013-08-20,34.4,35.09,34.25,34.53,148988,0
2013-08-21,34.36,34.36,29.55,31.43,410632,0
2013-08-22,31.66,32.77,31.6,32.6,37955,0
2013-08-23,32.47,35.1,32.33,34.57,114787,0
2013-08-26,34.86,35.14,34.1,34.76,97367,0
2013-08-27,34.42,34.628,33.49,34.03,115627,0
2013-08-28,34.24,35,33.41,33.88,98714,0
2013-08-29,36.64,38.38,35.01,35.2,443294,0
2013-08-30,34.9,35.54,34.206,34.65,92564,0
2013-09-03,34.96,36.17,33.6,34.17,155534,0
2013-09-04,34.09,36.76,33.85,35.51,304787,0
2013-09-05,35.73,37.02,35.16,36.33,153747,0
2013-09-06,36.53,37,35.53,35.74,109405,0
2013-09-09,36,37.27,35.69,36.92,127610,0
2013-09-10,37.08,37.75,35.95,36.62,106399,0
2013-09-11,36.37,36.65,36.28,36.48,149441,0
2013-09-12,37.73,38.65,36.85,37.77,399412,0
2013-09-13,37.93,38.57,36.17,36.93,77393,0
2013-09-16,37.26,37.36,36.27,36.43,119935,0
2013-09-17,36.58,37.35,36.34,37.33,66676,0
2013-09-18,37.29,39.32,36.8,38.45,180362,0
2013-09-19,38.64,39,37.82,38.78,148379,0
2013-09-20,38.84,39.38,37.71,38.48,145840,0
2013-09-23,38.64,42.41,38.11,40.79,288243,0
2013-09-24,41.41,42.12,40.62,40.82,154300,0
2013-09-25,41.61,44.18,40.95,42.15,242500,0
2013-09-26,42.49,43.78,42.25,43.31,110200,0
2013-09-27,43.29,44.34,43,43.09,116900,0
2013-09-30,42.78,45.86,42.06,45.3,249900,0
2013-10-01,45.3,47.25,45.17,47.13,114900,0
2013-10-02,46.5,47.06,44.9,45.22,127500,0
2013-10-03,45.25,45.31,41.06,42.15,279000,0
2013-10-04,42.07,44.47,42.01,42.69,161600,0
2013-10-07,42.26,42.57,41.09,41.13,89100,0
2013-10-08,41.25,41.96,36.77,37.23,176144,0
2013-10-09,37.26,37.79,35.08,36.04,213200,0
2013-10-10,36.91,38.66,36.53,38.57,169000,0
2013-10-11,38.41,38.68,37,37.26,62100,0
2013-10-14,36.87,37.1,33.44,36.88,209700,0
2013-10-15,36.68,37.35,36.34,36.37,67400,0
2013-10-16,36.78,38.02,35.97,37.46,127400,0
2013-10-17,37.27,38.62,36.82,37.99,41500,0
2013-10-18,37.93,37.95,34.42,35.2,118500,0
2013-10-21,35.2,36.14,32.13,32.52,125800,0
2013-10-22,32.63,32.63,27.29,27.52,680500,0
2013-10-23,27.66,32.4,25.76,31.47,693300,0
2013-10-24,31.47,33.55,31.4,32.92,192900,0
2013-10-25,32.74,32.9,30.08,31.12,181100,0
2013-10-28,31.04,31.22,29.14,29.3,117600,0
2013-10-29,29.25,31,29.25,30.26,95800,0
2013-10-30,30.31,30.89,28.21,28.88,266300,0
2013-10-31,28.8,29,27.56,27.83,69636,0
2013-11-01,27.93,28.89,27.79,28.64,155100,0
2013-11-04,28.77,29,27.88,28.14,68000,0
2013-11-05,28.07,28.07,26,26.49,173100,0
2013-11-06,26.56,27.31,25.09,26.2,92800,0
2013-11-07,26.19,26.19,23.49,25.32,344200,0
2013-11-08,25.37,26.36,24.73,25.92,95900,0
2013-11-11,25.6,26.12,25.03,25.32,49000,0
2013-11-12,24.8,25.21,22.76,23.29,201800,0
2013-11-13,23.52,24.2,22.71,23.23,143100,0
2013-11-14,23.39,26.2,23.3,24.55,423200,0
2013-11-15,24.59,25.29,21.55,21.65,353700,0
2013-11-18,21.9,22.2,19.93,19.95,476467,0
2013-11-19,19.87,21.5,19.81,20.48,297300,0
2013-11-20,20.48,21.03,19.28,19.55,140700,0
2013-11-21,19.55,20.9,18.61,20.39,258224,0
2013-11-22,20.6,21.55,19.9,20.27,228700,0
2013-11-25,20.49,22.7,20.42,21.33,383400,0
2013-11-26,21.34,21.91,19.6,20,269300,0
2013-11-27,20,20.62,19.37,19.9,130000,0
2013-11-29,20.16,21.19,20.04,20.66,64081,0
2013-12-02,20.81,21.97,20.75,21.91,160700,0
2013-12-03,20.3,21.53,20.11,21.48,387200,0
2013-12-04,21.43,23.34,21.08,23.07,263500,0
2013-12-05,23.41,23.41,22.28,22.77,106700,0
2013-12-06,23.06,23.06,21.29,21.34,164833,0
2013-12-09,21.49,22.49,20.92,21.18,106500,0
2013-12-10,21.09,21.17,20.2,20.41,122993,0
2013-12-11,20.39,21.02,18.85,19.26,223720,0
2013-12-12,19.23,19.9,18.84,19.65,74700,0
2013-12-13,19.77,19.86,18.851,19.7,74125,0
2013-12-16,19.87,20.64,19,19.09,109000,0
2013-12-17,19.16,19.75,18.71,19.2,100100,0
2013-12-18,19.19,19.85,18.61,19.01,157400,0
2013-12-19,18.98,19.06,18.5,18.77,77358,0
2013-12-20,18.86,20.03,18.78,19.52,188165,0
2013-12-23,19.62,20.41,19.55,20.06,122937,0
2013-12-24,20.16,20.52,19.02,19.17,53568,0
2013-12-26,19.21,19.84,19.01,19.11,70600,0
2013-12-27,19.22,19.46,18.79,19.08,103300,0
2013-12-30,19.09,20.12,19.01,20.01,121900,0
2013-12-31,20.14,20.25,19.07,19.6,333700,0
2014-01-02,19.5,20.79,19.2,20.35,108183,0
2014-01-03,20.46,20.92,19.7,19.96,127690,0
2014-01-06,20.33,20.5,19.5,19.85,74200,0
2014-01-07,19.92,20.2,19.61,19.9,77613,0
2014-01-08,20,21,19.646,19.98,145250,0
2014-01-09,20.19,20.88,19.8,20.08,269407,0
2014-01-10,20.35,21.22,20.35,21.09,227000,0
2014-01-13,21.31,21.5,19,19.4,271444,0
2014-01-14,19.51,20,19.2,19.75,99600,0
2014-01-15,20,20.06,19.1,19.21,123100,0
2014-01-16,19.18,21.93,19.18,21.82,396200,0
2014-01-17,22,30.45,22,30.44,1403350,0
2014-01-21,30.33,31.48,28.32,30.22,634794,0
2014-01-22,30.21,31.3,29.59,29.94,238400,0
2014-01-23,29.75,29.85,26.5,27.33,308300,0
2014-01-24,26.86,28.2,25.66,26.52,257900,0
2014-01-27,26.46,27.35,24.5,25.24,284500,0
2014-01-28,25.34,26.2,25.06,25.64,160500,0
2014-01-29,25.3,25.514,24.9,25.02,110600,0
2014-01-30,25.29,26.93,25.29,25.39,130800,0
2014-01-31,25,26,24.88,25.15,180700,0
2014-02-03,24.91,25.55,23.19,23.52,274325,0
2014-02-04,24.44,24.44,23.02,23.49,243163,0
2014-02-05,23.32,23.88,20.61,20.64,364551,0
2014-02-06,20.89,22.49,20.581,20.66,149283,0
2014-02-07,20.94,23.9,20.7,22.52,253150,0
2014-02-10,22.99,25.07,22.65,24.49,237193,0
2014-02-11,24.86,29.85,24.58,28.77,685850,0
2014-02-12,28.77,30,25,25.29,373316,0
2014-02-13,25,25.84,24.68,24.96,320849,0
2014-02-14,24.96,25.75,24.58,25.05,242667,0
2014-02-18,25.01,26.71,24.9,25.86,200556,0
2014-02-19,25.89,26.23,25.2,25.75,229409,0
2014-02-20,25.7,28.99,25.3,27.58,339857,0
2014-02-21,27.87,30.21,27.7,29.82,594636,0
2014-02-24,30.24,30.57,28.6,29.33,293027,0
2014-02-25,29.97,29.97,28.6,28.88,175572,0
2014-02-26,29.73,29.91,28.83,29.21,253199,0
2014-02-27,29.08,29.5,28.35,29.1,195856,0
2014-02-28,28.55,29.39,24.85,25.86,381239,0
2014-03-03,25.25,26.84,25.01,26.2,174773,0
2014-03-04,26.85,27.17,26.1,26.36,200753,0
2014-03-05,26.38,27.115,25.73,26.61,164405,0
2014-03-06,26.82,26.99,24.59,24.86,270136,0
2014-03-07,24.86,25.88,23.48,25.65,299483,0
2014-03-10,25.67,25.74,24.21,24.81,122851,0
2014-03-11,24.6,25.687,24,24.32,118107,0
2014-03-12,24.2,24.91,23.6,24.78,134759,0
2014-03-13,24.77,25.44,23.73,24.22,135683,0
2014-03-14,24.02,24.73,23.6,24.2,121770,0
2014-03-17,24.31,24.67,23.291,23.65,151950,0
2014-03-18,23.73,25.34,23.65,25.22,249897,0
2014-03-19,25.3,25.68,24.55,24.76,139512,0
2014-03-20,24.75,25.03,24,24.52,259720,0
2014-03-21,24.52,24.7,22.85,22.95,182750,0
2014-03-24,23,23.11,20.6,22.14,205598,0
2014-03-25,22.35,22.92,21.04,21.87,191166,0
2014-03-26,22.1,22.62,20.5,20.51,182600,0
2014-03-27,20.44,20.86,19.37,19.89,275851,0
2014-03-28,19.84,19.84,18.04,19.26,383678,0
2014-03-31,19.49,20.46,18.99,20.36,263613,0
2014-04-01,20.83,21.279,19.291,19.77,312411,0
2014-04-02,19.86,20.7,19.45,19.66,181268,0
2014-04-03,19.58,19.99,18.4,18.69,189798,0
2014-04-04,19.01,19.51,18.08,18.41,255646,0
2014-04-07,18.69,18.79,17.35,17.96,278690,0
2014-04-08,18.13,19.49,17.722,19.17,401480,0
2014-04-09,19.31,19.72,18.84,19.05,132780,0
2014-04-10,18.94,19.27,17.25,17.54,190763,0
2014-04-11,17.27,17.91,16.11,16.22,192166,0
2014-04-14,17,17.78,15.51,16.02,169062,0
2014-04-15,16.14,16.14,13.94,15.57,320383,0
2014-04-16,15.6,16.21,15.13,15.8,137196,0
2014-04-17,15.7,16.49,15.45,15.68,141746,0
2014-04-21,15.64,16.24,15.31,15.98,157335,0
2014-04-22,16.13,17.19,15.72,16.68,285599,0
2014-04-23,16.66,16.66,15.8,16.17,87813,0
2014-04-24,16.23,16.788,15.66,16.31,132926,0
2014-04-25,16.16,16.48,14.37,14.85,244482,0
2014-04-28,14.9,15.13,13.75,14.23,124396,0
2014-04-29,14.24,15.41,14.17,15.26,107188,0
2014-04-30,14.94,15.48,14.51,15.31,108332,0
2014-05-01,15.38,15.43,14.39,14.75,103676,0
2014-05-02,14.8,14.8,14.31,14.56,73729,0
2014-05-05,14.47,14.92,14.02,14.2,126299,0
2014-05-06,14.05,14.45,13.58,13.9,122220,0
2014-05-07,13.99,14.08,12.79,13.34,284259,0
2014-05-08,13.47,13.6,13,13.21,138308,0
2014-05-09,13.18,14.28,13.18,14.24,142467,0
2014-05-12,14.4,15.15,14.03,15.05,114320,0
2014-05-13,15.11,15.18,14.06,14.16,117120,0
2014-05-14,14.1,14.96,13,13.43,168652,0
2014-05-15,13.39,13.42,12.5,12.6,152045,0
2014-05-16,12.612,13.184,12.1,12.89,137420,0
2014-05-19,12.9,13.405,12.34,12.57,155611,0
2014-05-20,13.09,15.06,12.97,13.92,281644,0
2014-05-21,14.09,14.98,13.2,13.28,127499,0
2014-05-22,13.16,14.25,13.16,13.88,166852,0
2014-05-23,13.9,13.96,13.66,13.84,87869,0
2014-05-27,14.08,14.47,14.08,14.41,170073,0
2014-05-28,14.4,15.24,13.84,15.1,156922,0
2014-05-29,15.25,15.6,14.83,15.1,137247,0
2014-05-30,15.06,15.39,14.85,15.19,171813,0
2014-06-02,15.19,15.36,13.84,14.13,133626,0
2014-06-03,14.17,14.32,13.69,13.99,88454,0
2014-06-04,13.87,14.675,13.5,14.32,90594,0
2014-06-05,14.51,14.6,13.96,14.57,104187,0
2014-06-06,14.75,14.76,14.33,14.43,100102,0
2014-06-09,14.48,15.32,14.45,15.3,142587,0
2014-06-10,15.26,16.78,15.26,16.62,178900,0
2014-06-11,16.58,16.61,15.83,15.89,80915,0
2014-06-12,15.83,16.15,15.514,16.02,83616,0
2014-06-13,16.11,16.76,15.13,15.34,91391,0
2014-06-16,15.39,15.99,15.34,15.96,138624,0
2014-06-17,15.96,16.2,15.61,16.08,112118,0
2014-06-18,15.96,16.14,15.52,15.78,112617,0
2014-06-19,15.94,15.94,14.84,14.925,139304,0
2014-06-20,15.01,15.32,14.75,15.15,160939,0
2014-06-23,15.23,15.27,14.71,14.91,106224,0
2014-06-24,15.03,15.42,14.84,14.99,185780,0
2014-06-25,14.84,15.15,14.6,15.01,103135,0
2014-06-26,15.09,15.09,14.78,14.99,63120,0
2014-06-27,14.94,15.1,14.52,14.88,314303,0
2014-06-30,14.91,15.32,14.57,14.67,81945,0
2014-07-01,14.75,14.97,14.5,14.51,96077,0
2014-07-02,14.44,14.77,14.3,14.51,116000,0
2014-07-03,14.51,15.194,14.51,14.9,66588,0
2014-07-07,14.89,15.05,14,14.13,93050,0
2014-07-08,14.09,14.09,13,13.38,158072,0
2014-07-09,13.4,13.85,12.97,13.15,63149,0
2014-07-10,12.7,13.44,12.61,13.3,110867,0
2014-07-11,13.24,13.62,13,13.31,66127,0
2014-07-14,13.55,13.825,13,13.12,75731,0
2014-07-15,13.04,13.12,12.28,12.47,104922,0
2014-07-16,12.52,13.15,12.41,12.5,109978,0
2014-07-17,12.4,12.52,11.25,11.31,269382,0
2014-07-18,11.35,12.29,11.083,11.28,206665,0
2014-07-21,11.17,11.26,10.68,10.9,215825,0
2014-07-22,10.93,11.33,10.74,11.19,118365,0
2014-07-23,11.33,12.49,11.13,12.4,190597,0
2014-07-24,12.44,12.47,11.63,11.86,127885,0
2014-07-25,11.74,12.04,11.61,11.96,101960,0
2014-07-28,12,12.06,11.18,11.54,92585,0
2014-07-29,11.84,12.803,11.6,12.8,148130,0
2014-07-30,12.99,13.75,12.33,13.68,139647,0
2014-07-31,13.46,13.5,12.58,12.81,102918,0
2014-08-01,12.81,12.81,11.77,11.95,145311,0
2014-08-04,12.02,12.102,11.63,11.81,201570,0
2014-08-05,11.75,11.99,11.63,11.75,234019,0
2014-08-06,11.79,11.9,11.45,11.5,140102,0
2014-08-07,11.54,11.72,11.24,11.36,93856,0
2014-08-08,11.3,11.52,11.21,11.27,84549,0
2014-08-11,11.2,12.179,11.15,12.01,201757,0
2014-08-12,11.85,12.5,11.19,11.28,101162,0
2014-08-13,11.2,11.6,11,11.43,117231,0
2014-08-14,11.51,11.93,11.4,11.52,184112,0
2014-08-15,11.74,11.74,11,11.37,288992,0
2014-08-18,11.7,11.7,11.319,11.5,159707,0
2014-08-19,11.64,11.99,11.35,11.5,111854,0
2014-08-20,11.35,11.37,10.86,11.1,165333,0
2014-08-21,11.05,11.05,10.509,10.99,171659,0
2014-08-22,10.95,11.36,10.61,11.31,186581,0
2014-08-25,11.48,11.64,11.26,11.5,156144,0
2014-08-26,11.5,11.81,11.417,11.56,163949,0
2014-08-27,11.6,11.6,11.05,11.34,83020,0
2014-08-28,11.28,11.453,11.01,11.14,92706,0
2014-08-29,11.14,11.31,11.02,11.28,73224,0
2014-09-02,11.33,11.33,10.85,10.95,116013,0
2014-09-03,11.02,11.11,10.651,10.92,144346,0
2014-09-04,11.08,11.4,10.74,10.85,112700,0
2014-09-05,10.86,10.98,10.5,10.63,111079,0
2014-09-08,10.67,12.22,10.628,12.18,397414,0
2014-09-09,12.6,14.28,12.3,13.68,494855,0
2014-09-10,13.6,14.53,13.17,14.5,261024,0
2014-09-11,15,15.87,14.525,14.95,400606,0
2014-09-12,14.96,15.34,13.63,14.05,251360,0
2014-09-15,14,14.54,13.21,14.41,282888,0
2014-09-16,14.29,14.4,13.75,13.76,124727,0
2014-09-17,13.88,14.309,13.77,13.96,92021,0
2014-09-18,14.07,14.54,13.33,13.53,176210,0
2014-09-19,13.35,13.91,12.701,12.79,239437,0
2014-09-22,12.41,12.65,11.57,11.72,238203,0
2014-09-23,11.6,12.68,11.54,12.01,132931,0
2014-09-24,12.05,12.602,11.798,12.32,121089,0
2014-09-25,12.2,12.26,11.41,11.88,127562,0
2014-09-26,11.97,12.86,11.45,12.17,249901,0
2014-09-29,11.97,12.563,11.72,12.54,120945,0
2014-09-30,12.57,12.95,12.33,12.46,157929,0
2014-10-01,12.5,12.5,11.85,12.21,195291,0
2014-10-02,12.21,12.83,11.98,12.66,102407,0
2014-10-03,12.85,13.04,12.47,12.87,101944,0
2014-10-06,12.99,12.99,12.06,12.29,125503,0
2014-10-07,12.1,12.63,11.5,11.54,132028,0
2014-10-08,11.6,11.99,11.02,11.93,111212,0
2014-10-09,11.88,12.13,11.3,11.49,82494,0
2014-10-10,11.24,12.03,11.24,11.44,127780,0
2014-10-13,11.39,12.17,11.001,11.94,103456,0
2014-10-14,12.09,12.76,11.67,12.21,135182,0
2014-10-15,11.93,13.06,11.93,13.03,129263,0
2014-10-16,12.63,13.11,11.95,12.98,86344,0
2014-10-17,13.2,13.2,12.68,12.74,106448,0
2014-10-20,13.2,13.7,13.04,13.21,76542,0
2014-10-21,13.32,13.59,12.64,12.85,114687,0
2014-10-22,12.91,13.12,12.32,12.79,106029,0
2014-10-23,12.88,13.56,12.76,13.07,94407,0
2014-10-24,13.08,14.23,13.08,14.16,104322,0
2014-10-27,14.13,14.38,13.7,14.34,68933,0
2014-10-28,14.45,14.84,14.38,14.8,96833,0
2014-10-29,14.88,15.65,14.43,15.57,365878,0
2014-10-30,15.54,16.98,15.41,16.52,238501,0
2014-10-31,16.8,17,15.1,15.39,323762,0
2014-11-03,15.4,15.54,14.41,14.83,174089,0
2014-11-04,14.91,14.97,14.38,14.77,116034,0
2014-11-05,14.914,15.073,14.6,14.66,155239,0
2014-11-06,14.75,14.91,14.235,14.57,225730,0
2014-11-07,14.46,14.77,14.27,14.62,118484,0
2014-11-10,14.59,15.21,14.375,15.14,115490,0
2014-11-11,15.35,15.35,14.61,14.95,55000,0
2014-11-12,14.85,15.199,13.68,15.06,251626,0
2014-11-13,15.08,15.395,14.21,14.34,118187,0
2014-11-14,14.34,14.63,13.67,14.12,195798,0
2014-11-17,14.06,14.88,13.96,14.15,76789,0
2014-11-18,14.19,14.555,13.83,14.06,85337,0
2014-11-19,13.99,14.35,13.51,13.86,87819,0
2014-11-20,13.69,14.19,13.5,14.07,83020,0
2014-11-21,14.31,14.31,13.72,14,57360,0
2014-11-24,14.13,14.618,14,14.39,64343,0
2014-11-25,14.13,14.5,14.13,14.41,59311,0
2014-11-26,14.48,14.834,14.14,14.79,94812,0
2014-11-28,14.9,15.51,14.663,14.88,77655,0
2014-12-01,14.77,14.77,14.14,14.34,93608,0
2014-12-02,14.65,14.87,14.42,14.82,116212,0
2014-12-03,14.93,15.34,14.606,15.14,105096,0
2014-12-04,15.14,15.29,14.72,14.79,111717,0
2014-12-05,15,15.42,14.88,15.22,75085,0
2014-12-08,15.46,15.77,15.26,15.55,101939,0
2014-12-09,15.25,16.58,15.11,16.53,135279,0
2014-12-10,16,17.69,16,16.7,273941,0
2014-12-11,16.99,17.63,16.05,16.19,167147,0
2014-12-12,15.81,16.84,15.5,16.5,76138,0
2014-12-15,16.7,16.7,15.18,15.49,120802,0
2014-12-16,15.42,15.87,15.24,15.28,82229,0
2014-12-17,15.47,16.27,15.22,16.02,111590,0
2014-12-18,16.29,16.72,15.842,16.28,132931,0
2014-12-19,16.25,16.26,15.5,15.57,163148,0
2014-12-22,15.57,15.88,15.415,15.74,72629,0
2014-12-23,15.76,15.76,15,15.3,100473,0
2014-12-24,15.46,15.74,15.13,15.53,66765,0
2014-12-26,15.62,16.19,15.51,16.13,69082,0
2014-12-29,16.08,16.46,15.19,15.31,146925,0
2014-12-30,15.25,16.16,15.1,15.82,59835,0
2014-12-31,16.14,17.41,15.97,17.06,174911,0
2015-01-02,17.31,17.99,17,17.43,134123,0
2015-01-05,17.43,18.45,17.43,17.91,156291,0
2015-01-06,18.09,18.94,17.294,17.79,154290,0
2015-01-07,18,18.24,17.13,17.5,121012,0
2015-01-08,16,16.2,15.74,15.77,1979535,0
2015-01-09,15.79,17.04,15.7,15.81,453307,0
2015-01-12,15.93,16.59,15.83,16.33,297370,0
2015-01-13,16.53,16.85,15.5,15.7,262506,0
2015-01-14,15.53,15.92,15.28,15.74,129116,0
2015-01-15,15.85,16.27,15.12,15.19,324220,0
2015-01-16,15.09,15.5,14.81,14.91,268007,0
2015-01-20,15,15,14.1,14.28,444530,0
2015-01-21,14.27,14.74,13.31,13.35,478225,0
2015-01-22,13.41,13.66,12.77,13.22,338964,0
2015-01-23,13.5,13.56,13.09,13.2,196255,0
2015-01-26,13.06,13.52,12.87,13.52,220186,0
2015-01-27,13.44,14.33,13.32,14.25,229186,0
2015-01-28,14.36,14.945,14.13,14.89,422882,0
2015-01-29,14.97,15.13,14.45,14.99,196667,0
2015-01-30,15.2,16.37,15.2,15.48,533076,0
2015-02-02,15.55,15.89,14.95,15.63,216432,0
2015-02-03,15.51,15.6,14.05,14.4,310244,0
2015-02-04,14.13,14.71,13.61,14.24,158991,0
2015-02-05,14.39,14.885,14.174,14.76,127514,0
2015-02-06,14.67,14.92,14,14.02,140352,0
2015-02-09,13.94,14.35,13.66,13.7,113926,0
2015-02-10,13.79,14.29,13.72,14.09,153914,0
2015-02-11,14.07,14.4,13.72,13.84,97755,0
2015-02-12,13.8,14.25,13.5,14.17,95162,0
2015-02-13,13.97,14.2,13.82,14.07,84362,0
2015-02-17,13.88,14.35,13.88,14.08,84520,0
2015-02-18,14.17,14.35,13.856,14.08,140967,0
2015-02-19,14.24,14.24,13.9,13.98,141818,0
2015-02-20,14.02,14.62,13.93,14.1,190310,0
2015-02-23,14.18,15.36,13.9,15.24,199029,0
2015-02-24,15.27,15.66,15.07,15.41,172318,0
2015-02-25,15.33,16.965,15.13,16.22,200095,0
2015-02-26,16.15,16.41,15.16,16.2,158835,0
2015-02-27,16,16.14,15.17,15.19,101255,0
2015-03-02,15.21,15.7,15.11,15.63,75200,0
2015-03-03,15.7,15.77,15.21,15.68,54500,0
2015-03-04,15.6,16.25,15.23,16.05,78100,0
2015-03-05,16.22,16.43,15.6,15.9,131200,0
2015-03-06,15.91,16.31,15.64,15.75,99000,0
2015-03-09,15.87,16.09,15.63,15.93,72800,0
2015-03-10,15.81,16,15.52,15.84,54100,0
2015-03-11,15.85,16.62,15.59,16.37,111700,0
2015-03-12,16.58,16.6,15.86,16.01,70200,0
2015-03-13,16.04,16.33,15.43,16.01,76800,0
2015-03-16,16.08,16.3,15.69,16.18,82800,0
2015-03-17,16.38,16.58,16.16,16.26,171100,0
2015-03-18,16.04,16.43,15.89,15.93,160800,0
2015-03-19,15.97,16.61,15.96,16.18,231100,0
2015-03-20,16.41,17.4,16.1,17.09,271500,0
2015-03-23,16.96,16.96,16.21,16.29,125400,0
2015-03-24,16.25,17.13,16.14,16.72,134700,0
2015-03-25,16.41,16.92,15.21,15.26,247000,0
2015-03-26,14.94,15.48,14.58,15.08,121800,0
2015-03-27,15.13,15.54,14.71,15.25,91000,0
2015-03-30,15.49,15.49,14.86,15.08,87200,0
2015-03-31,15.05,15.13,14.46,14.47,99900,0
2015-04-01,14.4,14.78,14.05,14.74,122100,0
2015-04-02,14.8,14.94,14.28,14.79,77000,0
2015-04-06,14.34,14.89,14.18,14.25,59200,0
2015-04-07,14.3,15.004,14.3,14.49,56044,0
2015-04-08,14.61,15.18,14.55,15.1,89200,0
2015-04-09,15.16,15.209,14.56,14.96,48028,0
2015-04-10,14.86,15.6,14.86,15.55,82600,0
2015-04-13,15.56,15.96,15.31,15.93,85000,0
2015-04-14,15.86,16.06,15.58,15.82,44700,0
2015-04-15,15.67,16.25,15.65,16.02,41988,0
2015-04-16,16.02,16.28,15.72,16.25,107066,0
2015-04-17,16.13,16.31,15.72,16.11,90600,0
2015-04-20,16.22,16.34,15.81,16.32,103083,0
2015-04-21,16.35,16.45,16.17,16.38,70252,0
2015-04-22,16.5,16.86,16.19,16.51,181658,0
2015-04-23,16.5,17.02,16.5,17,107000,0
2015-04-24,17,17,16.47,16.58,72200,0
2015-04-27,17,17,15.35,15.49,133300,0
2015-04-28,15.43,15.81,14.5,15.16,158000,0
2015-04-29,15.2,15.46,14.45,14.89,77400,0
2015-04-30,14.68,14.79,13.75,13.89,134700,0
2015-05-01,14.04,14.4,13.65,13.85,93600,0
2015-05-04,13.92,14.22,13.71,13.88,158300,0
2015-05-05,13.77,13.81,13.2,13.37,95800,0
2015-05-06,13.5,13.82,13.23,13.41,82515,0
2015-05-07,13.52,13.71,13.25,13.47,42002,0
2015-05-08,13.6,14.34,13.6,14.32,103100,0
2015-05-11,14.4,14.99,13.51,13.6,117400,0
2015-05-12,13.84,13.84,13.27,13.43,117150,0
2015-05-13,13.51,13.95,13.35,13.45,91700,0
2015-05-14,13.48,13.86,13.01,13.6,95900,0
2015-05-15,13.63,13.8,13.21,13.43,159856,0
2015-05-18,13.31,13.7,13.1,13.42,141558,0
2015-05-19,13.38,13.59,13.01,13.37,186100,0
2015-05-20,13.43,13.75,13.13,13.55,69200,0
2015-05-21,13.59,13.72,12.68,13.25,140600,0
2015-05-22,13.1,13.35,12.8,13.05,89900,0
2015-05-26,12.98,13.366,12.5,12.71,132288,0
2015-05-27,12.64,13.16,12.44,13.13,141200,0
2015-05-28,13.15,13.57,12.8,12.85,47951,0
2015-05-29,13.49,14.18,13.13,13.77,453300,0
2015-06-01,13.87,14.01,13.21,13.5,112867,0
2015-06-02,13.38,13.545,12.9,13.48,115565,0
2015-06-03,13.46,13.48,12.93,13.41,71100,0
2015-06-04,13.41,13.57,12.9,13.18,80900,0
2015-06-05,13.14,13.6,12.77,13.56,87900,0
2015-06-08,13.44,13.6,13.15,13.22,84000,0
2015-06-09,13.16,13.2,12.56,12.69,127761,0
2015-06-10,12.67,13.02,12.616,12.86,103888,0
2015-06-11,12.81,13.04,12.59,12.6,99321,0
2015-06-12,12.61,12.67,12.32,12.37,70400,0
2015-06-15,12.25,12.65,12.02,12.61,102700,0
2015-06-16,12.44,12.67,12.15,12.4,80200,0
2015-06-17,12.51,12.53,12.22,12.26,67300,0
2015-06-18,12.24,13.25,12.24,13.01,129200,0
2015-06-19,13.03,13.05,12.44,12.59,148200,0
2015-06-22,12.67,12.95,12.05,12.84,101900,0
2015-06-23,12.77,12.92,12.455,12.76,91096,0
2015-06-24,12.71,12.71,12.28,12.33,85200,0
2015-06-25,12.36,12.36,12,12.2,75700,0
2015-06-26,12.28,12.47,11.9,12.43,472200,0
2015-06-29,12.23,12.35,11.5,11.52,143800,0
2015-06-30,11.75,12.08,11.38,11.77,100774,0
2015-07-01,11.93,12.19,11.74,11.82,73100,0
2015-07-02,11.82,12,11.55,11.64,35600,0
2015-07-06,11.54,12.11,11.5,11.97,88200,0
2015-07-07,12.03,12.14,11.51,12.08,172200,0
2015-07-08,11.92,12.05,11.51,11.65,62800,0
2015-07-09,11.74,12.16,11.56,11.83,83100,0
2015-07-10,12.05,12.19,11.74,11.86,81700,0
2015-07-13,12.06,12.59,11.93,12.58,75800,0
2015-07-14,12.61,13.2,12.46,12.91,81760,0
2015-07-15,13.04,13.18,12.63,12.89,49398,0
2015-07-16,12.91,13.24,12.82,13.05,36600,0
2015-07-17,13.08,13.14,12.68,12.97,40300,0
2015-07-20,13,13,12.4,12.59,40000,0
2015-07-21,12.49,12.55,12.1,12.49,26600,0
2015-07-22,12.27,12.77,12.24,12.67,57400,0
2015-07-23,12.7,12.7,12.17,12.18,68000,0
2015-07-24,12.03,12.44,11.45,11.5,105200,0
2015-07-27,11.4,11.64,11.24,11.42,34500,0
2015-07-28,11.55,11.9,11.16,11.68,43100,0
2015-07-29,11.71,11.71,10.59,10.79,171000,0
2015-07-30,10.77,10.77,10.26,10.59,89200,0
2015-07-31,10.67,10.92,10.55,10.73,52000,0
2015-08-03,10.69,10.9,10.29,10.4,61231,0
2015-08-04,10.32,10.92,10.32,10.37,40900,0
2015-08-05,10.41,10.61,10.31,10.35,40500,0
2015-08-06,10.36,10.42,9.75,9.78,139526,0
2015-08-07,9.73,10.49,9.53,9.8,80800,0
2015-08-10,9.9,10.39,9.76,10.05,135700,0
2015-08-11,9.9,10.22,8.8701,8.93,224043,0
2015-08-12,8.88,9.61,8.73,9.56,115500,0
2015-08-13,9.62,10.73,9.33,10.53,138800,0
2015-08-14,10.52,10.55,9.6,10.04,88100,0
2015-08-17,9.96,10.23,9.91,9.98,39600,0
2015-08-18,9.92,10.1,9.1,9.12,67500,0
2015-08-19,9.05,9.57,8.92,9.09,48300,0
2015-08-20,8.97,9.19,8.76,8.96,76600,0
2015-08-21,8.68,9.61,8.68,9.12,98800,0
2015-08-24,8.3055,9.48,8.3055,8.73,149928,0
2015-08-25,9.16,9.16,8.49,8.65,181700,0
2015-08-26,8.89,9,8.57,8.98,67300,0
2015-08-27,9.04,9.35,8.75,9.13,58800,0
2015-08-28,9.1,9.71,8.94,9.61,58100,0
2015-08-31,9.54,9.57,9.13,9.21,56900,0
2015-09-01,9.04,9.3,8.62,8.71,66300,0
2015-09-02,8.82,9.18,8.67,9.15,49900,0
2015-09-03,9.22,9.22,8.52,8.57,49000,0
2015-09-04,8.48,8.87,8.47,8.76,36600,0
2015-09-08,8.93,9.29,8.66,9.08,73600,0
2015-09-09,9.2,9.67,9.09,9.5,108000,0
2015-09-10,9.51,10.51,9.34,10.25,208483,0
2015-09-11,10.09,10.85,10.09,10.84,118900,0
2015-09-14,10.79,10.79,10.32,10.55,52500,0
2015-09-15,10.52,10.94,10.52,10.72,29800,0
2015-09-16,10.8,10.8,10.35,10.44,57700,0
2015-09-17,10.4,10.96,10.4,10.81,51856,0
2015-09-18,10.62,11.14,10.62,11.11,83900,0
2015-09-21,11.23,11.28,10.99,11.12,134200,0
2015-09-22,10.97,11.15,10.55,10.62,56000,0
2015-09-23,10.59,11.08,10.27,10.67,46700,0
2015-09-24,10.58,10.84,10.26,10.5,36537,0
2015-09-25,10.7,10.75,9.33,9.41,87400,0
2015-09-28,8.56,9.63,8.56,9.09,73588,0
2015-09-29,9.1,9.36,8.38,8.51,82900,0
2015-09-30,8.76,8.93,8.46,8.83,57600,0
2015-10-01,8.8,8.94,8.53,8.9,89700,0
2015-10-02,8.75,9.32,8.64,9.3,40300,0
2015-10-05,9.34,9.89,9.28,9.85,55490,0
2015-10-06,9.79,9.83,9.25,9.49,38700,0
2015-10-07,9.53,9.88,9.29,9.61,44000,0
2015-10-08,9.55,9.78,9.41,9.68,53200,0
2015-10-09,9.72,9.92,9.57,9.68,30900,0
2015-10-12,9.75,9.76,9.36,9.42,34545,0
2015-10-13,9.61,9.61,8.91,8.92,55300,0
2015-10-14,9.02,9.11,8.69,8.81,54400,0
2015-10-15,8.78,9.49,8.78,9.43,65000,0
2015-10-16,9.47,9.55,8.92,9.4,33400,0
2015-10-19,9.39,9.69,9.08,9.23,32700,0
2015-10-20,9.26,9.47,9.04,9.13,46756,0
2015-10-21,9.22,9.24,8.7,8.72,76400,0
2015-10-22,8.75,8.95,8.44,8.6,99100,0
2015-10-23,8.79,8.79,8.51,8.6,57500,0
2015-10-26,8.62,8.79,8.54,8.65,85600,0
2015-10-27,8.58,8.7,8.25,8.5,528700,0
2015-10-28,8.57,8.94,8.36,8.93,149500,0
2015-10-29,8.93,9.18,8.72,8.79,90200,0
2015-10-30,8.74,9,8.6,8.89,162000,0
2015-11-02,8.95,9.06,8.84,8.92,104327,0
2015-11-03,8.92,9.26,8.81,9.11,70200,0
2015-11-04,9.11,9.18,8.8,8.95,61544,0
2015-11-05,8.92,9.11,8.64,9.03,58800,0
2015-11-06,8.95,9,8.5,8.57,100300,0
2015-11-09,8.63,9.24,8.63,9.15,73751,0
2015-11-10,9.08,9.08,8.89,8.96,21100,0
2015-11-11,8.99,9.21,8.9,8.96,32800,0
2015-11-12,8.9,8.97,8.68,8.72,26000,0
2015-11-13,8.64,8.89,8.5,8.54,45600,0
2015-11-16,8.5,8.62,8.21,8.58,61400,0
2015-11-17,8.7,8.84,8.54,8.54,35000,0
2015-11-18,8.61,8.76,8.52,8.62,38100,0
2015-11-19,8.61,8.68,8.28,8.42,50000,0
2015-11-20,8.51,8.51,8.27,8.31,40800,0
2015-11-23,8.33,8.52,8.07,8.36,139300,0
2015-11-24,8.27,8.4,8.06,8.36,71800,0
2015-11-25,8.41,8.47,8.29,8.37,47100,0
2015-11-27,8.4,8.42,8.31,8.35,21100,0
2015-11-30,8.36,8.41,8.12,8.24,82400,0
2015-12-01,8.34,8.4,8,8.1,112257,0
2015-12-02,8.02,8.25,7.97,7.98,38839,0
2015-12-03,7.99,8.02,6.97,6.98,186016,0
2015-12-04,7.03,7.77,7.03,7.2,146200,0
2015-12-07,7.25,8.38,7.03,7.6,532600,0
2015-12-08,7.56,7.6,6.93,6.96,154356,0
2015-12-09,6.96,7.15,5.92,6.03,294400,0
2015-12-10,6.06,6.78,6.06,6.55,135300,0
2015-12-11,6.4,6.6,6.35,6.36,110800,0
2015-12-14,6.29,6.45,6.24,6.33,75564,0
2015-12-15,6.32,6.45,6.26,6.3,72200,0
2015-12-16,6.45,6.48,6.2,6.25,152600,0
2015-12-17,6.36,6.45,6.2,6.33,137300,0
2015-12-18,6.29,6.42,6.16,6.27,292500,0
2015-12-21,6.27,6.62,6.2,6.5,204400,0
2015-12-22,6.4,6.5,6.25,6.37,104276,0
2015-12-23,6.39,6.57,6.39,6.49,160300,0
2015-12-24,6.47,6.52,6.35,6.35,92092,0
2015-12-28,6.39,6.51,6.11,6.15,114067,0
2015-12-29,6.2,6.28,5.88,5.98,404929,0
2015-12-30,5.94,6.5,5.88,6.37,245849,0
2015-12-31,6.37,6.5116,6.27,6.31,94465,0
2016-01-04,6.23,6.39,5.954,6.08,80576,0
2016-01-05,6.1,6.5,5.9601,6.42,91062,0
2016-01-06,6.28,6.33,5.96,6.11,88938,0
2016-01-07,5.94,6.08,5.7485,5.77,147225,0
2016-01-08,5.77,5.966,5.68,5.75,133543,0
2016-01-11,5.76,6.26,5.11,5.35,271133,0
2016-01-12,5.38,5.61,4.77,5.09,123021,0
2016-01-13,5.07,5.16,4.69,4.75,83134,0
2016-01-14,4.77,5.24,4.55,5.06,79331,0
2016-01-15,4.9,4.99,4.67,4.86,65299,0
2016-01-19,4.93,5.14,4.65,4.81,152000,0
2016-01-20,4.69,5.11,4.39,5.03,123589,0
2016-01-21,5.05,5.3,4.94,5.1,70707,0
2016-01-22,5.2,5.56,5.09,5.45,77890,0
2016-01-25,5.45,5.62,5.41,5.57,59139,0
2016-01-26,5.53,5.53,5.2001,5.37,63132,0
2016-01-27,5.33,5.3845,4.96,5,50774,0
2016-01-28,5.03,5.03,4.75,4.83,42726,0
2016-01-29,4.83,5.16,4.8,5.04,37281,0
2016-02-01,5.01,5.01,4.75,4.86,38686,0
2016-02-02,4.78,4.92,4.53,4.64,61115,0
2016-02-03,4.66,4.66,4.14,4.3,114153,0
2016-02-04,4.16,4.85,4.16,4.41,47062,0
2016-02-05,4.41,4.86,4.27,4.29,53274,0
2016-02-08,4.26,4.39,4.05,4.22,80638,0
2016-02-09,4.15,4.41,4.08,4.22,46077,0
2016-02-10,4.22,4.48,4.07,4.11,57995,0
2016-02-11,4.02,4.39,4.02,4.26,34228,0
2016-02-12,4.29,4.38,4.06,4.28,73115,0
2016-02-16,4.32,4.72,4.32,4.64,43844,0
2016-02-17,4.66,4.77,4.31,4.35,89555,0
2016-02-18,4.35,4.47,4.23,4.23,19948,0
2016-02-19,4.23,4.43,4.08,4.2,62024,0
2016-02-22,4.23,4.36,4.06,4.25,36245,0
2016-02-23,4.25,4.37,3.98,4.16,62360,0
2016-02-24,4.13,4.19,3.94,4.12,45461,0
2016-02-25,4.15,4.42,3.88,4.36,144294,0
2016-02-26,4.42,4.77,4.42,4.62,43809,0
2016-02-29,4.64,5,4.64,4.81,138792,0
2016-03-01,4.89,4.89,4.55,4.63,69231,0
2016-03-02,4.61,4.89,4.54,4.79,33949,0
2016-03-03,4.81,5.69,4.81,5.52,124056,0
2016-03-04,5.5,6.2,5.2808,5.68,157492,0
2016-03-07,5.68,5.87,5.28,5.85,72850,0
2016-03-08,5.84,5.92,5.2101,5.26,53546,0
2016-03-09,5.25,5.36,5.02,5.27,37292,0
2016-03-10,5.39,5.39,5.0101,5.06,53081,0
2016-03-11,5.2,5.38,5.14,5.3,30020,0
2016-03-14,5.16,5.43,5.03,5.27,49349,0
2016-03-15,5.18,5.49,4.94,5.15,66362,0
2016-03-16,5.33,5.6955,4.68,4.77,105819,0
2016-03-17,4.73,4.85,4.426,4.71,124500,0
2016-03-18,4.75,5.23,4.575,4.93,147906,0
2016-03-21,4.9067,5.1,4.9,4.96,88074,0
2016-03-22,4.94,5.12,4.85,4.9,83447,0
2016-03-23,4.9,4.9,4.61,4.62,48052,0
2016-03-24,4.61,4.74,4.44,4.54,81904,0
2016-03-28,4.57,4.625,4.28,4.35,59677,0
2016-03-29,4.34,4.6,4.059,4.49,113582,0
2016-03-30,4.56,4.81,4.38,4.47,61993,0
2016-03-31,4.5,4.85,4.5,4.65,100311,0
2016-04-01,4.64,5.2,4.6231,5.08,80492,0
2016-04-04,5,5.5,5,5.13,58590,0
2016-04-05,5.07,5.2535,4.9,4.92,48170,0
2016-04-06,4.85,5.25,4.85,5.22,68953,0
2016-04-07,5.23,5.29,4.95,5.1,77448,0
2016-04-08,5.15,5.26,4.935,5.06,111416,0
2016-04-11,5.1,5.28,4.89,5,43911,0
2016-04-12,5,5.25,4.9,5.06,45408,0
2016-04-13,5.12,5.54,5.05,5.46,135088,0
2016-04-14,5.5,5.8491,5.5,5.72,56559,0
2016-04-15,5.67,5.86,5.54,5.79,38553,0
2016-04-18,5.79,5.99,5.67,5.97,56720,0
2016-04-19,6.06,6.07,5.68,5.81,49476,0
2016-04-20,5.83,5.92,5.54,5.58,41133,0
2016-04-21,5.55,5.72,5.43,5.56,57080,0
2016-04-22,5.57,5.64,5.38,5.57,36528,0
2016-04-25,5.58,5.7,5.43,5.47,45525,0
2016-04-26,5.48,5.58,5.15,5.33,51472,0
2016-04-27,5.51,5.79,5.36,5.49,102076,0
2016-04-28,5.48,5.77,5.38,5.48,69603,0
2016-04-29,5.46,5.563,5.26,5.5,71948,0
2016-05-02,5.43,5.67,5.12,5.45,122578,0
2016-05-03,5.42,5.58,5.25,5.5,91563,0
2016-05-04,5.4,5.57,4.79,5.1,184333,0
2016-05-05,5.1,5.18,4.82,5,165645,0
2016-05-06,4.94,5.15,4.9,5.08,70215,0
2016-05-09,5.06,5.77,5.06,5.51,105882,0
2016-05-10,5.76,5.76,5.5,5.67,42253,0
2016-05-11,5.69,5.87,5.6,5.6699,26139,0
2016-05-12,5.68,5.68,5.45,5.5,78526,0
2016-05-13,5.55,5.69,5.5,5.53,23063,0
2016-05-16,5.62,5.84,5.55,5.6,31526,0
2016-05-17,5.59,5.73,5.31,5.39,53799,0
2016-05-18,5.37,5.53,5.36,5.46,19595,0
2016-05-19,5.5,5.57,5.28,5.47,46267,0
2016-05-20,5.5,6.43,5.44,6.35,77035,0
2016-05-23,6.44,6.77,6.26,6.29,57222,0
2016-05-24,6.42,6.5,6.13,6.46,53822,0
2016-05-25,6.4,6.79,6.4,6.78,46133,0
2016-05-26,6.88,6.96,6.65,6.79,42715,0
2016-05-27,6.74,8.1,6.74,7.81,260720,0
2016-05-31,7.96,8.8986,7.9,8.33,359675,0
2016-06-01,8.29,8.55,8.06,8.455,122747,0
2016-06-02,8.5,9.19,8.48,9.165,202446,0
2016-06-03,9.28,9.66,8.43,8.93,197314,0
2016-06-06,9.45,9.45,8.34,8.6,274241,0
2016-06-07,8.54,8.65,7.91,8.4,364957,0
2016-06-08,8.48,8.8,8.21,8.71,132334,0
2016-06-09,8.77,8.77,8.01,8.03,93358,0
2016-06-10,8,8.245,7.35,7.5,153471,0
2016-06-13,7.52,7.98,7.49,7.53,138934,0
2016-06-14,7.54,7.751,7.06,7.18,79672,0
2016-06-15,7.24,7.395,7.09,7.15,61446,0
2016-06-16,7.13,7.34,6.94,7.2,55251,0
2016-06-17,7.22,7.27,6.94,7,80409,0
2016-06-20,7.16,7.27,7,7.09,73025,0
2016-06-21,7.11,7.12,6.77,7.06,102409,0
2016-06-22,7.03,7.15,6.78,6.93,53281,0
2016-06-23,7.02,7.15,6.86,7.1,115553,0
2016-06-24,6.75,7.01,6.7,6.99,256540,0
2016-06-27,6.86,6.95,6.43,6.55,80446,0
2016-06-28,6.64,6.96,6.64,6.83,55311,0
2016-06-29,6.94,6.94,6.69,6.79,51670,0
2016-06-30,6.77,6.87,6.61,6.77,38329,0
2016-07-01,6.74,6.89,6.4,6.74,38429,0
2016-07-05,6.75,6.79,6.49,6.58,58654,0
2016-07-06,6.51,6.88,6.47,6.77,44168,0
2016-07-07,6.78,6.9296,6.6,6.77,13670,0
2016-07-08,6.8,6.99,6.8,6.99,53747,0
2016-07-11,6.98,7.14,6.9,6.98,54386,0
2016-07-12,6.98,7.2,6.89,7.17,52178,0
2016-07-13,7.22,7.22,6.8,7.07,88312,0
2016-07-14,7.1,7.16,6.84,7.1,54989,0
2016-07-15,7.16,7.51,7.02,7.07,84476,0
2016-07-18,7.04,7.32,6.89,7.17,132533,0
2016-07-19,7.17,7.4,7.0666,7.33,129550,0
2016-07-20,7.31,7.68,7.31,7.46,90821,0
2016-07-21,7.52,7.55,7.21,7.33,53731,0
2016-07-22,7.3,7.36,7.2411,7.28,21780,0
2016-07-25,7.35,7.35,6.92,7.26,54058,0
2016-07-26,7.24,7.34,7.17,7.27,30960,0
2016-07-27,7.34,7.54,7.3,7.51,69178,0
2016-07-28,7.54,7.59,7.42,7.45,60796,0
2016-07-29,7.375,7.625,7.3,7.4,18316,0
2016-08-01,7.41,7.44,7.3206,7.4,12829,0
2016-08-02,7.3122,7.5,7.3,7.36,41957,0
2016-08-03,7.4,7.4799,7.35,7.42,26256,0
2016-08-04,7.44,7.51,7.32,7.39,28657,0
2016-08-05,7.41,7.65,7.35,7.39,61946,0
2016-08-08,7.47,7.9044,7.47,7.75,374265,0
2016-08-09,7.73,7.77,7.44,7.52,85906,0
2016-08-10,7.4564,7.4699,7.1101,7.21,51897,0
2016-08-11,7.23,7.38,7.15,7.25,36232,0
2016-08-12,7.26,7.5,7.2,7.41,34491,0
2016-08-15,7.48,7.48,7.27,7.33,23824,0
2016-08-16,7.29,7.405,7.16,7.23,65234,0
2016-08-17,7.254,7.48,7.13,7.32,77699,0
2016-08-18,7.33,7.41,7.25,7.33,19617,0
2016-08-19,7.29,7.4,7.2283,7.4,47672,0
2016-08-22,7.4,7.45,7.27,7.4,59019,0
2016-08-23,8.84,8.8499,7.59,7.69,1335190,0
2016-08-24,7.77,8.39,7.72,8,546702,0
2016-08-25,7.95,8.31,7.93,8.2,156485,0
2016-08-26,8.23,8.5,8.09,8.43,249750,0
2016-08-29,8.66,8.73,8.44,8.7,173229,0
2016-08-30,8.77,8.8699,8.43,8.49,106290,0
2016-08-31,8.42,8.5631,8.01,8.18,200400,0
2016-09-01,8.2,8.96,7.85,8.15,175982,0
2016-09-02,8.22,8.22,7.87,8.03,62088,0
2016-09-06,8.12,8.52,7.71,8.43,144724,0
2016-09-07,8.46,8.64,8.37,8.61,48325,0
2016-09-08,8.56,9.27,8.53,9.16,168999,0
2016-09-09,9.14,9.199,8.26,8.3,198096,0
2016-09-12,8.26,9.1,8.09,9.01,152491,0
2016-09-13,8.85,8.96,8.42,8.64,131676,0
2016-09-14,8.72,9.55,8.6001,9.37,287851,0
2016-09-15,9.42,9.88,9.381,9.57,289698,0
2016-09-16,9.57,9.95,9.5,9.86,214644,0
2016-09-19,9.87,10.4,9.7301,9.79,199447,0
2016-09-20,9.84,10.15,9.78,10.08,134967,0
2016-09-21,10.19,10.24,9.6101,10.21,120601,0
2016-09-22,10.25,10.25,9.89,10.23,98488,0
2016-09-23,10.23,10.66,10.14,10.58,94675,0
2016-09-26,10.48,10.73,10.3432,10.7,67160,0
2016-09-27,10.59,11.28,10.5,11.23,96015,0
2016-09-28,11.19,11.29,10.76,10.88,218377,0
2016-09-29,10.97,11,10.14,10.25,174475,0
2016-09-30,10.28,10.91,10.23,10.83,163700,0
2016-10-03,10.68,10.8,10.48,10.55,80111,0
2016-10-04,10.61,10.7,10.08,10.29,115547,0
2016-10-05,10.38,11.11,10.34,11.09,173950,0
2016-10-06,11.05,11.09,10.8201,10.93,124385,0
2016-10-07,10.95,12.6121,10.8226,12.31,503309,0
2016-10-10,12.34,13.36,12.12,13.13,265747,0
2016-10-11,13.1,13.75,13,13.5,237935,0
2016-10-12,13.6,13.82,13.1,13.13,214022,0
2016-10-13,13.55,13.55,12.8,13.43,193577,0
2016-10-14,13.51,14.19,13.29,13.6,245155,0
2016-10-17,13.6,13.6,12.1575,12.23,272866,0
2016-10-18,12.5,12.51,11.89,12.04,194441,0
2016-10-19,12.09,12.15,11.61,11.99,104427,0
2016-10-20,11.98,12.5,11.85,12.345,233495,0
2016-10-21,12.25,12.57,12.02,12.07,148421,0
2016-10-24,12.11,12.27,11.85,11.99,185012,0
2016-10-25,11.97,11.98,11.65,11.73,91746,0
2016-10-26,11.59,11.74,11.12,11.55,179292,0
2016-10-27,11.66,12.03,11.54,11.78,170447,0
2016-10-28,11.76,11.82,11.4272,11.78,128394,0
2016-10-31,11.8,11.95,11.25,11.4,114489,0
2016-11-01,11.35,11.8,11.345,11.55,91418,0
2016-11-02,11.6,11.6,11,11.2,99156,0
2016-11-03,11.15,11.3,10.4,10.45,153668,0
2016-11-04,10.65,11,10.35,10.8,106976,0
2016-11-07,11.1,11.45,10.91,11.25,124438,0
2016-11-08,10.95,11.2,10.55,11,111524,0
2016-11-09,10.95,12,10.9,11.8,200624,0
2016-11-10,12.05,12.25,11.5,11.95,183711,0
2016-11-11,11.95,12.5,11.75,12.25,231407,0
2016-11-14,12.5,12.75,12.05,12.6,184493,0
2016-11-15,12.5,12.5,11.675,11.9,187110,0
2016-11-16,11.85,12.5,11.8,11.85,204429,0
2016-11-17,11.95,12.15,11.65,12,109873,0
2016-11-18,12.1,12.35,11.8,12.2,92949,0
2016-11-21,12.2,13.85,12.2,13.7,303990,0
2016-11-22,14,14,12.6,13.85,191568,0
2016-11-23,13.65,13.85,13.25,13.65,99034,0
2016-11-25,13.7,13.7,13.32,13.5,25480,0
2016-11-28,13.55,13.55,12.7,12.9,127891,0
2016-11-29,12.95,13.35,12.51,13.15,137324,0
2016-11-30,13.2,13.35,12.75,13.2,88824,0
2016-12-01,13.2,13.5,12.4,12.65,126806,0
2016-12-02,12.55,13,12.4,12.5,58510,0
2016-12-05,12.65,13.575,12.6,13.5,206254,0
2016-12-06,13.5,14.45,12.6,13.75,235371,0
2016-12-07,13.65,14.45,13,14.05,196780,0
2016-12-08,14,14.55,13.3,14.15,133595,0
2016-12-09,14.15,14.6,13.35,13.5,194357,0
2016-12-12,13.35,13.45,12.25,12.4,182355,0
2016-12-13,12.6,12.6,11.25,11.85,265022,0
2016-12-14,11.85,11.9942,11.225,11.35,131988,0
2016-12-15,11.4,11.65,11.1,11.35,138136,0
2016-12-16,11.3,11.45,11.15,11.3,187183,0
2016-12-19,11.3,11.45,10.9,11.1,197564,0
2016-12-20,11.25,11.7,11,11.5,142162,0
2016-12-21,11.3,11.325,10.85,10.95,140459,0
2016-12-22,10.8,10.95,10.55,10.6,97923,0
2016-12-23,10.65,11.3,10.6,11.3,65645,0
2016-12-27,11.35,11.6,11.05,11.25,115353,0
2016-12-28,11.3,11.45,10.9,11.35,128049,0
2016-12-29,11.3,11.3755,11,11.15,74723,0
2016-12-30,11.15,11.15,10.65,10.7,112033,0
2017-01-03,10.7,11.45,10.45,11.4,154983,0
2017-01-04,11.5,12.05,11.3396,11.9,108957,0
2017-01-05,11.8,11.85,11.3,11.35,70457,0
2017-01-06,13.5,13.75,12.25,12.9,884685,0
2017-01-09,13.2,13.3,12.45,13.2,247132,0
2017-01-10,13.35,14.075,13.3,13.95,319879,0
2017-01-11,14.25,14.25,12.8,13.45,201104,0
2017-01-12,13.3,13.45,12.75,13.25,92818,0
2017-01-13,13.25,13.65,12.8,12.95,115621,0
2017-01-17,12.95,12.968,11.925,12.1,127529,0
2017-01-18,12.2,12.25,11.55,11.7,149129,0
2017-01-19,11.7,11.845,11,11,129850,0
2017-01-20,10.4,10.85,10.275,10.4,2309088,0
2017-01-23,10.45,10.7,10.275,10.4,373828,0
2017-01-24,10.45,10.75,10.15,10.6,316446,0
2017-01-25,10.8,10.95,10.5,10.85,202507,0
2017-01-26,10.95,11.2,10.3,10.4,243018,0
2017-01-27,10.45,10.5,9.95,10.2,424645,0
2017-01-30,10.15,10.1799,9.555,9.7,369469,0
2017-01-31,9.7,10.55,9.6,10.2,625945,0
2017-02-01,10.35,10.4,9.55,9.75,327587,0
2017-02-02,6.25,7.075,5.5,5.6,3658941,0
2017-02-03,5.95,7.25,5.8,6.55,1713855,0
2017-02-06,6.4,6.65,6.1,6.3,542602,0
2017-02-07,6.2,6.6,6.2,6.2,414107,0
2017-02-08,6.2,6.65,6,6.65,322861,0
2017-02-09,6.75,7.15,6.65,6.95,371415,0
2017-02-10,6.95,7.15,6.75,6.85,389735,0
2017-02-13,6.9,6.95,6.6,6.95,248799,0
2017-02-14,6.9,7,6.75,6.95,140951,0
2017-02-15,6.95,7,6.35,6.6,365627,0
2017-02-16,6.65,6.782,6.35,6.4,169966,0
2017-02-17,6.45,6.8,6.4,6.8,204122,0
2017-02-21,7.15,7.45,6.8,6.95,556719,0
2017-02-22,6.95,6.95,6.55,6.65,187833,0
2017-02-23,6.65,6.65,6.35,6.45,281440,0
2017-02-24,6.45,6.9,6.4,6.85,168735,0
2017-02-27,7,7.15,6.75,7.05,556729,0
2017-02-28,7.1,7.245,6.85,7,246077,0
2017-03-01,7.2,8,7.05,8,513533,0
2017-03-02,7.9,8.65,7.8,8.25,495807,0
2017-03-03,8.25,9.05,8.05,8.8,579685,0
2017-03-06,8.7,8.75,8.35,8.45,318363,0
2017-03-07,8.5,8.55,7.9,8.05,328332,0
2017-03-08,8.2,8.3,8.05,8.15,206852,0
2017-03-09,8.15,8.85,7.9,8.8,642352,0
2017-03-10,8.9,10,8.9,9.75,695914,0
2017-03-13,9.55,9.95,9.5,9.9,239029,0
2017-03-14,9.8,10,9.05,9.75,297493,0
2017-03-15,9.75,10.15,9.65,9.8,286333,0
2017-03-16,9.8,10.2945,9.675,10.15,249135,0
2017-03-17,8.5,9.85,8.31,9.5,1147863,0
2017-03-20,9.4,9.6,9.15,9.6,220293,0
2017-03-21,9.65,9.8,8.7,8.7,362222,0
2017-03-22,8.7,8.95,8.35,8.95,229079,0
2017-03-23,9,9.1,8.1185,8.5,367517,0
2017-03-24,8.5,8.7,8.4,8.45,134334,0
2017-03-27,8.35,8.69,8.3,8.55,94463,0
2017-03-28,8.55,8.6,8.3,8.3,122322,0
2017-03-29,8.25,8.55,8.2,8.45,106714,0
2017-03-30,8.4,8.55,7.6,8.35,215239,0
2017-03-31,8.35,8.6,8.175,8.55,74562,0
2017-04-03,8.55,8.55,8.05,8.15,119914,0
2017-04-04,8.1,8.45,7.75,7.85,179517,0
2017-04-05,7.85,8.128,7.65,7.75,272877,0
2017-04-06,7.8,8.4,7.7177,8.25,165055,0
2017-04-07,8.15,8.4,8.1,8.3,349986,0
2017-04-10,8.35,8.55,8.305,8.5,85734,0
2017-04-11,8.5,8.65,8.22,8.3,247887,0
2017-04-12,8.25,8.3,8,8.15,135200,0
2017-04-13,8.1,8.4,8.1,8.3,87861,0
2017-04-17,8.35,9.15,8.2,8.95,308428,0
2017-04-18,8.95,8.95,8.35,8.55,144249,0
2017-04-19,8.65,9.05,8.4,8.7,202141,0
2017-04-20,8.8,9,8.7,8.9,145190,0
2017-04-21,8.9,8.9,8.5,8.65,93658,0
2017-04-24,8.85,8.85,8.5,8.75,91097,0
2017-04-25,8.8,9.2,8.745,9.1,240300,0
2017-04-26,9.1,9.45,9,9.45,185032,0
2017-04-27,9.4,9.45,8.95,9.05,123372,0
2017-04-28,9,9.1,8.7,8.9,190016,0
2017-05-01,8.9,8.9,8.65,8.65,111439,0
2017-05-02,8.75,8.85,8.35,8.65,115265,0
2017-05-03,8.55,8.6771,8.2,8.2,130806,0
2017-05-04,8.3,8.3,7.9,8.2,101993,0
2017-05-05,8.2,8.245,7.875,7.9,147361,0
2017-05-08,7.9,8.25,7.9,8.2,122585,0
2017-05-09,8.15,8.2,7.85,7.9,102284,0
2017-05-10,7.95,8.05,7.85,7.85,74493,0
2017-05-11,7.75,8.15,7.65,8.05,194369,0
2017-05-12,8,8.35,7.8,8.25,165152,0
2017-05-15,8.3,8.75,8.25,8.55,142412,0
2017-05-16,8.6,8.75,8.5,8.7,145048,0
2017-05-17,8.45,8.45,8.1,8.2,166023,0
2017-05-18,8.2,8.55,8.2,8.45,97787,0
2017-05-19,8.45,8.573,8.25,8.35,64885,0
2017-05-22,8.35,8.4,8,8.05,139912,0
2017-05-23,8.1,8.15,7.9,8.1,120808,0
2017-05-24,8.1,8.35,8.05,8.25,74000,0
2017-05-25,8.35,8.4,8.15,8.35,98453,0
2017-05-26,8.35,8.525,8.3,8.45,108522,0
2017-05-30,8.45,8.5777,7.9,8.1,113897,0
2017-05-31,8.05,8.125,7.8,7.9,112692,0
2017-06-01,8,8,7.775,7.8,124421,0
2017-06-02,7.9,8.25,7.85,7.95,225616,0
2017-06-05,8,8,7.65,7.65,101478,0
2017-06-06,7.65,7.895,7.5,7.5,192570,0
2017-06-07,7.65,7.75,7.3,7.6,281559,0
2017-06-08,7.65,7.8,7.4,7.65,258765,0
2017-06-09,7.65,7.725,7.35,7.45,179424,0
2017-06-12,7.4,7.65,7.4,7.6,105359,0
2017-06-13,7.55,7.8,7.55,7.65,163533,0
2017-06-14,7.65,7.8,7.4,7.65,261729,0
2017-06-15,7.6,8.1,7.55,7.7,291973,0
2017-06-16,7.6,8.325,7.55,8.3,691218,0
2017-06-19,8.1,8.3,8.1,8.2,349337,0
2017-06-20,8.05,8.55,8.05,8.3,353963,0
2017-06-21,8.35,8.55,8.25,8.35,389793,0
2017-06-22,8.25,8.7,8.2,8.5,386532,0
2017-06-23,8.5,9.65,8.05,9.1,1334961,0
2017-06-26,9.1,9.55,8.61,9.45,413685,0
2017-06-27,9.45,9.6,8.85,9.05,316133,0
2017-06-28,9.05,9.45,8.9735,9.35,363756,0
2017-06-29,9.25,9.3,9,9.25,182026,0
2017-06-30,9.3,9.3,9.15,9.2,96132,0
2017-07-03,9.3,9.3,9,9.25,94805,0
2017-07-05,9.25,9.5,9.1,9.25,145392,0
2017-07-06,9.2,9.4,9.1,9.2,155428,0
2017-07-07,9.25,9.5,9.1,9.45,153750,0
2017-07-10,9.4,9.5,9,9.1,128897,0
2017-07-11,9.15,9.3,8.927,9.15,138033,0
2017-07-12,9.2,9.4,9.195,9.35,106305,0
2017-07-13,9.4,9.55,9.25,9.5,121564,0
2017-07-14,9.5,10.5,9.45,10.35,355892,0
2017-07-17,10.5,10.6,10.2,10.2,183007,0
2017-07-18,10.2,10.3298,9.66,10.05,169978,0
2017-07-19,10.05,10.35,9.8,9.85,101641,0
2017-07-20,9.85,10.15,9.836,10.1,71571,0
2017-07-21,10.2,10.45,10.1,10.2,136566,0
2017-07-24,10.2,10.3,9.9,10.2,80438,0
2017-07-25,10.25,10.3,9.8,9.85,93182,0
2017-07-26,9.85,10.3,9.85,10.05,80194,0
2017-07-27,10.1,10.15,9.4624,9.75,182327,0
2017-07-28,9.65,10,9.55,9.6,90343,0
2017-07-31,9.55,9.6,9.15,9.2,137944,0
2017-08-01,9.3,9.3,8.9,9.15,139931,0
2017-08-02,9.1,9.2,8.7,8.9,205902,0
2017-08-03,8.95,9.1,8.8,9,61034,0
2017-08-04,8.95,9.05,8.75,9.05,111640,0
2017-08-07,9.1,9.2,8.85,8.85,107222,0
2017-08-08,8.85,9.045,8.45,8.55,283865,0
2017-08-09,8.45,8.45,8.05,8.1,185390,0
2017-08-10,8.1,8.1,7.75,8,185951,0
2017-08-11,8,8.1,7.725,7.75,176032,0
2017-08-14,7.8,8,7.75,7.9,162743,0
2017-08-15,7.9,8.2,7.8,8.1,116477,0
2017-08-16,8.1,8.15,7.8,7.85,83301,0
2017-08-17,7.8,7.94,7.55,7.55,153332,0
2017-08-18,7.5,7.55,7.3,7.4,412151,0
2017-08-21,7.35,7.85,7.3,7.65,129833,0
2017-08-22,7.75,8.1,7.65,7.85,157627,0
2017-08-23,7.8,8.05,7.75,7.85,173942,0
2017-08-24,7.85,8.1,7.8,8,121959,0
2017-08-25,8.05,8.25,7.85,8.2,105985,0
2017-08-28,8.25,8.55,8,8.45,251352,0
2017-08-29,8.4,8.75,8.2,8.55,135014,0
2017-08-30,8.5,9.025,8.5,8.95,182941,0
2017-08-31,8.95,9.15,8.65,9.05,172460,0
2017-09-01,9.1,9.1,8.6,8.8,112506,0
2017-09-05,8.7,9.4,8.4,9.3,276464,0
2017-09-06,9.4,9.4,8.95,9.3,123683,0
2017-09-07,9.3,9.45,9.05,9.25,87627,0
2017-09-08,9.3,9.75,9.3,9.6,144086,0
2017-09-11,9.65,9.95,9.25,9.8,176999,0
2017-09-12,9.9,10.05,9.66,9.95,129819,0
2017-09-13,9.9,10.05,9.55,9.875,151586,0
2017-09-14,9.8,10.05,9.684,10.05,124107,0
2017-09-15,10,10.375,9.95,10.35,417027,0
2017-09-18,10.4,10.875,10.31,10.75,451904,0
2017-09-19,10.9,11.35,10.65,11.25,268116,0
2017-09-20,11.3,11.3,10.8,11,343065,0
2017-09-21,10.95,11.2,10.55,11,313810,0
2017-09-22,11,11.2,10.825,11,240738,0
2017-09-25,11,11.4,10.77,11.1,194751,0
2017-09-26,11.15,11.65,11,11.5,633992,0
2017-09-27,11.65,11.7,11.4,11.65,165704,0
2017-09-28,11.7,11.7,11.25,11.35,214251,0
2017-09-29,11.45,11.4701,11,11.1,160027,0
2017-10-02,11.2,11.7,11.15,11.35,219666,0
2017-10-03,11.45,11.45,11,11.4,173677,0
2017-10-04,11.4,11.7,11.35,11.5,143456,0
2017-10-05,11.45,11.8,11.35,11.8,180236,0
2017-10-06,11.7,12.15,11.6,11.9,169674,0
2017-10-09,12.05,12.05,11.65,11.75,138957,0
2017-10-10,11.7,11.9,11.61,11.85,96728,0
2017-10-11,11.8,12.375,11.75,12.2,184816,0
2017-10-12,12.15,12.9,12.1,12.45,274469,0
2017-10-13,12.45,12.45,11.65,11.7,199909,0
2017-10-16,11.7,11.825,11.4,11.6,167837,0
2017-10-17,11.7,11.7,10.8,11.1,219101,0
2017-10-18,11.2,11.2,10.6,10.9,198509,0
2017-10-19,10.9,11.05,10.65,10.85,166933,0
2017-10-20,10.95,11.15,10.7,11.1,121634,0
2017-10-23,11.1,11.15,10.66,11,249063,0
2017-10-24,11.05,11.05,10.7,10.825,114185,0
2017-10-25,10.85,10.95,10.65,10.8,219144,0
2017-10-26,10.85,10.95,10.209,10.325,212938,0
2017-10-27,10.35,10.9,10.2,10.8,168842,0
2017-10-30,10.7,10.8,10.3,10.55,164401,0
2017-10-31,11.4,14,10.9681,13.65,3062438,0
2017-11-01,13.6,14.445,13.55,13.95,971885,0
2017-11-02,13.95,14.15,13.45,13.8,515808,0
2017-11-03,13.7,14.6,13.6,14.15,410462,0
2017-11-06,13.9,13.975,13.15,13.3,333005,0
2017-11-07,13.2,13.2,12.75,12.75,305127,0
2017-11-08,12.7,13.125,12.55,13.05,207621,0
2017-11-09,12.85,13.3,12.71,13.25,163935,0
2017-11-10,12.65,14.15,12.65,13.95,442697,0
