Date,Open,High,Low,Close,Volume,OpenInt
2009-01-06,15.45,15.45,14.25,14.25,173,0
2009-01-07,14.25,14.25,14.0625,14.0625,93,0
2009-01-21,14.5875,19.3125,14.5875,19.3125,5,0
2009-01-22,22.2,22.2,19.3125,19.3125,73,0
2009-01-23,31.5375,36.3937,19.8,23.1562,376,0
2009-01-26,23.4,23.4,11.7,11.7,130,0
2009-01-27,13.7062,18.6375,13.5,14.9625,421,0
2009-01-28,21.3562,21.3562,14.9625,15,41,0
2009-01-29,15,15,15,15,33,0
2009-01-30,15,15,15,15,3,0
2009-02-02,13.7625,13.7625,13.7625,13.7625,6,0
2009-02-03,13.5,13.5,13.5,13.5,13,0
2009-02-04,13.5,13.5,8.25,11.7,40,0
2009-02-05,8.1,8.1,8.1,8.1,166,0
2009-02-11,14.7562,19.5937,13.5562,13.5562,80,0
2009-02-17,13.5,14.55,10.3875,10.3875,80,0
2009-02-18,13.4062,13.4062,13.4062,13.4062,13,0
2009-02-19,13.95,18.2062,13.95,18.2062,210,0
2009-02-20,15.75,20.7375,8.1,20.7375,37,0
2009-02-24,17.1937,18.0562,15.4125,17.7,255,0
2009-02-27,25.1625,25.1625,25.1625,25.1625,1,0
2009-03-04,15,17.6437,15,17.6437,110,0
2009-03-09,20.7,21,18.1125,19.65,466,0
2009-03-10,19.0125,21.9,13.7062,13.7062,39,0
2009-03-12,15,15,15,15,3,0
2009-03-13,15,17.4,15,15,286,0
2009-03-17,15.2625,15.2625,15.2625,15.2625,6,0
2009-03-23,24.6,24.7125,19.4437,24.7125,168,0
2009-03-25,15.8625,15.8625,14.6625,14.6625,166,0
2009-03-26,14.6062,14.6062,14.6062,14.6062,3,0
2009-04-02,17.2125,17.2125,17.2125,17.2125,1,0
2009-04-03,17.25,17.25,17.25,17.25,25,0
2009-04-07,17.4,17.4,17.4,17.4,33,0
2009-04-08,17.2875,17.2875,17.2875,17.2875,3,0
2009-04-09,17.4375,22.2937,13.8,22.2937,95,0
2009-04-13,17.4375,22.35,17.4375,22.35,50,0
2009-04-16,16.35,16.5,16.35,16.5,3,0
2009-04-28,16.35,16.35,12.2625,12.2625,46,0
2009-04-29,13.4437,13.4437,13.4437,13.4437,10,0
2009-05-04,13.7437,13.7437,13.7437,13.7437,2,0
2009-05-05,16.5937,16.5937,16.5937,16.5937,6,0
2009-05-06,16.8375,16.8375,16.8375,16.8375,33,0
2009-05-07,14.0437,16.5,13.8562,16.5,454,0
2009-05-13,18.2437,18.2437,18.2437,18.2437,3,0
2009-05-14,21.5062,27.9562,21.5062,27.9562,55,0
2009-05-15,29.7,30,20.1,20.1,396,0
2009-05-19,26.1,30,24.3,28.7437,220,0
2009-05-20,27.6,27.6,23.4,23.55,151,0
2009-05-21,28.8,31.7437,28.8,31.7437,40,0
2009-05-22,30.9,30.9562,26.5125,30.9562,81,0
2009-05-26,28.0125,28.0125,27,27,90,0
2009-05-27,25.7625,27.1125,25.7625,27.1125,18,0
2009-05-29,27.6,27.6,27.5625,27.5625,91,0
2009-06-01,27.9,27.9,27.9,27.9,1,0
2009-06-02,24.9937,27.7125,24.9937,27.7125,56,0
2009-06-04,39.6562,41.1,39.6,39.6,78,0
2009-06-05,41.7,41.9625,40.4062,41.7375,6,0
2009-06-08,39.0562,39.0562,36.3,36.3,115,0
2009-06-09,48,50.5875,46.1625,46.2,108,0
2009-06-10,45.8062,50.0437,45.8062,50.0437,36,0
2009-06-11,49.2375,50.6625,48,48,27,0
2009-06-12,50.8125,55.9875,50.8125,55.9875,71,0
2009-06-15,53.4,53.4,46.2,46.2,184,0
2009-06-16,49.2375,50.5875,45.3,45.3,75,0
2009-06-17,38.4375,42.5625,36.5437,42.5625,18,0
2009-06-22,38.9625,40.1437,38.85,38.85,23,0
2009-06-23,36.3375,36.3375,36.3375,36.3375,3,0
2009-06-29,36.1875,40.35,36.1875,36.75,29,0
2009-07-02,37.2562,37.2562,35.9625,35.9625,3,0
2009-07-09,41.5875,42.8625,41.5875,42.8625,33,0
2009-07-17,38.8125,38.8125,38.8125,38.8125,5,0
2009-07-21,45,46.1625,45,46.1625,4,0
2009-07-22,46.5562,46.5562,46.4625,46.4625,18,0
2009-07-23,46.4625,46.4625,46.4625,46.4625,16,0
2009-07-24,45.75,45.75,45.15,45.15,17,0
2009-07-27,45.8625,45.8625,45.8625,45.8625,8,0
2009-07-29,41.2875,42.5437,39.9,42.5437,20,0
2009-07-30,42.8625,47.2875,42.8625,47.25,123,0
2009-08-04,46.2,46.2,46.2,46.2,1,0
2009-08-10,41.4,42.75,41.4,42.5062,39,0
2009-08-11,45,45,45,45,30,0
2009-08-12,40.7437,42.6,40.7437,42.6,133,0
2009-08-19,39.6562,39.6562,39.6562,39.6562,6,0
2009-08-20,33.9937,33.9937,33.9937,33.9937,40,0
2009-08-21,34.5375,34.5562,34.5375,34.5562,31,0
2009-08-26,32.6437,32.6437,32.6437,32.6437,1,0
2009-08-31,36.8625,36.8625,36.8625,36.8625,6,0
2009-09-01,36.7125,36.7125,36.45,36.45,26,0
2009-09-04,37.2,37.2,37.2,37.2,16,0
2009-09-10,37.4437,37.4437,37.4437,37.4437,3,0
2009-09-11,38.25,38.4,38.25,38.4,6,0
2009-09-15,38.9062,38.9062,37.6875,37.6875,31,0
2009-09-22,34.9875,34.9875,33.5625,33.5625,18,0
2009-09-23,38.1,38.1,38.1,38.1,64,0
2009-09-24,38.9437,38.9437,38.9437,38.9437,50,0
2009-09-28,37.2,37.2,37.2,37.2,0,0
2009-09-29,33,33,33,33,2,0
2009-09-30,33.4125,33.4125,33.4125,33.4125,50,0
2009-10-01,33.3,33.3,33.3,33.3,16,0
2009-10-02,36.0562,36.0562,36.0562,36.0562,3,0
2009-10-05,36.3562,36.3562,36.3,36.3,14,0
2009-10-06,33.8625,33.8625,32.4562,32.4562,16,0
2009-10-07,32.4,32.4,32.4,32.4,50,0
2009-10-15,34.8562,34.8562,33.3937,33.3937,8,0
2009-10-30,34.8562,34.8562,34.8562,34.8562,33,0
2009-11-04,30.9,30.9,30.9,30.9,6,0
2009-11-10,31.2562,31.2562,31.2562,31.2562,26,0
2009-11-12,41.5125,41.5125,41.4562,41.4562,10,0
2009-11-13,44.4375,44.4375,44.4375,44.4375,53,0
2009-11-16,50.4,50.4,48.6,48.6,67,0
2009-11-19,50.6625,50.6625,50.6625,50.6625,11,0
2009-11-23,54.1125,54.1125,51,51,9,0
2009-11-24,48.1875,48.1875,48.1875,48.1875,13,0
2009-11-25,48.6562,48.6562,48.6,48.6,75,0
2009-12-07,45.3,45.3,45.3,45.3,8,0
2009-12-10,54.9,54.9,54.15,54.15,183,0
2009-12-15,51,51,51,51,4,0
2009-12-22,52.5562,52.5562,52.5562,52.5562,33,0
2009-12-23,52.9125,52.9125,52.9125,52.9125,1,0
2010-01-04,47.55,47.55,47.55,47.55,0,0
2010-01-05,50.5125,50.5125,50.5125,50.5125,10,0
2010-01-06,50.8125,50.8125,50.8125,50.8125,12,0
2010-01-07,54.3,54.3,54.15,54.15,18,0
2010-01-08,53.6437,68.1562,53.6437,65.3625,693,0
2010-01-11,69.8625,69.8625,65.1937,66.9,800,0
2010-01-12,65.0437,65.0437,63.6,63.6,7,0
2010-01-13,65.5125,65.5125,65.5125,65.5125,53,0
2010-01-14,61.3125,61.3125,61.3125,61.3125,3,0
2010-01-15,71.4375,71.4375,71.4375,71.4375,33,0
2010-01-19,106.0875,119.25,105,112.1437,527,0
2010-01-20,110.2875,110.4,110.2875,110.4,20,0
2010-01-21,111.8062,111.8062,104.4,105.6,204,0
2010-01-22,102.6,102.6,97.9875,99.6,31,0
2010-01-25,84.8437,84.8437,77.85,77.85,88,0
2010-01-26,90.3937,90.3937,90.3937,90.3937,20,0
2010-01-27,96,105.3,96,102.9,112,0
2010-01-28,107.7375,107.7375,95.8125,98.6625,36,0
2010-01-29,98.6062,98.6062,97.2375,97.2375,6,0
2010-02-01,95.7375,95.7375,93.75,93.75,1043,0
2010-02-02,93.6937,93.6937,89.4,89.4,673,0
2010-02-03,89.0437,89.0437,89.0437,89.0437,8,0
2010-02-04,90.9,90.9,90.9,90.9,423,0
2010-02-08,97.8,97.8,96,96,1433,0
2010-02-09,110.7,111.0562,110.7,111.0562,5,0
2010-02-10,104.0437,105.45,102.5437,102.5437,21,0
2010-02-11,104.9437,105.5437,104.3625,104.3625,2,0
2010-02-12,99.2437,99.2437,99.2437,99.2437,13,0
2010-02-16,93.2625,93.4875,88.9875,88.9875,80,0
2010-02-17,91.7437,91.8,91.7437,91.8,3,0
2010-02-18,92.0062,92.0062,90.5625,90.5625,15,0
2010-02-19,93.6,93.6,93.6,93.6,13,0
2010-02-22,99.2625,99.2625,99.2625,99.2625,16,0
2010-02-24,96.6,101.1,95.1562,95.2125,64,0
2010-02-25,95.4562,95.4562,94.1437,94.5,90,0
2010-02-26,94.7437,94.7437,94.7437,94.7437,13,0
2010-03-02,93,93,93,93,6,0
2010-03-04,74.1,74.1,74.1,74.1,25,0
2010-03-08,80.2125,80.2125,78.75,78.75,12,0
2010-03-12,86.9437,86.9437,86.9437,86.9437,40,0
2010-03-15,89.1,89.1,89.1,89.1,73,0
2010-03-17,87.5625,87.5625,86.1,86.1,6,0
2010-03-18,87.5437,87.5437,87.5437,87.5437,4,0
2010-03-22,89.4937,89.4937,83.9062,83.9062,4,0
2010-03-23,88.4625,90.0562,88.4625,90.0562,70,0
2010-04-08,86.7,86.7,85.2,85.2,7,0
2010-04-12,91.05,91.05,86.7,86.7,16,0
2010-04-13,91.35,91.35,89.85,89.85,20,0
2010-04-14,91.7625,91.95,85.65,85.6875,15,0
2010-04-15,85.95,85.95,85.95,85.95,16,0
2010-04-16,85.7062,85.7062,85.7062,85.7062,208,0
2010-04-20,84.15,84.15,84.15,84.15,5,0
2010-04-21,84.2625,84.2625,84.1125,84.1125,8,0
2010-04-23,91.1437,104.85,91.1437,101.6625,84,0
2010-04-26,111,112.65,111,112.5,89,0
2010-04-27,108.5437,111.5437,108.5437,110.2125,69,0
2010-04-29,112.2,112.2,112.2,112.2,8,0
2010-05-03,111.1875,111.1875,111.1875,111.1875,0,0
2010-05-04,105.6,110.4,105.6,108.6,293,0
2010-05-05,109.2,109.2,104.7,104.7,93,0
2010-05-06,111.6562,122.9437,111.6562,115.4625,194,0
2010-05-07,116.4,122.2875,116.4,122.2875,374,0
2010-05-10,128.7937,138.6,128.7937,138.6,137,0
2010-05-11,143.3625,159.9937,140.8875,148.8,134,0
2010-05-12,148.2937,148.2937,141.2625,141.2625,55,0
2010-05-13,140.1937,140.1937,140.1937,140.1937,2,0
2010-05-14,126.3,129.3562,126.3,129.3562,10,0
2010-05-17,130.2,130.2,130.2,130.2,3,0
2010-05-18,141.6937,141.6937,133.1062,133.1062,75,0
2010-05-19,126.3937,126.3937,66.1875,112.05,1150,0
2010-05-20,115.65,118.5,108.1875,112.5562,175,0
2010-05-21,112.1062,113.0625,111.75,113.0625,10,0
2010-05-25,34.8,35.9062,22.1062,24.9,766,0
2010-05-26,25.4437,25.4625,22.35,24.9,239,0
2010-05-27,24.75,27.0562,21.4875,22.0125,68,0
2010-05-28,23.5125,25.0875,23.5125,25.0875,33,0
2010-06-02,28.8562,28.8562,28.8562,28.8562,1,0
2010-06-03,28.9125,28.9125,28.9125,28.9125,1,0
2010-06-08,28.5,28.5,27.0375,27.0562,500,0
2010-06-09,28.8,28.8,28.8,28.8,13,0
2010-06-16,25.6125,25.6125,25.6125,25.6125,64,0
2010-06-23,28.8,28.8,28.8,28.8,73,0
2010-06-25,23.1937,23.1937,15.9375,17.7,139,0
2010-06-28,16.0125,16.2,15.9937,15.9937,160,0
2010-06-29,14.1,14.1,14.1,14.1,13,0
2010-07-13,14.5125,14.5125,14.5125,14.5125,1,0
2010-07-14,14.4375,18.9,14.4375,18.9,40,0
2010-07-23,27.6,27.6,27.6,27.6,8,0
2010-07-26,27.6,27.6,27.6,27.6,11,0
2010-08-04,19.0875,19.0875,19.0875,19.0875,10,0
2010-08-09,22.05,22.05,22.05,22.05,3,0
2010-08-10,20.4375,21.8625,20.4,21.8625,266,0
2010-08-19,17.25,17.25,17.25,17.25,33,0
2010-08-23,18.45,18.45,18.45,18.45,3,0
2010-08-27,16.9125,16.9125,16.9125,16.9125,6,0
2010-09-03,15.7125,15.7125,15.7125,15.7125,3,0
2010-09-09,21.2437,21.2437,21.2437,21.2437,10,0
2010-10-05,20.7,20.7,20.7,20.7,33,0
2010-10-08,20.7,22.2,20.7,22.2,25,0
2010-10-13,23.9062,23.9062,23.9062,23.9062,33,0
2010-10-14,24,24,21.7875,21.7875,41,0
2010-10-18,22.2,22.2,22.2,22.2,2,0
2010-10-22,18.9375,18.9375,18.9375,18.9375,333,0
2010-10-25,23.6437,23.6437,20.55,23.6062,21,0
2010-10-27,26.2875,26.2875,26.2875,26.2875,8,0
2010-10-28,27.75,36.3,27.75,36.3,120,0
2010-10-29,52.4062,52.4062,48.5062,48.5625,216,0
2010-11-01,46.4437,47.3437,46.4437,47.3437,50,0
2010-11-03,40.05,47.6437,40.05,47.6437,176,0
2010-11-04,41.9062,41.9062,38.85,38.85,12,0
2010-11-05,43.5,43.5,42.0375,42.0375,21,0
2010-11-08,40.35,40.3875,40.35,40.3875,36,0
2010-11-10,40.4437,42.0375,40.4437,42.0375,66,0
2010-11-11,38.9437,38.9437,38.9437,38.9437,0,0
2010-11-15,37.5,37.5,37.5,37.5,25,0
2010-11-17,39.6375,39.6375,39.6375,39.6375,0,0
2010-11-22,36.9562,36.9562,36.9562,36.9562,1,0
2010-12-01,32.4,32.4,32.4,32.4,1,0
2010-12-02,35.8875,35.8875,35.8875,35.8875,6,0
2010-12-07,31.35,31.35,31.35,31.35,5,0
2010-12-08,29.8125,29.8125,29.8125,29.8125,3,0
2010-12-09,40.1062,40.1437,38.6625,38.6625,41,0
2010-12-10,37.5,37.5,37.5,37.5,250,0
2010-12-22,33,33,33,33,3,0
2010-12-23,41.55,41.55,39.9,40.2,83,0
2010-12-28,15,15,15,15,0,0
2010-12-29,43.5,43.5,42.0375,42.0375,34,0
2011-01-04,40.5937,40.5937,40.5562,40.5562,140,0
2011-01-05,39.9562,39.9562,15,15,23,0
2011-01-11,43.8937,43.8937,42.4125,42.4125,10,0
2011-01-13,42.6,42.6,39.4125,39.4125,17,0
2011-01-18,37.95,40.2937,37.95,40.2937,31,0
2011-01-19,40.65,40.65,40.65,40.65,1,0
2011-01-24,42.2437,42.2437,42.2437,42.2437,8,0
2011-01-25,42.1125,42.1125,42.1125,42.1125,8,0
2011-01-28,38.1,38.1,38.1,38.1,33,0
2011-02-01,39.3375,39.3375,39.3375,39.3375,0,0
2011-02-02,38.0437,38.0437,38.0437,38.0437,0,0
2011-02-10,40.65,40.6875,36.15,40.5,110,0
2011-02-15,41.0062,41.0062,39.45,39.45,10,0
2011-02-16,41.0625,41.0625,41.0625,41.0625,16,0
2011-02-17,36.5625,39.6,36.5625,39.6,23,0
2011-02-18,39.6562,39.6562,35.0625,35.0625,10,0
2011-02-22,39.6,39.6,39.6,39.6,5,0
2011-02-23,37.95,37.95,37.95,37.95,13,0
2011-02-24,37.2937,37.2937,37.2937,37.2937,5,0
2011-02-25,33.9,33.9,33.9,33.9,166,0
2011-02-28,35.5125,35.5125,35.5125,35.5125,16,0
2011-03-02,35.4562,38.5125,35.4562,38.5125,16,0
2011-03-04,33.9562,33.9562,33.9562,33.9562,6,0
2011-03-07,35.4375,35.4375,35.4375,35.4375,3,0
2011-03-10,33.8437,35.3437,33.8437,35.3437,25,0
2011-03-11,35.3062,35.4937,30.8062,35.4937,23,0
2011-03-14,35.4,35.4,35.4,35.4,3,0
2011-03-15,29.0062,29.0062,29.0062,29.0062,50,0
2011-03-21,36.8437,36.8437,36.8437,36.8437,75,0
2011-03-22,32.1562,32.1562,32.1562,32.1562,6,0
2011-03-25,30.6937,30.6937,30.6937,30.6937,91,0
2011-03-31,33.9562,33.9562,33.9562,33.9562,3,0
2011-04-01,34.95,34.95,34.2,34.2,101,0
2011-04-07,26.6062,26.6062,26.6062,26.6062,5,0
2011-04-12,28.95,28.95,27.3937,27.3937,10,0
2011-04-25,29.8125,29.8125,29.8125,29.8125,16,0
2011-04-26,25.1625,25.1625,25.1625,25.1625,40,0
2011-04-27,28.2375,28.2375,28.2375,28.2375,4,0
2011-05-16,27.7875,27.7875,27.7875,27.7875,3,0
2011-05-18,22.5,22.5,22.5,22.5,33,0
2011-05-24,23.6625,23.6625,23.6625,23.6625,1,0
2011-05-27,23.0062,23.0062,23.0062,23.0062,3,0
2011-06-01,24.6937,24.6937,24.6937,24.6937,6,0
2011-06-02,23.6437,23.6437,23.6437,23.6437,126,0
2011-06-06,24.5062,24.5062,24.5062,24.5062,4,0
2011-06-08,23.0062,23.0062,23.0062,23.0062,10,0
2011-06-15,24,24,24,24,41,0
2011-06-21,23.1375,23.1375,23.1375,23.1375,1,0
2011-06-22,20.0625,27.75,20.0625,27.75,76,0
2011-06-30,24.8625,24.8625,19.5,21.15,93,0
2011-07-06,23.2875,23.2875,23.2875,23.2875,3,0
2011-07-08,23.3437,23.3437,23.3437,23.3437,1,0
2011-07-12,20.25,20.25,20.25,20.25,3,0
2011-07-13,20.3625,20.3625,20.3625,20.3625,1,0
2011-07-15,23.55,23.6062,23.55,23.6062,24,0
2011-07-22,23.6625,23.6625,23.6625,23.6625,10,0
2011-07-25,26.8875,26.8875,23.7,23.7,35,0
2011-08-02,26.55,26.55,26.55,26.55,0,0
2011-08-04,19.9875,20.4,19.9875,20.4,128,0
2011-08-05,19.8375,19.8375,19.8375,19.8375,0,0
2011-08-08,22.7437,22.7437,22.7437,22.7437,4,0
2011-08-15,19.8937,19.8937,19.8937,19.8937,11,0
2011-08-18,24.2062,24.2062,24,24,167,0
2011-08-19,22.8,22.8,22.8,22.8,86,0
2011-08-23,22.8,22.8,22.8,22.8,80,0
2011-09-29,14.4375,14.4375,14.4375,14.4375,3,0
2011-10-14,17.7375,17.7375,17.7375,17.7375,16,0
2011-10-17,17.7,17.7,17.7,17.7,3,0
2011-11-02,15,15,15,15,33,0
2011-11-22,12.9562,12.9562,12.9562,12.9562,3,0
2011-11-25,15.8062,15.8062,15.8062,15.8062,1,0
2011-12-08,11.7562,11.7562,11.7562,11.7562,66,0
2011-12-16,12.9375,15.9562,12.9375,15.9562,35,0
2012-01-12,17.7,17.7,17.7,17.7,16,0
2012-01-25,17.85,17.85,17.85,17.85,2,0
2012-02-02,16.5562,16.5562,16.5562,16.5562,3,0
2012-02-13,11.7,11.7,11.7,11.7,200,0
2012-02-17,13.8,13.8,13.8,13.8,33,0
2012-03-14,16.8,16.8,16.8,16.8,66,0
2012-03-15,15.9,15.9,15.9,15.9,16,0
2012-03-26,12.3,12.3,12.3,12.3,3,0
2012-04-10,13.5,13.5,13.5,13.5,1,0
2012-04-11,12,12,12,12,66,0
2012-06-07,7.2937,7.2937,5.8125,5.8125,40,0
2012-06-27,7.8562,7.8562,7.8562,7.8562,1,0
2012-07-03,7.5,7.5,7.5,7.5,5,0
2012-07-11,6.6,6.6,6.6,6.6,13,0
2012-07-27,6,6,6,6,5,0
2012-08-23,4.8,4.8,4.8,4.8,86,0
2012-08-24,9.3,9.3,9.3,9.3,150,0
2012-10-17,7.8,8.7,7.8,8.7,29,0
2012-11-08,12.9,12.9,12.9,12.9,50,0
2012-11-09,13.5,13.8,13.5,13.5,333,0
2012-11-19,14.4,14.4,14.4,14.4,1,0
2012-12-05,7.8,7.8,7.8,7.8,50,0
2012-12-11,10.8,10.8,10.8,10.8,7,0
2012-12-27,6.6,6.6,6.6,6.6,83,0
2013-01-07,7.8,7.8,7.8,7.8,66,0
2013-01-22,7.8,7.8,7.8,7.8,3,0
2013-01-25,11.4,11.4,11.25,11.25,62,0
2013-01-28,9,9,9,9,16,0
2013-02-15,10.215,10.215,10.215,10.215,166,0
2013-02-19,10.14,10.905,10.14,10.905,266,0
2013-02-21,11.58,11.58,11.58,11.58,333,0
2013-02-22,11.55,11.55,11.055,11.055,133,0
2013-03-05,8.97,8.97,8.97,8.97,100,0
2013-03-21,6.36,6.36,6.36,6.36,100,0
2013-04-01,6.36,6.42,6.36,6.42,366,0
2013-04-02,6.3,6.3,6.3,6.3,16,0
2013-04-04,6.2906,6.2906,6.2906,6.2906,10,0
2013-04-08,6.72,6.72,6.15,6.15,61,0
2013-04-12,6.24,6.24,6.24,6.24,33,0
2013-04-18,6.09,6.09,6.09,6.09,166,0
2013-04-19,5.925,5.925,5.925,5.925,16,0
2013-05-13,4.83,4.83,4.83,4.83,133,0
2013-05-17,4.83,4.83,4.83,4.83,104,0
2013-05-21,4.47,4.47,4.155,4.155,800,0
2013-05-23,4.2506,4.68,4.2506,4.59,60,0
2013-05-28,4.2,4.2,4.2,4.2,66,0
2013-06-03,4.68,4.68,4.68,4.68,33,0
2013-06-04,4.9444,4.9444,4.9444,4.9444,33,0
2013-06-10,5.1544,5.16,5.1544,5.16,200,0
2013-06-12,5.3044,5.31,4.89,4.89,1170,0
2013-06-14,4.89,5.4562,4.89,5.4562,366,0
2013-06-17,5.49,5.49,5.4,5.4637,277,0
2013-06-18,5.46,5.925,5.46,5.925,4983,0
2013-06-19,5.94,6.06,5.85,5.88,2899,0
2013-06-20,5.61,5.61,5.61,5.61,200,0
2013-06-21,5.61,6.57,5.61,6.54,3183,0
2013-06-24,6.42,6.42,5.88,6.33,1165,0
2013-06-25,6.5756,7.215,6.5194,7.215,866,0
2013-06-26,7.2,7.2,6.8794,6.9,355,0
2013-06-27,6.945,7.05,6.735,6.735,1000,0
2013-06-28,7.0012,7.08,6.93,7.08,366,0
2013-07-01,7.17,7.17,7.17,7.17,480,0
2013-07-02,7.17,7.17,7.08,7.08,950,0
2013-07-05,6.54,6.8156,6.5287,6.8156,133,0
2013-07-08,6.84,6.84,6.7594,6.7594,870,0
2013-07-10,6.87,6.87,6.6,6.8644,1516,0
2013-07-11,6.9,6.9,6.9,6.9,150,0
2013-07-12,7.14,7.14,6.81,6.9,676,0
2013-07-15,7.155,7.4944,6.9,7.4944,7683,0
2013-07-16,7.3106,7.47,7.3106,7.47,713,0
2013-07-17,7.5,7.5,7.5,7.5,296,0
2013-07-19,6.63,6.9,6.63,6.9,126,0
2013-07-22,7.41,7.4137,7.3856,7.4137,650,0
2013-07-23,7.425,7.83,6.96,7.59,3903,0
2013-07-24,7.77,7.77,7.35,7.35,733,0
2013-07-25,7.4456,7.47,7.35,7.3706,800,0
2013-07-26,8.0194,8.4656,7.8,8.2406,3083,0
2013-07-29,8.22,8.52,7.95,8.52,1743,0
2013-07-30,8.64,8.64,7.9294,7.9294,2263,0
2013-07-31,8.4,8.7,8.3812,8.7,4153,0
2013-08-01,8.4,8.6606,8.3362,8.3362,3870,0
2013-08-02,8.1,8.97,8.1,8.88,4550,0
2013-08-05,9.15,10.86,9.15,10.86,5279,0
2013-08-06,9.99,11.7056,9.6094,11.55,4364,0
2013-08-07,12.06,14.04,12.06,13.8844,6350,0
2013-08-08,14.01,14.265,12.03,12.96,3422,0
2013-08-09,11.5856,11.7,10.5,11.7,1877,0
2013-08-12,10.7756,10.7756,10.4887,10.5,1171,0
2013-08-13,10.77,10.77,9.795,9.9,1600,0
2013-08-14,10.38,10.41,9.48,9.6,1036,0
2013-08-15,8.4,9,8.1,8.1,861,0
2013-08-16,8.97,9.45,8.925,8.925,403,0
2013-08-19,9.75,9.75,8.7937,8.7937,500,0
2013-08-20,8.8837,8.8912,8.7394,8.88,1266,0
2013-08-21,8.6887,8.6887,8.3906,8.3906,559,0
2013-08-23,8.4,9.1444,8.3794,8.5012,543,0
2013-08-26,8.9156,9.3,8.6344,9.3,586,0
2013-08-27,9.3,10.2,9.2156,9.6,8259,0
2013-08-28,8.94,8.94,8.58,8.6812,416,0
2013-08-29,8.655,9.4106,8.6212,9.27,7333,0
2013-08-30,8.73,9.27,8.7,9.27,8766,0
2013-09-03,9.06,9.06,8.6362,8.85,1936,0
2013-09-04,9.03,9.03,9.03,9.03,83,0
2013-09-05,9.03,9.03,8.5012,8.5012,383,0
2013-09-06,8.85,9.0937,8.5894,9.09,1133,0
2013-09-09,8.8912,9.42,8.7544,9.42,3090,0
2013-09-10,9.42,9.42,8.8462,8.88,1098,0
2013-09-11,9.03,9.18,8.4,8.88,2481,0
2013-09-12,8.73,9.0112,8.205,9.0112,1965,0
2013-09-13,8.6362,8.73,7.8,8.73,876,0
2013-09-16,8.76,8.9456,8.6737,8.7,3785,0
2013-09-17,8.76,8.91,7.7137,8.91,2833,0
2013-09-18,9.0244,9.03,9.0244,9.0262,537,0
2013-09-19,8.97,9.54,8.49,8.49,2368,0
2013-09-20,9.0412,9.06,8.5256,9.0356,2149,0
2013-09-23,8.91,8.91,8.5594,8.9006,370,0
2013-09-24,8.805,8.8162,7.86,8.43,2685,0
2013-09-25,8.31,8.61,8.31,8.61,1866,0
2013-09-26,8.4,8.4,8.22,8.2987,700,0
2013-09-27,8.16,8.16,7.7887,8.04,2516,0
2013-09-30,8.0287,8.04,7.41,7.41,1606,0
2013-10-01,7.74,8.04,7.74,7.9987,453,0
2013-10-02,7.9387,8.58,7.8,8.31,2394,0
2013-10-04,8.5144,9.1837,8.5144,9.0394,166,0
2013-10-07,8.31,8.31,8.0756,8.16,566,0
2013-10-08,8.025,8.025,7.6106,7.6106,250,0
2013-10-09,7.8,8.1,7.7512,8.1,2050,0
2013-10-10,8.13,8.25,7.8,7.8,1616,0
2013-10-14,8.58,8.58,8.58,8.58,6,0
2013-10-15,7.8,7.89,7.8,7.86,883,0
2013-10-16,8.55,8.8406,8.13,8.4,2988,0
2013-10-17,8.61,8.61,8.34,8.34,433,0
2013-10-18,8.4,8.61,7.83,8.61,2006,0
2013-10-21,8.31,8.31,8.1,8.1,226,0
2013-10-22,8.76,8.76,8.4,8.4,666,0
2013-10-23,8.3344,8.3344,7.8,7.8,36,0
2013-10-25,8.3362,9.525,8.3362,9.42,6528,0
2013-10-28,9.93,9.93,9.2644,9.6937,3533,0
2013-10-29,9.2644,9.5512,9,9,3154,0
2013-10-30,9.78,9.78,9.2737,9.2737,423,0
2013-10-31,9.5587,11.1506,9.5587,9.7144,9872,0
2013-11-01,9.9,9.9,9,9,670,0
2013-11-04,8.775,9.8044,8.775,9.3,787,0
2013-11-05,8.745,8.9662,8.745,8.9662,390,0
2013-11-07,8.2612,8.6906,8.2612,8.6906,66,0
2013-11-08,9.03,9.03,8.88,8.88,63,0
2013-11-11,7.86,8.4,7.86,8.4,96,0
2013-11-12,8.3737,8.4,7.86,8.4,616,0
2013-11-13,8.49,8.49,8.49,8.49,133,0
2013-11-18,7.695,7.845,7.695,7.845,783,0
2013-11-19,7.8,7.8,7.8,7.8,33,0
2013-11-20,7.3162,7.3162,7.26,7.26,100,0
2013-11-21,7.77,8.1356,7.5844,8.1356,66,0
2013-11-22,8.19,8.28,8.1,8.1,303,0
2013-11-25,8.6794,8.7,8.6794,8.7,66,0
2013-11-27,8.52,8.52,8.04,8.445,373,0
2013-12-02,8.3906,8.3906,7.8844,7.8844,383,0
2013-12-03,8.1,8.1,8.1,8.1,33,0
2013-12-04,8.22,8.22,7.8037,7.8037,96,0
2013-12-05,8.04,8.7,8.04,8.6662,3020,0
2013-12-06,8.2144,8.7412,8.2144,8.7412,863,0
2013-12-09,8.4,8.7,8.4,8.7,1250,0
2013-12-10,8.64,8.64,8.13,8.13,363,0
2013-12-11,8.04,8.04,7.95,7.95,916,0
2013-12-12,8.01,8.43,7.9706,8.01,2096,0
2013-12-13,7.9894,8.4206,7.9894,8.1,599,0
2013-12-16,9.0337,11.64,9.0337,9.96,51917,0
2013-12-17,10.5544,10.5544,9.18,9.9,9713,0
2013-12-18,9.72,9.96,9,9.6,5328,0
2013-12-19,9.1856,9.6,8.88,9.2137,13096,0
2013-12-20,9.39,9.6,9.3,9.6,1070,0
2013-12-23,9.7744,10.35,9.6,10.35,7012,0
2013-12-24,10.2394,10.29,10.05,10.2,2736,0
2013-12-26,9.9,12.3,9.9,12.3,6906,0
2013-12-27,10.6162,11.205,10.455,10.8,6790,0
2013-12-30,10.8,12.33,10.7587,12,10373,0
2013-12-31,12.42,12.42,11.4,11.655,5595,0
2014-01-02,11.6644,12,11.6644,12,3109,0
2014-01-03,12.1537,12.1744,11.4,11.4,1066,0
2014-01-06,10.755,12.12,10.605,11.8387,7266,0
2014-01-07,11.91,12.585,11.67,12.3,11790,0
2014-01-08,11.8706,13.2056,11.8706,13.2056,13477,0
2014-01-09,13.17,13.7044,12.6,13.2,5042,0
2014-01-10,12.75,12.75,12.465,12.75,9465,0
2014-01-13,13.08,13.8187,12.9,13.4306,15118,0
2014-01-14,13.5,16.0612,12.9994,15.24,33429,0
2014-01-15,15.39,17.7,14.1656,16.89,11193,0
2014-01-16,16.68,17.4,14.9156,17.1,11672,0
2014-01-17,16.5,17.9212,16.5,17.67,8282,0
2014-01-21,16.74,17.4,16.4887,17.4,4296,0
2014-01-22,17.31,17.31,15.7856,16.41,6391,0
2014-01-23,14.91,15.7387,14.1,15.5644,11107,0
2014-01-24,15.21,15.33,14.2537,14.79,1912,0
2014-01-27,14.73,14.73,12.9,13.1737,11199,0
2014-01-28,12.81,15.48,12.1537,15.3,7796,0
2014-01-29,14.9756,15.2362,14.55,14.55,260,0
2014-01-30,14.9437,15.4687,14.91,15.12,3460,0
2014-01-31,14.91,15,14.5687,15,1974,0
2014-02-03,14.7,15.09,13.3537,13.4437,1410,0
2014-02-04,13.2,14.1,13.2,14.1,819,0
2014-02-05,14.1262,14.1262,13.44,13.965,583,0
2014-02-06,13.2037,14.2594,13.2037,14.01,72,0
2014-02-07,13.9856,15.6862,13.5544,15.6637,6783,0
2014-02-10,16.1737,16.47,15.3,16.17,5462,0
2014-02-11,15.9,15.9187,15.12,15.69,1030,0
2014-02-12,15.6337,15.7144,15,15.7144,376,0
2014-02-13,15.69,15.69,14.85,15,4075,0
2014-02-14,15,15.45,14.865,15.45,4153,0
2014-02-18,16.2,16.2,15.5944,15.9,1396,0
2014-02-19,15.9,15.9,14.6906,15.0412,1173,0
2014-02-20,14.145,14.7112,13.89,14.7,2931,0
2014-02-21,14.7,14.82,14.4787,14.82,2956,0
2014-02-24,14.31,15.15,14.2912,15.15,2467,0
2014-02-25,14.58,15.9,14.2406,15.9,2294,0
2014-02-26,15.9,15.9,14.94,15.525,436,0
2014-02-27,15.5362,15.7762,15.45,15.7762,470,0
2014-02-28,15.6,15.8962,15.33,15.8962,556,0
2014-03-03,15.6,15.9,15.33,15.9,2785,0
2014-03-04,15.33,16.5,15.33,15.9,1729,0
2014-03-05,16.17,16.2,16.05,16.05,725,0
2014-03-06,16.2,17.58,16.2,17.28,10650,0
2014-03-07,16.725,17.4,16.59,17.1956,3946,0
2014-03-10,17.4,19.5956,17.4,18.81,13045,0
2014-03-11,18.18,18.54,16.8506,17.46,4019,0
2014-03-12,17.4712,17.64,16.2937,17.43,1581,0
2014-03-13,17.7,17.7956,16.6612,17.7956,931,0
2014-03-14,17.4844,17.4844,16.65,16.65,1314,0
2014-03-17,16.3612,17.22,15.9,15.9,495,0
2014-03-18,15.81,16.44,15.51,16.44,753,0
2014-03-19,16.44,16.44,13.14,13.5,9982,0
2014-03-20,14.25,14.25,13.065,13.5,7590,0
2014-03-21,13.5937,14.13,12.66,13.2,3473,0
2014-03-24,12.3037,12.6,11.6756,11.97,5336,0
2014-03-25,12,12,11.0644,11.64,7814,0
2014-03-26,11.64,11.64,11.3794,11.6344,2724,0
2014-03-27,11.64,12.3544,11.2894,12,1446,0
2014-03-28,11.7,13.7606,11.7,13.65,5782,0
2014-03-31,14.07,14.88,13.38,13.414,1984,0
2014-04-01,13.0162,14.04,13.0162,14.04,240,0
2014-04-02,13.9406,14.235,13.935,13.935,137,0
2014-04-03,13.29,13.5,11.97,13.5,4326,0
2014-04-04,13.71,13.71,11.9456,12,2086,0
2014-04-07,11.1656,11.5537,10.89,11.4094,3346,0
2014-04-08,11.2856,11.8256,11.0587,11.8256,1636,0
2014-04-09,11.85,12.27,10.9706,10.9706,639,0
2014-04-10,11.73,11.73,10.77,11.16,5406,0
2014-04-11,10.7437,11.1,10.38,10.77,3161,0
2014-04-14,10.6556,10.6556,9.15,9.45,1850,0
2014-04-15,9.6037,9.6037,8.7,9.18,2231,0
2014-04-16,8.76,9.7237,8.76,9.3187,230,0
2014-04-17,9.3,9.75,9,9.72,3478,0
2014-04-21,9.78,10.38,9.6,10.38,3747,0
2014-04-22,10.8,10.8056,10.0537,10.77,3044,0
2014-04-23,11.01,11.01,10.1287,10.17,1340,0
2014-04-24,10.6294,10.65,10.4062,10.4062,1600,0
2014-04-25,11.1,11.46,10.5994,11.1,8064,0
2014-04-28,11.3662,11.3662,10.4137,10.4137,3495,0
2014-04-29,11.0906,11.0906,10.95,10.95,358,0
2014-04-30,10.8,11.0944,10.5037,10.95,284,0
2014-05-01,11.1506,11.31,10.08,10.5544,1170,0
2014-05-02,10.4587,10.4587,10.35,10.35,23,0
2014-05-05,10.3162,10.3162,10.3162,10.3162,33,0
2014-05-06,9.78,10.2,8.7,9.48,4707,0
2014-05-07,8.97,8.97,8.0794,8.9662,1883,0
2014-05-08,9.06,9.1162,7.83,8.07,606,0
2014-05-09,8.6887,8.6887,8.1,8.1,170,0
2014-05-12,8.34,9.0506,8.34,8.88,2761,0
2014-05-13,8.46,8.9662,8.46,8.82,412,0
2014-05-14,8.475,8.82,8.475,8.82,546,0
2014-05-16,7.9294,8.3044,7.86,8.3044,143,0
2014-05-19,7.86,8.31,7.65,8.31,2683,0
2014-05-20,8.28,8.28,7.2637,7.53,11085,0
2014-05-21,8.1187,8.1187,7.5412,7.545,220,0
2014-05-22,7.5656,8.01,7.545,8.01,863,0
2014-05-23,7.8,7.8,7.14,7.8,2533,0
2014-05-27,7.8,8.2987,7.29,8.2987,2433,0
2014-05-28,7.89,8.3006,7.89,8.01,2151,0
2014-05-29,8.1,8.19,8.04,8.04,373,0
2014-05-30,8.3137,8.3137,8.2237,8.2237,98,0
2014-06-02,7.2787,7.86,7.2787,7.8,196,0
2014-06-03,7.8,7.8,7.8,7.8,496,0
2014-06-04,7.8,7.8,7.8,7.8,333,0
2014-06-05,7.83,7.83,7.53,7.83,690,0
2014-06-06,7.8,9.72,7.8,9,516,0
2014-06-09,9.45,9.45,8.8856,8.8856,133,0
2014-06-10,8.97,8.97,8.97,8.97,33,0
2014-06-11,8.85,8.97,8.4,8.97,1255,0
2014-06-12,8.64,9.09,8.64,9.09,336,0
2014-06-13,9.15,9.15,8.3606,8.73,1453,0
2014-06-16,9.24,9.3,9,9,2570,0
2014-06-17,8.9062,9,8.7562,9,688,0
2014-06-18,8.85,9.6,8.85,9.5944,3700,0
2014-06-19,9.39,10.65,9.39,10.65,2071,0
2014-06-20,11.25,11.31,10.68,11.25,8263,0
2014-06-23,11.0962,11.49,10.08,10.65,2892,0
2014-06-24,10.8,11.1037,10.14,10.4044,4339,0
2014-06-25,10.1887,10.44,10.1887,10.44,493,0
2014-06-26,10.2,10.26,9.9,10.26,870,0
2014-06-27,9.8962,10.2,9.8962,10.2,716,0
2014-06-30,9.72,9.9,9.72,9.9,100,0
2014-07-02,9.72,9.72,9,9,2156,0
2014-07-03,9.3544,9.45,8.9512,9.1687,3185,0
2014-07-07,9.18,9.3,9.15,9.3,223,0
2014-07-08,9.45,9.72,9.45,9.6,3830,0
2014-07-09,9.45,9.45,9.3844,9.45,772,0
2014-07-10,9.72,9.72,9.72,9.72,1340,0
2014-07-11,9.15,9.9,9.15,9.54,3883,0
2014-07-14,9.96,9.96,9.1537,9.5944,1139,0
2014-07-15,9.6,9.6,9.2794,9.54,79,0
2014-07-16,9.6,9.6,9.2794,9.2887,408,0
2014-07-17,9.1462,9.15,8.7056,9.15,1606,0
2014-07-18,8.88,9,8.82,8.82,1003,0
2014-07-21,8.64,9,8.1,8.85,2315,0
2014-07-22,8.1787,8.25,7.8844,8.25,423,0
2014-07-23,7.6087,8.55,7.6087,8.19,1850,0
2014-07-24,8.1787,8.4,8.1787,8.25,2721,0
2014-07-25,8.4,8.4,7.8,8.25,1733,0
2014-07-28,8.265,8.4037,7.8,8.16,758,0
2014-07-30,8.0606,8.7,8.0606,8.1937,1116,0
2014-07-31,8.1806,8.1806,7.8,7.95,1566,0
2014-08-01,8.28,8.28,7.65,8.1262,1059,0
2014-08-05,8.025,8.1,7.83,7.95,1033,0
2014-08-06,7.8,7.8,7.665,7.665,566,0
2014-08-07,8.0362,8.1,7.7906,8.04,1936,0
2014-08-08,8.0044,8.0137,7.5506,8.0044,4166,0
2014-08-11,7.98,8.1,7.74,8.0344,2091,0
2014-08-12,8.1,8.1,7.6106,8.1,480,0
2014-08-13,7.7662,7.95,7.5,7.95,326,0
2014-08-14,7.9144,7.9144,7.9106,7.9106,83,0
2014-08-15,8.0737,8.2106,7.59,7.95,1380,0
2014-08-18,8.0606,8.1,7.98,8.0644,1575,0
2014-08-19,7.98,8.1,7.98,8.1,1635,0
2014-08-20,8.025,8.0306,7.65,8.0044,2053,0
2014-08-21,7.8,8.0062,7.65,8.0062,522,0
2014-08-22,7.65,7.6594,7.65,7.6594,283,0
2014-08-25,8.0062,8.1,7.7137,8.1,4275,0
2014-08-26,8.25,8.3606,7.83,8.25,21346,0
2014-08-27,7.9144,8.28,7.9144,8.28,306,0
2014-08-29,8.3156,8.4094,8.3156,8.4,633,0
2014-09-02,7.9444,8.3156,7.6556,8.3044,1616,0
2014-09-03,8.1956,8.4,8.0587,8.0587,666,0
2014-09-04,8.3662,8.55,8.34,8.34,903,0
2014-09-05,8.4,8.4,7.95,8.22,4634,0
2014-09-08,7.8844,8.22,7.8844,8.22,170,0
2014-09-10,8.0156,8.1,8.0156,8.1,533,0
2014-09-11,7.9837,8.0287,7.6556,8.0287,2223,0
2014-09-12,7.7962,7.95,7.5,7.95,3232,0
2014-09-15,7.7437,7.8937,7.5262,7.8937,1103,0
2014-09-16,7.68,7.8,7.3087,7.5,3936,0
2014-09-17,7.3162,7.7494,7.2,7.5,1996,0
2014-09-18,7.4606,7.68,7.4606,7.68,2166,0
2014-09-19,7.77,7.8,6.87,7.6162,6736,0
2014-09-22,7.2806,7.2806,7.2806,7.2806,200,0
2014-09-23,7.4137,7.4137,7.4137,7.4137,250,0
2014-09-24,6.33,7.44,6.33,7.44,315,0
2014-09-26,6.9187,7.0537,6.7837,7.0537,1100,0
2014-09-29,6.6,6.9,6.3,6.6637,6857,0
2014-09-30,6.48,6.7762,6.3,6.75,2033,0
2014-10-01,6.9,7.1362,6.6394,7.1362,886,0
2014-10-02,6.7837,7.1512,6.7837,6.9337,670,0
2014-10-03,6.45,7.0837,6.45,7.0837,553,0
2014-10-06,7.17,7.17,7.17,7.17,3,0
2014-10-07,6.5587,7.1344,6.5587,7.1344,20,0
2014-10-08,6.3656,6.99,6.3656,6.9,170,0
2014-10-09,6.6,6.9,6,6.6,2983,0
2014-10-10,6,6.3,5.8537,6.3,1903,0
2014-10-13,5.7056,6.54,5.7,6.54,4073,0
2014-10-14,6.2156,6.3,5.85,5.85,4387,0
2014-10-15,5.85,6,5.6362,5.9212,9733,0
2014-10-16,5.9306,5.94,5.7,5.94,386,0
2014-10-17,5.9437,5.9944,5.76,5.85,2466,0
2014-10-20,6.4087,6.66,6.3,6.6,6816,0
2014-10-21,6.6,6.9,6.57,6.75,9006,0
2014-10-22,6.5812,6.9,6.5812,6.9,3224,0
2014-10-23,6.9,7.23,6.75,7.02,1683,0
2014-10-24,6.57,7.095,6.57,6.9656,890,0
2014-10-27,6.75,6.84,6.0656,6.84,1859,0
2014-10-28,6.6,7.05,6.6,7.05,2251,0
2014-10-29,6.9844,7.65,6.9844,7.4437,5990,0
2014-10-30,7.4944,7.53,6.9,7.5,4974,0
2014-10-31,7.3837,7.5,6.9,6.9,4022,0
2014-11-03,7.395,7.86,7.395,7.8,1894,0
2014-11-04,7.89,7.98,7.5,7.83,1518,0
2014-11-05,7.77,7.95,7.68,7.935,7986,0
2014-11-06,8.3006,8.3006,7.35,7.95,7331,0
2014-11-07,7.7306,8.91,7.5862,8.8894,21031,0
2014-11-10,8.91,9.06,8.1394,8.61,10396,0
2014-11-11,8.25,8.7562,8.25,8.6287,4830,0
2014-11-12,8.7356,8.7806,7.6744,8.64,2596,0
2014-11-13,8.5012,9.09,7.5037,8.2537,22377,0
2014-11-14,8.3587,9,8.1637,8.55,5497,0
2014-11-17,8.2856,8.7,8.2856,8.67,1480,0
2014-11-18,7.7044,8.67,7.7044,8.67,1068,0
2014-11-19,7.8,8.4,7.8,8.34,7243,0
2014-11-21,8.349,8.94,8.1463,8.69,43289,0
2014-11-24,8.747,8.747,8.3456,8.3456,14348,0
2014-11-25,8.68,8.78,8.52,8.52,15813,0
2014-11-26,8.52,8.63,8.52,8.57,4260,0
2014-11-28,8.2542,8.2542,8.135,8.1474,4898,0
2014-12-01,8.16,8.19,8.16,8.19,3700,0
2014-12-02,8.1,8.1,7.9455,8.0607,9498,0
2014-12-03,8.24,8.35,8.03,8.03,8670,0
2014-12-04,7.9614,8.0539,7.9,7.9,6674,0
2014-12-05,7.85,7.9,7.6987,7.9,5015,0
2014-12-08,7.83,7.84,7.2403,7.2403,8003,0
2014-12-09,7.5171,7.5171,6.5819,7.36,19851,0
2014-12-10,7.3326,7.3424,6.91,7.2,7637,0
2014-12-11,6.9,7.32,6.8461,6.85,9765,0
2014-12-12,6.89,7.28,6.54,6.595,9808,0
2014-12-15,6.5246,6.9,6.34,6.8,16649,0
2014-12-16,6.291,6.87,6.29,6.86,13946,0
2014-12-17,6.349,6.9,6.0165,6.4962,11573,0
2014-12-18,6.7171,7.0934,6.7171,7.05,29118,0
2014-12-19,7.8,8,7.084,7.335,10027,0
2014-12-22,7.4999,7.5,7.0101,7.166,7456,0
2014-12-23,7.3,7.5,7.21,7.4,13015,0
2014-12-24,7.3,7.4,7.151,7.4,1837,0
2014-12-26,7.5,8.25,7.5,7.696,11195,0
2014-12-29,7.88,8.5,7.2,7.99,333197,0
2014-12-30,8.16,8.59,7.95,8.51,177829,0
2014-12-31,9,9.1,8.65,9,179728,0
2015-01-02,9,10.23,9,9.9,247747,0
2015-01-05,10.25,10.25,9.19,9.55,129022,0
2015-01-06,9.9,11.15,9.9,11.12,323769,0
2015-01-07,11.22,13.307,11.21,12.77,475257,0
2015-01-08,13.04,13.26,11.553,12.5,167120,0
2015-01-09,12.5,12.91,12.05,12.79,112812,0
2015-01-12,13.02,14.75,12.9,14.4,236001,0
2015-01-13,14.21,14.74,13.054,13.5,165381,0
2015-01-14,13.32,15.34,13.05,15.34,161857,0
2015-01-15,15.44,15.647,14.53,15.5,200436,0
2015-01-16,15.13,15.49,13.83,14.56,113398,0
2015-01-20,14.65,15.05,14.081,14.403,135560,0
2015-01-21,14.75,14.75,12.821,13.23,156463,0
2015-01-22,13.799,13.799,11.75,12.5,120728,0
2015-01-23,12.96,12.96,12.01,12.658,31702,0
2015-01-26,12.875,13.543,12.05,13.08,58335,0
2015-01-27,13,13.38,12.78,12.93,22626,0
2015-01-28,13.3,13.34,12.96,13.11,40581,0
2015-01-29,13.25,13.66,12.798,13.63,86601,0
2015-01-30,13.59,14.25,13.32,13.89,103353,0
2015-02-02,14.848,14.848,13.73,14.32,80188,0
2015-02-03,14.45,14.81,14.15,14.39,152257,0
2015-02-04,14.51,14.51,13.9,14.24,95674,0
2015-02-05,14.74,14.74,13.64,14,57074,0
2015-02-06,14,14.46,13.36,14,55530,0
2015-02-09,14.04,14.36,13.36,14,38772,0
2015-02-10,13.568,14.48,13.568,14.22,64230,0
2015-02-11,14.35,14.38,13.79,13.99,28529,0
2015-02-12,13.57,14.28,13.55,14,10332,0
2015-02-13,14.1,14.481,13.01,13.25,31703,0
2015-02-17,13,13.73,13,13.47,24970,0
2015-02-18,13.54,13.698,12.61,13.58,56875,0
2015-02-19,13.73,13.79,13.164,13.41,25619,0
2015-02-20,13.16,13.63,12.91,13.57,56032,0
2015-02-23,13.6,15.154,13.15,14.75,122614,0
2015-02-24,15.24,16,14.6,16,140896,0
2015-02-25,16.05,16.5,15.7,16.14,96761,0
2015-02-26,16.38,16.42,14.86,15,104730,0
2015-02-27,14.96,15.554,14.09,14.73,81000,0
2015-03-02,14.46,14.98,13.61,14.44,109900,0
2015-03-03,14.93,14.93,13.91,14.57,38200,0
2015-03-04,14.49,14.49,13.06,13.6,92700,0
2015-03-05,13.82,14.67,13.71,14.27,105100,0
2015-03-06,14.45,14.45,13.67,13.75,88200,0
2015-03-09,14.12,15.81,13.82,15.55,144300,0
2015-03-10,15.52,16.02,14.51,15.93,102500,0
2015-03-11,15.63,15.93,15.1,15.9,70000,0
2015-03-12,15.5,16.12,15.01,15.41,85400,0
2015-03-13,15.68,15.93,15.02,15.65,114400,0
2015-03-16,15.9,18.6,15.55,17.8,390700,0
2015-03-17,18.18,18.23,16.41,17.7,104700,0
2015-03-18,17.9,18.2,16.62,17.92,117000,0
2015-03-19,17.98,19.46,17.52,18.2,101100,0
2015-03-20,18.27,18.39,17.16,17.81,81200,0
2015-03-23,17.42,18.54,17,18.07,61400,0
2015-03-24,18.31,18.55,17.52,18.28,92700,0
2015-03-25,18.02,18.47,16.75,17.11,112000,0
2015-03-26,17.5,17.5,16.12,16.98,91200,0
2015-03-27,17.07,18.75,16.81,18.37,92100,0
2015-03-30,18.32,20.25,18.32,19.71,224700,0
2015-03-31,20,20.88,19.15,20.23,123400,0
2015-04-01,22.05,25.57,20.6,24.35,1277900,0
2015-04-02,25.07,26.24,24.5,25.02,514700,0
2015-04-06,25.77,27.75,25.03,26.42,300800,0
2015-04-07,25.5,27.57,24.1,25.36,364904,0
2015-04-08,25.53,26.91,25.23,26.7,174000,0
2015-04-09,26.5,29.71,26.48,29.09,324501,0
2015-04-10,29.43,29.92,28.25,28.73,193800,0
2015-04-13,28.97,29.79,27.36,27.54,160100,0
2015-04-14,27.99,27.99,25.65,26.86,297200,0
2015-04-15,26.75,27.12,25.78,25.9,218900,0
2015-04-16,26.45,27.99,25.8,26.67,464820,0
2015-04-17,26.45,26.91,26,26.17,104100,0
2015-04-20,26.46,26.58,22.34,24.53,504583,0
2015-04-21,24.71,24.94,23.16,23.2,159646,0
2015-04-22,23.18,23.18,20.411,20.67,514621,0
2015-04-23,20.65,22.61,20.36,22.16,430300,0
2015-04-24,24.23,26.37,23.05,24.21,543600,0
2015-04-27,25.43,25.43,21.75,22.14,371300,0
2015-04-28,22.2,22.96,20.5,21.43,243000,0
2015-04-29,21.19,21.76,20.45,20.55,214800,0
2015-04-30,20.54,21.1,18.8,19.05,228300,0
2015-05-01,19.4,19.9,18.51,19.11,177900,0
2015-05-04,19.11,20.76,19.09,19.48,166200,0
2015-05-05,19.29,19.48,17.8,17.94,197000,0
2015-05-06,18.03,19.49,18.03,19.24,143582,0
2015-05-07,19.32,20.6,19.18,19.47,174833,0
2015-05-08,20.16,20.26,18.44,18.93,122200,0
2015-05-11,18.94,19.54,18.54,18.61,75500,0
2015-05-12,18.94,18.94,18.13,18.32,57337,0
2015-05-13,18.7,19.29,17.57,19.24,143100,0
2015-05-14,19.4,19.76,18.06,18.57,81900,0
2015-05-15,20.5,21.18,19.76,20.35,363510,0
2015-05-18,20.5,23.61,19.8,23.11,364800,0
2015-05-19,23.12,23.12,22,22.32,182400,0
2015-05-20,22.5,24.55,22.01,23.67,243900,0
2015-05-21,23.7,24.37,22.08,22.81,134700,0
2015-05-22,22.91,23.36,21.5,22.91,128600,0
2015-05-26,22.8,22.8,21.79,22.46,63891,0
2015-05-27,22.31,23.24,21.99,23.15,121400,0
2015-05-28,23,23.71,22.53,23.27,114359,0
2015-05-29,23.5,24.56,21.91,22.16,246300,0
2015-06-01,22.72,22.77,21.05,22.29,158300,0
2015-06-02,22.3,22.99,22.12,22.47,101708,0
2015-06-03,22.52,22.87,21.95,22.77,75900,0
2015-06-04,22.77,23.88,22.1,23.29,145300,0
2015-06-05,23.17,25.25,23.14,24.86,264900,0
2015-06-08,25.04,26.72,24.55,25.52,245900,0
2015-06-09,25.5,25.82,23.81,24.3,127927,0
2015-06-10,24.09,24.78,23.87,24.17,55284,0
2015-06-11,24.51,24.86,23.26,24.43,103023,0
2015-06-12,24.4,24.4,23.24,23.32,111200,0
2015-06-15,23.47,23.47,22.29,23.03,88100,0
2015-06-16,22.9,23.38,21.5,21.73,85800,0
2015-06-17,21.73,22.87,20.75,22.59,112000,0
2015-06-18,22.7,23.24,22.12,22.56,101900,0
2015-06-19,22.51,23,22.15,22.81,108600,0
2015-06-22,23,23,21.73,22.87,92100,0
2015-06-23,23.1,24.318,22.84,23.84,223943,0
2015-06-24,24.03,24.03,22.26,22.36,141500,0
2015-06-25,22.6,22.69,21.14,21.99,111600,0
2015-06-26,21.97,22,20.55,20.85,112800,0
2015-06-29,20.26,21,19.99,20.5,67500,0
2015-06-30,21.31,23,21,21.82,187787,0
2015-07-01,21.88,22.51,21.05,21.25,68900,0
2015-07-02,21.18,21.48,20.75,20.96,60700,0
2015-07-06,20.82,21.52,20.22,21.05,53900,0
2015-07-07,21.3,21.44,20.22,20.77,78200,0
2015-07-08,20.36,20.56,19.23,19.48,203700,0
2015-07-09,19.42,20.19,18.77,19.58,181500,0
2015-07-10,19.63,20.28,19.12,19.86,105400,0
2015-07-13,19.85,21.56,19.81,21.28,119600,0
2015-07-14,21.24,21.95,20.85,21.9,52031,0
2015-07-15,22.08,22.99,21.08,21.41,94173,0
2015-07-16,21.43,22.29,20.65,21.97,87100,0
2015-07-17,21.85,23.13,21.43,23.05,110200,0
2015-07-20,23.3,23.3,22.03,22.34,46700,0
2015-07-21,22.54,22.54,21.24,21.75,48700,0
2015-07-22,21.43,22.8,21.21,22.67,45600,0
2015-07-23,22.56,23.09,22,22.13,38400,0
2015-07-24,22,22.01,21.2,21.43,57100,0
2015-07-27,21.05,21.2,19.57,20.32,105900,0
2015-07-28,20.49,21.29,19.81,20.97,51500,0
2015-07-29,20.84,22.16,20.84,22.12,94000,0
2015-07-30,22.27,22.27,21.11,21.37,40900,0
2015-07-31,21.37,21.99,21.23,21.51,32600,0
2015-08-03,21.39,22.2,20.31,20.41,42976,0
2015-08-04,20.84,20.97,20.07,20.79,24400,0
2015-08-05,20.88,21.46,20.6,21.14,31600,0
2015-08-06,21.04,21.44,19.03,19.11,291028,0
2015-08-07,19,19.05,18.23,18.58,77900,0
2015-08-10,18.7,20.7,18.58,20.29,117200,0
2015-08-11,20.12,20.58,18.74,19.1,37220,0
2015-08-12,19.15,19.8,18.55,19.6,136400,0
2015-08-13,19.6,20.19,19.27,19.6,88900,0
2015-08-14,19.37,19.47,18.6,19.24,81700,0
2015-08-17,19.3,19.64,19,19.32,43900,0
2015-08-18,19.16,19.61,19.11,19.31,39800,0
2015-08-19,19.04,19.44,17.8,18.07,136000,0
2015-08-20,18.06,18.45,16.15,16.34,149200,0
2015-08-21,16.1,17.21,16.07,16.87,160900,0
2015-08-24,14.673,16.756,13.38,14.86,187470,0
2015-08-25,15.96,16,14.42,14.83,86200,0
2015-08-26,15.27,15.49,14.05,14.99,103000,0
2015-08-27,15.69,15.88,15.18,15.66,70700,0
2015-08-28,15.53,16.17,15.3,16.06,31000,0
2015-08-31,16.14,16.19,15.24,15.55,46100,0
2015-09-01,15.12,15.55,14.55,15.31,68600,0
2015-09-02,15.58,15.6,15.06,15.45,35200,0
2015-09-03,15.37,15.56,14.57,14.63,25800,0
2015-09-04,14.54,14.91,14.5,14.67,35100,0
2015-09-08,15.01,16.16,15,16.15,90400,0
2015-09-09,16.23,16.73,15.5,15.73,56400,0
2015-09-10,15.52,15.91,15.24,15.91,22995,0
2015-09-11,15.65,17.13,15.59,16.85,52600,0
2015-09-14,16.76,16.76,16.3,16.65,21200,0
2015-09-15,16.6,17.59,16.39,17.49,34200,0
2015-09-16,17.36,17.73,16.69,17.11,27700,0
2015-09-17,17.03,17.91,16.98,17.84,29800,0
2015-09-18,17.47,19.08,17.26,18.57,65400,0
2015-09-21,18.67,18.8,16.24,16.75,122600,0
2015-09-22,16.32,16.6,15.3,15.45,53900,0
2015-09-23,15.78,16.99,14.88,15.18,75600,0
2015-09-24,14.94,15.476,14.8,15.09,41529,0
2015-09-25,15.23,15.23,13.62,13.75,70300,0
2015-09-28,13.76,15.148,12,12.85,176755,0
2015-09-29,12.77,13.83,12.3,12.67,111700,0
2015-09-30,13.05,13.46,12.33,13.03,102100,0
2015-10-01,13.12,13.78,12.29,12.81,69300,0
2015-10-02,12.5,14.15,12.43,14.01,123100,0
2015-10-05,14.31,14.5,13.78,14.41,64501,0
2015-10-06,14.29,14.57,12.81,13.43,112700,0
2015-10-07,13.44,14.08,13.05,13.99,74000,0
2015-10-08,13.84,14.14,13.22,13.58,41700,0
2015-10-09,13.63,13.78,13.41,13.7,17000,0
2015-10-12,13.8,14.04,13.3,13.4,25300,0
2015-10-13,13.35,13.54,12.39,12.4,45300,0
2015-10-14,12.58,12.93,12.2,12.58,59400,0
2015-10-15,13.24,14.75,12.59,14.47,138600,0
2015-10-16,14.47,14.9,13.8,14.03,32800,0
2015-10-19,14.03,14.93,13.75,14.21,43600,0
2015-10-20,14.25,14.878,13.7,13.74,33654,0
2015-10-21,13.89,13.94,13.15,13.31,105700,0
2015-10-22,13.5,14.29,13.11,14.29,123400,0
2015-10-23,14.47,14.49,13.98,14.28,43500,0
2015-10-26,14.13,14.87,13.92,14.6,36200,0
2015-10-27,14.45,14.76,14.27,14.72,107000,0
2015-10-28,14.73,15.58,14.5,15.04,65600,0
2015-10-29,15.11,16.65,15.11,15.63,107100,0
2015-10-30,15.64,15.65,14.66,15.24,115700,0
2015-11-02,15.25,15.5,14.92,15.31,31971,0
2015-11-03,15.43,16.27,15.03,15.73,58400,0
2015-11-04,16,16.69,15.66,16.06,56886,0
2015-11-05,16.28,16.37,14.84,14.9,82300,0
2015-11-06,14.72,15.51,14.7,15.07,50700,0
2015-11-09,15.17,16.61,15.14,16.41,58381,0
2015-11-10,16.44,16.54,15.5,15.6,36900,0
2015-11-11,15.47,15.95,15.01,15.01,44500,0
2015-11-12,14.77,15.82,14.01,14.51,59000,0
2015-11-13,14.52,15.32,14.31,14.7,32700,0
2015-11-16,14.64,15.1,14.14,14.47,28100,0
2015-11-17,14.59,14.72,13.92,14.11,28800,0
2015-11-18,14.25,14.25,13.83,14.18,28000,0
2015-11-19,14.14,14.25,13.55,13.61,27700,0
2015-11-20,13.74,14.4,13.42,14.24,38200,0
2015-11-23,14.24,14.62,14.24,14.41,38600,0
2015-11-24,14.21,14.69,14.21,14.36,21600,0
2015-11-25,14.51,15.38,14.27,15.1,58200,0
2015-11-27,15.3,15.3,14.88,15.04,23900,0
2015-11-30,15.11,15.41,14.46,14.92,33900,0
2015-12-01,14.98,15.02,14.11,14.12,29693,0
2015-12-02,14,14.34,13.91,14.19,20077,0
2015-12-03,14.25,14.31,13.59,13.67,35467,0
2015-12-04,13.51,14.14,13.5,14,32300,0
2015-12-07,14,14.31,12.61,13.1,80400,0
2015-12-08,13.18,13.43,12.8,13.41,54051,0
2015-12-09,13.52,13.91,13.12,13.32,51200,0
2015-12-10,13.5,13.64,13,13.19,47800,0
2015-12-11,13.3,13.31,12.5,12.65,56600,0
2015-12-14,13.01,13.01,12.12,12.19,53893,0
2015-12-15,12.12,12.41,11.58,12.27,76700,0
2015-12-16,12.38,12.6,11.98,12.45,49600,0
2015-12-17,11.81,13.06,11.49,12.5,40000,0
2015-12-18,12.58,12.95,12.35,12.9,36500,0
2015-12-21,12.83,12.9,12.01,12.15,46800,0
2015-12-22,12.11,12.47,12.06,12.34,42109,0
2015-12-23,12.32,13.1,12.28,12.61,46900,0
2015-12-24,12.75,12.9,12.52,12.84,11359,0
2015-12-28,12.84,13.39,12.6,12.72,50052,0
2015-12-29,12.89,12.99,12.5,12.665,29440,0
2015-12-30,12.68,12.68,12.2,12.384,45801,0
2015-12-31,12.28,12.75,12.01,12.61,47182,0
2016-01-04,12,12.69,12,12.5,16744,0
2016-01-05,12.68,13.24,12.27,12.44,65480,0
2016-01-06,12.2201,12.33,11.12,11.49,70187,0
2016-01-07,11.45,11.45,9.94,11.18,132257,0
2016-01-08,11.19,11.25,10.79,11.16,96537,0
2016-01-11,11.33,11.33,9.32,9.95,116933,0
2016-01-12,9.98,10.29,9.1001,9.38,74706,0
2016-01-13,9.5,9.87,8.396,8.55,60163,0
2016-01-14,8.58,8.88,7.98,8.19,445536,0
2016-01-15,7.92,8.4,7.59,8.34,126586,0
2016-01-19,8.66,8.66,7.85,7.9,62900,0
2016-01-20,7.52,8.28,7.16,8.2,134966,0
2016-01-21,8.31,8.5,8,8.33,104553,0
2016-01-22,8.36,9.61,8.13,9.19,165470,0
2016-01-25,9.18,9.482,9.01,9.25,34356,0
2016-01-26,9.36,9.36,8.66,9.08,40444,0
2016-01-27,9.2,9.2,8.71,8.92,65943,0
2016-01-28,9.05,9.2119,8.15,8.29,63341,0
2016-01-29,8.21,8.5,7.87,8.04,93196,0
2016-02-01,8.06,8.16,7.5,7.79,66398,0
2016-02-02,7.59,8.11,7.5001,7.93,79080,0
2016-02-03,7.9999,8.2,7.51,8.19,44447,0
2016-02-04,8.56,8.79,7.75,8.61,36547,0
2016-02-05,8.61,8.89,7.61,7.91,95887,0
2016-02-08,7.53,7.71,7.18,7.3101,62590,0
2016-02-09,7.3,7.5482,7.18,7.47,50487,0
2016-02-10,7.5412,7.72,7.18,7.18,52668,0
2016-02-11,7,7.41,6.79,6.902,86155,0
2016-02-12,6.92,7.3,6.82,7,101528,0
2016-02-16,6.62,7.66,6.62,7.5,177011,0
2016-02-17,7.82,8.24,7.65,8.16,219313,0
2016-02-18,8.1,8.3877,7.85,7.89,32214,0
2016-02-19,8.12,8.15,7.37,7.54,74978,0
2016-02-22,7.63,7.98,7.56,7.84,35513,0
2016-02-23,7.82,8.11,7.49,7.58,68176,0
2016-02-24,7.52,7.7,7.12,7.45,72713,0
2016-02-25,7.5,7.87,7.17,7.295,133341,0
2016-02-26,7.32,8.5,7.2499,8.24,289557,0
2016-02-29,8.37,8.38,7.55,7.69,158084,0
2016-03-01,7.83,7.83,7.25,7.265,197326,0
2016-03-02,7.36,7.75,7.18,7.2,169152,0
2016-03-03,7.25,7.54,7.25,7.3,67831,0
2016-03-04,7.34,7.87,7.27,7.4599,103302,0
2016-03-07,7.46,8.2,7.41,8.08,138786,0
2016-03-08,8.24,8.24,7.5401,7.5889,89448,0
2016-03-09,7.68,7.8599,7.43,7.74,58098,0
2016-03-10,7.75,7.97,7.5,7.615,80872,0
2016-03-11,7.67,8.09,7.66,8.03,53580,0
2016-03-14,8.04,8.68,8,8.56,98692,0
2016-03-15,8.34,8.57,7.63,7.72,134035,0
2016-03-16,7.57,7.8,7.277,7.3,111510,0
2016-03-17,7.31,7.64,7.3,7.53,50663,0
2016-03-18,7.49,8.2295,7.4,8.14,111891,0
2016-03-21,8.2599,8.57,8,8.45,73674,0
2016-03-22,8.57,9.52,8.4848,9.47,183237,0
2016-03-23,9.75,10.1267,9.11,9.29,278259,0
2016-03-24,9.2,9.3819,8.75,8.88,70483,0
2016-03-28,8.99,9.0999,8.45,8.97,101432,0
2016-03-29,9.263,9.263,8.625,9.17,48933,0
2016-03-30,9.23,9.5,9.09,9.435,69911,0
2016-03-31,9.43,9.67,9.24,9.25,74419,0
2016-04-01,9.13,9.79,9.13,9.74,52853,0
2016-04-04,9.71,10.26,9.615,9.935,107028,0
2016-04-05,9.82,10.0799,9.36,9.43,51135,0
2016-04-06,9.8899,10.35,9.57,10.34,72880,0
2016-04-07,10.35,10.5204,9.98,10.33,79235,0
2016-04-08,10.41,10.716,9.89,10.04,58400,0
2016-04-11,10,10.0965,9.29,9.46,99622,0
2016-04-12,9.12,9.62,9.05,9.53,43751,0
2016-04-13,9.49,10.03,9.47,10.03,45173,0
2016-04-14,10.06,11.39,9.9011,11.14,148282,0
2016-04-15,11.17,11.47,10.38,11.25,125668,0
2016-04-18,11.0731,11.59,10.89,11.27,64013,0
2016-04-19,11.25,11.4899,10.5501,10.7,104673,0
2016-04-20,10.91,11.83,10.73,11.77,103093,0
2016-04-21,11.89,11.9399,11.33,11.42,56726,0
2016-04-22,11.8899,11.8899,11.34,11.64,36761,0
2016-04-25,11.535,11.85,11.49,11.85,33130,0
2016-04-26,11.785,11.93,11.26,11.47,52617,0
2016-04-27,11.37,11.76,11.0407,11.62,41690,0
2016-04-28,11.52,12.09,11.5,11.79,46443,0
2016-04-29,11.62,11.8299,11.1021,11.21,44084,0
2016-05-02,11.31,11.37,10.88,10.93,76566,0
2016-05-03,10.85,11.22,10.6508,10.91,55152,0
2016-05-04,10.88,10.9,10.03,10.35,74779,0
2016-05-05,10.44,10.44,10.0501,10.32,28304,0
2016-05-06,10.31,10.31,9.6915,9.88,70569,0
2016-05-09,10.01,10.18,9.61,10.02,34501,0
2016-05-10,9.71,10.15,9.71,9.87,21020,0
2016-05-11,9.8,9.95,9.36,9.41,37704,0
2016-05-12,9.46,9.88,9.34,9.3965,36048,0
2016-05-13,9.31,9.64,9.31,9.58,26523,0
2016-05-16,9.64,10.46,9.6001,10.41,42688,0
2016-05-17,10.4,11.29,10.21,10.98,72343,0
2016-05-18,10.93,11.27,10.56,10.81,52841,0
2016-05-19,11.05,11.05,9.4601,9.81,83244,0
2016-05-20,10.04,10.45,9.81,9.94,55276,0
2016-05-23,10.01,10.9499,10.01,10.47,122742,0
2016-05-24,10.62,11.05,10.27,10.55,127293,0
2016-05-25,10.68,11.0899,10.585,11.02,34574,0
2016-05-26,11.01,11.2199,10.53,10.66,24079,0
2016-05-27,10.64,10.76,10.6,10.62,11599,0
2016-05-31,10.78,11.25,10.5,11.05,41514,0
2016-06-01,11.05,12.8699,10.91,11.95,232232,0
2016-06-02,11.99,13.38,11.61,12.95,208890,0
2016-06-03,12.96,13.52,12.25,12.53,151052,0
2016-06-06,12.51,13.09,10.69,11.45,260563,0
2016-06-07,11.34,11.42,10.8,10.84,52409,0
2016-06-08,10.78,11.07,10.6101,10.6873,92146,0
2016-06-09,10.71,10.7499,9.5,9.85,194236,0
2016-06-10,10,10.375,9.62,9.7,182723,0
2016-06-13,9.63,9.99,9.31,9.44,66468,0
2016-06-14,9.38,9.74,9.17,9.56,83115,0
2016-06-15,9.71,10.29,9.43,10.16,89913,0
2016-06-16,10.01,10.1599,9.5201,9.92,33013,0
2016-06-17,9.98,10.1199,9.69,9.81,24386,0
2016-06-20,9.93,10.5,9.5,9.93,185531,0
2016-06-21,9.8,9.85,9.365,9.54,58982,0
2016-06-22,9.5191,9.65,9.33,9.38,27537,0
2016-06-23,9.6499,9.835,9.3701,9.81,112508,0
2016-06-24,9.25,9.6,9.18,9.33,39279,0
2016-06-27,9.31,9.44,8.38,8.56,129330,0
2016-06-28,8.69,9.13,8.69,8.79,28146,0
2016-06-29,8.95,9.1399,8.7,9.05,19406,0
2016-06-30,9.12,9.1999,8.85,8.98,25053,0
2016-07-01,9.03,9.14,8.6928,8.8979,28568,0
2016-07-05,8.82,8.925,8.7488,8.75,33883,0
2016-07-06,8.65,8.98,8.64,8.76,17268,0
2016-07-07,9.19,9.19,8.59,8.72,25782,0
2016-07-08,8.77,8.84,8.6392,8.8,21552,0
2016-07-11,8.89,9.3,8.78,8.9,26969,0
2016-07-12,9.03,9.0799,8.72,8.81,32412,0
2016-07-13,9.01,9.01,8.59,8.69,35236,0
2016-07-14,8.75,8.9099,8.54,8.57,14328,0
2016-07-15,8.69,8.69,8.28,8.55,22207,0
2016-07-18,8.53,8.73,8.301,8.47,21374,0
2016-07-19,8.36,8.5,8.04,8.1699,43285,0
2016-07-20,8.12,8.76,8.011,8.49,45743,0
2016-07-21,8.6,9.28,8.6,9.04,116199,0
2016-07-22,9.12,9.2899,8.941,8.98,36379,0
2016-07-25,9.02,9.09,8.7,8.76,16289,0
2016-07-26,8.9144,8.9144,8.63,8.74,5089,0
2016-07-27,8.69,8.9799,8.62,8.92,31738,0
2016-07-28,9.038,9.038,8.62,8.755,25529,0
2016-07-29,8.68,8.9499,8.56,8.59,27292,0
2016-08-01,8.7,9.52,8.69,9.49,39070,0
2016-08-02,9.33,9.39,8.91,9.21,30346,0
2016-08-03,9.21,10.41,9.1,9.93,137135,0
2016-08-04,10.27,10.4,9.92,10.28,63289,0
2016-08-05,10.39,10.469,10.12,10.14,34802,0
2016-08-08,10.12,10.3332,9.86,10.04,26339,0
2016-08-09,9.99,10.3799,9.83,10.3,28379,0
2016-08-10,10.26,10.4699,9.7,9.82,44189,0
2016-08-11,9.81,10.1399,9.75,10.05,33166,0
2016-08-12,10.16,10.37,10.07,10.29,24027,0
2016-08-15,10.46,10.98,10.3601,10.61,109606,0
2016-08-16,10.62,11.57,10.62,11.46,187835,0
2016-08-17,12,13.05,11.74,13,240758,0
2016-08-18,13.06,15.14,13.06,13.87,518865,0
2016-08-19,13.66,14.33,13.02,13.29,150658,0
2016-08-22,13.34,14.32,12.671,14.22,126589,0
2016-08-23,14.21,14.6899,14.1,14.15,65206,0
2016-08-24,14.09,14.3192,12.63,13.3,101849,0
2016-08-25,13.11,13.709,12.24,12.96,122922,0
2016-08-26,13.06,13.4,12.54,12.71,82076,0
2016-08-29,13.0324,13.0324,12.35,12.66,43438,0
2016-08-30,12.59,12.9699,12.502,12.91,26777,0
2016-08-31,12.95,13.2,12.6622,12.96,58365,0
2016-09-01,12.92,13.2799,12.3198,12.72,60180,0
2016-09-02,12.64,12.899,12.35,12.66,32223,0
2016-09-06,12.82,13.33,12.82,13.1,86132,0
2016-09-07,13.1,13.28,12.89,12.96,38738,0
2016-09-08,13.04,14.475,12.9,14.28,88735,0
2016-09-09,14.18,14.18,13.51,13.51,60289,0
2016-09-12,13.46,13.9935,13.22,13.57,69831,0
2016-09-13,13.54,13.54,12.97,13.44,45825,0
2016-09-14,13.41,14.1,13.01,13.1701,61358,0
2016-09-15,13.6477,13.6477,13.01,13.19,25410,0
2016-09-16,13.175,13.49,13.03,13.28,36003,0
2016-09-19,13.13,14.19,13.13,14.04,123842,0
2016-09-20,14.12,16.2499,14.08,14.9599,442047,0
2016-09-21,14.97,15.429,13.94,14.82,117739,0
2016-09-22,15.04,15.35,14.5,14.662,41177,0
2016-09-23,14.5001,16.13,14.5,15.99,114406,0
2016-09-26,16,16.39,14.75,14.81,90378,0
2016-09-27,14.95,15.67,14.7,15.25,93304,0
2016-09-28,15.27,15.6661,15.02,15.3801,59226,0
2016-09-29,15.55,15.62,14.35,14.54,116334,0
2016-09-30,14.53,15.1112,14.3401,14.78,45734,0
2016-10-03,14.8,15.5396,14.74,14.74,87110,0
2016-10-04,14.84,15.5,14.725,15.46,72813,0
2016-10-05,15.42,17.08,15.2829,16.22,169898,0
2016-10-06,16.2,17.0001,15.5122,16.35,102080,0
2016-10-07,16.7,17.7,16.21,16.63,157222,0
2016-10-10,16.89,17.0499,16.02,16.38,32593,0
2016-10-11,16.35,17.07,15.6545,16.01,71275,0
2016-10-12,16.02,16.37,15.09,15.15,68016,0
2016-10-13,15.12,15.64,14.5201,14.97,56272,0
2016-10-14,15.08,15.38,14.321,14.62,46728,0
2016-10-17,14.45,14.75,13.8,14.55,59932,0
2016-10-18,15.4475,15.45,14.75,15.4,44022,0
2016-10-19,15.4,15.87,14.78,15.0999,28385,0
2016-10-20,15.1,15.3,14.5,15.15,31857,0
2016-10-21,15.05,15.51,14.85,15.45,38200,0
2016-10-24,15.5,15.5,14.4,14.5,69859,0
2016-10-25,14.65,14.8,14.05,14.05,41412,0
2016-10-26,14.3,15.05,14.005,14.65,46264,0
2016-10-27,14.76,14.95,14.1,14.3,61019,0
2016-10-28,14.1,14.3499,13.55,14.15,101995,0
2016-10-31,14.05,14.15,13.5,13.65,46385,0
2016-11-01,13.73,13.8,13.4,13.6,107341,0
2016-11-02,14.1,15.5,13.9116,14.6,234784,0
2016-11-03,14.3,14.3,6.75,6.85,2557830,0
2016-11-04,7.4,7.412,6.8,7,519479,0
2016-11-07,7.5,7.5,6.95,7.1,433363,0
2016-11-08,7.1,7.3,6.9,6.95,326199,0
2016-11-09,7.05,8.4,6.9,7.55,606132,0
2016-11-10,7.6,8.05,7.2,7.8,390028,0
2016-11-11,7.9,8.35,7.7,8,366375,0
2016-11-14,8.1,8.345,7.25,7.6,329429,0
2016-11-15,7.3,8.0751,7.15,7.75,233065,0
2016-11-16,7.9,8.8,7.75,8.75,258873,0
2016-11-17,8.85,8.95,8.5,8.75,155900,0
2016-11-18,8.9,8.9,8.35,8.65,115479,0
2016-11-21,8.75,9.1353,8.45,9.1,231864,0
2016-11-22,9.05,9.525,8.6,8.6,261735,0
2016-11-23,8.55,8.73,7.9501,8.4,111043,0
2016-11-25,8.35,8.949,8.1907,8.3,23605,0
2016-11-28,8.25,8.6499,8,8,99524,0
2016-11-29,8.15,8.349,7.65,8.05,147580,0
2016-11-30,8.05,8.05,7.45,7.6,158717,0
2016-12-01,7.6,7.945,7.1,7.2,232639,0
2016-12-02,7.1,7.245,6.7,6.7,449026,0
2016-12-05,6.85,7.5,6.7,7.35,456747,0
2016-12-06,7.5,7.549,7.1,7.2,263287,0
2016-12-07,7.1,7.2035,6.8,6.9,207654,0
2016-12-08,7.05,7.05,6.45,6.7,241985,0
2016-12-09,7,7,6.45,6.5,175422,0
2016-12-12,6.45,6.75,6.05,6.15,133301,0
2016-12-13,6.15,6.4316,6.1,6.15,51935,0
2016-12-14,6.15,6.223,5.875,5.95,81106,0
2016-12-15,5.95,6.15,5.8803,6,90299,0
2016-12-16,6.1,6.2,6.0411,6.2,54168,0
2016-12-19,6.2,6.6,5.9,6.05,130752,0
2016-12-20,6,6.25,5.9,6.05,105657,0
2016-12-21,6.05,6.05,5.5,5.55,200871,0
2016-12-22,5.6,5.646,5.25,5.25,104819,0
2016-12-23,5.25,5.85,5.25,5.8,180640,0
2016-12-27,5.8,6.3,5.8,6.15,127222,0
2016-12-28,6.1,6.2,5.55,5.65,124996,0
2016-12-29,5.6,5.702,5.55,5.6,93288,0
2016-12-30,5.55,5.9,5.4592,5.65,128667,0
2017-01-03,5.7,5.95,5.55,5.7,60369,0
2017-01-04,5.7,5.9,5.65,5.85,103200,0
2017-01-05,5.85,6.15,5.85,6,77097,0
2017-01-06,6,6.1999,5.85,5.9,71371,0
2017-01-09,5.9,6.1,5.8,6,69495,0
2017-01-10,6.05,6.2,5.85,6.2,204858,0
2017-01-11,6.3,6.3,5.75,5.8,163363,0
2017-01-12,5.85,5.8903,5.575,5.65,81055,0
2017-01-13,5.6,5.85,5.6,5.65,67115,0
2017-01-17,5.7,5.7,5.5,5.55,62501,0
2017-01-18,5.55,5.55,5.3001,5.45,73462,0
2017-01-19,5.5,5.5,5.1,5.1,155453,0
2017-01-20,5.1626,5.236,4.9501,5,111101,0
2017-01-23,5,5.2,4.875,5.1,143388,0
2017-01-24,5.1061,5.2488,4.95,5,60184,0
2017-01-25,5.1,5.15,4.95,5,94545,0
2017-01-26,5,5,4.75,4.75,86625,0
2017-01-27,4.8,4.9,4.8,4.85,63676,0
2017-01-30,4.8,4.9,4.6,4.7,68236,0
2017-01-31,4.7,4.8,4.5,4.6,129845,0
2017-02-01,4.7,4.95,4.7,4.95,81568,0
2017-02-02,4.95,5.4,4.9,5.375,212032,0
2017-02-03,5.45,5.75,5.2501,5.7,148911,0
2017-02-06,5.75,6.25,5.705,5.9,166286,0
2017-02-07,5.9,6.05,5.65,5.75,93541,0
2017-02-08,5.85,6,5.6,5.75,50116,0
2017-02-09,5.65,6.05,5.65,6,99113,0
2017-02-10,6,6.2,5.9775,6,70494,0
2017-02-13,6.05,6.25,5.9,5.95,131759,0
2017-02-14,5.9,6.05,5.65,6.05,96169,0
2017-02-15,6.05,6.6,6.05,6.5,289701,0
2017-02-16,6.6,6.9,6.6,6.75,199933,0
2017-02-17,6.8,6.9,6.5,6.7,130157,0
2017-02-21,6.7,6.75,6.4,6.55,98920,0
2017-02-22,6.55,6.55,5.95,6,105508,0
2017-02-23,6,6,5.7,5.9,86258,0
2017-02-24,5.9,6.45,5.65,5.85,174607,0
2017-02-27,6,6.2,5.85,6.2,60403,0
2017-02-28,6.25,6.25,5.851,5.95,59967,0
2017-03-01,5.95,6.15,5.9,6,72858,0
2017-03-02,6.05,6.1,5.9,6.05,27462,0
2017-03-03,6.1,6.15,5.9,5.95,38766,0
2017-03-06,5.95,5.95,5.7,5.7,75161,0
2017-03-07,5.7,5.884,5.505,5.75,34666,0
2017-03-08,5.8,6.25,5.7673,6.15,79990,0
2017-03-09,6,6.25,5.8,6,43056,0
2017-03-10,6,6.2,5.9,6,51939,0
2017-03-13,6,6.3,5.95,6.3,19943,0
2017-03-14,6.25,6.25,5.9,6,34631,0
2017-03-15,6,6.4,5.9,6.25,86642,0
2017-03-16,6.2,6.775,6.2,6.7,112886,0
2017-03-17,6.7,6.9,6.6,6.7,103007,0
2017-03-20,6.8,7,6.8,6.9,77162,0
2017-03-21,7.05,7.1,6.15,6.25,169296,0
2017-03-22,6.3,6.35,5.85,6.15,84905,0
2017-03-23,6.15,6.2,5.875,5.95,57728,0
2017-03-24,5.95,6.2,5.95,6.1,28364,0
2017-03-27,6.2,6.3,5.95,6.3,37771,0
2017-03-28,6.3,6.3,6.1,6.15,20406,0
2017-03-29,6.2,6.3,6.0999,6.15,17661,0
2017-03-30,6.1501,6.1999,6,6.05,39005,0
2017-03-31,6,6.2,6,6.15,31694,0
2017-04-03,6.5,6.9499,6.2,6.5,174496,0
2017-04-04,6.55,6.85,6.23,6.65,128436,0
2017-04-05,6.85,6.889,6.25,6.3,124873,0
2017-04-06,6.35,6.4,6.25,6.35,16535,0
2017-04-07,6.35,6.4,6.25,6.35,9498,0
2017-04-10,6.3,6.5,6.2001,6.475,30277,0
2017-04-11,6.45,6.5599,6.2,6.25,47014,0
2017-04-12,6.2,6.4,6.0999,6.4,50432,0
2017-04-13,6.35,6.4,6.2,6.225,19967,0
2017-04-17,6.2,6.25,6,6.05,35965,0
2017-04-18,6,6.05,5.95,6.05,43549,0
2017-04-19,6,6.15,5.9,6.1,21934,0
2017-04-20,6.1,6.1,6,6.05,36541,0
2017-04-21,6.1,6.1,5.9,6.05,34422,0
2017-04-24,6.14,6.14,5.8495,6,53185,0
2017-04-25,6,6.15,5.9,6.1,18484,0
2017-04-26,6.15,6.15,6.05,6.1,18875,0
2017-04-27,6.2499,6.2499,6.05,6.1,32678,0
2017-04-28,6.1,6.2,6.05,6.2,16831,0
2017-05-01,6.2,6.2,6.1,6.1759,19840,0
2017-05-02,6.1001,6.4,6.1,6.3,76857,0
2017-05-03,6.3,6.3,6.05,6.1,37030,0
2017-05-04,6.1,6.15,6.05,6.1,33604,0
2017-05-05,5.95,6.2,5.95,6.15,25454,0
2017-05-08,6.1,6.1,5.65,5.9,57024,0
2017-05-09,5.95,6.05,5.95,6.05,54955,0
2017-05-10,6.1,6.1,5.975,6,35871,0
2017-05-11,6,6.1,6,6.05,21008,0
2017-05-12,6.176,6.176,5.95,6,79684,0
2017-05-15,6,6,5.85,5.85,50493,0
2017-05-16,5.9,6.05,5.85,6,57605,0
2017-05-17,6,6.05,5.9,5.9,64407,0
2017-05-18,5.95,5.95,5.7171,5.8,45774,0
2017-05-19,5.85,6,5.85,5.9,8831,0
2017-05-22,5.9,6,5.7,5.7,27032,0
2017-05-23,5.75,5.9,5.55,5.65,51035,0
2017-05-24,5.6,5.65,5.55,5.6,12697,0
2017-05-25,5.6,5.633,5.45,5.45,33158,0
2017-05-26,5.15,5.2,4.975,5,391035,0
2017-05-30,5,5.15,5,5.05,95609,0
2017-05-31,5.05,5.05,4.9,5,129381,0
2017-06-01,5,5.05,4.9,5,90045,0
2017-06-02,5,5.05,4.95,5,62037,0
2017-06-05,5,5.05,4.8,4.85,38508,0
2017-06-06,4.8,4.9,4.75,4.75,62529,0
2017-06-07,4.8,4.8,4.7,4.7,61863,0
2017-06-08,4.655,4.75,4.45,4.65,53627,0
2017-06-09,4.65,4.85,4.65,4.7,102248,0
2017-06-12,4.75,4.8,4.65,4.65,16494,0
2017-06-13,4.65,4.8,4.65,4.7,58750,0
2017-06-14,4.75,4.8,4.65,4.7,55369,0
2017-06-15,4.9,4.9,4.65,4.65,11128,0
2017-06-16,4.65,4.75,4.6,4.625,34162,0
2017-06-19,4.7,4.8,4.6,4.75,28540,0
2017-06-20,4.8,4.8,4.7,4.75,29435,0
2017-06-21,4.7999,4.85,4.7,4.722,44737,0
2017-06-22,4.7,4.85,4.7,4.75,75090,0
2017-06-23,4.75,4.85,4.7047,4.8,53876,0
2017-06-26,4.8,4.8,4.3,4.3,192843,0
2017-06-27,4.3,4.5,4.3,4.3,131994,0
2017-06-28,4.3824,4.4,4.3,4.3,65373,0
2017-06-29,4.35,4.45,4.3,4.35,35376,0
2017-06-30,4.35,4.4,4.3,4.399,23484,0
2017-07-03,4.3,4.4,4.3,4.35,21667,0
2017-07-05,4.45,4.45,4.15,4.25,137327,0
2017-07-06,4.2,4.4,4.2,4.4,35997,0
2017-07-07,4.35,4.5818,4.325,4.5,28000,0
2017-07-10,4.55,4.75,4.35,4.35,76365,0
2017-07-11,4.35,4.5,4.35,4.5,12652,0
2017-07-12,4.5995,4.8,4.5821,4.75,45416,0
2017-07-13,4.8,4.8,4.65,4.8,14993,0
2017-07-14,4.7999,4.8,4.701,4.75,8774,0
2017-07-17,4.9,5,4.8,5,73085,0
2017-07-18,5.05,5.05,4.6056,4.9,23240,0
2017-07-19,4.95,4.95,4.65,4.65,22740,0
2017-07-20,4.65,4.9,4.65,4.85,9769,0
2017-07-21,4.899,4.9499,4.65,4.8,16179,0
2017-07-24,4.85,4.9,4.7,4.75,14815,0
2017-07-25,4.8,4.8073,4.575,4.7,25151,0
2017-07-26,4.554,4.75,4.554,4.65,9581,0
2017-07-27,4.6,4.7,4.55,4.6,20493,0
2017-07-28,4.65,4.75,4.484,4.75,17382,0
2017-07-31,4.55,4.75,4.5,4.625,17968,0
2017-08-01,4.6,4.75,4.5752,4.75,12301,0
2017-08-02,4.61,4.7011,4.475,4.6,22516,0
2017-08-03,4.6,4.6,4.3,4.4,30290,0
2017-08-04,4.418,4.5,4.4,4.45,5911,0
2017-08-07,4.5,4.75,4.4933,4.75,12476,0
2017-08-08,4.8,4.95,4.675,4.8,35360,0
2017-08-09,4.7,4.8,4.4567,4.5,42182,0
2017-08-10,4.45,4.5,4.15,4.25,56760,0
2017-08-11,4.35,4.4,4.15,4.35,47416,0
2017-08-14,4.35,4.35,4.15,4.175,34512,0
2017-08-15,4.2,4.5,4.2,4.4548,15898,0
2017-08-16,4.5,4.65,4.3564,4.6,11262,0
2017-08-17,4.5569,4.5747,4.45,4.45,7850,0
2017-08-18,4.5,4.6,4.45,4.5,20060,0
2017-08-21,4.25,4.5,4.25,4.35,6684,0
2017-08-22,4.35,4.4,4.25,4.4,27534,0
2017-08-23,4.45,4.45,4.35,4.4,11084,0
2017-08-24,4.4,4.5,4.3,4.45,20130,0
2017-08-25,4.4,4.5,4.3065,4.35,13037,0
2017-08-28,4.45,4.7,4.4312,4.65,55811,0
2017-08-29,4.7,4.7,4.3499,4.575,36027,0
2017-08-30,4.6,4.65,4.45,4.6,23259,0
2017-08-31,4.55,4.75,4.55,4.65,53357,0
2017-09-01,4.6501,4.9916,4.6501,4.95,90071,0
2017-09-05,4.8,4.95,4.75,4.75,13894,0
2017-09-06,4.75,4.9,4.75,4.8,23646,0
2017-09-07,4.945,4.945,4.75,4.85,24875,0
2017-09-08,4.8,4.95,4.7165,4.7988,44797,0
2017-09-11,4.75,4.8,4.5,4.55,68492,0
2017-09-12,4.5,5.05,4.45,5.05,245335,0
2017-09-13,5.05,5.3,5.0307,5.2,118245,0
2017-09-14,5.3,5.3,4.95,5.05,96433,0
2017-09-15,5.05,5.15,5.05,5.05,56241,0
2017-09-18,5.05,5.35,5.05,5.051,130707,0
2017-09-19,5.05,5.15,5.05,5.1,42950,0
2017-09-20,5.15,5.15,5.0001,5.1,25173,0
2017-09-21,5,5.1,4.8,4.9,46286,0
2017-09-22,4.85,5.15,4.75,5.1,63322,0
2017-09-25,5.1,5.25,5.05,5.05,44213,0
2017-09-26,5.011,5.15,5,5.1,11403,0
2017-09-27,5.1,5.2219,5,5,50571,0
2017-09-28,5.05,5.25,5,5.1,72062,0
2017-09-29,5.15,5.25,5.05,5.15,63852,0
2017-10-02,5.1,5.25,5.1,5.2,72736,0
2017-10-03,5.2,5.2586,5.1,5.15,112108,0
2017-10-04,5.2,5.2,5.05,5.15,81511,0
2017-10-05,5.1,5.35,4.901,5.2,151349,0
2017-10-06,5.1822,5.31,5.1,5.2,40943,0
2017-10-09,5.15,5.65,5.15,5.3,72255,0
2017-10-10,5.4,5.6,5.25,5.4,41183,0
2017-10-11,5.3756,5.8037,5.3756,5.5999,168614,0
2017-10-12,5.75,6.45,5.7,6.401,205745,0
2017-10-13,6.35,6.375,5.7,6.05,150253,0
2017-10-16,6.1,6.3,5.9001,6,174766,0
2017-10-17,6.2,6.845,6.15,6.8,312532,0
2017-10-18,7,7.25,6.45,6.6,237407,0
2017-10-19,6.45,7,6.2501,6.75,121055,0
2017-10-20,6.75,7.15,6.7,7.15,112893,0
2017-10-23,7.05,7.4,7.05,7.35,87665,0
2017-10-24,7.25,7.4942,7.1,7.4,54654,0
2017-10-25,7.4,7.5,6.75,7.4,179246,0
2017-10-26,7.35,7.5,7.1,7.35,54190,0
2017-10-27,7.2655,7.6,7.15,7.35,135433,0
2017-10-30,7.45,7.55,7.35,7.55,138364,0
2017-10-31,7.6,7.75,7.3001,7.7362,106294,0
2017-11-01,7.85,8.7,7.75,8.25,657623,0
2017-11-02,8.15,9,8,8.3,293705,0
2017-11-03,8.8,9.3,8.425,9.05,297119,0
2017-11-06,9.15,10,9.1,9.4,256543,0
2017-11-07,9.45,10.45,9.45,10.15,212111,0
2017-11-08,10.05,10.2,9.65,9.7,153732,0
2017-11-09,9.65,9.65,7.8,8.75,364860,0
2017-11-10,8.8,9.55,8.5021,9.35,115584,0
