Date,Open,High,Low,Close,Volume,OpenInt
2013-10-30,13,14.12,12.65,13.25,4594400,0
2013-10-31,12.98,13,12.01,12.39,339182,0
2013-11-01,12.39,12.5,12.15,12.3,137600,0
2013-11-04,12.4,12.8,12.1,12.8,38700,0
2013-11-05,12.35,12.77,12,12.4,143600,0
2013-11-06,12.16,12.39,11.5,11.5,157700,0
2013-11-07,11.5,11.6,10.88,11.15,345600,0
2013-11-08,11.1,11.55,11,11.41,26300,0
2013-11-11,11.3,12.15,11.3,12.1,30700,0
2013-11-12,12.1,12.47,11.9,12.43,21200,0
2013-11-13,12.3,12.73,12,12.24,28700,0
2013-11-14,12.14,12.33,12.01,12.15,45900,0
2013-11-15,12.08,12.65,11.81,12.15,72400,0
2013-11-18,12.75,13.392,12.134,12.65,64967,0
2013-11-19,12.02,12.98,12.02,12.47,7500,0
2013-11-20,12.2,13.22,12.16,12.89,72800,0
2013-11-21,12.63,13.15,12.5,12.76,43700,0
2013-11-22,13.2,13.22,11.5,12.16,55500,0
2013-11-25,11.85,11.85,11,11.36,80500,0
2013-11-26,13.1,13.1,11.99,12.86,182373,0
2013-11-27,12.36,13.15,12.03,13.01,96700,0
2013-11-29,13.26,13.3,12.41,12.98,30053,0
2013-12-02,13.2,13.2,12.49,12.99,25900,0
2013-12-03,12.48,13.14,12.48,12.96,18500,0
2013-12-04,13.1,13.15,12.84,12.89,13500,0
2013-12-05,12.84,13.64,12.84,13.49,17700,0
2013-12-06,13.51,13.93,13.34,13.71,31707,0
2013-12-09,13.74,14.15,13.6,13.93,40300,0
2013-12-10,14.34,14.65,13.72,13.89,29942,0
2013-12-11,13.75,14.01,13.48,13.51,21400,0
2013-12-12,13.76,13.94,12.56,13.07,31500,0
2013-12-13,13.07,13.37,12.51,13.16,51206,0
2013-12-16,13.24,14,13.2,14,61100,0
2013-12-17,14.11,14.8,13.27,14.04,161500,0
2013-12-18,14.3,14.78,13.56,13.92,70900,0
2013-12-19,13.72,14.39,13.6,13.98,61178,0
2013-12-20,13.61,14,13.61,14,658035,0
2013-12-23,14,14.35,13.713,13.99,106583,0
2013-12-24,14,14,13.8,13.92,8222,0
2013-12-26,13.97,14.38,13.805,14.28,100221,0
2013-12-27,14.34,14.41,13.96,14.15,303800,0
2013-12-30,14.13,14.35,13.36,13.78,24500,0
2013-12-31,13.84,14.66,13.61,14.5,90100,0
2014-01-02,14.36,14.75,14.36,14.67,15583,0
2014-01-03,14.77,16.36,14.45,15.31,146674,0
2014-01-06,15.09,15.8,14.45,15.79,88300,0
2014-01-07,15.92,15.92,15.3,15.74,75267,0
2014-01-08,15.8,15.85,15.51,15.62,53755,0
2014-01-09,15.72,15.9,14.911,15.9,18210,0
2014-01-10,15.94,16.3,15.06,16.17,113600,0
2014-01-13,15.33,16.4,15.33,15.88,39668,0
2014-01-14,16,16.54,15.56,16.02,20900,0
2014-01-15,16.13,16.23,15.82,16.05,50400,0
2014-01-16,16.05,16.28,15.26,16.06,73900,0
2014-01-17,16.09,16.31,16.07,16.3,7154,0
2014-01-21,16.48,16.68,15.97,16.23,17700,0
2014-01-22,16.32,16.68,15.73,15.94,32900,0
2014-01-23,15.94,15.94,15.29,15.85,37300,0
2014-01-24,15.69,16.03,15.01,15.92,35100,0
2014-01-27,15.76,15.79,14.9,15.16,32000,0
2014-01-28,14.81,15.45,14.76,14.97,25300,0
2014-01-29,15.01,15.22,14.58,14.87,10000,0
2014-01-30,15.05,15.15,14.77,14.82,16400,0
2014-01-31,14.61,15.24,14.34,14.65,59866,0
2014-02-03,14.68,15.1,13.76,14.67,52201,0
2014-02-04,15.05,15.2,14.39,14.46,39902,0
2014-02-05,14.55,15.06,14.23,14.93,19168,0
2014-02-06,15.17,15.45,14.71,15.01,23133,0
2014-02-07,15.1,15.43,14.88,15.04,62437,0
2014-02-10,15.19,15.62,14.8,14.96,13617,0
2014-02-11,14.65,15.4,14.59,14.92,78308,0
2014-02-12,14.97,15.43,14.6,14.85,65947,0
2014-02-13,14.78,14.99,14.23,14.95,19032,0
2014-02-14,14.98,15.164,14.32,14.52,27333,0
2014-02-18,15.17,15.26,14.4,14.84,32823,0
2014-02-19,14.95,15.1,14.31,14.34,21995,0
2014-02-20,14.41,14.76,14.2,14.76,8009,0
2014-02-21,15.17,15.3,14.59,14.96,30732,0
2014-02-24,15.12,15.3,14.47,14.76,30627,0
2014-02-25,14.82,15.04,14.07,14.4,26713,0
2014-02-26,14.8,15.482,14.4,14.88,18544,0
2014-02-27,15.14,15.75,14.88,15.69,21470,0
2014-02-28,15.72,16.47,15.72,16.01,39475,0
2014-03-03,15.82,16.99,15.79,16.56,40308,0
2014-03-04,16.85,18.32,16.85,17.8,90982,0
2014-03-05,17.93,17.93,16.99,17.55,19652,0
2014-03-06,17.66,17.99,17.31,17.52,20757,0
2014-03-07,17.276,18.15,17.26,17.63,43573,0
2014-03-10,17.68,18.25,17.5,18.24,49962,0
2014-03-11,18.06,18.5,17.98,18.01,19470,0
2014-03-12,18,18.04,17.1,17.305,74212,0
2014-03-13,17.3,17.44,16.47,17.02,27222,0
2014-03-14,16.96,17.045,16.53,16.95,11818,0
2014-03-17,17.283,17.283,16.51,16.64,12065,0
2014-03-18,17.14,17.14,16.66,17.02,21702,0
2014-03-19,19,19,17.56,18.44,130990,0
2014-03-20,18.52,18.64,18.114,18.38,30186,0
2014-03-21,18.54,18.54,17.79,17.87,33171,0
2014-03-24,17.83,18.5,17.51,17.54,31380,0
2014-03-25,17.75,17.87,15.77,16.41,93825,0
2014-03-26,16.58,16.87,16.37,16.6,33300,0
2014-03-27,16.99,17.13,15.86,16.36,21459,0
2014-03-28,16.3,17.34,15.75,16.32,19440,0
2014-03-31,16.25,17.24,16.25,17.13,36791,0
2014-04-01,17.98,18.01,16.844,17.06,54728,0
2014-04-02,17.09,17.25,16.78,16.89,17559,0
2014-04-03,17,17,16.53,16.66,22103,0
2014-04-04,16.72,17,15.64,15.79,25918,0
2014-04-07,15.69,15.96,14.01,14.1,95487,0
2014-04-08,14.05,16.67,14.05,14.59,29555,0
2014-04-09,14.74,14.77,14.01,14.19,112721,0
2014-04-10,14.23,14.23,13.02,13.38,43051,0
2014-04-11,13.36,13.6,13.2,13.49,28422,0
2014-04-14,14.04,14.11,13.07,13.26,32601,0
2014-04-15,13.51,13.8,12.77,13.05,97899,0
2014-04-16,13,13.83,12.89,13.36,75178,0
2014-04-17,13.36,13.46,13.25,13.3,32986,0
2014-04-21,13.03,13.43,13,13.06,105181,0
2014-04-22,13.04,14.59,12.97,14.47,37986,0
2014-04-23,14.51,14.67,13.58,13.59,12816,0
2014-04-24,13.77,13.906,13.07,13.2,13755,0
2014-04-25,13.18,13.18,12.27,12.86,28415,0
2014-04-28,12.87,13.65,12.5,13.06,33582,0
2014-04-29,13.19,13.19,12.84,13.01,41637,0
2014-04-30,12.98,13.1,12.24,12.81,36260,0
2014-05-01,12.75,13.32,12.5,13.25,32663,0
2014-05-02,13.25,13.51,12.71,13.47,28929,0
2014-05-05,14.41,14.41,13.55,13.8,27370,0
2014-05-06,13.67,13.88,12.86,13.04,23859,0
2014-05-07,13.15,13.47,12.76,13.26,68312,0
2014-05-08,12.75,13.25,12.41,12.58,106265,0
2014-05-09,12.42,13.22,12.42,13,98319,0
2014-05-12,13.11,13.31,12.52,12.64,83346,0
2014-05-13,12.55,13.025,12.51,12.61,80712,0
2014-05-14,12.5,12.91,12.415,12.82,123665,0
2014-05-15,12.71,13.13,12.63,12.82,104485,0
2014-05-16,13.03,13.195,12.8,12.97,104489,0
2014-05-19,12.79,13.21,12.79,13.12,117829,0
2014-05-20,13.28,13.55,12.9,13.19,87849,0
2014-05-21,12.725,13.48,12.725,13.31,35409,0
2014-05-22,13.31,14,13.12,13.8,38198,0
2014-05-23,13.93,14.84,13.76,14.71,28833,0
2014-05-27,14.84,15.28,14.68,15.145,30000,0
2014-05-28,15,15.51,14.68,15.4,29913,0
2014-05-29,15.47,15.59,15.25,15.43,30781,0
2014-05-30,15.4,15.44,15.2,15.22,38141,0
2014-06-02,15.14,15.15,14.47,14.61,18538,0
2014-06-03,14.13,14.75,14.13,14.58,31959,0
2014-06-04,14.58,14.84,13.9,14.32,54257,0
2014-06-05,14.2,14.44,14.01,14.38,57791,0
2014-06-06,13.5,15.16,13.5,14.94,46074,0
2014-06-09,15.09,15.14,14.51,15,34726,0
2014-06-10,15.24,15.42,14.87,15.37,42000,0
2014-06-11,15.15,15.5,14.52,14.7,27763,0
2014-06-12,14.75,14.79,14.43,14.63,23567,0
2014-06-13,14.7,15.17,14.24,14.89,54991,0
2014-06-16,15,15,14.5,14.86,65430,0
2014-06-17,14.79,14.89,14.33,14.58,31448,0
2014-06-18,14.53,14.95,14.36,14.94,81462,0
2014-06-19,14.92,15.5,14.35,15.06,74736,0
2014-06-20,15.5,16.41,15.26,16.27,164197,0
2014-06-23,16.5,17.45,16.01,16.82,211405,0
2014-06-24,16.92,17.44,16.4,16.77,174717,0
2014-06-25,16.67,17.38,15.556,17.34,52052,0
2014-06-26,17.5,17.825,17.1,17.5,134105,0
2014-06-27,17.36,18,17.21,17.4,393539,0
2014-06-30,17.35,17.35,16.47,17.12,68045,0
2014-07-01,17.03,17.515,16.65,17.03,55381,0
2014-07-02,17.07,17.92,16.25,16.46,66300,0
2014-07-03,16.49,17.37,15.67,16.02,41713,0
2014-07-07,16.23,16.23,15.25,15.73,48653,0
2014-07-08,15.51,15.71,15.25,15.43,43023,0
2014-07-09,15.37,15.66,15.04,15.25,17977,0
2014-07-10,15.19,15.19,14.85,14.92,28285,0
2014-07-11,14.88,15.12,14.21,14.56,29659,0
2014-07-14,14.77,14.77,13.9,14.1,35533,0
2014-07-15,14.23,14.23,13.68,14.02,45246,0
2014-07-16,14.37,14.37,13.77,14.01,88755,0
2014-07-17,13.93,14.94,13.55,13.64,102852,0
2014-07-18,13.6,14.1,13.51,14.06,47297,0
2014-07-21,13.78,14.33,13.78,14.16,26468,0
2014-07-22,14.31,14.46,14.1,14.2,42539,0
2014-07-23,14.29,14.63,14.29,14.4,27761,0
2014-07-24,14.5,14.95,14.32,14.78,50057,0
2014-07-25,14.62,14.91,14.28,14.67,65215,0
2014-07-28,14.68,14.95,14.07,14.68,79114,0
2014-07-29,14.76,15,14.4,14.55,85791,0
2014-07-30,14.73,15,14.4,14.93,83995,0
2014-07-31,14.76,15,13.78,14.3,260991,0
2014-08-01,14.36,14.55,13.4,14.24,359234,0
2014-08-04,14.23,14.8,13.64,14.29,246527,0
2014-08-05,14.05,14.68,13.71,14.56,185028,0
2014-08-06,14.38,14.97,14.3,14.77,140615,0
2014-08-07,14.89,14.89,14.23,14.51,30668,0
2014-08-08,14.5,14.92,14.47,14.77,60088,0
2014-08-11,14.79,15.019,14.05,14.5,124866,0
2014-08-12,14.5,14.76,14.278,14.66,56863,0
2014-08-13,14.67,15.02,14.17,14.65,95866,0
2014-08-14,14.99,14.99,12.773,13.47,460038,0
2014-08-15,13.46,13.46,12.25,12.84,207007,0
2014-08-18,12.92,12.92,12.14,12.54,315832,0
2014-08-19,12.66,12.91,12.44,12.72,107704,0
2014-08-20,12.54,12.91,12.33,12.62,77923,0
2014-08-21,12.61,12.64,12.22,12.57,68195,0
2014-08-22,12.49,12.9,12.4,12.45,165605,0
2014-08-25,12.53,12.75,12.12,12.43,215476,0
2014-08-26,12.5,12.79,12.35,12.77,42766,0
2014-08-27,12.86,13.11,12.74,12.87,131645,0
2014-08-28,12.86,12.95,12.52,12.66,37269,0
2014-08-29,12.66,12.66,12.35,12.56,38072,0
2014-09-02,12.58,12.71,12.27,12.49,90784,0
2014-09-03,12.54,12.68,12.24,12.47,80725,0
2014-09-04,12.57,12.72,12.35,12.42,74264,0
2014-09-05,12.43,12.72,12.33,12.55,45002,0
2014-09-08,12.69,12.76,12.42,12.51,43633,0
2014-09-09,12.57,12.77,12.12,12.41,655544,0
2014-09-10,12.29,12.3,11.76,12.06,149309,0
2014-09-11,12.04,12.04,11.57,11.77,83724,0
2014-09-12,11.55,11.74,11.12,11.28,94978,0
2014-09-15,11.33,11.33,10.8,11,145940,0
2014-09-16,10.97,11.06,10.35,10.45,134491,0
2014-09-17,10.45,10.61,10.35,10.42,188184,0
2014-09-18,10.284,10.565,10.21,10.26,106441,0
2014-09-19,10.32,10.46,10.11,10.27,127438,0
2014-09-22,10.2,10.4,9.6,9.86,95474,0
2014-09-23,10.448,10.448,9.79,9.83,34942,0
2014-09-24,10.27,10.27,9.75,9.95,66366,0
2014-09-25,9.93,9.95,9.57,9.74,169600,0
2014-09-26,9.73,9.78,9.26,9.55,426062,0
2014-09-29,9.38,9.79,9.22,9.73,77179,0
2014-09-30,9.69,9.938,9.5,9.75,94122,0
2014-10-01,9.68,9.844,9.19,9.24,151150,0
2014-10-02,9.23,9.688,9.14,9.5,98140,0
2014-10-03,9.61,9.85,9.47,9.6,90793,0
2014-10-06,9.62,9.748,9.27,9.37,77263,0
2014-10-07,9.4,9.57,9.11,9.16,121275,0
2014-10-08,9.065,9.38,9.005,9.08,83770,0
2014-10-09,9.05,9.05,8.5591,8.66,106601,0
2014-10-10,8.67,8.8,8.57,8.65,58125,0
2014-10-13,8.61,8.69,8.35,8.55,38260,0
2014-10-14,8.6,8.72,8.17,8.23,68198,0
2014-10-15,8.05,8.05,7.4501,7.655,103811,0
2014-10-16,7.46,7.86,7.22,7.48,123980,0
2014-10-17,7.61,7.75,7.09,7.31,151067,0
2014-10-20,7.21,7.78,7.21,7.72,53576,0
2014-10-21,7.69,7.89,7.64,7.76,47443,0
2014-10-22,7.92,8.17,7.82,7.88,30427,0
2014-10-23,7.987,8.39,7.987,8.12,32677,0
2014-10-24,7.8,8.18,7.8,8.06,25588,0
2014-10-27,7.955,8.16,7.875,7.92,40432,0
2014-10-28,7.952,8.1555,7.84,7.92,60535,0
2014-10-29,7.92,7.96,7.78,7.89,107056,0
2014-10-30,7.83,8.0094,7.81,7.96,45107,0
2014-10-31,8,8.18,7.55,8.07,154035,0
2014-11-03,8.13,8.13,7.84,8.01,57149,0
2014-11-04,8.04,8.46,7.98,8.38,45730,0
2014-11-05,8.47,8.47,8.13,8.23,32401,0
2014-11-06,8.29,8.29,7.93,8.08,54501,0
2014-11-07,7.82,7.88,7.54,7.73,70139,0
2014-11-10,7.76,8.03,7.63,7.68,36732,0
2014-11-11,7.62,7.9,7.62,7.8,28855,0
2014-11-12,7.95,7.99,7.49,7.9,50083,0
2014-11-13,7.88,8.1,7.38,7.46,56911,0
2014-11-14,6.22,6.99,6.01,6.77,260187,0
2014-11-17,6.75,6.98,6.66,6.82,106755,0
2014-11-18,6.86,7.04,6.67,6.74,45246,0
2014-11-19,6.76,6.76,6.52,6.54,35285,0
2014-11-20,6.51,6.67,6.35,6.61,79366,0
2014-11-21,6.7,6.75,6.5,6.6,66361,0
2014-11-24,6.59,7.07,6.59,6.78,155618,0
2014-11-25,6.82,6.84,6.6,6.61,21411,0
2014-11-26,6.66,6.725,6.6,6.64,79307,0
2014-11-28,6.7052,6.7052,6.49,6.52,40123,0
2014-12-01,6.5,6.54,6.3,6.37,66142,0
2014-12-02,6.36,6.77,6.25,6.33,225690,0
2014-12-03,6.36,6.42,6.27,6.34,62120,0
2014-12-04,6.4,6.5,6.31,6.48,119352,0
2014-12-05,6.48,6.75,6.44,6.71,83062,0
2014-12-08,6.67,7.47,6.67,7.23,99943,0
2014-12-09,7.16,7.4,6.93,7.32,117915,0
2014-12-10,7.29,7.79,7.29,7.55,65263,0
2014-12-11,7.54,7.7,7.25,7.31,115619,0
2014-12-12,7.21,7.52,7.18,7.45,184424,0
2014-12-15,7.49,7.67,7.28,7.53,84022,0
2014-12-16,7.56,7.6,7.15,7.28,72945,0
2014-12-17,7.26,7.79,7.25,7.67,63043,0
2014-12-18,7.8,7.89,7.45,7.75,100773,0
2014-12-19,7.79,8.45,7.79,8.34,97408,0
2014-12-22,8.35,8.5299,8,8.08,32719,0
2014-12-23,8.11,8.27,7.84,8.17,106628,0
2014-12-24,7.81,8.47,7.81,8.24,48797,0
2014-12-26,8.34,9.29,8.27,9.27,114947,0
2014-12-29,9.31,9.48,8.72,9.17,103619,0
2014-12-30,9.11,9.69,9.11,9.52,240828,0
2014-12-31,9.6,9.85,9.47,9.66,182994,0
2015-01-02,9.73,9.74,9.01,9.45,56173,0
2015-01-05,9.43,9.47,9.02,9.19,88763,0
2015-01-06,9.25,9.41,8.5,8.6,83654,0
2015-01-07,8.69,8.69,8.15,8.37,66133,0
2015-01-08,8.51,8.51,8.185,8.23,47914,0
2015-01-09,8.2,8.29,8.06,8.2,23506,0
2015-01-12,8.25,8.6,8.03,8.04,72748,0
2015-01-13,8.16,8.6493,8.16,8.43,62961,0
2015-01-14,8.33,8.51,8.17,8.25,29655,0
2015-01-15,8.39,8.39,7.85,7.97,61338,0
2015-01-16,7.93,8.33,7.89,8.23,45086,0
2015-01-20,8.2,8.6,8.11,8.36,55386,0
2015-01-21,8.39,8.39,7.95,7.97,37053,0
2015-01-22,8.01,8.13,7.79,8.08,46840,0
2015-01-23,8.07,8.26,7.97,8.03,45770,0
2015-01-26,8.06,8.18,7.9,7.94,36816,0
2015-01-27,7.89,8.2,7.77,8.04,42945,0
2015-01-28,8.04,8.07,7.88,7.96,46761,0
2015-01-29,8,8.47,7.9101,8.31,55282,0
2015-01-30,8.23,8.47,8.02,8.1,66670,0
2015-02-02,8.13,8.25,8,8.2,49467,0
2015-02-03,8.3,8.4,8.01,8.11,43971,0
2015-02-04,8.09,8.51,8.07,8.29,61785,0
2015-02-05,8.485,8.645,8.34,8.46,77299,0
2015-02-06,8.6,8.64,8.44,8.46,70118,0
2015-02-09,8.44,8.51,8.34,8.47,106394,0
2015-02-10,8.35,8.43,8.19,8.36,14359,0
2015-02-11,8.4,8.62,8.33,8.56,30097,0
2015-02-12,8.64,8.83,8.49,8.55,25831,0
2015-02-13,8.6,8.78,8.45,8.77,70764,0
2015-02-17,8.19,9.06,8.19,9.01,82651,0
2015-02-18,9.02,9.13,8.92,9.02,23735,0
2015-02-19,9.08,9.23,8.87,8.98,35266,0
2015-02-20,9.01,9.095,8.71,8.79,97329,0
2015-02-23,8.8,8.99,8.57,8.62,30378,0
2015-02-24,8.6,8.72,8.47,8.6,37519,0
2015-02-25,8.45,8.96,8.45,8.66,39068,0
2015-02-26,8.68,8.91,8.58,8.64,35164,0
2015-02-27,8.75,8.83,8.64,8.79,20759,0
2015-03-02,8.81,8.91,8.74,8.86,26800,0
2015-03-03,8.81,8.81,8.54,8.61,35900,0
2015-03-04,8.6,8.6,8.38,8.55,40500,0
2015-03-05,8.5,8.61,8.4,8.49,36300,0
2015-03-06,8.42,8.52,8.36,8.45,96900,0
2015-03-09,8.49,8.51,8,8.09,60800,0
2015-03-10,8,8.08,7.86,7.95,34300,0
2015-03-11,7.89,8.16,7.81,7.9,62700,0
2015-03-12,8,8.05,7.89,7.98,40800,0
2015-03-13,7.96,8.03,7.6,7.68,78300,0
2015-03-16,7.89,7.89,7.58,7.65,24300,0
2015-03-17,7.62,7.77,7.43,7.68,30800,0
2015-03-18,7.64,8.3,7.64,8.2,26400,0
2015-03-19,8.21,8.3,7.95,8.3,45100,0
2015-03-20,8.3,8.35,7.3,7.31,183600,0
2015-03-23,7.29,7.29,6.94,6.97,103900,0
2015-03-24,6.95,6.96,6.82,6.93,23600,0
2015-03-25,6.8,7.11,6.8,6.96,36600,0
2015-03-26,6.91,6.91,6.5,6.68,55600,0
2015-03-27,6.66,7.12,6.66,7.06,83400,0
2015-03-30,7.06,7.15,6.97,7.05,60100,0
2015-03-31,7.01,7.34,6.99,7.28,99700,0
2015-04-01,7.45,7.72,7.28,7.59,234200,0
2015-04-02,7.55,7.66,7.24,7.44,60300,0
2015-04-06,7.38,8.2,7.24,8.11,183500,0
2015-04-07,8.26,8.45,8,8.035,59718,0
2015-04-08,8.23,8.28,8,8.23,66100,0
2015-04-09,8.11,8.3,8.0001,8.24,34567,0
2015-04-10,8.26,8.34,8.06,8.16,37100,0
2015-04-13,8.25,8.39,8.16,8.31,26800,0
2015-04-14,8.76,9.25,8.52,8.88,240300,0
2015-04-15,8.99,9.04,8.75,8.9,76566,0
2015-04-16,8.93,8.98,8.8,8.82,28489,0
2015-04-17,8.89,8.89,8.8,8.83,32600,0
2015-04-20,8.86,8.88,8.4,8.42,61863,0
2015-04-21,8.49,8.53,8.01,8.1,50104,0
2015-04-22,8.14,8.22,8,8.15,32785,0
2015-04-23,8.48,9.38,8.48,9.23,213200,0
2015-04-24,9.29,9.65,9.1,9.63,116800,0
2015-04-27,9.69,10.08,9.69,9.83,171500,0
2015-04-28,9.88,9.88,9.36,9.56,89600,0
2015-04-29,9.57,9.63,9.2,9.51,89300,0
2015-04-30,9.51,9.51,9.01,9.15,138300,0
2015-05-01,9.16,9.31,8.84,8.97,58500,0
2015-05-04,9.01,9.24,8.9,8.93,55400,0
2015-05-05,8.95,8.95,8.44,8.54,61600,0
2015-05-06,8.49,8.68,8.37,8.55,65024,0
2015-05-07,8.51,8.6999,8.48,8.58,32727,0
2015-05-08,8.7,8.87,8.66,8.81,131800,0
2015-05-11,8.75,8.92,8.7,8.82,56400,0
2015-05-12,8.75,8.87,8.65,8.81,38959,0
2015-05-13,8.84,8.84,8.45,8.65,34800,0
2015-05-14,8.68,8.77,8.5,8.57,38500,0
2015-05-15,8.6,9.39,8.56,9.27,42613,0
2015-05-18,9.77,10.66,9.61,10.63,448726,0
2015-05-19,10.7,10.88,9.96,10.41,238000,0
2015-05-20,10.41,10.9,10.16,10.79,83900,0
2015-05-21,10.82,10.94,10.57,10.84,74000,0
2015-05-22,10.57,10.87,10.03,10.69,76500,0
2015-05-26,10.69,10.69,10.24,10.33,74243,0
2015-05-27,10.31,10.42,9.89,10.33,77100,0
2015-05-28,10.23,10.39,10.05,10.25,51717,0
2015-05-29,10.19,10.69,10.12,10.5,62900,0
2015-06-01,10.56,10.74,8.88,10.04,259300,0
2015-06-02,9.79,10.73,9.79,10.7,109039,0
2015-06-03,10.71,11.15,10.13,11.13,115800,0
2015-06-04,11.14,11.5,11.03,11.46,131300,0
2015-06-05,11.48,12.2,11.29,11.74,265400,0
2015-06-08,11.77,11.88,10.97,11.52,177400,0
2015-06-09,11.28,11.39,11.05,11.23,44188,0
2015-06-10,11.25,11.34,11.05,11.23,47449,0
2015-06-11,11.45,11.56,11.09,11.14,54325,0
2015-06-12,10.92,11.22,10.54,10.82,80000,0
2015-06-15,10.8,11.36,10.8,11.24,152500,0
2015-06-16,11.24,11.6,11.07,11.25,85600,0
2015-06-17,11.25,11.29,11.03,11.25,76800,0
2015-06-18,11.52,11.52,11.17,11.3,89300,0
2015-06-19,11.26,11.81,11.09,11.66,129400,0
2015-06-22,11.69,11.97,11.01,11.54,123400,0
2015-06-23,11.48,11.78,11.32,11.73,94222,0
2015-06-24,11.77,11.85,11.47,11.52,125100,0
2015-06-25,11.46,11.55,10.58,11.18,124200,0
2015-06-26,11.21,12.14,11.06,11.93,924600,0
2015-06-29,11.8,11.94,10.98,11.08,119900,0
2015-06-30,11.13,11.2,10.72,11.14,58978,0
2015-07-01,11.16,11.29,10.38,10.59,85700,0
2015-07-02,10.62,10.67,10.22,10.27,32700,0
2015-07-06,10.12,10.17,9.42,9.77,107500,0
2015-07-07,9.82,9.83,9.41,9.81,76900,0
2015-07-08,9.75,9.84,9.5,9.61,64100,0
2015-07-09,9.7,9.93,9.33,9.55,49200,0
2015-07-10,9.64,10.79,9.64,10.77,54100,0
2015-07-13,10.67,10.88,10.51,10.77,49000,0
2015-07-14,10.8,11.27,10.67,11.01,38371,0
2015-07-15,11.08,11.25,10.95,11.11,41226,0
2015-07-16,11.24,11.49,11.12,11.39,52600,0
2015-07-17,11.44,11.47,11.19,11.39,47700,0
2015-07-20,11.37,11.49,10.58,11.25,71100,0
2015-07-21,11.32,11.34,10.86,11.07,32400,0
2015-07-22,11,12,11,11.99,212600,0
2015-07-23,11.97,12.42,11.59,12.36,88300,0
2015-07-24,12.47,12.47,11.62,11.97,207800,0
2015-07-27,11.87,12.2,11.8,11.96,66800,0
2015-07-28,11.94,11.95,11.44,11.45,50800,0
2015-07-29,11.44,11.74,10.88,11.29,80100,0
2015-07-30,11.1,11.44,10.54,11.13,33900,0
2015-07-31,11.2,11.67,10.61,11.6,29400,0
2015-08-03,11.56,12,11.42,11.65,47784,0
2015-08-04,11.39,11.77,11.28,11.3,22100,0
2015-08-05,11.42,11.54,10.77,10.91,94800,0
2015-08-06,10.88,10.88,10.45,10.62,27702,0
2015-08-07,10.58,10.58,10,10.05,29800,0
2015-08-10,10,10.51,10,10.13,33900,0
2015-08-11,10.05,10.2,9.63,9.77,33319,0
2015-08-12,9.63,10.33,9.52,9.97,36800,0
2015-08-13,10.94,10.94,9.78,9.81,29400,0
2015-08-14,9.12,9.65,9.11,9.18,82400,0
2015-08-17,9.12,9.56,9.11,9.33,51700,0
2015-08-18,9.34,9.45,9.15,9.26,39300,0
2015-08-19,9.23,9.34,8.95,8.95,104200,0
2015-08-20,8.89,9.15,8.3,8.43,99300,0
2015-08-21,8.17,9.36,8.01,8.41,89400,0
2015-08-24,7.99,9,7.99,8.3,71593,0
2015-08-25,8.32,8.5,8,8.03,65100,0
2015-08-26,8.23,8.53,7.95,8.25,102200,0
2015-08-27,8.28,8.38,8.01,8.27,64200,0
2015-08-28,8.28,8.9,8.28,8.74,51500,0
2015-08-31,8.72,9.69,8.72,9.43,78900,0
2015-09-01,9.24,9.53,8.07,8.91,82600,0
2015-09-02,8.99,8.99,8.71,8.78,46400,0
2015-09-03,8.85,9,8.79,8.85,62500,0
2015-09-04,8.71,9.1,8.71,8.84,38500,0
2015-09-08,9,9,8.8,8.84,79300,0
2015-09-09,8.97,8.99,8.66,8.81,48300,0
2015-09-10,8.74,9,8.74,8.96,46269,0
2015-09-11,8.88,9.56,8.88,9.43,28500,0
2015-09-14,9.4,9.4,8.99,9.11,30100,0
2015-09-15,9.11,9.33,8.95,9,84100,0
2015-09-16,8.95,9.06,8.57,8.68,114500,0
2015-09-17,8.64,8.86,8.53,8.61,71664,0
2015-09-18,8.51,8.76,8.23,8.39,81800,0
2015-09-21,8.39,8.6,8.03,8.14,64200,0
2015-09-22,8.05,8.27,7.68,7.84,46600,0
2015-09-23,7.87,8,7.55,7.7,71400,0
2015-09-24,7.66,7.66,7.4,7.48,59804,0
2015-09-25,7.55,7.55,6.98,7.03,91100,0
2015-09-28,6.94,7.08,5.45,5.51,183304,0
2015-09-29,5.5,5.51,4.81,4.94,216800,0
2015-09-30,5.05,5.2,4.59,4.69,208000,0
2015-10-01,4.75,5.37,4.69,5.18,192300,0
2015-10-02,5.14,5.94,5,5.83,96700,0
2015-10-05,5.93,6.02,5.635,5.81,46259,0
2015-10-06,5.79,5.94,5.51,5.77,94500,0
2015-10-07,5.77,6.39,5.76,6.3,59700,0
2015-10-08,6.24,6.42,6.12,6.4,40200,0
2015-10-09,6.41,6.51,6.38,6.5,30500,0
2015-10-12,6.51,6.51,5.99,6.09,72693,0
2015-10-13,6.09,6.14,5.8,5.88,46100,0
2015-10-14,5.9,6.06,5.71,5.81,35200,0
2015-10-15,5.74,6.38,5.73,6.37,53300,0
2015-10-16,6.62,6.62,6.26,6.52,38900,0
2015-10-19,6.54,6.94,6.36,6.44,33700,0
2015-10-20,6.46,6.794,6.15,6.41,23277,0
2015-10-21,6.45,6.74,6.2,6.57,47500,0
2015-10-22,6.68,6.88,6.19,6.42,44200,0
2015-10-23,6.58,6.97,6.32,6.91,41800,0
2015-10-26,6.92,7.01,6.61,6.8,55200,0
2015-10-27,6.83,7.34,6.29,6.37,97200,0
2015-10-28,6.28,7.25,6.21,6.88,100600,0
2015-10-29,6.91,7.14,6,6.55,137700,0
2015-10-30,6.5,7.14,6.15,6.51,199200,0
2015-11-02,6.52,6.958,5.94,6.12,195180,0
2015-11-03,6.07,6.18,5.89,6.01,101600,0
2015-11-04,5.99,7.35,5.95,7.15,106401,0
2015-11-05,7.15,7.82,6.76,7.14,123200,0
2015-11-06,6.8,7.18,6.24,7.08,37400,0
2015-11-09,6.98,7.686,6.95,7.12,92696,0
2015-11-10,6.86,6.89,6.53,6.65,67200,0
2015-11-11,6.4,7.52,6.26,6.38,57900,0
2015-11-12,6.34,6.5,6.11,6.14,48700,0
2015-11-13,6.1,6.79,6.1,6.32,49600,0
2015-11-16,6.14,6.53,6.14,6.29,27300,0
2015-11-17,6.31,6.48,6.11,6.27,60700,0
2015-11-18,6.5,8.15,6.5,7.27,667200,0
2015-11-19,7.26,7.35,7.11,7.28,299400,0
2015-11-20,7.36,7.5,7.18,7.26,150000,0
2015-11-23,7.21,7.64,7.17,7.28,155400,0
2015-11-24,7.32,7.46,6.99,7.2,169100,0
2015-11-25,7.23,7.35,7.16,7.24,73700,0
2015-11-27,7.18,7.42,7.11,7.3,48000,0
2015-11-30,7.29,7.35,6.99,7.19,111300,0
2015-12-01,7.25,7.33,6.87,7.19,48378,0
2015-12-02,7.12,7.24,6.802,7.05,54220,0
2015-12-03,7.04,7.095,6.85,7.02,66727,0
2015-12-04,7,7.1,6.83,6.99,65300,0
2015-12-07,7.03,7.09,6.69,6.83,67900,0
2015-12-08,6.77,7.03,6.77,7.01,49804,0
2015-12-09,7.01,7.1,6.87,7.04,68300,0
2015-12-10,7.04,7.26,6.91,7.14,42200,0
2015-12-11,6.94,7.14,6.77,6.82,90400,0
2015-12-14,6.93,7,6.68,6.82,57182,0
2015-12-15,7.08,7.37,6.79,7.04,191800,0
2015-12-16,7.08,7.31,7.04,7.19,66700,0
2015-12-17,7.35,7.35,7.09,7.1,67200,0
2015-12-18,7.2,7.45,6.99,7.04,263300,0
2015-12-21,7.13,7.15,6.89,7,115400,0
2015-12-22,6.95,7.48,6.85,7.33,82851,0
2015-12-23,7.38,7.48,7.26,7.37,42400,0
2015-12-24,7.42,7.44,7.2,7.32,31121,0
2015-12-28,7.25,7.42,7.11,7.2,35769,0
2015-12-29,7.2,7.255,7.0254,7.1,78986,0
2015-12-30,7.11,7.41,6.87,7.17,79138,0
2015-12-31,7.15,7.48,6.9,7.2,220537,0
2016-01-04,7.05,7.305,6.47,6.79,155492,0
2016-01-05,6.83,6.92,6.6,6.82,41761,0
2016-01-06,6.7,7.1,6.53,6.65,33410,0
2016-01-07,6.51,6.6,6.28,6.51,46817,0
2016-01-08,6.53,6.66,6.26,6.26,33308,0
2016-01-11,6.28,6.41,5.65,5.8,94108,0
2016-01-12,5.85,6.92,5.85,6.2,85995,0
2016-01-13,6.18,6.55,5.73,6,74710,0
2016-01-14,6.01,6.09,5.74,5.93,41674,0
2016-01-15,5.77,5.96,5.41,5.95,82355,0
2016-01-19,5.97,6.1,5.68,5.83,83700,0
2016-01-20,5.72,6.17,5.45,6.13,43995,0
2016-01-21,6.12,6.34,5.9,6.16,40718,0
2016-01-22,6.28,6.53,6.11,6.47,46772,0
2016-01-25,6.47,6.53,6.3,6.4,33625,0
2016-01-26,6.49,6.54,6.1436,6.51,44294,0
2016-01-27,6.52,6.6,6.2,6.29,54589,0
2016-01-28,6.31,6.34,6.065,6.26,37773,0
2016-01-29,6.25,6.62,6.25,6.48,71085,0
2016-02-01,6.46,6.46,5.87,6.06,122773,0
2016-02-02,5.98,5.98,5.7,5.76,49441,0
2016-02-03,5.81,5.88,5.47,5.78,49053,0
2016-02-04,5.75,5.94,5.5,5.81,52794,0
2016-02-05,5.77,5.77,5.25,5.36,74748,0
2016-02-08,5.31,5.58,5.15,5.52,30462,0
2016-02-09,5.41,5.77,5.22,5.49,26539,0
2016-02-10,5.51,5.6,5.26,5.32,33533,0
2016-02-11,5.21,5.4,5.17,5.33,55099,0
2016-02-12,5.41,5.62,5.31,5.6,60552,0
2016-02-16,5.67,5.79,5.53,5.6,66650,0
2016-02-17,5.66,6.41,5.6,6.32,64717,0
2016-02-18,6.36,6.36,5.99,6.09,91435,0
2016-02-19,6.09,6.23,6.05,6.18,46661,0
2016-02-22,6.3,6.44,6.23,6.38,47123,0
2016-02-23,6.35,6.44,5.87,6.05,55874,0
2016-02-24,5.98,6.23,5.89,6.16,114776,0
2016-02-25,6.43,6.43,5.94,6.21,21353,0
2016-02-26,6.4101,6.48,6.12,6.44,43956,0
2016-02-29,6.46,6.64,6.39,6.6,36057,0
2016-03-01,6.69,6.69,6.3,6.45,28126,0
2016-03-02,6.48,6.53,6.35,6.5,60859,0
2016-03-03,6.55,6.6,6.41,6.49,50665,0
2016-03-04,6.46,6.7,6.345,6.48,32977,0
2016-03-07,6.43,6.9505,6.07,6.67,25853,0
2016-03-08,6.67,6.84,6.345,6.48,32060,0
2016-03-09,6.56,6.73,6.38,6.46,20125,0
2016-03-10,6.54,6.54,5.7,6.2,101301,0
2016-03-11,6.34,6.34,5.77,5.89,56473,0
2016-03-14,5.75,5.96,5.37,5.61,113863,0
2016-03-15,5.5,5.66,5.39,5.43,41292,0
2016-03-16,5.43,5.68,4.95,5.09,90830,0
2016-03-17,5.07,5.1,4.5,4.72,122906,0
2016-03-18,4.75,4.87,4.65,4.76,197494,0
2016-03-21,4.79,5.05,4.68,4.7,114137,0
2016-03-22,4.71,4.71,4.55,4.58,161802,0
2016-03-23,4.58,4.65,4.47,4.51,208777,0
2016-03-24,4.48,4.97,4.21,4.9,202619,0
2016-03-28,4.88,5.36,4.77,5.2,147525,0
2016-03-29,4.8701,5.5,4.87,5.4,85826,0
2016-03-30,5.512,5.52,5.28,5.33,127367,0
2016-03-31,5.01,5.56,5.01,5.4,84835,0
2016-04-01,5.39,5.55,5.31,5.34,83129,0
2016-04-04,5.32,5.38,5.14,5.23,56760,0
2016-04-05,5.2,5.39,4.975,5.12,42517,0
2016-04-06,5.1,5.44,5.1,5.35,99548,0
2016-04-07,5.3,5.42,5.14,5.26,47593,0
2016-04-08,5.34,5.43,5.1,5.27,31425,0
2016-04-11,5.3,5.55,5.255,5.38,51396,0
2016-04-12,5.37,5.5747,5.14,5.44,29524,0
2016-04-13,5.51,5.57,5.4,5.5,37966,0
2016-04-14,5.17,5.69,5.17,5.52,22839,0
2016-04-15,5.47,5.75,5.284,5.56,48739,0
2016-04-18,5.44,5.5899,4.89,5.56,28105,0
2016-04-19,5.44,5.47,5.29,5.39,41769,0
2016-04-20,5.4,5.59,5.34,5.45,99736,0
2016-04-21,5.4,5.47,5.34,5.42,72600,0
2016-04-22,5.4,5.85,5.35,5.8,132731,0
2016-04-25,5.83,5.88,5.73,5.85,45503,0
2016-04-26,5.89,5.98,5.81,5.84,42127,0
2016-04-27,5.88,5.96,5.775,5.85,38678,0
2016-04-28,5.85,5.92,5.7601,5.79,36044,0
2016-04-29,5.79,5.87,5.73,5.8,40126,0
2016-05-02,5.83,5.83,5.56,5.74,76102,0
2016-05-03,5.69,5.69,5.52,5.6,24121,0
2016-05-04,5.59,5.79,5.26,5.29,59159,0
2016-05-05,5.3,5.56,5.03,5.23,44939,0
2016-05-06,5.18,5.39,5.15,5.34,22373,0
2016-05-09,5.37,5.68,5.34,5.52,26514,0
2016-05-10,5.51,5.62,5.395,5.51,13566,0
2016-05-11,5.54,5.55,5.26,5.32,26351,0
2016-05-12,5.33,5.43,5.1,5.26,35342,0
2016-05-13,5.19,5.27,5.06,5.16,72304,0
2016-05-16,5.12,5.48,5.12,5.4,72816,0
2016-05-17,5.34,5.45,5.05,5.18,67244,0
2016-05-18,5.2,5.32,5.11,5.22,19909,0
2016-05-19,5.33,5.34,5.1,5.26,41190,0
2016-05-20,5.3,5.33,5.11,5.26,50708,0
2016-05-23,5.26,5.3,5.18,5.22,14104,0
2016-05-24,5.28,5.45,5.24,5.4,24115,0
2016-05-25,5.43,5.56,5.35,5.56,33778,0
2016-05-26,5.6,5.6,5.35,5.44,22795,0
2016-05-27,5.4999,5.4999,5.29,5.36,16730,0
2016-05-31,5.38,5.5,5.37,5.48,24010,0
2016-06-01,5.49,5.5,5.29,5.45,59174,0
2016-06-02,5.47,5.5,5.3,5.48,72085,0
2016-06-03,5.5,5.5,5.25,5.3,57097,0
2016-06-06,5.23,5.48,5.12,5.45,39115,0
2016-06-07,5.4,5.49,5.29,5.47,171086,0
2016-06-08,5.5,5.5,5.37,5.46,112479,0
2016-06-09,5.49,5.5,5.26,5.37,87311,0
2016-06-10,5.35,5.48,5.11,5.27,82042,0
2016-06-13,5.27,5.3499,4.95,4.97,236691,0
2016-06-14,4.86,5.08,4.81,5.03,105123,0
2016-06-15,5.08,5.26,4.914,5.19,57336,0
2016-06-16,5.19,5.19,5,5.14,32286,0
2016-06-17,5.17,5.29,5.05,5.1,106718,0
2016-06-20,5.31,5.4,5.19,5.28,109121,0
2016-06-21,5.32,5.32,5.13,5.2,32710,0
2016-06-22,5.24,5.27,5.1,5.22,46130,0
2016-06-23,5.32,5.32,5.21,5.25,79166,0
2016-06-24,4.95,5.15,4.86,5.05,109987,0
2016-06-27,5.01,5.13,4.9075,4.95,92387,0
2016-06-28,5.03,5.05,4.87,5.01,134183,0
2016-06-29,5.05,5.06,4.85,5,63272,0
2016-06-30,4.99,5.06,4.9,5.03,72759,0
2016-07-01,5.05,5.05,4.91,5.02,109477,0
2016-07-05,5.03,5.05,4.87,4.99,42165,0
2016-07-06,4.9,5.06,4.88,5.01,69867,0
2016-07-07,4.95,5.13,4.92,5.04,53629,0
2016-07-08,5.07,5.09,4.85,4.99,57608,0
2016-07-11,4.94,5.08,4.91,5.04,32003,0
2016-07-12,5.08,5.2,5.08,5.2,49171,0
2016-07-13,5.27,5.27,5.1,5.12,53299,0
2016-07-14,5.15,5.15,5,5.11,25947,0
2016-07-15,5.15,5.23,5.12,5.2,22294,0
2016-07-18,5.16,5.2,5.02,5.15,20589,0
2016-07-19,5.17,5.17,4.94,4.98,45391,0
2016-07-20,5.02,5.04,4.94,4.97,31358,0
2016-07-21,4.95,5.02,4.94,4.97,20014,0
2016-07-22,5,5.04,4.94,5,16342,0
2016-07-25,5.01,5.01,4.88,4.92,22923,0
2016-07-26,4.95,5.04,4.825,5,24916,0
2016-07-27,4.97,5.03,4.97,4.99,20071,0
2016-07-28,5.01,5.05,4.88,4.96,14963,0
2016-07-29,4.98,5.08,4.95,4.95,44109,0
2016-08-01,4.99,5,4.86,4.98,48096,0
2016-08-02,5,5,4.9099,4.96,7035,0
2016-08-03,5.01,5.01,4.89,4.93,9254,0
2016-08-04,5,5,4.88,4.93,115252,0
2016-08-05,4.99,5.1,4.94,5.09,25305,0
2016-08-08,5.12,5.14,4.92,5,70538,0
2016-08-09,5.03,5.03,4.93,4.98,24154,0
2016-08-10,4.98,4.98,4.87,4.94,31944,0
2016-08-11,4.99,5.11,4.88,5.05,67827,0
2016-08-12,5.05,5.06,4.98,5.05,138317,0
2016-08-15,5.05,5.19,5.01,5.11,80474,0
2016-08-16,5.11,5.17,5.06,5.09,62117,0
2016-08-17,5.12,5.21,5.09,5.12,44952,0
2016-08-18,5.13,5.25,5.11,5.16,28668,0
2016-08-19,5.17,5.23,5.09,5.17,21898,0
2016-08-22,5.2,5.28,5.08,5.2,203784,0
2016-08-23,5.29,5.34,5.2,5.25,103792,0
2016-08-24,5.27,5.5,5.27,5.34,61538,0
2016-08-25,5.37,5.38,5.28,5.31,38705,0
2016-08-26,5.41,5.54,5.29,5.43,21764,0
2016-08-29,5.45,5.57,5.335,5.535,36198,0
2016-08-30,5.54,5.6,5.51,5.54,76726,0
2016-08-31,5.55,5.66,5.55,5.63,28668,0
2016-09-01,5.63,5.65,5.5,5.6,26637,0
2016-09-02,5.66,5.68,5.57,5.65,32585,0
2016-09-06,5.66,5.75,5.6,5.68,36518,0
2016-09-07,5.71,5.88,5.7,5.82,55806,0
2016-09-08,6.03,6.9,6.03,6.75,380934,0
2016-09-09,6.73,6.755,6.56,6.57,94195,0
2016-09-12,6.54,7,6.54,6.84,85000,0
2016-09-13,6.83,6.84,6.7,6.8,48020,0
2016-09-14,6.8,6.97,6.66,6.75,47235,0
2016-09-15,6.72,6.98,6.67,6.83,53630,0
2016-09-16,6.88,7.1,6.85,6.96,123366,0
2016-09-19,6.96,6.96,6.75,6.76,32638,0
2016-09-20,6.82,6.89,6.75,6.83,16980,0
2016-09-21,6.81,7.01,6.8,7,16722,0
2016-09-22,6.99,7.3,6.99,7.23,15331,0
2016-09-23,7.2,7.5,7.16,7.4,65523,0
2016-09-26,7.35,7.955,7.15,7.26,24373,0
2016-09-27,7.19,7.37,7.17,7.28,20218,0
2016-09-28,7.23,7.49,7.171,7.47,20375,0
2016-09-29,7.49,7.54,7.36,7.44,43832,0
2016-09-30,7.51,7.67,7.31,7.61,33529,0
2016-10-03,7.56,7.72,7.437,7.67,15291,0
2016-10-04,7.69,7.69,7.4,7.49,21074,0
2016-10-05,7.74,7.9,7.41,7.76,48988,0
2016-10-06,7.69,7.87,7.65,7.74,34471,0
2016-10-07,7.72,7.81,7.59,7.69,22904,0
2016-10-10,7.74,8.19,7.74,8.1,49905,0
2016-10-11,8.08,8.14,7.72,7.76,31349,0
2016-10-12,7.71,7.71,7.4411,7.58,25447,0
2016-10-13,7.53,7.5413,7.36,7.46,55689,0
2016-10-14,7.49,7.665,7.4,7.58,36480,0
2016-10-17,7.56,7.78,7.36,7.59,161569,0
2016-10-18,7.97,7.97,7.27,7.75,307697,0
2016-10-19,7.74,7.99,7.72,7.96,133486,0
2016-10-20,7.97,8.45,7.95,8.13,167678,0
2016-10-21,8.06,8.26,8.0528,8.12,79147,0
2016-10-24,8.19,8.19,8,8.14,19120,0
2016-10-25,8.13,8.16,7.93,7.99,142224,0
2016-10-26,7.97,8.09,7.854,7.96,33068,0
2016-10-27,8.02,8.32,7.7,7.78,46888,0
2016-10-28,7.73,7.93,7.5,7.53,14327,0
2016-10-31,7.29,7.51,7.04,7.26,65890,0
2016-11-01,7.28,7.28,6.891,7.13,26371,0
2016-11-02,6,6.48,5.82,6.4,893915,0
2016-11-03,6.37,6.63,5.93,6.12,230049,0
2016-11-04,6.15,6.49,5.86,6.28,261074,0
2016-11-07,6.45,6.5,6.22,6.5,78427,0
2016-11-08,6.39,6.84,6.39,6.74,172410,0
2016-11-09,6.74,7.1,6.7,6.98,223280,0
2016-11-10,7.07,7.3,6.95,7.23,157499,0
2016-11-11,7.23,7.38,6.99,7,324050,0
2016-11-14,7.08,7.3,6.84,7.17,295542,0
2016-11-15,7.22,7.46,7.07,7.25,140121,0
2016-11-16,7.24,7.5,7.18,7.31,98591,0
2016-11-17,7.38,7.64,6.7,7.43,172158,0
2016-11-18,7.4,7.88,7.39,7.69,140171,0
2016-11-21,7.68,7.855,7.39,7.65,184337,0
2016-11-22,7.62,7.71,7.27,7.53,89909,0
2016-11-23,7.5,7.74,7.42,7.73,170095,0
2016-11-25,7.7,8.08,7.6,7.75,40960,0
2016-11-28,7.77,7.77,7.61,7.68,69835,0
2016-11-29,8.03,8.05,7.79,7.83,193935,0
2016-11-30,7.9,7.9141,7.6,7.64,99617,0
2016-12-01,7.72,7.8,7.37,7.71,248827,0
2016-12-02,7.7,7.9,7.55,7.63,78729,0
2016-12-05,7.78,7.78,7.61,7.7,84494,0
2016-12-06,7.7,7.72,7.43,7.47,83096,0
2016-12-07,7.44,7.51,7.25,7.4,55817,0
2016-12-08,7.44,7.6,7.26,7.58,106923,0
2016-12-09,7.36,7.72,7.33,7.49,114107,0
2016-12-12,7.51,7.55,7.29,7.39,67113,0
2016-12-13,7.42,7.5,7.35,7.39,160623,0
2016-12-14,7.35,7.46,7.32,7.34,119309,0
2016-12-15,7.4,7.41,7.26,7.29,99502,0
2016-12-16,7.32,7.46,7.18,7.19,358860,0
2016-12-19,7.25,7.37,7.07,7.21,127846,0
2016-12-20,7.26,7.5,7.19,7.41,142766,0
2016-12-21,7.33,7.565,7.2475,7.33,41940,0
2016-12-22,7.33,7.4,7.255,7.35,55020,0
2016-12-23,7.35,7.82,7.35,7.67,62634,0
2016-12-27,7.69,7.92,7.5901,7.77,111310,0
2016-12-28,7.68,7.7,7.33,7.41,87092,0
2016-12-29,7.46,7.68,7.46,7.66,51050,0
2016-12-30,7.69,7.75,7.58,7.74,77888,0
2017-01-03,7.75,7.94,7.6906,7.85,113831,0
2017-01-04,7.94,8.32,7.79,7.99,305858,0
2017-01-05,7.93,7.99,7.64,7.76,68073,0
2017-01-06,7.72,7.79,7.6,7.64,162235,0
2017-01-09,7.65,7.72,7.45,7.53,154256,0
2017-01-10,7.57,7.6,7.44,7.495,108478,0
2017-01-11,7.53,7.62,7.19,7.49,99368,0
2017-01-12,7.43,7.65,7.15,7.52,177613,0
2017-01-13,7.49,7.8589,7.49,7.69,143321,0
2017-01-17,7.68,7.81,7.5,7.71,88674,0
2017-01-18,7.72,7.8,7.56,7.69,46971,0
2017-01-19,7.68,7.73,7.33,7.44,291658,0
2017-01-20,7.43,7.62,7.39,7.42,34263,0
2017-01-23,7.4,7.48,7.24,7.4,55696,0
2017-01-24,7.38,7.7,7.21,7.58,59975,0
2017-01-25,7.68,7.88,7.6,7.67,167108,0
2017-01-26,7.66,7.66,7.17,7.42,317989,0
2017-01-27,7.48,7.56,7.295,7.43,104370,0
2017-01-30,7.43,7.59,7.031,7.44,191635,0
2017-01-31,7.43,7.62,7.31,7.38,86973,0
2017-02-01,7.43,7.5299,7.25,7.42,77554,0
2017-02-02,7.37,7.57,7.27,7.44,65997,0
2017-02-03,7.45,7.59,7.3,7.56,64378,0
2017-02-06,7.37,7.825,7.37,7.63,56228,0
2017-02-07,7.69,7.7314,7.48,7.58,49602,0
2017-02-08,7.81,7.91,7.2001,7.53,83896,0
2017-02-09,7.51,7.68,7.481,7.62,39630,0
2017-02-10,7.69,7.825,7.63,7.76,48081,0
2017-02-13,7.75,7.8425,7.61,7.73,74912,0
2017-02-14,7.69,7.85,7.64,7.75,132966,0
2017-02-15,7.72,7.83,7.65,7.77,66070,0
2017-02-16,7.76,7.82,7.67,7.73,57235,0
2017-02-17,7.74,8.48,7.74,8,602228,0
2017-02-21,8.17,8.41,7.94,8.29,198630,0
2017-02-22,8.33,8.39,7.89,8.05,146308,0
2017-02-23,8.11,8.1956,7.75,7.89,54993,0
2017-02-24,7.84,8.15,7.73,7.95,40625,0
2017-02-27,8.01,8.19,7.75,7.96,151457,0
2017-02-28,7.89,7.98,7.715,7.75,50203,0
2017-03-01,7.86,8.12,7.7,8.04,151748,0
2017-03-02,8.08,8.84,8.0499,8.67,670368,0
2017-03-03,8.72,9.17,8.72,9.05,275424,0
2017-03-06,9.05,9.19,8.9601,9.13,365159,0
2017-03-07,9.15,9.3,9.04,9.13,293107,0
2017-03-08,9.16,9.37,9.08,9.15,236503,0
2017-03-09,9.15,9.38,9.05,9.12,138898,0
2017-03-10,9.23,9.6079,9.16,9.41,214355,0
2017-03-13,9.2,9.21,8.71,8.92,259055,0
2017-03-14,8.88,8.97,8.67,8.89,105360,0
2017-03-15,8.92,9.2,8.4664,9.15,153019,0
2017-03-16,9.17,9.24,8.961,9.21,78548,0
2017-03-17,9.16,9.25,9.03,9.22,141977,0
2017-03-20,9.22,9.23,9.045,9.19,82230,0
2017-03-21,9.2,9.25,8.9,9.04,88118,0
2017-03-22,9.02,9.15,8.8,9,91872,0
2017-03-23,8.95,9.2797,8.81,9.11,174266,0
2017-03-24,9.03,9.22,8.94,9.17,80128,0
2017-03-27,9.03,9.3,8.93,9.16,114547,0
2017-03-28,9.17,9.2,9.03,9.1,53801,0
2017-03-29,9.12,9.709,9.04,9.19,236045,0
2017-03-30,9.19,9.2,8.9319,9.05,119081,0
2017-03-31,8.99,9.27,8.93,9.18,93816,0
2017-04-03,9.18,9.3,9.09,9.15,104937,0
2017-04-04,9.11,9.13,8.7,9.01,104488,0
2017-04-05,9.03,9.1,8.73,8.85,84276,0
2017-04-06,8.83,8.83,8.46,8.71,135100,0
2017-04-07,8.67,8.885,8.6,8.77,109177,0
2017-04-10,8.8,8.96,8.5,8.53,55100,0
2017-04-11,8.5,8.63,8.25,8.52,57566,0
2017-04-12,8.49,8.6,8.27,8.4,39582,0
2017-04-13,8.37,8.37,8.09,8.16,65384,0
2017-04-17,8.2,8.43,8.0901,8.3,63430,0
2017-04-18,8.2,8.27,8.11,8.13,30840,0
2017-04-19,8.18,8.2,8.02,8.11,49933,0
2017-04-20,8.15,8.155,8,8.09,88767,0
2017-04-21,8.05,8.12,7.76,7.82,76724,0
2017-04-24,8.01,8.01,7.63,7.77,71013,0
2017-04-25,7.82,8.24,7.8,8.21,124745,0
2017-04-26,8.21,8.73,8.2,8.66,84512,0
2017-04-27,8.63,8.79,8.51,8.58,49475,0
2017-04-28,8.54,8.6099,8.4101,8.47,59145,0
2017-05-01,8.56,8.56,8.21,8.52,60017,0
2017-05-02,8.51,8.52,8.25,8.3,227782,0
2017-05-03,8.23,8.27,7.8,7.83,44720,0
2017-05-04,8.39,8.39,7.15,8.26,373922,0
2017-05-05,8.23,8.47,7.61,8.22,188704,0
2017-05-08,7.81,7.81,7.245,7.63,289470,0
2017-05-09,7.65,7.82,7.3701,7.77,115063,0
2017-05-10,7.73,7.9999,7.53,7.88,282624,0
2017-05-11,7.77,7.9299,7.6,7.87,116387,0
2017-05-12,7.78,8.12,7.68,8.09,101008,0
2017-05-15,8.06,8.22,7.94,8.16,125153,0
2017-05-16,8.08,8.26,8.06,8.2,99139,0
2017-05-17,8.09,8.11,7.78,7.89,164476,0
2017-05-18,7.85,8.4,7.61,8.33,263983,0
2017-05-19,8.24,8.36,7.9409,8.23,140861,0
2017-05-22,8.26,8.36,7.99,8.28,107974,0
2017-05-23,7.765,8.43,7.765,8.25,93713,0
2017-05-24,8.19,8.32,7.975,8.05,120156,0
2017-05-25,8.03,8.05,7.86,7.98,50395,0
2017-05-26,7.93,8.12,7.85,8.11,55231,0
2017-05-30,8.08,8.12,7.85,7.89,101978,0
2017-05-31,7.91,8.29,7.8,8.14,96119,0
2017-06-01,8.24,8.4,7.86,8.34,65206,0
2017-06-02,8.4,8.4,8.17,8.26,79121,0
2017-06-05,8.32,8.48,7.96,8.03,43148,0
2017-06-06,8.03,8.15,7.99,8,85533,0
2017-06-07,8,8.03,7.91,7.94,34234,0
2017-06-08,7.96,8.015,7.865,7.92,66062,0
2017-06-09,7.9,8.07,7.66,7.78,62737,0
2017-06-12,7.77,7.99,7.66,7.97,56541,0
2017-06-13,7.98,8.06,7.8401,7.99,53340,0
2017-06-14,7.99,8,7.78,7.89,48720,0
2017-06-15,7.8,7.99,7.78,7.89,48497,0
2017-06-16,7.82,7.9,7.17,7.67,155109,0
2017-06-19,7.65,7.96,7.46,7.86,68126,0
2017-06-20,7.84,7.92,7.76,7.85,43876,0
2017-06-21,7.85,7.99,7.75,7.79,104504,0
2017-06-22,7.81,7.9,7.76,7.88,96785,0
2017-06-23,7.88,8.182,7.725,7.76,770807,0
2017-06-26,7.76,8.02,7.52,7.9,144612,0
2017-06-27,7.9,8.16,7.81,8.13,141524,0
2017-06-28,8.13,8.38,7.94,8.25,113943,0
2017-06-29,8.26,8.4574,8.24,8.37,97659,0
2017-06-30,8.38,8.4689,8.29,8.33,40939,0
2017-07-03,8.35,8.4,8.03,8.26,54033,0
2017-07-05,8.26,8.26,7.58,7.9,104699,0
2017-07-06,7.83,7.92,7.5,7.66,152527,0
2017-07-07,7.6,7.84,7.5201,7.71,77955,0
2017-07-10,7.71,7.82,7.54,7.71,35670,0
2017-07-11,7.71,8.12,7.66,8.1,51651,0
2017-07-12,8.11,8.3,7.96,8.14,59609,0
2017-07-13,8.14,8.22,7.84,8.04,47847,0
2017-07-14,8,8.085,7.91,7.93,23255,0
2017-07-17,7.97,8.13,7.86,8.03,50275,0
2017-07-18,8.02,8.13,7.8,7.95,33991,0
2017-07-19,7.96,8.18,7.91,8.03,29923,0
2017-07-20,8.02,8.15,8,8.14,40406,0
2017-07-21,8.17,8.27,8.07,8.22,49728,0
2017-07-24,8.2,8.2,7.925,8.06,52351,0
2017-07-25,8.17,8.23,7.94,8.08,37862,0
2017-07-26,8.1,8.23,7.57,8.11,36779,0
2017-07-27,8.12,8.34,8.12,8.29,68346,0
2017-07-28,8.28,8.47,8.28,8.38,67166,0
2017-07-31,8.07,8.24,7.68,8,166763,0
2017-08-01,8.1,8.3,7.885,8.22,169971,0
2017-08-02,8.12,8.4,8,8.33,145690,0
2017-08-03,8.24,8.375,8.11,8.25,50541,0
2017-08-04,8.29,8.34,8.21,8.27,37805,0
2017-08-07,8.25,8.4,8.25,8.26,96931,0
2017-08-08,8.21,8.344,8,8.03,78791,0
2017-08-09,7.89,8.17,7.73,8.05,111654,0
2017-08-10,7.95,8.12,7.93,8,54323,0
2017-08-11,8.07,8.29,8.07,8.08,47066,0
2017-08-14,8.09,8.25,8.08,8.09,94839,0
2017-08-15,8.11,8.15,7.97,8.11,58563,0
2017-08-16,8.07,8.24,8.04,8.14,37892,0
2017-08-17,8.05,8.25,8,8.07,56498,0
2017-08-18,7.92,8.25,7.92,8.07,73422,0
2017-08-21,8.06,8.09,7.93,8.05,42331,0
2017-08-22,8.05,8.2,7.75,7.82,163454,0
2017-08-23,7.71,8.08,7.71,7.91,63460,0
2017-08-24,7.97,8.02,7.68,7.82,65330,0
2017-08-25,7.9,8.03,7.705,7.87,54603,0
2017-08-28,7.9,7.97,7.77,7.83,59614,0
2017-08-29,7.83,8,7.72,7.89,64652,0
2017-08-30,7.88,8.02,7.8,7.98,116144,0
2017-08-31,8.19,8.2,8,8.2,166540,0
2017-09-01,8.2,8.2999,8.04,8.27,98771,0
2017-09-05,8.26,8.57,8.15,8.51,134253,0
2017-09-06,8.5,8.9,8.5,8.55,190612,0
2017-09-07,8.27,8.45,7.825,8.26,172628,0
2017-09-08,8.21,8.39,8.15,8.22,66142,0
2017-09-11,8.29,8.44,8.11,8.27,78227,0
2017-09-12,8.23,8.27,8.07,8.2,50747,0
2017-09-13,8.19,8.2281,7.96,8.05,56743,0
2017-09-14,8,8.08,7.9118,8.07,24092,0
2017-09-15,8.09,8.09,7.8,7.99,204252,0
2017-09-18,7.99,8.19,7.76,7.81,122356,0
2017-09-19,7.77,8.1,7.77,8.04,69704,0
2017-09-20,8.065,8.55,8.04,8.52,213441,0
2017-09-21,8.46,8.525,8.15,8.3,132074,0
2017-09-22,8.35,8.55,8.29,8.48,115722,0
2017-09-25,8.55,8.64,8.27,8.49,175157,0
2017-09-26,8.71,8.75,8.5,8.63,204753,0
2017-09-27,8.57,8.6,8.29,8.32,292153,0
2017-09-28,8.28,8.61,8.26,8.48,301500,0
2017-09-29,8.54,8.89,8.4,8.76,333009,0
2017-10-02,8.83,9.119,8.77,9.09,287540,0
2017-10-03,9.09,9.43,9.0501,9.37,172359,0
2017-10-04,9.32,9.49,9.12,9.17,150695,0
2017-10-05,9.14,9.3,8.865,9.23,130347,0
2017-10-06,9.32,9.33,9.09,9.22,112054,0
2017-10-09,9.22,9.3,8.95,8.95,55183,0
2017-10-10,8.87,9.04,8.78,8.82,96713,0
2017-10-11,8.8,8.9811,8.8,8.97,64627,0
2017-10-12,8.9,9.1122,8.9,8.9,53894,0
2017-10-13,8.94,8.94,8.69,8.8,65954,0
2017-10-16,8.85,9.12,8.7,9.04,109164,0
2017-10-17,9.03,9.17,8.84,8.9,68994,0
2017-10-18,8.98,9.37,8.82,9.19,151371,0
2017-10-19,9.14,9.24,8.92,9.19,73122,0
2017-10-20,9.27,9.8,9.16,9.3,269438,0
2017-10-23,9.33,9.64,9.2,9.24,117366,0
2017-10-24,9.22,9.38,8.85,8.88,108007,0
2017-10-25,8.021,8.79,8.02,8.4,206905,0
2017-10-26,8.46,8.5918,8.25,8.34,105635,0
2017-10-27,8.35,8.58,8.28,8.52,98962,0
2017-10-30,8.5,8.71,8.22,8.57,100390,0
2017-10-31,8.58,8.6723,8.4,8.55,129772,0
2017-11-01,8.57,8.67,8.3,8.49,80005,0
2017-11-02,8.48,8.65,8.27,8.3,124441,0
2017-11-03,8.24,8.53,8.14,8.36,168121,0
2017-11-06,8.32,8.4,8.09,8.2408,333374,0
2017-11-07,7.35,7.35,5.75,6.49,1268456,0
2017-11-08,6.5,6.75,6.37,6.635,276045,0
2017-11-09,6.57,6.71,6.4851,6.58,166222,0
2017-11-10,6.52,6.62,6.17,6.29,252443,0
