Date,Open,High,Low,Close,Volume,OpenInt
2013-05-31,7.25,7.25,6.05,6.4,87446,0
2013-06-03,6.99,6.99,6.1,6.25,165543,0
2013-06-04,6.3,6.31,5.82,6.09,127790,0
2013-06-05,5.83,6.03,5.82,5.95,71141,0
2013-06-06,6,6.01,5.85,6,63766,0
2013-06-07,6.1,6.21,5.95,6.05,108325,0
2013-06-10,6.09,6.5,5.9,6.39,68384,0
2013-06-11,6.29,6.29,6.153,6.26,105285,0
2013-06-12,6.02,6.25,6.02,6.25,91241,0
2013-06-13,6.25,6.3,6.1,6.3,62628,0
2013-06-14,6.3,6.31,6.25,6.29,59720,0
2013-06-17,6.3,6.58,6.29,6.47,200048,0
2013-06-18,6.5,7.3,6.47,7.19,485460,0
2013-06-19,7.25,7.31,6.86,7.21,243233,0
2013-06-20,7.1,7.75,7,7.49,304999,0
2013-06-21,7.51,7.59,6.52,6.62,276672,0
2013-06-24,6.68,6.77,6.02,6.3,173265,0
2013-06-25,6.29,6.6899,6.05,6.25,57428,0
2013-06-26,6.22,6.52,6.15,6.2,72795,0
2013-06-27,6.18,6.33,6.12,6.3,70279,0
2013-06-28,6.33,6.53,6.15,6.39,1489906,0
2013-07-01,6.53,6.65,6.4,6.63,87526,0
2013-07-02,6.6,6.64,6.53,6.6,81743,0
2013-07-03,6.36,6.585,6.36,6.5,35243,0
2013-07-05,6.59,6.65,6.26,6.46,81156,0
2013-07-08,6.27,6.45,6.15,6.28,98595,0
2013-07-09,6.15,6.4,6.11,6.13,67750,0
2013-07-10,6.1,6.6,6.1,6.59,69850,0
2013-07-11,6.64,6.791,6.434,6.75,67823,0
2013-07-12,6.72,7.07,6.68,6.81,90220,0
2013-07-15,6.94,6.94,6.24,6.46,156377,0
2013-07-16,6.4,6.73,6.25,6.63,70474,0
2013-07-17,6.63,6.87,6.57,6.87,59706,0
2013-07-18,6.25,6.5,6.15,6.16,683739,0
2013-07-19,6.16,6.5,6.16,6.31,246171,0
2013-07-22,6.38,6.4,6.14,6.22,299491,0
2013-07-23,6.25,6.31,6.15,6.25,191632,0
2013-07-24,6.25,6.3,6.2,6.22,145390,0
2013-07-25,6.18,6.3,6.18,6.27,146809,0
2013-07-26,6.2,6.47,6.17,6.17,143865,0
2013-07-29,6.2,6.25,6.16,6.18,94640,0
2013-07-30,6.16,6.29,6.16,6.23,52169,0
2013-07-31,6.16,6.31,6.03,6.11,319771,0
2013-08-01,6.13,6.3,6.02,6.23,123052,0
2013-08-02,6.24,6.3,6.03,6.07,125542,0
2013-08-05,6.1,6.11,5.9,6.02,231097,0
2013-08-06,6,6.15,5.89,6.05,88667,0
2013-08-07,6.05,6.13,5.87,6.07,83860,0
2013-08-08,6.07,6.18,5.88,5.91,149586,0
2013-08-09,5.89,5.94,5.8,5.85,50114,0
2013-08-12,5.86,5.86,5.62,5.71,172467,0
2013-08-13,5.74,5.75,5.3,5.44,132961,0
2013-08-14,5.42,5.62,5.39,5.56,61078,0
2013-08-15,5.46,5.9,5.46,5.71,132056,0
2013-08-16,5.71,5.99,5.49,5.79,70847,0
2013-08-19,5.89,5.92,5.72,5.76,78051,0
2013-08-20,5.66,5.78,5.4,5.63,46268,0
2013-08-21,5.63,5.7075,5.48,5.5,45348,0
2013-08-22,5.48,5.68,5.48,5.66,35133,0
2013-08-23,5.67,5.98,5.57,5.92,33378,0
2013-08-26,5.9,6.02,5.81,5.83,135110,0
2013-08-27,5.81,5.87,5.64,5.708,93191,0
2013-08-28,5.75,6.014,5.5475,5.8,79128,0
2013-08-29,5.82,6,5.73,5.96,120698,0
2013-08-30,5.95,6.02,5.61,6.02,109492,0
2013-09-03,6,6.05,5.83,5.88,100797,0
2013-09-04,5.9,5.97,5.78,5.88,98027,0
2013-09-05,5.9,6.04,5.82,6.04,165429,0
2013-09-06,6.07,6.39,5.97,6.25,422035,0
2013-09-09,6.31,6.4,6.15,6.32,264419,0
2013-09-10,6.32,6.48,6.21,6.23,144788,0
2013-09-11,6.23,6.39,6.1839,6.32,84531,0
2013-09-12,6.33,6.35,6.17,6.3,76016,0
2013-09-13,6.32,6.32,5.5,6.3,169258,0
2013-09-16,6.28,6.36,6.1,6.19,96194,0
2013-09-17,6.17,6.37,6.1,6.34,107968,0
2013-09-18,6.33,6.33,6.19,6.29,154492,0
2013-09-19,6.3,6.39,6.2,6.37,227791,0
2013-09-20,6.38,6.45,6.25,6.28,467354,0
2013-09-23,6.3,6.39,5.7,6.31,166150,0
2013-09-24,6.34,6.34,6.15,6.2,258700,0
2013-09-25,6.08,6.36,6.06,6.12,81100,0
2013-09-26,6.11,6.27,5.91,6.07,250200,0
2013-09-27,6.11,6.13,5.56,5.61,251500,0
2013-09-30,5.6,5.6,5.01,5.04,517800,0
2013-10-01,5.11,5.23,5.01,5.16,234300,0
2013-10-02,5.13,5.24,4.95,5.03,478300,0
2013-10-03,5,5.06,4.55,4.77,389900,0
2013-10-04,4.74,4.85,4.69,4.73,142100,0
2013-10-07,4.72,4.87,4.41,4.46,222400,0
2013-10-08,4.47,4.57,4.1,4.36,279144,0
2013-10-09,4.36,4.38,4.07,4.09,98400,0
2013-10-10,4.13,4.4,4.1,4.32,163700,0
2013-10-11,4.4,4.76,4.26,4.6,208100,0
2013-10-14,4.55,4.66,4.26,4.61,335900,0
2013-10-15,4.68,4.7,4.47,4.59,217200,0
2013-10-16,4.6,4.75,4.56,4.62,91300,0
2013-10-17,4.59,4.75,4.55,4.65,122381,0
2013-10-18,4.7,4.82,4.63,4.76,141500,0
2013-10-21,4.74,4.74,4.48,4.55,210300,0
2013-10-22,4.56,4.56,4.46,4.5,382500,0
2013-10-23,4.48,4.53,4.36,4.45,131200,0
2013-10-24,4.45,4.52,4.35,4.4,349000,0
2013-10-25,4.43,4.47,3.9,3.99,430900,0
2013-10-28,3.87,3.96,2.97,3.65,1382800,0
2013-10-29,3.75,3.75,3.4,3.69,298100,0
2013-10-30,3.54,3.69,3.5,3.63,196700,0
2013-10-31,3.63,3.73,3.51,3.61,112065,0
2013-11-01,3.62,4.16,3.59,4.1,374300,0
2013-11-04,4.1,4.2,3.9,3.97,163900,0
2013-11-05,4.18,4.18,3.88,3.99,93800,0
2013-11-06,4.36,4.54,4.1,4.2,197600,0
2013-11-07,4.12,4.2,3.97,4.13,283500,0
2013-11-08,4.03,4.18,4.03,4.14,477200,0
2013-11-11,4.12,4.12,3.81,3.85,144100,0
2013-11-12,3.88,3.88,3.57,3.61,209600,0
2013-11-13,3.57,3.79,3.32,3.59,213400,0
2013-11-14,3.6,3.74,3.42,3.45,143700,0
2013-11-15,3.4,3.51,3.25,3.35,218400,0
2013-11-18,3.37,3.5,3.05,3.17,213204,0
2013-11-19,3.18,3.4,3.11,3.29,140800,0
2013-11-20,3.31,3.58,3.31,3.46,98700,0
2013-11-21,3.49,3.58,3.315,3.41,144614,0
2013-11-22,3.5,3.7,3.44,3.67,138100,0
2013-11-25,3.7,4.2,3.6,3.99,385700,0
2013-11-26,4,4.35,3.99,4.28,302578,0
2013-11-27,4.33,4.75,4.24,4.52,298000,0
2013-11-29,4.53,4.6,4.35,4.41,101903,0
2013-12-02,4.4,4.73,4.3,4.47,192400,0
2013-12-03,4.49,4.49,4.06,4.3,222300,0
2013-12-04,4.32,4.4,4.02,4.07,168700,0
2013-12-05,4.07,4.34,3.89,4.31,93100,0
2013-12-06,4.53,4.6299,4.09,4.16,110230,0
2013-12-09,4.18,4.38,3.85,3.9,202400,0
2013-12-10,4.21,4.21,3.4,3.49,405994,0
2013-12-11,3.48,3.51,3.34,3.46,173700,0
2013-12-12,3.56,3.84,3.5,3.69,251200,0
2013-12-13,3.8,3.81,3.51,3.57,131674,0
2013-12-16,3.79,3.79,3.52,3.76,137000,0
2013-12-17,3.73,3.73,3.56,3.58,72800,0
2013-12-18,3.61,3.69,3.53,3.63,56800,0
2013-12-19,3.63,3.7,3.53,3.59,47376,0
2013-12-20,3.61,3.91,3.61,3.75,281462,0
2013-12-23,3.75,3.8,3.6,3.74,135460,0
2013-12-24,3.74,3.926,3.6717,3.87,107479,0
2013-12-26,3.86,3.88,3.78,3.84,114000,0
2013-12-27,3.86,3.9,3.68,3.8,191400,0
2013-12-30,3.8,3.84,3.69,3.83,159800,0
2013-12-31,3.84,4.04,3.71,3.9,199600,0
2014-01-02,3.96,4.12,3.83,4.1,81388,0
2014-01-03,4.12,4.35,4.12,4.33,201612,0
2014-01-06,4.35,4.35,4.11,4.21,76400,0
2014-01-07,4.11,4.35,4.1,4.18,85417,0
2014-01-08,4.16,4.29,3.91,4.13,159170,0
2014-01-09,4.15,4.29,4.02,4.21,138557,0
2014-01-10,4.23,4.4,4.1,4.27,318600,0
2014-01-13,4.28,4.58,4.2002,4.34,244664,0
2014-01-14,4.45,4.85,4.39,4.77,410000,0
2014-01-15,4.85,5.18,4.75,5.1,409900,0
2014-01-16,5.13,5.18,4.91,5.01,196100,0
2014-01-17,5.02,5.09,4.8882,4.94,179189,0
2014-01-21,4.94,5.15,4.94,5.1,161400,0
2014-01-22,5.11,5.14,5,5.13,213600,0
2014-01-23,5.09,5.4,5.05,5.37,302900,0
2014-01-24,5.45,5.67,5.28,5.54,394300,0
2014-01-27,5.6,5.64,5.27,5.38,470900,0
2014-01-28,5.4,5.69,5.28,5.69,356200,0
2014-01-29,5.66,5.88,5.58,5.76,270300,0
2014-01-30,5.79,6.15,5.63,6.14,336300,0
2014-01-31,6.07,6.12,5.79,6,253614,0
2014-02-03,6.08,6.1099,5.83,6.03,213481,0
2014-02-04,5.96,6.15,5.75,5.81,196308,0
2014-02-05,5.71,5.812,5.14,5.48,393393,0
2014-02-06,5.48,5.775,5.46,5.56,133484,0
2014-02-07,5.57,5.74,5.34,5.6,164547,0
2014-02-10,5.64,5.85,5.43,5.82,155143,0
2014-02-11,5.79,5.85,5.6,5.65,123048,0
2014-02-12,5.66,5.9,5.55,5.58,282023,0
2014-02-13,5.52,5.7825,5.33,5.63,247418,0
2014-02-14,5.71,5.71,5.4,5.6,121089,0
2014-02-18,5.71,5.95,5.56,5.91,279592,0
2014-02-19,5.92,5.93,5.65,5.74,186655,0
2014-02-20,5.77,5.93,5.67,5.74,280259,0
2014-02-21,5.78,5.86,5.54,5.59,182708,0
2014-02-24,5.59,6.05,5.56,6,500686,0
2014-02-25,6.04,6.08,5.74,5.81,214275,0
2014-02-26,5.91,6.4,5.85,6.35,503731,0
2014-02-27,6.35,7.3169,6.35,6.77,887364,0
2014-02-28,7.06,7.06,6.401,6.6,319921,0
2014-03-03,6.5,6.859,6.3,6.6,194143,0
2014-03-04,6.66,7.08,6.66,6.84,212086,0
2014-03-05,6.85,7.05,6.72,6.92,248297,0
2014-03-06,6.93,7.29,6.76,6.83,274446,0
2014-03-07,6.98,7.19,6.85,6.9,223305,0
2014-03-10,6.83,6.84,6.37,6.6,222563,0
2014-03-11,6.57,6.95,6.57,6.71,181917,0
2014-03-12,7.1,7.85,7,7.4,499192,0
2014-03-13,7.39,8.02,7.37,7.55,558583,0
2014-03-14,7.59,7.6535,7.15,7.59,357999,0
2014-03-17,7.58,7.84,7.22,7.24,204176,0
2014-03-18,7.25,7.66,7.12,7.3,357981,0
2014-03-19,7.52,7.741,7.12,7.31,417714,0
2014-03-20,7.26,7.59,7.13,7.24,159517,0
2014-03-21,7.25,7.346,6.82,6.97,428452,0
2014-03-24,6.97,6.99,6.25,6.94,424566,0
2014-03-25,6.97,7.17,6.69,6.7,236088,0
2014-03-26,6.71,6.92,6.4,6.43,233400,0
2014-03-27,6.45,6.85,6.1,6.59,149706,0
2014-03-28,6.57,6.84,6.41,6.51,196035,0
2014-03-31,6.52,7.07,6.42,6.9,432234,0
2014-04-01,6.79,7.19,6.72,7.045,247990,0
2014-04-02,7.05,7.05,6.8,6.88,209255,0
2014-04-03,6.91,7.044,6.44,6.66,217212,0
2014-04-04,6.6,6.894,6.0001,6.18,313936,0
2014-04-07,6.18,6.51,6.08,6.24,167552,0
2014-04-08,6.22,6.55,6.1,6.26,283905,0
2014-04-09,6.31,6.77,6.12,6.71,191584,0
2014-04-10,6.68,6.68,5.89,6.14,256887,0
2014-04-11,6.01,6.28,5.38,5.5,325619,0
2014-04-14,5.76,5.76,5.25,5.49,287020,0
2014-04-15,5.48,5.53,4.59,5.33,438073,0
2014-04-16,5.34,5.5279,4.99,5.13,182174,0
2014-04-17,5.15,5.4,4.89,5.27,112839,0
2014-04-21,4.916,5.62,4.916,5.51,152453,0
2014-04-22,5.31,6.12,5.31,5.82,182364,0
2014-04-23,5.78,5.78,5.1,5.16,233908,0
2014-04-24,5.16,5.5,4.7,5.14,378148,0
2014-04-25,5.1,5.13,4.6199,4.7,243454,0
2014-04-28,4.69,5.267,4.67,5.15,201560,0
2014-04-29,5.15,5.45,4.94,5.08,144035,0
2014-04-30,5.04,5.37,4.93,5.33,158246,0
2014-05-01,5.29,5.68,5.11,5.37,169808,0
2014-05-02,5.41,5.43,5.18,5.29,90629,0
2014-05-05,5.12,5.55,5.12,5.5,62469,0
2014-05-06,5.45,5.5,5.3,5.35,104529,0
2014-05-07,5.33,5.51,4.76,4.84,239968,0
2014-05-08,5.05,5.7,4.81,4.81,170799,0
2014-05-09,4.78,4.9,4.45,4.58,214092,0
2014-05-12,5,5,4.51,4.81,209705,0
2014-05-13,4.75,5.32,4.73,4.74,366221,0
2014-05-14,4.8,4.94,4.5,4.51,287556,0
2014-05-15,4.71,5.15,4.5,5.08,221275,0
2014-05-16,5.06,5.37,4.72,5.09,217229,0
2014-05-19,5.07,5.306,4.8,4.95,168361,0
2014-05-20,4.96,5.23,4.72,4.83,259500,0
2014-05-21,4.88,4.9,4.42,4.68,268069,0
2014-05-22,5.02,5.5,4.73,5.33,395494,0
2014-05-23,5.31,5.46,5.04,5.35,309892,0
2014-05-27,5.53,6.387,5.51,6.1,793015,0
2014-05-28,6.11,6.32,5.78,6.16,277544,0
2014-05-29,6.2561,6.321,5.97,6.27,276020,0
2014-05-30,6.32,6.5701,6.15,6.53,312225,0
2014-06-02,6.59,6.97,6.47,6.65,275697,0
2014-06-03,6.65,6.65,6.25,6.48,244781,0
2014-06-04,6.48,6.74,6.43,6.49,171094,0
2014-06-05,6.54,6.7,6.34,6.45,234045,0
2014-06-06,6.2575,6.664,6.25,6.5,243301,0
2014-06-09,6.47,7,6.47,6.8,281355,0
2014-06-10,6.8,6.85,6.45,6.61,210200,0
2014-06-11,6.6,7.35,6.6,7.3,356934,0
2014-06-12,7.34,8.89,7.19,8.82,1647196,0
2014-06-13,8.33,10.15,7.54,9.61,2347568,0
2014-06-16,9.7,9.8,8.82,9.02,959855,0
2014-06-17,8.97,9.5,8.7,8.82,459466,0
2014-06-18,8.95,8.99,8.02,8.24,726577,0
2014-06-19,8.3,8.36,7.94,8.02,370101,0
2014-06-20,8.13,8.639,7.97,8.58,403644,0
2014-06-23,8.45,9.7,8.37,9.69,675350,0
2014-06-24,9.95,11.56,9.86,9.93,1268278,0
2014-06-25,9.83,10.5,9.27,9.52,863185,0
2014-06-26,9.47,9.93,9.2501,9.47,362169,0
2014-06-27,9.38,9.77,9.17,9.49,1338160,0
2014-06-30,9.68,10,9.3,9.39,669378,0
2014-07-01,9.41,10.15,9.25,9.99,708216,0
2014-07-02,10.29,11.31,10.25,11.03,870700,0
2014-07-03,11.08,11.19,10.86,11.07,226432,0
2014-07-07,11,11.19,10.51,10.66,477736,0
2014-07-08,10.66,11.1,10.16,10.85,582741,0
2014-07-09,10.85,10.92,10.5,10.63,174242,0
2014-07-10,10.33,10.44,9.91,9.97,304242,0
2014-07-11,10.01,10.28,9.72,10.05,230779,0
2014-07-14,10.25,10.46,10.07,10.34,254953,0
2014-07-15,10.37,10.59,9.59,9.63,429566,0
2014-07-16,9.72,9.9,9.43,9.75,245382,0
2014-07-17,9.68,9.83,8.97,9.04,622060,0
2014-07-18,9.06,9.74,9.05,9.69,563195,0
2014-07-21,9.6,9.83,9.18,9.59,405883,0
2014-07-22,10.63,10.63,8.21,8.255,1665861,0
2014-07-23,8.27,9.32,8.0204,9.31,876407,0
2014-07-24,9.39,9.39,8.815,8.92,474746,0
2014-07-25,8.82,8.872,8.39,8.44,262694,0
2014-07-28,8.44,8.5,7.86,7.91,407649,0
2014-07-29,7.9,8.246,7.88,7.94,307264,0
2014-07-30,8.03,8.22,7.925,8.17,283906,0
2014-07-31,7.98,8.07,7.73,7.91,289768,0
2014-08-01,7.92,7.93,7.2,7.37,414771,0
2014-08-04,7.48,7.92,7.23,7.79,474595,0
2014-08-05,7.61,7.89,7.54,7.73,339985,0
2014-08-06,7.64,7.868,7.3928,7.79,146686,0
2014-08-07,7.73,8.53,7.68,7.83,397795,0
2014-08-08,8.186,8.186,7.2,7.46,336478,0
2014-08-11,7.48,7.86,7.2001,7.6,211948,0
2014-08-12,7.57,7.58,7.24,7.54,290223,0
2014-08-13,7.54,7.7,7.45,7.55,154828,0
2014-08-14,7.51,7.85,7.41,7.52,150042,0
2014-08-15,7.82,8,7.49,7.92,293617,0
2014-08-18,7.97,8.301,7.79,8.28,349752,0
2014-08-19,8.25,8.31,8.06,8.13,204197,0
2014-08-20,8.16,8.29,8.01,8.2,176527,0
2014-08-21,8.17,8.17,7.803,8.11,212175,0
2014-08-22,8.14,8.1599,8,8.1,163165,0
2014-08-25,8.18,8.5,8.18,8.31,168873,0
2014-08-26,8.26,8.49,8.1,8.43,295259,0
2014-08-27,8.4,8.55,8.35,8.52,213213,0
2014-08-28,8.5,8.66,8.45,8.55,254451,0
2014-08-29,8.55,8.58,8.34,8.48,192954,0
2014-09-02,8.48,8.49,8.38,8.45,150077,0
2014-09-03,8.75,9.53,8.75,9.22,1355648,0
2014-09-04,9.275,9.275,8.9,8.96,223645,0
2014-09-05,8.93,9.02,8.69,8.84,273679,0
2014-09-08,8.85,9.8,8.85,9.78,453924,0
2014-09-09,9.99,10.19,9.38,9.54,736959,0
2014-09-10,9.57,10.07,9.55,9.98,304744,0
2014-09-11,9.87,9.98,9.65,9.94,300801,0
2014-09-12,9.95,9.95,9.44,9.51,196919,0
2014-09-15,9.8,10,9.03,9.93,432087,0
2014-09-16,10.07,10.14,9.59,9.99,1166095,0
2014-09-17,10.14,12.45,10.03,11.6,2487457,0
2014-09-18,11.61,12.25,11.2,11.56,627825,0
2014-09-19,11.6,11.84,10.82,11.21,521563,0
2014-09-22,11.12,11.2,10.75,11.14,273642,0
2014-09-23,11.4,12,11.19,11.93,426918,0
2014-09-24,11.69,12,11.265,11.54,412485,0
2014-09-25,11.81,11.86,11.05,11.23,594085,0
2014-09-26,11.28,11.32,10.94,11.09,244632,0
2014-09-29,10.95,11.1,10.85,11,303557,0
2014-09-30,11,11.07,10.65,10.67,491717,0
2014-10-01,10.66,10.79,10.07,10.35,623572,0
2014-10-02,10.31,10.54,10.2,10.49,304260,0
2014-10-03,10.54,10.59,10.14,10.18,317344,0
2014-10-06,10.13,10.18,9.52,9.96,444837,0
2014-10-07,9.8,10.08,9.67,10.05,531949,0
2014-10-08,10.05,10.05,9.34,9.99,422401,0
2014-10-09,10,10,9.5,9.6,424786,0
2014-10-10,9.41,9.81,9.33,9.38,328583,0
2014-10-13,9.3,9.86,9.16,9.61,522962,0
2014-10-14,9.59,10.21,9.47,9.83,404963,0
2014-10-15,9.67,10.03,9.54,10,405085,0
2014-10-16,9.84,10.23,9.84,9.96,808396,0
2014-10-17,10,10.05,9.69,9.96,532403,0
2014-10-20,10.14,10.36,10.05,10.1,601057,0
2014-10-21,10.17,10.2,9.94,10.09,426411,0
2014-10-22,10.02,10.16,9.845,10,472244,0
2014-10-23,10.11,10.15,9.9,10.05,487142,0
2014-10-24,10.06,10.91,10.06,10.89,370355,0
2014-10-27,11.01,11.45,10.85,11.23,500978,0
2014-10-28,11.27,11.67,11.05,11.31,767637,0
2014-10-29,11.29,11.33,10.86,11.12,282186,0
2014-10-30,11.02,11.22,10.48,11.16,371313,0
2014-10-31,11.3,11.379,10.88,10.99,312301,0
2014-11-03,10.99,11.05,10.623,10.88,436116,0
2014-11-04,10.86,11.07,10.74,10.98,211386,0
2014-11-05,11.13,11.21,10.61,10.69,464872,0
2014-11-06,10.77,11.7,10.71,11.18,745291,0
2014-11-07,11.18,11.3,10.81,11.27,352455,0
2014-11-10,11.28,12.61,11.26,12.55,684651,0
2014-11-11,12.5,13.42,12.07,12.91,685617,0
2014-11-12,12.85,14.05,12.645,14.03,701098,0
2014-11-13,14.54,14.65,13.72,13.87,784209,0
2014-11-14,13.92,14.21,13.51,14.03,325736,0
2014-11-17,14.01,14.68,13.93,14.05,403340,0
2014-11-18,14.27,15.44,14.1,14.77,856600,0
2014-11-19,14.67,14.97,14.3,14.43,352916,0
2014-11-20,14.34,14.59,14.18,14.41,222570,0
2014-11-21,14.56,15,14.24,14.77,299345,0
2014-11-24,14.72,15.15,14.6,15.13,433362,0
2014-11-25,15.25,15.29,14.54,14.77,627929,0
2014-11-26,14.57,15.1,14.57,15,356496,0
2014-11-28,14.96,15.4,14.85,14.92,259875,0
2014-12-01,15,15.01,13.48,13.52,739933,0
2014-12-02,13.8,14.76,13.8,14.5,494421,0
2014-12-03,14.5,14.72,14.3,14.42,805727,0
2014-12-04,14.45,14.51,13.84,13.84,430258,0
2014-12-05,14,14.38,13.76,13.8,576348,0
2014-12-08,14.47,14.88,13.64,13.76,620698,0
2014-12-09,13.48,14.1,12.8,13.99,720978,0
2014-12-10,14.13,14.6,13.8,14.45,529471,0
2014-12-11,14.88,18.59,14.82,17.51,2928117,0
2014-12-12,17.26,18.88,17.08,18.25,1759326,0
2014-12-15,18.44,18.65,16.67,17,1162772,0
2014-12-16,16.2,17.65,15.78,16.78,690425,0
2014-12-17,16.5,17.54,16.08,16.42,1039152,0
2014-12-18,16.6,16.939,15.42,15.7,947712,0
2014-12-19,15.65,16.51,15.06,16.45,1647792,0
2014-12-22,16.22,16.997,15.8,16.55,637261,0
2014-12-23,16.47,16.8,15.15,15.7,719362,0
2014-12-24,15.87,16.41,15.5,16.03,200621,0
2014-12-26,16,16.63,15.76,16.18,196211,0
2014-12-29,16.15,16.418,15.82,16.01,349689,0
2014-12-30,15.94,16.15,15.6,15.76,271715,0
2014-12-31,15.78,16.64,15.78,15.84,464356,0
2015-01-02,15.93,16.48,15.8,16.33,323838,0
2015-01-05,16.24,17.24,16.05,16.21,507298,0
2015-01-06,16.22,17,15.41,15.7,551491,0
2015-01-07,16,17.45,15.97,17.39,664791,0
2015-01-08,17.61,18.6,17.37,17.58,719883,0
2015-01-09,17.63,17.76,16.63,16.86,472769,0
2015-01-12,16.98,17.05,15.97,15.98,448691,0
2015-01-13,16,16.22,15.01,15.23,678324,0
2015-01-14,15.07,15.28,14.56,14.98,587061,0
2015-01-15,15.15,15.24,13.08,13.39,1122708,0
2015-01-16,13.51,14.05,13.16,13.57,553998,0
2015-01-20,13.292,13.732,12.37,13.6,768822,0
2015-01-21,13.74,14.89,13.397,14.15,1253926,0
2015-01-22,14.65,14.679,13.53,14,1277740,0
2015-01-23,14,14.11,13.55,14.1,477692,0
2015-01-26,14.18,15.58,14.02,15.56,715125,0
2015-01-27,15.3,16,15.19,15.64,646997,0
2015-01-28,15.795,15.984,15,15.06,467182,0
2015-01-29,15.17,15.3,14.54,15.15,287216,0
2015-01-30,15.06,15.4,14.143,14.24,326868,0
2015-02-02,14.33,14.354,13.2,13.3,558959,0
2015-02-03,13.35,13.63,12.88,13.56,461581,0
2015-02-04,13.38,13.38,12.51,12.77,583639,0
2015-02-05,12.75,13.65,12.716,13.49,378229,0
2015-02-06,13.54,13.74,12.95,13.05,276231,0
2015-02-09,13.08,13.38,12.79,13.32,329991,0
2015-02-10,13.46,13.79,12.9,13.75,292089,0
2015-02-11,13.77,13.92,13.21,13.38,218199,0
2015-02-12,13.466,13.585,13.06,13.32,190226,0
2015-02-13,13.41,13.62,12.9,13.13,223594,0
2015-02-17,13.01,13.78,13,13.58,243799,0
2015-02-18,13.55,13.81,13.38,13.67,242795,0
2015-02-19,13.71,13.85,13.51,13.59,182638,0
2015-02-20,13.63,13.665,13.392,13.5,213017,0
2015-02-23,13.54,13.68,13.45,13.54,418955,0
2015-02-24,13.6,13.9,13.6,13.75,620610,0
2015-02-25,13.81,15.26,13.7,15.26,1252857,0
2015-02-26,15.35,15.37,14.36,14.92,536019,0
2015-02-27,15.04,15.04,14.2,14.51,366560,0
2015-03-02,14.55,14.71,14.32,14.59,202300,0
2015-03-03,14.58,14.58,14.1,14.13,206100,0
2015-03-04,14.51,15.22,14.13,14.85,385400,0
2015-03-05,16.25,16.74,15.55,15.59,1465600,0
2015-03-06,15.51,15.75,15,15.16,368700,0
2015-03-09,15.18,15.67,14.88,15.63,555200,0
2015-03-10,15.23,16.34,15.08,16.03,400200,0
2015-03-11,16.16,16.3,15.62,16,415300,0
2015-03-12,15.75,16.37,15.51,15.99,404200,0
2015-03-13,15.99,17.65,15.88,17.33,864700,0
2015-03-16,17.39,18.24,17.25,17.68,832500,0
2015-03-17,17.72,17.74,16.89,17.53,612700,0
2015-03-18,17.39,18.99,17.31,17.69,1063400,0
2015-03-19,18.06,19.28,17.86,18.82,1814500,0
2015-03-20,19.68,20,18.19,18.22,2817800,0
2015-03-23,18.16,18.2,17,17.41,717100,0
2015-03-24,17.8,18.13,17.41,17.5,790300,0
2015-03-25,17.62,17.72,15.7,15.84,1289200,0
2015-03-26,15.07,16.41,14.8,16.06,885400,0
2015-03-27,15.97,16.63,15.67,15.79,473300,0
2015-03-30,16.02,16.4,15.92,16.16,552500,0
2015-03-31,16,16.32,15.45,15.48,510300,0
2015-04-01,15.31,16.08,14.86,15.84,498600,0
2015-04-02,15.9,15.95,15.24,15.54,373500,0
2015-04-06,15.47,15.8,14.94,15.11,465900,0
2015-04-07,15.12,15.55,15.041,15.13,306214,0
2015-04-08,15.13,16.11,15.13,16.1,472900,0
2015-04-09,16.11,16.52,15.39,15.66,427379,0
2015-04-10,15.68,16.11,15.53,15.91,273600,0
2015-04-13,15.81,16.32,15.59,15.84,438200,0
2015-04-14,16.19,16.9,16.14,16.48,703200,0
2015-04-15,16.62,16.753,16.23,16.38,551348,0
2015-04-16,16.27,17.24,16.235,17.17,522479,0
2015-04-17,16.97,17.23,16.15,16.49,631400,0
2015-04-20,16.7,16.7,15.44,15.81,690815,0
2015-04-21,16.15,16.59,15.874,16.57,406304,0
2015-04-22,16.46,16.81,16.18,16.39,210414,0
2015-04-23,16.37,16.65,16.13,16.41,187500,0
2015-04-24,16.36,16.77,16.2,16.23,185100,0
2015-04-27,16.35,16.56,15.04,15.41,750100,0
2015-04-28,15.5,15.82,13.8,14.94,771700,0
2015-04-29,14.9,15.36,14.48,15.17,358300,0
2015-04-30,14.99,15.14,13.83,13.96,685500,0
2015-05-01,14.3,14.73,13.87,14.29,473600,0
2015-05-04,14.43,14.84,14.2,14.34,306600,0
2015-05-05,14.25,14.36,12.97,13.43,1073800,0
2015-05-06,13.56,13.91,13.09,13.24,717484,0
2015-05-07,13,14.41,12.87,14.22,705982,0
2015-05-08,14.3,15.22,14.3,14.75,536700,0
2015-05-11,14.8,15.46,14.6,15.33,402300,0
2015-05-12,15.3,15.91,14.903,15.84,551588,0
2015-05-13,15.94,16.39,15.52,15.63,663500,0
2015-05-14,16.1,16.46,15.22,16.09,652700,0
2015-05-15,15.88,16.28,15.58,16.22,287130,0
2015-05-18,16.22,16.68,15.9,16.22,511744,0
2015-05-19,16.06,16.63,16.03,16.14,264800,0
2015-05-20,16.15,16.92,15.76,16.65,496700,0
2015-05-21,16.72,17.08,15.92,16,562900,0
2015-05-22,16,16.31,15.63,15.93,384700,0
2015-05-26,15.86,16.07,15.51,15.95,295553,0
2015-05-27,16,16.08,15.74,16.02,260800,0
2015-05-28,15.97,16.1,15.56,16,208165,0
2015-05-29,15.99,16.31,15.72,15.74,475600,0
2015-06-01,16.51,17.05,15.25,16.38,1307600,0
2015-06-02,16.09,16.63,15.86,16.18,343863,0
2015-06-03,16.31,16.56,15.92,16.53,346500,0
2015-06-04,16.48,16.96,15.74,16.07,596900,0
2015-06-05,16.03,16.41,15.75,16.32,287400,0
2015-06-08,16.2,16.47,15.86,16.33,297500,0
2015-06-09,16.22,16.25,15.6,15.69,358426,0
2015-06-10,15.79,16.07,15.427,15.71,302258,0
2015-06-11,15.65,15.85,15.41,15.84,256501,0
2015-06-12,15.8,16.03,15.51,15.53,202500,0
2015-06-15,15.35,15.36,14.63,14.89,568200,0
2015-06-16,14.94,15.19,14.71,14.93,305300,0
2015-06-17,14.97,15.1,14.75,14.96,286700,0
2015-06-18,15.05,17.96,15.02,17.04,3214600,0
2015-06-19,17.58,17.58,16.7,17.1,1438500,0
2015-06-22,17.34,17.95,16.86,16.96,1232500,0
2015-06-23,17.02,17.24,16.64,17.08,535288,0
2015-06-24,17.09,17.69,16.77,17.1,533400,0
2015-06-25,17.24,17.54,16.79,16.87,428200,0
2015-06-26,16.85,17.28,16.05,16.91,1369500,0
2015-06-29,16.46,16.81,15.9,15.99,867700,0
2015-06-30,16.37,16.59,15.79,16.59,1053587,0
2015-07-01,16.72,17.05,16.21,16.66,515600,0
2015-07-02,16.75,16.75,16.27,16.44,236600,0
2015-07-06,16.14,17.2,16.12,17.12,931000,0
2015-07-07,17.11,17.55,16.8,17.47,940900,0
2015-07-08,17.08,17.48,17.01,17.14,953000,0
2015-07-09,17.33,18.25,17.18,18.13,1379400,0
2015-07-10,18.47,18.71,17.82,18.21,635100,0
2015-07-13,18.5,18.86,18.04,18.48,631600,0
2015-07-14,18.54,18.95,18.24,18.74,783652,0
2015-07-15,18.67,19.05,18.01,18.31,574388,0
2015-07-16,18.44,18.84,18.3,18.7,768300,0
2015-07-17,18.7,18.93,18.37,18.68,481400,0
2015-07-20,18.64,18.82,18.34,18.48,407800,0
2015-07-21,18.37,18.53,17.84,18.17,644400,0
2015-07-22,17.9,18.28,17.61,18.13,239400,0
2015-07-23,18.07,18.46,17.96,18.31,527000,0
2015-07-24,18.2,18.6,17.12,17.27,427100,0
2015-07-27,17.14,17.53,16.63,17.18,468800,0
2015-07-28,17.28,17.99,16.78,17.61,359300,0
2015-07-29,17.45,17.73,16.96,17.11,407100,0
2015-07-30,17.09,17.36,16.61,17.06,306200,0
2015-07-31,17.09,17.85,17,17.45,263300,0
2015-08-03,17.49,17.82,17.14,17.81,361077,0
2015-08-04,17.8,18.18,17.33,17.47,338700,0
2015-08-05,17.68,17.79,17,17.18,228100,0
2015-08-06,17.37,17.65,16.73,16.97,1040805,0
2015-08-07,17.07,17.19,15.9,16.47,602200,0
2015-08-10,15.84,16.35,15.5,16.06,468400,0
2015-08-11,16,16.53,15.99,16.11,475422,0
2015-08-12,16.29,16.65,15.57,16.52,571200,0
2015-08-13,16.35,16.85,15.84,15.86,342500,0
2015-08-14,15.85,16.03,15.1,15.29,546700,0
2015-08-17,15.15,16.05,15.02,15.99,406900,0
2015-08-18,16.05,16.13,15.53,15.58,325200,0
2015-08-19,15.2,15.65,15.19,15.27,485000,0
2015-08-20,15.06,15.15,14.2,14.25,628800,0
2015-08-21,13.86,14.74,13.6,14.28,720400,0
2015-08-24,13.25,14.4,11,12.82,963727,0
2015-08-25,13.59,13.59,11.93,12.05,1211700,0
2015-08-26,12.46,12.84,11.84,12.75,761700,0
2015-08-27,12.81,13.06,12.22,12.62,533400,0
2015-08-28,12.5,13.05,12.44,13.02,402900,0
2015-08-31,12.85,13.37,12.22,12.28,494400,0
2015-09-01,12,12.36,11.57,11.77,713700,0
2015-09-02,11.95,12.52,11.76,12.52,429400,0
2015-09-03,12.53,12.79,11.45,11.46,712800,0
2015-09-04,11.3,11.99,11.1,11.78,419600,0
2015-09-08,12.02,12.04,11.25,11.45,631000,0
2015-09-09,12.26,12.26,10.96,11.01,1409100,0
2015-09-10,11,11.72,10.985,11.46,541661,0
2015-09-11,11.33,11.85,11.11,11.83,376100,0
2015-09-14,11.83,11.83,11.32,11.76,329700,0
2015-09-15,11.84,11.88,11.51,11.77,307700,0
2015-09-16,11.73,11.8,11.46,11.72,337300,0
2015-09-17,13,15.06,12.65,14.37,1618686,0
2015-09-18,13.92,14.27,13.32,13.58,1325900,0
2015-09-21,13.71,13.78,12.34,12.46,692500,0
2015-09-22,11.97,12.38,11.56,12.07,996000,0
2015-09-23,12.15,12.38,11.8,11.91,390800,0
2015-09-24,11.8,11.97,11.2,11.92,472033,0
2015-09-25,12.05,12.22,10.74,11.01,853400,0
2015-09-28,11,11.2,9.92,10.41,987022,0
2015-09-29,10.56,11.07,9.58,9.76,1283500,0
2015-09-30,10,10.34,9.54,10.08,1071800,0
2015-10-01,10.07,10.32,9.77,10.22,731800,0
2015-10-02,9.99,11.93,9.79,11.93,1323300,0
2015-10-05,11.95,12.82,11.69,12.81,1485105,0
2015-10-06,12.08,12.69,11.49,12.4,1315800,0
2015-10-07,12.43,12.75,11.74,12.37,753700,0
2015-10-08,12.32,12.63,11.92,12.6,817100,0
2015-10-09,12.45,13.3,12.17,13.01,426400,0
2015-10-12,13.09,13.09,12.42,12.76,391246,0
2015-10-13,12.54,13.41,11.94,11.97,450500,0
2015-10-14,12.05,12.78,11.97,12.27,560800,0
2015-10-15,12.15,13.68,12.09,13.5,617700,0
2015-10-16,13.5,13.75,12.77,13.2,349900,0
2015-10-19,13.18,13.53,12.45,13.15,261900,0
2015-10-20,13.2,13.23,12.57,12.85,214940,0
2015-10-21,13,13.17,12.28,12.84,364500,0
2015-10-22,12.85,13.28,12.2,12.86,449300,0
2015-10-23,13.06,13.35,12.69,12.92,526400,0
2015-10-26,12.92,13.4,12.53,12.77,354700,0
2015-10-27,12.75,13.04,12.56,12.99,470000,0
2015-10-28,13,13.54,12.63,13.48,599200,0
2015-10-29,13.47,13.65,12.56,12.63,420600,0
2015-10-30,12.57,12.9,12.18,12.37,302300,0
2015-11-02,12.43,13.28,12.39,13.27,534901,0
2015-11-03,13.2,13.81,13.01,13.36,353600,0
2015-11-04,13.43,13.71,12.94,13.26,391237,0
2015-11-05,13.19,13.19,12.25,12.8,428200,0
2015-11-06,12.82,12.99,12.22,12.74,302900,0
2015-11-09,12.88,13.95,12.8,13.62,522191,0
2015-11-10,13.66,13.93,13.17,13.81,453900,0
2015-11-11,13.86,13.94,13.25,13.29,322700,0
2015-11-12,13.2,13.35,12.8,12.86,349100,0
2015-11-13,12.81,13.25,12.5,12.95,256500,0
2015-11-16,12.93,13.14,12.54,13.01,349500,0
2015-11-17,13,13.41,12.74,12.87,286100,0
2015-11-18,12.87,13.65,12.8,13.56,571300,0
2015-11-19,13.58,13.85,13.1,13.43,485200,0
2015-11-20,13.56,13.62,13.14,13.16,400500,0
2015-11-23,13.21,13.68,13.1,13.35,475800,0
2015-11-24,13.35,13.45,12.93,13.15,340000,0
2015-11-25,13.2,13.42,12.8,12.96,474900,0
2015-11-27,12.87,13.25,12.87,13.1,219400,0
2015-11-30,13.17,13.38,12.85,13.18,421300,0
2015-12-01,13.72,14.225,13.42,14.18,560643,0
2015-12-02,14.27,14.87,14,14.42,430031,0
2015-12-03,14.41,14.47,13.26,13.34,534606,0
2015-12-04,13.34,14.18,13.11,14.12,416500,0
2015-12-07,14.78,14.8,12.7,12.93,674800,0
2015-12-08,12.74,13.668,12.74,13.5,467889,0
2015-12-09,13.49,13.55,12.46,12.49,443100,0
2015-12-10,12.53,12.72,11.44,11.64,1047700,0
2015-12-11,11.36,11.47,10.55,10.75,846500,0
2015-12-14,10.79,10.98,10.15,10.36,666434,0
2015-12-15,10.4,10.95,10.27,10.57,513700,0
2015-12-16,10.68,11.33,10.47,11.31,560800,0
2015-12-17,11.19,11.44,10.96,11.07,353100,0
2015-12-18,11.07,11.7,11,11.39,4078900,0
2015-12-21,11.58,11.68,11.07,11.54,386000,0
2015-12-22,11.75,12.08,11.35,11.68,412786,0
2015-12-23,11.73,11.89,11.62,11.83,173300,0
2015-12-24,11.85,12.08,11.8,11.83,125817,0
2015-12-28,11.65,12.02,11.44,11.89,448995,0
2015-12-29,12.05,12.22,11.72,11.99,439352,0
2015-12-30,11.86,12.1,11.75,11.95,388168,0
2015-12-31,11.84,12.17,11.71,11.93,425467,0
2016-01-04,11.76,11.76,11.03,11.41,437205,0
2016-01-05,11.47,11.58,10.91,11.23,535349,0
2016-01-06,10.94,11.04,10.12,10.43,479616,0
2016-01-07,10.02,10.29,9.38,9.47,601403,0
2016-01-08,9.5,9.9199,8.64,8.68,528920,0
2016-01-11,8.76,8.869,7.68,8.03,743352,0
2016-01-12,8,9.16,7.9,8.97,620424,0
2016-01-13,8.99,9.23,8.32,8.47,626600,0
2016-01-14,8.49,9.37,8.37,9.16,571322,0
2016-01-15,8.72,8.95,8.3239,8.9,515159,0
2016-01-19,9.22,9.3,8.59,8.67,707600,0
2016-01-20,8.5,9.84,8.425,9.39,703580,0
2016-01-21,9.48,9.6,8.85,8.93,485939,0
2016-01-22,9.18,9.29,8.82,9.18,466960,0
2016-01-25,9.2,9.7,9.03,9.07,368242,0
2016-01-26,9.11,9.25,8.42,8.68,461788,0
2016-01-27,8.62,8.74,7.82,7.91,408089,0
2016-01-28,7.98,8.145,7.32,8.08,762074,0
2016-01-29,8.09,8.5,7.92,8.17,534644,0
2016-02-01,8.09,8.54,7.88,8.44,455736,0
2016-02-02,8.37,8.44,7.78,7.83,387272,0
2016-02-03,7.89,8.35,7.67,8.31,468028,0
2016-02-04,8.38,9.11,8.13,8.6,313440,0
2016-02-05,8.5,8.925,8.32,8.5,449164,0
2016-02-08,8.35,8.49,7.98,8.08,445990,0
2016-02-09,7.82,8.5,7.54,8.18,399832,0
2016-02-10,8.34,8.62,7.89,8,425320,0
2016-02-11,7.82,8.16,7.69,8,370886,0
2016-02-12,8.08,8.08,7.5,7.94,316550,0
2016-02-16,8.34,9.09,8.24,9,428231,0
2016-02-17,9.1,9.34,8.76,9.02,244278,0
2016-02-18,9.01,9.19,8.61,8.66,196526,0
2016-02-19,8.59,8.92,8.44,8.82,137465,0
2016-02-22,8.94,9.12,8.7341,8.83,133396,0
2016-02-23,8.87,8.88,8.24,8.26,157801,0
2016-02-24,8.12,8.59,7.86,8.55,300556,0
2016-02-25,8.51,8.7,8.33,8.46,194271,0
2016-02-26,8.45,8.73,8.1993,8.69,228575,0
2016-02-29,8.73,8.8889,8.31,8.32,169922,0
2016-03-01,8.38,9.17,8.28,9.14,343283,0
2016-03-02,9.25,9.52,9.01,9.43,331675,0
2016-03-03,9.35,9.63,9.07,9.19,268726,0
2016-03-04,9.22,9.72,9.03,9.23,272801,0
2016-03-07,9.11,10.43,8.96,10.13,281011,0
2016-03-08,9.32,9.95,8.54,8.6,581812,0
2016-03-09,8.69,9.2,8.21,8.405,377666,0
2016-03-10,8.43,8.75,8.14,8.34,341294,0
2016-03-11,8.49,8.63,8.26,8.62,164522,0
2016-03-14,8.62,9.095,8.57,8.84,220249,0
2016-03-15,8.79,8.79,8.34,8.44,291181,0
2016-03-16,8.36,8.58,8.1,8.31,280579,0
2016-03-17,8.29,8.52,7.91,8.37,336233,0
2016-03-18,8.45,8.9025,8.1,8.82,502600,0
2016-03-21,8.73,9.15,8.615,8.75,264854,0
2016-03-22,8.7,9.17,8.7,9,443078,0
2016-03-23,8.99,9.16,8.31,8.34,255922,0
2016-03-24,8.22,8.66,7.91,8.26,189874,0
2016-03-28,8.37,8.43,8.14,8.25,118653,0
2016-03-29,8.2,8.75,8,8.66,259466,0
2016-03-30,8.73,9.1,8.57,8.79,427925,0
2016-03-31,8.82,9.03,8.47,8.52,436233,0
2016-04-01,8.3,9.06,8.3,8.96,323436,0
2016-04-04,9,9.35,8.88,9.13,261994,0
2016-04-05,9.04,9.29,8.9,8.94,206188,0
2016-04-06,8.96,9.4576,8.91,9.41,254716,0
2016-04-07,9.27,9.67,9.27,9.47,373060,0
2016-04-08,9.63,9.63,8.58,9,340178,0
2016-04-11,9.11,9.39,8.6,8.68,254542,0
2016-04-12,8.75,9.17,8.75,9.08,294855,0
2016-04-13,9.15,9.53,8.945,9.52,298380,0
2016-04-14,9.46,10.2,9.46,9.96,309861,0
2016-04-15,9.9,10.43,9.9,10.23,287022,0
2016-04-18,10.22,10.5,9.97,10.18,275756,0
2016-04-19,10.2,10.35,9.9,10.06,132936,0
2016-04-20,10.1,10.27,9.72,9.81,152667,0
2016-04-21,9.8,10.41,9.7618,10.14,227800,0
2016-04-22,10.2,10.345,10.01,10.12,191515,0
2016-04-25,10.05,10.145,10,10.1,173128,0
2016-04-26,10.2,10.29,9.56,9.64,287773,0
2016-04-27,9.61,9.92,9.45,9.58,281203,0
2016-04-28,9.5,9.869,9.3,9.41,222475,0
2016-04-29,9.44,9.691,9.06,9.12,221483,0
2016-05-02,9.15,9.29,8.75,9.28,150771,0
2016-05-03,9.12,9.43,8.77,8.87,208042,0
2016-05-04,8.75,8.9,8.4,8.57,230943,0
2016-05-05,8.69,8.69,8.13,8.14,311746,0
2016-05-06,8.05,8.43,7.83,7.985,200579,0
2016-05-09,7.91,8.19,7.82,8.02,255574,0
2016-05-10,8.16,8.17,7.62,7.84,292049,0
2016-05-11,7.99,8.99,7.8002,7.91,485848,0
2016-05-12,8,8.11,7.24,7.37,382484,0
2016-05-13,7.27,7.65,7.25,7.51,241290,0
2016-05-16,7.59,7.78,7.42,7.72,176973,0
2016-05-17,7.64,7.84,7.41,7.55,373902,0
2016-05-18,7.51,7.68,7.17,7.45,375517,0
2016-05-19,7.33,7.3858,6.95,7.08,761009,0
2016-05-20,7.12,7.71,7.12,7.68,470842,0
2016-05-23,7.73,7.8985,7.6,7.76,319552,0
2016-05-24,7.84,7.87,7.525,7.81,333868,0
2016-05-25,7.84,7.94,7.7,7.78,334430,0
2016-05-26,7.79,7.79,7.15,7.22,832794,0
2016-05-27,7.85,7.86,7.41,7.73,784824,0
2016-05-31,7.79,7.79,7.4,7.51,925584,0
2016-06-01,7.49,7.78,7.35,7.72,409328,0
2016-06-02,7.72,8.46,7.63,8.45,605656,0
2016-06-03,8.4,8.58,7.89,7.91,375999,0
2016-06-06,7.75,8.2,7.4,8.18,474136,0
2016-06-07,8.3,8.4,7.86,8.08,316754,0
2016-06-08,8.09,8.15,7.48,7.68,489184,0
2016-06-09,7.62,7.83,7.36,7.39,296544,0
2016-06-10,7.33,7.46,7.08,7.16,346767,0
2016-06-13,7.17,7.29,6.99,7.02,367320,0
2016-06-14,7,7.19,6.8,7,777105,0
2016-06-15,7.07,7.22,6.82,7.01,474211,0
2016-06-16,7,7.53,6.72,7.39,1170003,0
2016-06-17,7.41,7.44,6.82,6.88,1208506,0
2016-06-20,6.98,7.16,6.9,7.02,286756,0
2016-06-21,7.03,7.05,6.67,6.69,599440,0
2016-06-22,6.68,6.83,6.37,6.5,532668,0
2016-06-23,6.57,6.78,6.43,6.72,390615,0
2016-06-24,6.2,6.41,6,6.05,526593,0
2016-06-27,6.04,6.19,5.85,6.07,484263,0
2016-06-28,6.16,6.32,5.96,5.97,368084,0
2016-06-29,6.09,6.09,5.9,6.01,512001,0
2016-06-30,6.01,6.08,5.8,6.06,455543,0
2016-07-01,6.03,6.4,6.03,6.37,345526,0
2016-07-05,6.3,6.403,5.82,6,465047,0
2016-07-06,5.97,6.215,5.94,6.02,238976,0
2016-07-07,6.02,6.16,5.95,6.11,290484,0
2016-07-08,6.14,6.255,6.06,6.16,202810,0
2016-07-11,6.22,6.3,6.11,6.18,222219,0
2016-07-12,6.24,6.37,6.15,6.2,231851,0
2016-07-13,6.26,6.3,5.99,6.05,191391,0
2016-07-14,6.1,6.1,5.92,5.97,239908,0
2016-07-15,5.98,6.06,5.84,5.86,322955,0
2016-07-18,5.85,5.98,5.61,5.94,299338,0
2016-07-19,5.91,5.95,5.63,5.63,173985,0
2016-07-20,5.65,5.96,5.61,5.93,291799,0
2016-07-21,5.97,6.15,5.96,6.04,249312,0
2016-07-22,6.04,6.07,5.77,5.83,236656,0
2016-07-25,5.84,5.98,5.75,5.79,124062,0
2016-07-26,5.79,5.99,5.68,5.85,300952,0
2016-07-27,5.89,6.51,5.89,6.39,515885,0
2016-07-28,6.34,6.5,6.13,6.31,205570,0
2016-07-29,6.27,6.453,5.89,5.91,400550,0
2016-08-01,5.98,6.055,5.67,5.79,323066,0
2016-08-02,5.77,5.83,5.65,5.72,419278,0
2016-08-03,5.69,6.07,5.65,6.07,358825,0
2016-08-04,6.06,6.14,5.85,5.87,130838,0
2016-08-05,6.01,6.07,5.85,6.02,136288,0
2016-08-08,5.72,5.72,5.41,5.55,597323,0
2016-08-09,5.5,5.6,5.49,5.56,473890,0
2016-08-10,5.76,5.76,5.42,5.49,269093,0
2016-08-11,5.51,5.75,5.46,5.73,241957,0
2016-08-12,5.69,6.15,5.6,6.01,365051,0
2016-08-15,5.98,6.11,5.8181,6.01,231648,0
2016-08-16,6.01,6.09,5.96,6.01,257517,0
2016-08-17,6.01,6.24,5.98,6.08,184603,0
2016-08-18,6.07,6.15,6.02,6.06,131626,0
2016-08-19,6.04,6.095,5.91,6.05,216933,0
2016-08-22,6.06,6.185,6.0401,6.15,116353,0
2016-08-23,6.18,6.28,6.11,6.22,132146,0
2016-08-24,6.4,7.35,6.4,6.79,1501095,0
2016-08-25,6.79,6.93,6.015,6.23,576049,0
2016-08-26,6.18,6.6,6.11,6.34,488271,0
2016-08-29,6.34,6.405,5.96,6.18,307873,0
2016-08-30,6.15,6.6,6.08,6.38,347420,0
2016-08-31,6.34,6.5,6.22,6.35,294458,0
2016-09-01,6.35,6.53,6.3,6.51,195581,0
2016-09-02,6.58,6.6,6.44,6.53,164596,0
2016-09-06,6.58,6.83,6.58,6.66,234847,0
2016-09-07,6.59,6.87,6.55,6.82,155137,0
2016-09-08,6.7,7.08,6.625,7.06,340303,0
2016-09-09,6.96,7.1,6.64,6.64,321673,0
2016-09-12,6.51,6.91,6.5,6.9,162153,0
2016-09-13,6.86,6.92,6.62,6.85,185980,0
2016-09-14,6.87,7.06,6.85,7,202596,0
2016-09-15,7.02,7.41,6.92,7.28,442579,0
2016-09-16,7.49,7.49,7.1401,7.29,420739,0
2016-09-19,7.32,7.71,7.23,7.65,398530,0
2016-09-20,7.74,7.74,7.41,7.44,393278,0
2016-09-21,7.5,7.76,7.4001,7.72,281553,0
2016-09-22,7.79,7.9,7.57,7.66,207719,0
2016-09-23,7.68,7.89,7.56,7.66,228670,0
2016-09-26,7.61,7.76,7.58,7.7,198280,0
2016-09-27,7.68,8.06,7.565,7.98,212493,0
2016-09-28,7.98,8.19,7.77,7.91,246254,0
2016-09-29,7.92,7.92,7.445,7.47,206090,0
2016-09-30,7.52,7.87,7.3401,7.74,215006,0
2016-10-03,7.65,7.82,7.63,7.8,142802,0
2016-10-04,7.84,8.03,7.83,7.91,92782,0
2016-10-05,7.76,8.55,7.76,8.38,383673,0
2016-10-06,8.51,8.62,8.04,8.42,247469,0
2016-10-07,8.47,8.97,8.37,8.64,375440,0
2016-10-10,8.66,9.57,8.66,9.33,656298,0
2016-10-11,9.23,9.399,8.76,8.89,477644,0
2016-10-12,8.89,8.91,8.23,8.25,284598,0
2016-10-13,7.23,7.3289,6.7,6.85,4183887,0
2016-10-14,7.01,7.31,6.54,6.585,1018977,0
2016-10-17,6.56,6.583,5.93,6.01,638976,0
2016-10-18,6.13,6.48,6.06,6.23,467358,0
2016-10-19,6.23,6.27,5.89,5.9,471954,0
2016-10-20,5.87,6.14,5.77,6.06,478644,0
2016-10-21,6.08,6.52,6,6.41,652233,0
2016-10-24,6.43,6.462,6.18,6.23,363555,0
2016-10-25,6.26,6.3,5.99,6.1,475631,0
2016-10-26,6.09,6.1,5.77,5.82,347866,0
2016-10-27,5.85,5.96,5.68,5.73,376182,0
2016-10-28,5.75,5.78,5.47,5.66,506787,0
2016-10-31,5.65,5.65,5.3,5.35,304485,0
2016-11-01,5.35,5.6,5.25,5.6,423246,0
2016-11-02,5.65,5.65,5.25,5.35,287708,0
2016-11-03,5.25,5.45,4.9,5,514735,0
2016-11-04,4.95,5.4,4.95,5.25,298160,0
2016-11-07,4.95,5.4,4.95,5.1,457685,0
2016-11-08,5.2,5.35,4.95,5.3,324257,0
2016-11-09,5.45,5.75,5.3,5.5,784240,0
2016-11-10,5.65,5.8,5.45,5.6,541183,0
2016-11-11,5.6,5.7,5.4,5.6,737005,0
2016-11-14,5.8,6,5.55,5.7,635872,0
2016-11-15,5.65,5.75,5.45,5.6,472708,0
2016-11-16,5.6,5.85,5.5,5.65,465550,0
2016-11-17,5.7,5.875,5.55,5.8,689957,0
2016-11-18,5.85,6,5.725,5.9,560040,0
2016-11-21,5.95,6.1,5.875,6.05,429795,0
2016-11-22,6.2,6.25,5.8,5.9,502826,0
2016-11-23,5.85,5.85,5.6,5.8,264981,0
2016-11-25,5.85,5.85,5.65,5.8,124422,0
2016-11-28,5.7,5.9,5.65,5.75,174900,0
2016-11-29,5.8,6,5.5,5.6,605249,0
2016-11-30,5.65,5.85,5.65,5.75,237801,0
2016-12-01,5.85,5.85,5.2,5.45,564305,0
2016-12-02,5.4,5.8,5.3,5.5,338027,0
2016-12-05,5.65,5.75,5.5,5.7,507653,0
2016-12-06,5.6,5.75,5.4,5.6,270095,0
2016-12-07,5.6,5.61,5.05,5.15,439854,0
2016-12-08,5.25,5.35,5.05,5.2,311267,0
2016-12-09,5.25,5.475,5.125,5.2,327688,0
2016-12-12,5.15,5.2,4.95,5.05,417164,0
2016-12-13,5.1,5.25,4.95,4.95,365666,0
2016-12-14,5,5.15,4.8,4.95,574542,0
2016-12-15,5,5.05,4.9,5,315827,0
2016-12-16,4.95,5.1,4.95,5,611268,0
2016-12-19,4.95,5.1,4.7,4.75,619914,0
2016-12-20,4.8,4.85,4.5,4.65,1164810,0
2016-12-21,4.65,4.9,4.6,4.7,785613,0
2016-12-22,4.65,4.8,4.6,4.7,316880,0
2016-12-23,4.65,4.95,4.633,4.9,480999,0
2016-12-27,4.9,5.2,4.7,4.75,602027,0
2016-12-28,4.75,4.9,4.6,4.7,451544,0
2016-12-29,4.7,4.95,4.66,4.75,349778,0
2016-12-30,4.75,4.8,4.55,4.65,572345,0
2017-01-03,4.8,4.85,4.35,4.45,576310,0
2017-01-04,4.45,4.9,4.25,4.85,613633,0
2017-01-05,4.8,5.25,4.7,5,734085,0
2017-01-06,4.95,5.1,4.85,4.95,282613,0
2017-01-09,5,5.1,4.925,5,273575,0
2017-01-10,5.05,5.1,4.95,5,183093,0
2017-01-11,5.4,5.5,4.84,4.95,825583,0
2017-01-12,4.9,4.95,4.75,4.75,261804,0
2017-01-13,4.8,5.1,4.8,4.95,454912,0
2017-01-17,4.95,5,4.6,4.6,444086,0
2017-01-18,4.65,4.75,4.5,4.55,285216,0
2017-01-19,4.55,4.55,4.3,4.3,191364,0
2017-01-20,4.3,4.4,4.15,4.2,291019,0
2017-01-23,4.25,4.35,4.1,4.25,311101,0
2017-01-24,4.45,4.7,4.1,4.65,537879,0
2017-01-25,4.6,4.95,4.55,4.95,496926,0
2017-01-26,4.9,4.95,4.6,4.6,248266,0
2017-01-27,4.6,4.9,4.5,4.75,270503,0
2017-01-30,4.75,4.75,4.5,4.7,173079,0
2017-01-31,4.7,4.95,4.55,4.8,174140,0
2017-02-01,4.85,4.9,4.7,4.75,166553,0
2017-02-02,4.75,4.8,4.6,4.6,242919,0
2017-02-03,4.65,4.95,4.6,4.95,233688,0
2017-02-06,4.95,5.05,4.9,4.9,106747,0
2017-02-07,4.9,5,4.75,4.85,161833,0
2017-02-08,4.85,4.85,4.7,4.75,126892,0
2017-02-09,4.8,5,4.75,5,93783,0
2017-02-10,4.95,5,4.9,5,129149,0
2017-02-13,5.05,5.2,4.85,5,322895,0
2017-02-14,4.95,5.2,4.875,5,422482,0
2017-02-15,4.9,5,4.75,4.9,319612,0
2017-02-16,4.85,4.9,4.7,4.7,138457,0
2017-02-17,4.7,4.75,4.5,4.65,406396,0
2017-02-21,4.65,4.75,4.55,4.7,287199,0
2017-02-22,5.05,5.5,4.85,5.15,1108197,0
2017-02-23,5.25,5.85,5.15,5.6,1257294,0
2017-02-24,5.6,6,5.5,5.9,654467,0
2017-02-27,6,6.2,5.505,5.85,625030,0
2017-02-28,5.9,6,5.6,5.7,370356,0
2017-03-01,5.7,5.9,5.6,5.75,348065,0
2017-03-02,5.8,5.9,5.55,5.6,327288,0
2017-03-03,5.6,5.775,5.35,5.4,453223,0
2017-03-06,10.25,11.6,9.1,10.2,33608841,0
2017-03-07,10.5,11.6,9.85,10.9,11125277,0
2017-03-08,10.9,11.19,9.85,10.15,3996431,0
2017-03-09,10.55,12,10.25,11.8,11581182,0
2017-03-10,11.9,12.6,11.2,11.4,6633908,0
2017-03-13,11.4,12.295,11.3,12.2,3310090,0
2017-03-14,12.2,13.85,11.55,13.15,4887176,0
2017-03-15,13.25,14.45,13.15,14.45,6349098,0
2017-03-16,14.6,15.05,13.1,13.9,5160310,0
2017-03-17,13.75,14,13.1,13.55,1790433,0
2017-03-20,13.4,13.45,12.55,13.25,2667029,0
2017-03-21,13.2,13.25,11.6,11.75,2962554,0
2017-03-22,11.5,11.7,11.05,11.1,2002751,0
2017-03-23,11.1,11.225,10.4,10.9,3239870,0
2017-03-24,10.95,11.55,10.95,11.4,1700995,0
2017-03-27,11.15,11.7,10.95,11.65,1241417,0
2017-03-28,11.7,11.94,11.3,11.6,1067525,0
2017-03-29,11.7,12.24,11.6,11.7,1042173,0
2017-03-30,11.65,11.85,10.95,11.45,1132738,0
2017-03-31,11.5,11.7365,11.15,11.65,1339544,0
2017-04-03,11.7,11.7,10.85,11.05,1632385,0
2017-04-04,11.1,11.55,10.85,11.05,1175710,0
2017-04-05,11.05,11.15,10.15,10.45,1996997,0
2017-04-06,10.4,10.45,9.8,10.4,1882675,0
2017-04-07,10.35,10.6,10.125,10.55,1220049,0
2017-04-10,10.55,10.7,10.1,10.25,757414,0
2017-04-11,10.25,10.4,10.05,10.25,738740,0
2017-04-12,10.3,10.3,9.95,10,909822,0
2017-04-13,10,10.2,9.8,9.9,876485,0
2017-04-17,9.85,10.695,9.85,10.5,1383850,0
2017-04-18,10.35,10.5244,9.95,10,1075060,0
2017-04-19,10.1,10.7,10.1,10.3,995103,0
2017-04-20,10.4,10.795,10.35,10.45,993815,0
2017-04-21,10.5,10.75,10.2,10.3,1106291,0
2017-04-24,10.6,10.6,10.05,10.4,903276,0
2017-04-25,10.8,12.15,10.75,12,3741908,0
2017-04-26,12.4,12.8,11.85,12.15,2971574,0
2017-04-27,12.15,12.2278,11.6,11.95,1495857,0
2017-04-28,12.45,12.69,11,11.05,2435861,0
2017-05-01,11,11.1,10.6,10.9,948916,0
2017-05-02,10.9469,10.9469,10.5,10.8,942272,0
2017-05-03,10.7,10.7,10.2,10.45,1205539,0
2017-05-04,10.45,10.7,10.05,10.15,1193541,0
2017-05-05,10.1,10.145,9.405,10.05,2543627,0
2017-05-08,9.9,10.65,9.8,10.4,1108578,0
2017-05-09,10.35,10.8,10.25,10.8,798137,0
2017-05-10,10.75,11.375,10.55,11.3,1029242,0
2017-05-11,11.15,11.25,10.85,11.15,787113,0
2017-05-12,11.05,12.2,11,11.75,1481955,0
2017-05-15,11.8,12.1,11.5,11.65,898374,0
2017-05-16,11.7,11.8,11.25,11.4,964389,0
2017-05-17,11.1,11.45,10.85,11.1,1236785,0
2017-05-18,11.1,11.25,10.7,11.2,926321,0
2017-05-19,11.3,11.6,11.1,11.35,1123732,0
2017-05-22,11.35,11.65,11.15,11.45,730613,0
2017-05-23,12.15,12.95,11.7,11.95,3455000,0
2017-05-24,12.05,12.05,11.5,11.85,921014,0
2017-05-25,11.85,12,11.65,11.95,732631,0
2017-05-26,11.9,12.55,11.8,12.05,1252105,0
2017-05-30,11.8,11.85,11.2,11.35,1464024,0
2017-05-31,11.4,11.5,10.995,11.25,763346,0
2017-06-01,11.35,11.85,11.2,11.8,772043,0
2017-06-02,11.95,14.1,11.95,13.85,3941546,0
2017-06-05,15.1,15.35,12.85,13,7549446,0
2017-06-06,12.9,12.95,12.2,12.65,2147551,0
2017-06-07,12.6,12.75,11.85,12.3,1612259,0
2017-06-08,12.3,13.15,12.1221,13,1265778,0
2017-06-09,13,13,11.8653,12.1,1813348,0
2017-06-12,12.2,12.2,11,11.15,2671052,0
2017-06-13,11.3,11.4,10.55,10.65,2442611,0
2017-06-14,10.75,11.8,10.55,11.2,3258263,0
2017-06-15,11.1,11.195,10.8,11.05,1326421,0
2017-06-16,11.3,11.45,10.9,11.1,5792171,0
2017-06-19,11.1,11.45,10.905,11,1395840,0
2017-06-20,10.95,11.35,10.95,11.1,1588801,0
2017-06-21,11.2,11.731,11.1,11.45,1748513,0
2017-06-22,11.55,12.15,11.35,12,1573816,0
2017-06-23,12,12.2,11.55,11.95,2044999,0
2017-06-26,12.2,12.3,11.55,11.6,1478916,0
2017-06-27,11.55,11.6752,10.95,11.05,1433358,0
2017-06-28,11,11.5,10.95,11.35,1373670,0
2017-06-29,11.2,11.2,10.575,10.6,2022187,0
2017-06-30,10.5,10.5,10,10.05,1727566,0
2017-07-03,10.15,10.25,9.95,10.15,867531,0
2017-07-05,10.1,10.35,10,10.15,1301858,0
2017-07-06,10,10.19,9.8,10.1,1502269,0
2017-07-07,10.15,10.4,9.975,10.3,1187728,0
2017-07-10,10.2,10.5,10,10.45,1006181,0
2017-07-11,10.5,10.5,10.2,10.4,1082100,0
2017-07-12,10.55,10.6,10.195,10.6,1121319,0
2017-07-13,10.65,10.95,10.3,10.75,1176450,0
2017-07-14,10.7,11,10.4,10.85,1111648,0
2017-07-17,10.85,11.3,10.7,11.2,1066078,0
2017-07-18,11.65,11.65,11.1,11.25,1055275,0
2017-07-19,11.25,11.5,11.1,11.2,905334,0
2017-07-20,11.2,11.85,11.1,11.7,1278454,0
2017-07-21,11.8,12.25,11.6,12.2,1616146,0
2017-07-24,12.2,12.6,11.95,12.05,1534301,0
2017-07-25,12.1,12.2,11.325,11.35,1634248,0
2017-07-26,11.4,11.9,11.35,11.8,898481,0
2017-07-27,11.9,12.125,11.375,11.55,1237838,0
2017-07-28,11.5,11.775,11.35,11.75,533967,0
2017-07-31,11.7,11.9,11.3,11.5,813406,0
2017-08-01,11.6,11.8,11,11.1,1011739,0
2017-08-02,11.1,11.246,10.95,11.05,1155391,0
2017-08-03,11.05,11.15,10.35,10.4,1559065,0
2017-08-04,10.3,10.65,10.2,10.35,1116122,0
2017-08-07,10.2,10.6,10.05,10.15,838749,0
2017-08-08,10.2,10.45,9.95,10,1155738,0
2017-08-09,10.25,10.69,10.05,10.15,817255,0
2017-08-10,10.15,10.3,9.85,10.1,1652303,0
2017-08-11,10.25,11.45,10.15,11.35,1870466,0
2017-08-14,11.5,11.6,11.1,11.6,1143648,0
2017-08-15,11.5,11.95,11.275,11.35,1362421,0
2017-08-16,11.4,11.45,11.05,11.25,687703,0
2017-08-17,11.25,11.5,11,11,994551,0
2017-08-18,10.95,11.05,10.7323,10.85,888366,0
2017-08-21,10.85,11,10.55,10.95,893701,0
2017-08-22,10.95,11.5,10.85,11.5,932828,0
2017-08-23,11.35,11.85,11.25,11.75,1039707,0
2017-08-24,11.65,12.025,11.55,11.95,1085391,0
2017-08-25,12.05,12.1,11.4,11.45,865753,0
2017-08-28,11.5,11.9,11.4,11.9,980337,0
2017-08-29,11.7,12.15,11.56,12.1,987887,0
2017-08-30,12.05,12.8,12.05,12.2,1534722,0
2017-08-31,12.25,12.725,12.15,12.7,1111320,0
2017-09-01,12.7,12.75,12.25,12.7,908372,0
2017-09-05,12.7,12.9,12.4,12.6,1047062,0
2017-09-06,12.7,12.8,12,12.1,1198298,0
2017-09-07,12.1,12.7,11.805,12.65,980030,0
2017-09-08,12.65,13.1,12,12.2,1579362,0
2017-09-11,12.25,12.65,12.25,12.45,895111,0
2017-09-12,12.45,12.55,11.55,11.55,1601664,0
2017-09-13,11.6,11.85,11.45,11.75,789100,0
2017-09-14,11.65,11.9,11.45,11.85,670579,0
2017-09-15,11.9,12.2,11.7,12,2090472,0
2017-09-18,12,12.1,11.625,11.75,964777,0
2017-09-19,11.8,11.9,11.39,11.5,760334,0
2017-09-20,11.5,11.7,11.15,11.55,876974,0
2017-09-21,11.6,11.85,11.25,11.8,803296,0
2017-09-22,11.85,12,11.65,11.95,768812,0
2017-09-25,11.9,12.055,11.7,12,939255,0
2017-09-26,11.9,12,11.3,11.35,836909,0
2017-09-27,11.55,11.9,11.4,11.675,868134,0
2017-09-28,11.75,12,11.6,11.8,637782,0
2017-09-29,11.85,12,11.6,11.85,1083641,0
2017-10-02,11.9,12.05,11.6,12,981044,0
2017-10-03,12.8,12.8,11.9,12,1148641,0
2017-10-04,11.95,12.25,11.8,12.15,1088634,0
2017-10-05,12.15,12.45,12.1,12.25,575724,0
2017-10-06,12.25,12.528,12.1,12.3,553442,0
2017-10-09,12.3,12.45,11.85,11.9,679329,0
2017-10-10,11.95,12.15,11.725,11.95,578520,0
2017-10-11,12,12.05,11.425,11.6,1179305,0
2017-10-12,11.6,11.7,11.2,11.25,806089,0
2017-10-13,11.2,11.25,10.75,11,899381,0
2017-10-16,9.65,10.15,9.15,9.275,4623677,0
2017-10-17,9.4,9.45,8.35,8.425,2687928,0
2017-10-18,8.5,8.7,7.75,7.95,4312025,0
2017-10-19,8,8.045,7.45,7.5,1955094,0
2017-10-20,7.6,8.7,7.5,8.6,2696006,0
2017-10-23,8.8,8.9,8.1,8.4,2173749,0
2017-10-24,8.35,8.6,7.9,7.95,1489929,0
2017-10-25,8,8.1,7.65,8.05,1090851,0
2017-10-26,8,8,7.5,7.8,1568845,0
2017-10-27,8,8.2,7.65,8.15,1395040,0
2017-10-30,8.0958,8.4,8,8.05,894511,0
2017-10-31,8.05,8.35,8,8.15,950283,0
2017-11-01,8.3,8.375,7.8,7.8,977238,0
2017-11-02,7.8,8.09,7.75,8.05,802813,0
2017-11-03,8.05,8.3,7.9,8.3,1006023,0
2017-11-06,8.35,8.4,7.845,7.85,919353,0
2017-11-07,7.9,7.9,7.55,7.55,1066611,0
2017-11-08,7.75,7.95,7.25,7.7,1208562,0
2017-11-09,7.8,8.6,7.685,8.3,1870252,0
2017-11-10,8.35,8.5,8.2,8.45,915622,0
