Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,13.22,13.5,12.69,13,2648710,0
2011-02-02,13.01,13.24,12.78,12.85,887385,0
2011-02-03,12.78,13.68,12.65,12.97,978971,0
2011-02-04,13.14,13.55,13.1,13.5,403467,0
2011-02-07,13.5,13.82,13.1,13.1,501661,0
2011-02-08,13.06,13.4,12.81,13.02,408140,0
2011-02-09,13.35,13.5,12.85,12.9,351399,0
2011-02-10,12.99,13.1,12.78,12.8,242744,0
2011-02-11,12.99,12.99,12.51,12.62,259057,0
2011-02-14,12.61,12.75,12.02,12.42,443808,0
2011-02-15,12.58,12.69,12.32,12.5,502317,0
2011-02-16,12.6,12.84,12.5,12.72,205232,0
2011-02-18,13,13.05,12.75,12.86,246878,0
2011-02-22,12.82,12.9,12.35,12.44,306205,0
2011-02-23,12.41,12.74,12.05,12.25,356127,0
2011-02-24,12.21,12.49,11.85,11.99,351530,0
2011-02-25,12,12.2,11.91,12,222676,0
2011-02-28,12.07,12.19,11.95,12.18,241674,0
2011-03-01,12.38,12.58,12.15,12.38,217273,0
2011-03-02,12.39,12.6,12.2,12.48,119797,0
2011-03-03,12.56,13.34,12.5,13.19,458973,0
2011-03-04,13.06,13.25,12.9,13.16,194885,0
2011-03-07,13.22,13.22,12.5,12.95,109541,0
2011-03-08,12.94,12.95,12.61,12.83,44045,0
2011-03-09,13.05,13.1,12.59,12.76,152263,0
2011-03-10,12.61,12.86,12.31,12.71,209695,0
2011-03-11,12.89,13.18,12.7,13.17,544296,0
2011-03-14,13.15,13.15,12.44,12.53,144028,0
2011-03-15,12.08,12.48,12.02,12.36,260498,0
2011-03-16,12.36,12.83,12.25,12.41,198025,0
2011-03-17,12.55,12.7,12.3,12.59,237507,0
2011-03-18,12.72,12.95,12.51,12.74,75618,0
2011-03-21,12.97,13.03,12.8,12.97,175347,0
2011-03-22,12.93,12.98,12.79,12.79,119892,0
2011-03-23,12.84,12.85,12.61,12.74,112799,0
2011-03-24,12.82,12.82,12.4,12.64,490269,0
2011-03-25,12.73,12.75,12.54,12.73,53558,0
2011-03-28,12.86,12.92,12.68,12.72,155135,0
2011-03-29,12.7,12.96,12.65,12.65,97265,0
2011-03-30,12.75,13,12.67,13,75287,0
2011-03-31,13,13.49,12.93,13.48,333846,0
2011-04-01,13.5,13.91,13.35,13.47,764174,0
2011-04-04,13.75,13.75,13.25,13.45,137918,0
2011-04-05,13.38,13.5,13,13.31,239097,0
2011-04-06,13.33,13.37,12.71,13,244207,0
2011-04-07,12.96,13.04,12.68,12.7,203821,0
2011-04-08,12.81,12.81,12.59,12.7,156920,0
2011-04-11,12.8,13.09,12.61,12.98,120009,0
2011-04-12,12.96,12.98,12.22,12.35,249426,0
2011-04-13,12.42,12.77,12.42,12.71,102107,0
2011-04-14,12.62,12.76,12.46,12.71,58209,0
2011-04-15,12.75,12.8,12.35,12.37,120482,0
2011-04-18,12.26,12.5,12.25,12.5,69034,0
2011-04-19,12.52,12.7,12.43,12.47,173937,0
2011-04-20,12.55,12.66,12.4,12.66,360536,0
2011-04-21,12.7,12.76,12.68,12.76,85255,0
2011-04-25,12.73,12.82,12.65,12.7,81529,0
2011-04-26,12.75,12.92,12.65,12.8,35450,0
2011-04-27,12.87,12.93,12.5,12.63,53403,0
2011-04-28,12.55,12.64,12.4,12.48,79110,0
2011-04-29,12.47,12.57,12.25,12.34,87009,0
2011-05-02,12.39,12.46,12.2,12.31,103863,0
2011-05-03,12.29,12.29,11.81,12,209159,0
2011-05-04,12.03,12.03,11.25,11.66,349672,0
2011-05-05,11.57,11.63,11.26,11.36,163609,0
2011-05-06,11.41,11.65,11.25,11.25,213006,0
2011-05-09,11.25,11.33,11.18,11.24,96554,0
2011-05-10,11.25,11.33,11,11.16,249655,0
2011-05-11,11.25,11.25,10.09,10.27,733392,0
2011-05-12,10.27,10.93,10.26,10.93,344240,0
2011-05-13,10.9,10.98,10.75,10.91,119277,0
2011-05-16,10.73,11.04,10.7,11.03,209065,0
2011-05-17,11.05,11.59,11.05,11.23,183429,0
2011-05-18,11.31,11.5,11.23,11.46,164692,0
2011-05-19,11.56,11.6,11.15,11.2,171742,0
2011-05-20,11.17,11.3,11.17,11.25,180801,0
2011-05-23,11.34,11.34,11.07,11.16,148616,0
2011-05-24,11.23,11.29,11.12,11.15,231163,0
2011-05-25,11.23,11.7,11.12,11.61,678621,0
2011-05-26,11.63,11.8,11.53,11.61,209937,0
2011-05-27,11.69,11.99,11.6,11.72,146883,0
2011-05-31,12.4,12.74,12.04,12.62,311580,0
2011-06-01,12.6,12.7,12.08,12.22,292122,0
2011-06-02,12.39,12.49,12.13,12.38,216307,0
2011-06-03,12.31,12.72,12.3,12.66,240930,0
2011-06-06,12.8,13.1,12.68,12.7,558336,0
2011-06-07,12.86,12.86,12.56,12.68,280246,0
2011-06-08,12.7,12.74,12.03,12.36,278448,0
2011-06-09,12.4,12.43,12.18,12.36,160455,0
2011-06-10,12.38,12.39,11.75,12.02,290721,0
2011-06-13,12.08,12.28,11.96,12.1,150944,0
2011-06-14,12.31,12.35,12.1,12.3,114032,0
2011-06-15,12.24,12.32,12,12.08,142330,0
2011-06-16,12,12.14,11.51,11.69,265880,0
2011-06-17,11.76,12.38,11.57,12.3,287939,0
2011-06-20,12.34,12.47,12.03,12.16,56901,0
2011-06-21,12.18,12.4,12.1,12.21,301957,0
2011-06-22,12.21,12.21,12.02,12.05,119812,0
2011-06-23,11.99,12.08,11.85,12.01,127858,0
2011-06-24,12.08,12.08,11.59,11.75,162842,0
2011-06-27,11.66,11.8,11.45,11.49,158810,0
2011-06-28,11.5,11.69,11.43,11.52,199542,0
2011-06-29,11.63,11.75,11.29,11.33,232090,0
2011-06-30,11.39,11.44,11.05,11.16,388930,0
2011-07-01,11.2,11.68,11.17,11.54,376637,0
2011-07-05,11.63,11.79,11.27,11.37,221888,0
2011-07-06,11.41,11.65,11.3,11.4,99460,0
2011-07-07,11.48,11.62,11.4,11.45,239766,0
2011-07-08,11.4,11.55,11.15,11.19,342770,0
2011-07-11,11.14,11.24,11.05,11.13,193757,0
2011-07-12,11.13,11.25,11.05,11.13,223611,0
2011-07-13,11.13,11.44,11.13,11.3,160515,0
2011-07-14,11.3,11.41,11.2,11.37,112291,0
2011-07-15,11.44,11.5,11.37,11.4,135982,0
2011-07-18,11.34,11.43,11.33,11.42,222804,0
2011-07-19,11.54,11.73,11.35,11.51,283226,0
2011-07-20,11.56,11.57,11.26,11.37,217804,0
2011-07-21,11.44,11.54,11.26,11.43,260798,0
2011-07-22,11.46,11.6,11.41,11.55,59286,0
2011-07-25,11.48,12.09,11.42,11.97,225393,0
2011-07-26,11.88,11.88,11.67,11.75,130128,0
2011-07-27,11.66,11.78,11.24,11.42,148741,0
2011-07-28,11.39,11.55,11.26,11.27,106340,0
2011-07-29,11.21,11.43,11.11,11.35,94365,0
2011-08-01,11.48,11.55,11.16,11.31,102574,0
2011-08-02,11.18,11.29,11,11.04,254874,0
2011-08-03,11.1,11.16,10.83,10.83,187026,0
2011-08-04,10.78,10.81,10.11,10.14,287962,0
2011-08-05,10.34,10.56,9.65,9.74,410190,0
2011-08-08,9.63,9.77,9.29,9.59,280375,0
2011-08-09,9.49,9.61,9.06,9.17,440946,0
2011-08-10,9.02,10.53,8.77,9.94,332555,0
2011-08-11,10.16,10.39,10,10.14,191105,0
2011-08-12,10.2,10.28,9.89,10.21,209028,0
2011-08-15,10.22,10.33,10.04,10.1,83974,0
2011-08-16,10.23,10.25,10.1,10.12,96814,0
2011-08-17,10.4,10.7,10.1,10.61,209376,0
2011-08-18,10.41,10.44,10.1,10.15,116278,0
2011-08-19,10.11,10.21,9.8,10,195706,0
2011-08-22,10.21,10.22,10.04,10.07,88189,0
2011-08-23,10.07,10.22,10.02,10.22,84819,0
2011-08-24,10.23,10.28,9.91,10.1,83955,0
2011-08-25,10.17,10.35,10.08,10.18,164939,0
2011-08-26,10.28,10.54,10.15,10.32,101219,0
2011-08-29,10.53,10.89,10.53,10.79,160833,0
2011-08-30,10.78,10.87,10.51,10.56,55811,0
2011-08-31,10.65,10.82,10.51,10.62,106577,0
2011-09-01,10.8,11.02,10.71,10.92,212237,0
2011-09-02,10.8,10.93,10.59,10.78,61738,0
2011-09-06,10.57,10.78,10.4,10.69,89251,0
2011-09-07,10.85,11.12,10.8,11.12,168932,0
2011-09-08,11.05,11.37,11,11.21,187094,0
2011-09-09,11.09,11.13,10.84,10.9,101758,0
2011-09-12,10.76,10.82,10.36,10.55,85074,0
2011-09-13,10.67,10.67,10.37,10.52,73465,0
2011-09-14,10.52,10.56,10.44,10.5,99945,0
2011-09-15,10.5,10.52,10.3,10.39,66768,0
2011-09-16,10.45,10.45,10.19,10.2,75688,0
2011-09-19,10.04,10.13,10,10.11,123909,0
2011-09-20,10.16,10.19,9.51,9.68,187797,0
2011-09-21,9.61,9.8,9.05,9.25,244706,0
2011-09-22,9.07,9.1,8.62,8.79,382707,0
2011-09-23,8.81,9.18,8.21,9.15,545328,0
2011-09-26,9.11,9.15,8.21,8.64,420522,0
2011-09-27,8.84,9.03,8.78,8.8,227248,0
2011-09-28,8.89,8.89,8.52,8.72,128747,0
2011-09-29,8.58,8.89,8.54,8.85,151821,0
2011-09-30,8.5,8.73,8.32,8.62,291708,0
2011-10-03,8.55,8.63,8.14,8.29,248434,0
2011-10-04,8.2,8.29,7.16,7.73,594458,0
2011-10-05,7.78,7.91,7.3,7.42,489648,0
2011-10-06,7.49,7.8,7.42,7.73,298343,0
2011-10-07,7.73,7.83,7.44,7.44,183290,0
2011-10-10,7.63,7.93,7.58,7.78,249486,0
2011-10-11,7.8,7.83,7.55,7.81,216623,0
2011-10-12,7.9,8.66,7.9,8.52,305822,0
2011-10-13,8.45,8.48,8.2,8.38,161292,0
2011-10-14,8.47,8.87,8.47,8.67,190175,0
2011-10-17,8.65,8.65,8.43,8.46,81787,0
2011-10-18,8.44,8.95,8.4,8.81,102515,0
2011-10-19,8.81,9.13,8.79,9.13,159880,0
2011-10-20,9.04,9.12,8.75,8.99,111498,0
2011-10-21,9.1,9.24,8.98,9.16,70907,0
2011-10-24,9.2,9.53,9.19,9.33,117367,0
2011-10-25,9.34,9.52,9.15,9.42,129996,0
2011-10-26,9.53,9.7,9.18,9.42,116786,0
2011-10-27,9.63,9.65,9.31,9.39,98575,0
2011-10-28,9.42,9.65,9.33,9.64,101117,0
2011-10-31,9.58,9.83,9.48,9.72,120481,0
2011-11-01,9.5,9.61,9.2,9.35,92919,0
2011-11-02,9.46,9.46,9.05,9.16,108411,0
2011-11-03,9.2,9.2,9.1,9.2,123511,0
2011-11-04,9.17,9.2,9,9.06,81550,0
2011-11-07,9,9.26,8.9,9,98923,0
2011-11-08,9,9.02,8.89,8.9,89039,0
2011-11-09,8.66,8.75,8.26,8.33,189502,0
2011-11-10,8.43,8.66,8.43,8.61,208538,0
2011-11-11,8.7,8.8,8.59,8.74,105657,0
2011-11-14,8.77,9.08,8.74,8.92,122496,0
2011-11-15,8.87,8.95,8.8,8.82,43856,0
2011-11-16,8.75,9.08,8.65,8.72,116040,0
2011-11-17,8.7,8.74,8.28,8.46,302744,0
2011-11-18,8.56,8.88,8.51,8.77,125605,0
2011-11-21,8.71,8.71,8.36,8.44,116453,0
2011-11-22,8.42,8.5,7.98,8,347173,0
2011-11-23,7.92,8.02,7.86,7.95,232893,0
2011-11-25,7.9,7.98,7.5,7.54,118311,0
2011-11-28,7.6,7.87,7.6,7.77,164774,0
2011-11-29,7.74,7.85,7.7,7.82,191506,0
2011-11-30,8.04,8.64,7.97,8.53,413468,0
2011-12-01,8.53,8.79,8.43,8.71,149957,0
2011-12-02,8.81,9.68,8.81,9.53,475793,0
2011-12-05,9.64,9.67,9,9.08,147005,0
2011-12-06,9.1,9.17,8.7,8.81,81921,0
2011-12-07,8.71,8.86,8.64,8.8,45681,0
2011-12-08,8.71,8.83,8.63,8.74,50027,0
2011-12-09,8.79,8.82,8.25,8.44,119229,0
2011-12-12,8.44,8.44,8.02,8.08,277050,0
2011-12-13,8.16,8.52,8.12,8.12,145633,0
2011-12-14,8.1,8.2,7.99,8.17,126844,0
2011-12-15,8.42,8.66,8.02,8.37,246509,0
2011-12-16,8.48,8.49,8.33,8.34,222011,0
2011-12-19,8.4,8.44,8.03,8.03,50778,0
2011-12-20,8.2,8.28,8.06,8.21,127408,0
2011-12-21,8.2,8.21,7.8,8.01,218878,0
2011-12-22,8.04,8.2,7.95,8,165574,0
2011-12-23,8.01,8.3,8.01,8.18,140873,0
2011-12-27,8.21,8.22,8.04,8.04,98373,0
2011-12-28,8.09,8.1,7.88,7.91,223790,0
2011-12-29,7.93,8.06,7.93,8.01,110746,0
2011-12-30,8.02,8.4,7.99,8.27,568964,0
2012-01-03,8.45,8.89,8.43,8.77,158900,0
2012-01-04,8.74,9,8.15,8.23,393575,0
2012-01-05,8.23,8.29,8.01,8.19,90094,0
2012-01-06,8.26,8.26,8.1,8.13,97867,0
2012-01-09,8.16,8.17,8.03,8.03,104928,0
2012-01-10,8.09,8.53,8.09,8.39,104318,0
2012-01-11,8.37,8.46,8.23,8.31,68248,0
2012-01-12,8.12,8.46,8.12,8.24,103779,0
2012-01-13,8.12,8.47,8.12,8.47,80316,0
2012-01-17,8.54,8.82,8.52,8.52,122229,0
2012-01-18,8.53,9,8.46,8.94,96226,0
2012-01-19,8.97,9.34,8.86,9.17,239177,0
2012-01-20,9.19,9.34,9.04,9.31,115655,0
2012-01-23,9.35,9.38,9.08,9.32,188551,0
2012-01-24,9.26,9.34,8.97,9.3,85052,0
2012-01-25,9.27,9.43,9.18,9.33,262913,0
2012-01-26,9.35,9.49,9.21,9.4,310888,0
2012-01-27,9.4,9.44,9.31,9.37,102877,0
2012-01-30,9.25,9.3,9.06,9.18,121253,0
2012-01-31,9.21,9.35,9.06,9.17,161346,0
2012-02-01,9.24,9.34,9.07,9.26,179355,0
2012-02-02,9.28,9.45,9.25,9.34,267480,0
2012-02-03,9.37,9.43,9.33,9.4,180453,0
2012-02-06,9.36,9.4,8.98,9.07,230326,0
2012-02-07,9.09,9.4,9.07,9.37,176742,0
2012-02-08,9.4,9.4,9.28,9.31,200074,0
2012-02-09,9.28,9.43,9.08,9.35,567394,0
2012-02-10,9.26,9.4,9.18,9.36,89195,0
2012-02-13,9.4,9.75,9.4,9.68,578571,0
2012-02-14,9.62,9.87,9.62,9.76,151373,0
2012-02-15,9.84,9.95,9.63,9.64,164476,0
2012-02-16,9.6,9.75,9.57,9.72,74302,0
2012-02-17,9.75,9.75,9.51,9.6,76846,0
2012-02-21,9.67,9.67,9.51,9.52,49381,0
2012-02-22,9.54,9.57,9.27,9.28,163645,0
2012-02-23,9.33,9.34,9.2,9.29,139110,0
2012-02-24,9.27,9.36,9.25,9.32,106153,0
2012-02-27,9.24,9.34,9.1,9.3,126828,0
2012-02-28,9.34,9.34,9.15,9.2,48029,0
2012-02-29,9.22,9.29,9.01,9.09,76867,0
2012-03-01,9.17,9.17,9.02,9.06,61449,0
2012-03-02,9.03,9.2,8.9,8.97,176585,0
2012-03-05,9,9,8.8,8.88,118142,0
2012-03-06,8.8,8.84,8.6,8.65,152145,0
2012-03-07,8.62,8.68,8.53,8.6,59664,0
2012-03-08,8.68,8.97,8.61,8.73,260215,0
2012-03-09,8.73,9.2,8.69,9.14,93730,0
2012-03-12,9.19,9.63,9.16,9.6,790275,0
2012-03-13,9.69,10.45,9.61,10.3,844826,0
2012-03-14,10.34,10.4,10.08,10.33,465609,0
2012-03-15,10.29,10.72,10.18,10.7,548656,0
2012-03-16,11.04,11.1,10.7,11.05,1959107,0
2012-03-19,11.09,11.3,10.56,10.69,277426,0
2012-03-20,10.64,10.74,10.5,10.53,110967,0
2012-03-21,10.63,10.99,10.56,10.8,242660,0
2012-03-22,10.68,10.72,10.36,10.57,297427,0
2012-03-23,10.53,10.58,10.31,10.37,140783,0
2012-03-26,10.5,10.5,10.36,10.45,128221,0
2012-03-27,10.5,10.62,10.42,10.58,181302,0
2012-03-28,10.63,10.63,10.36,10.43,127185,0
2012-03-29,10.32,10.54,10.12,10.5,182393,0
2012-03-30,10.9,10.9,10.39,10.81,197414,0
2012-04-02,10.8,10.83,10.55,10.8,181982,0
2012-04-03,10.83,10.85,10.7,10.81,178641,0
2012-04-04,10.7,10.75,10.34,10.37,125269,0
2012-04-05,10.41,10.42,10.23,10.3,45749,0
2012-04-09,10.21,10.3,10,10.08,95116,0
2012-04-10,10.12,10.23,9.91,9.99,129620,0
2012-04-11,10.07,10.07,9.96,10,55878,0
2012-04-12,10,10.18,9.96,10.04,82681,0
2012-04-13,10.04,10.19,9.83,9.94,201747,0
2012-04-16,9.98,9.98,9.5,9.53,180587,0
2012-04-17,9.6,9.69,9.39,9.54,314519,0
2012-04-18,9.52,9.52,9,9.05,444243,0
2012-04-19,9.06,9.15,8.61,8.67,421258,0
2012-04-20,8.74,9.08,8.73,8.86,155669,0
2012-04-23,8.75,8.89,8.6,8.89,133492,0
2012-04-24,8.94,8.94,8.7,8.77,173059,0
2012-04-25,8.83,9.17,8.81,8.97,173111,0
2012-04-26,8.99,9.03,8.91,8.96,77086,0
2012-04-27,8.98,9.01,8.76,8.97,178964,0
2012-04-30,8.97,8.99,8.86,8.92,82419,0
2012-05-01,8.93,8.98,8.49,8.51,362736,0
2012-05-02,8.49,8.99,8.4,8.91,240853,0
2012-05-03,8.9,8.97,8.76,8.96,133459,0
2012-05-04,8.9,8.9,8.78,8.89,60198,0
2012-05-07,8.83,8.91,8.74,8.74,124787,0
2012-05-08,8.74,8.83,8.66,8.82,73821,0
2012-05-09,8.73,9.04,8.73,8.95,190775,0
2012-05-10,9,9,8.82,8.96,41034,0
2012-05-11,8.91,8.96,8.81,8.87,46637,0
2012-05-14,8.78,8.81,8.71,8.75,111017,0
2012-05-15,8.75,9.07,8.73,9.07,137747,0
2012-05-16,8.9,8.97,8.65,8.76,203537,0
2012-05-17,8.8,8.84,8.75,8.8,281290,0
2012-05-18,8.84,8.89,8.75,8.77,188985,0
2012-05-21,8.82,8.94,8.65,8.77,101768,0
2012-05-22,8.75,8.85,8.71,8.84,188618,0
2012-05-23,8.77,8.9,8.71,8.87,68678,0
2012-05-24,8.91,8.91,8.62,8.75,73260,0
2012-05-25,8.79,8.82,8.66,8.79,69740,0
2012-05-29,8.98,9.45,8.98,9.4,685090,0
2012-05-30,9.34,9.71,9.3,9.71,925966,0
2012-05-31,9.66,9.67,9.12,9.5,308250,0
2012-06-01,9.35,9.5,9.17,9.27,188232,0
2012-06-04,9.27,9.43,9.15,9.38,125379,0
2012-06-05,9.32,9.52,9.32,9.36,173893,0
2012-06-06,9.47,9.51,9.35,9.51,57643,0
2012-06-07,9.59,9.6,9.51,9.52,106197,0
2012-06-08,9.47,9.55,9.41,9.48,90114,0
2012-06-11,9.6,9.6,9.4,9.51,473226,0
2012-06-12,9.56,9.6,9.41,9.54,121146,0
2012-06-13,9.48,9.56,9.41,9.53,118883,0
2012-06-14,9.63,9.75,9.41,9.61,282596,0
2012-06-15,9.67,9.81,9.57,9.71,143374,0
2012-06-18,9.66,9.81,9.64,9.72,145461,0
2012-06-19,9.81,9.86,9.68,9.86,134171,0
2012-06-20,9.86,9.96,9.81,9.9,110477,0
2012-06-21,9.9,9.9,9.5,9.56,75975,0
2012-06-22,9.54,9.59,9.47,9.51,80470,0
2012-06-25,9.48,9.55,9.46,9.51,98305,0
2012-06-26,9.56,9.56,9.36,9.4,93202,0
2012-06-27,9.32,9.41,9.05,9.07,146485,0
2012-06-28,9.1,9.16,8.98,9.1,95023,0
2012-06-29,9.31,9.33,9.02,9.17,110726,0
2012-07-02,9.19,9.56,9.19,9.56,113710,0
2012-07-03,9.55,9.77,9.46,9.74,73868,0
2012-07-05,9.7,9.7,9.42,9.61,159909,0
2012-07-06,9.54,9.67,9.5,9.55,75319,0
2012-07-09,9.58,9.91,9.54,9.76,180945,0
2012-07-10,9.83,9.9,9.5,9.68,82679,0
2012-07-11,9.68,10,9.68,9.95,194870,0
2012-07-12,9.93,10.06,9.76,9.98,144354,0
2012-07-13,9.98,10,9.83,9.86,78854,0
2012-07-16,9.89,9.96,9.49,9.53,96700,0
2012-07-17,9.62,10.01,9.61,9.95,58708,0
2012-07-18,9.9,10.06,9.9,10,134753,0
2012-07-19,10.06,10.16,9.97,10.05,117264,0
2012-07-20,10.01,10.15,9.8,9.93,113589,0
2012-07-23,9.81,9.81,9.4,9.59,139688,0
2012-07-24,9.57,9.66,9.2,9.33,147771,0
2012-07-25,9.35,9.94,9.35,9.91,185633,0
2012-07-26,10.03,10.21,9.91,10.08,837527,0
2012-07-27,10.13,10.18,10.07,10.1,70417,0
2012-07-30,10.12,10.2,10.11,10.16,87743,0
2012-07-31,10.13,10.18,9.94,10.15,203677,0
2012-08-01,10.2,10.2,10.05,10.11,76403,0
2012-08-02,10.1,10.2,10.09,10.18,74570,0
2012-08-03,10.21,10.55,10.19,10.5,209758,0
2012-08-06,10.58,10.71,10.39,10.49,196971,0
2012-08-07,10.5,10.73,10.5,10.62,171173,0
2012-08-08,10.59,10.9,10.53,10.72,154932,0
2012-08-09,10.68,10.77,10.61,10.72,97434,0
2012-08-10,10.7,10.82,10.51,10.8,74567,0
2012-08-13,10.8,10.9,10.6,10.77,162937,0
2012-08-14,10.82,10.89,10.64,10.8,188532,0
2012-08-15,10.71,10.78,10.4,10.69,121763,0
2012-08-16,10.7,10.8,10.66,10.79,65026,0
2012-08-17,10.79,10.79,10.33,10.47,106212,0
2012-08-20,10.53,10.58,10.2,10.46,74985,0
2012-08-21,10.52,10.58,10.09,10.28,125063,0
2012-08-22,10.19,10.28,10.09,10.23,58275,0
2012-08-23,10.25,10.29,10,10.21,539199,0
2012-08-24,10.17,10.23,10.11,10.15,42783,0
2012-08-27,10.11,10.33,10.07,10.19,111609,0
2012-08-28,10.23,10.63,10.09,10.27,161293,0
2012-08-29,10.3,10.3,10.08,10.16,51543,0
2012-08-30,10.09,10.24,9.98,10.19,71592,0
2012-08-31,10.23,10.24,10,10.13,115283,0
2012-09-04,9.72,9.95,9.64,9.72,551189,0
2012-09-05,9.75,9.81,9.5,9.8,589605,0
2012-09-06,9.9,10.21,9.9,10.04,120115,0
2012-09-07,10.05,10.18,10.01,10.13,74043,0
2012-09-10,10.14,10.24,10.13,10.13,71559,0
2012-09-11,10.16,10.42,10.11,10.24,212041,0
2012-09-12,10.28,10.52,10.28,10.34,76514,0
2012-09-13,10.32,10.44,10.16,10.43,432646,0
2012-09-14,10.47,10.72,10.29,10.37,237046,0
2012-09-17,10.35,10.48,10.29,10.37,105700,0
2012-09-18,10.29,10.42,10.17,10.23,89743,0
2012-09-19,10.26,10.29,10.04,10.08,94646,0
2012-09-20,10.05,10.1,9.96,10.02,125875,0
2012-09-21,10.06,10.47,10.06,10.31,316538,0
2012-09-24,10.32,10.48,10.25,10.39,37596,0
2012-09-25,10.39,10.41,9.9,9.96,496342,0
2012-09-26,9.97,10.32,9.97,10.01,128094,0
2012-09-27,10.04,10.28,9.99,10.07,89462,0
2012-09-28,10.07,10.23,9.96,10.06,199630,0
2012-10-01,10.07,10.1,9.9,9.91,73255,0
2012-10-02,9.89,10.09,9.88,9.89,70849,0
2012-10-03,9.95,9.97,9.71,9.75,65586,0
2012-10-04,9.8,9.84,9.62,9.71,68444,0
2012-10-05,9.76,9.76,9.49,9.54,132450,0
2012-10-08,9.5,9.55,9.48,9.52,65707,0
2012-10-09,9.47,9.49,8.98,9.09,239711,0
2012-10-10,9.09,9.34,9.08,9.23,113037,0
2012-10-11,9.26,9.35,9.21,9.29,116154,0
2012-10-12,9.25,9.36,9.22,9.26,73513,0
2012-10-15,9.32,9.34,9.25,9.29,39478,0
2012-10-16,9.33,9.5,9.25,9.49,129302,0
2012-10-17,9.53,9.57,9.4,9.45,91076,0
2012-10-18,9.42,9.47,9.17,9.26,133750,0
2012-10-19,9.2,9.37,9.05,9.16,108194,0
2012-10-22,9.23,9.4,9.18,9.27,73010,0
2012-10-23,9.25,9.37,9.12,9.18,64465,0
2012-10-24,9.19,9.24,9.14,9.2,68325,0
2012-10-25,9.22,9.44,9.22,9.4,100003,0
2012-10-26,9.4,9.42,9.1,9.16,62871,0
2012-10-31,9.23,9.23,9.16,9.18,54519,0
2012-11-01,9.16,9.64,9.16,9.48,119443,0
2012-11-02,9.55,9.65,9.26,9.31,60506,0
2012-11-05,9.35,9.41,8.99,9.29,115884,0
2012-11-06,9.29,9.37,9.05,9.31,186480,0
2012-11-07,9.25,9.25,8.99,9.1,31287,0
2012-11-08,9.1,9.25,9,9.08,50983,0
2012-11-09,9.02,9.18,9,9,50573,0
2012-11-12,9.1,9.1,8.99,9.01,70241,0
2012-11-13,8.95,9.23,8.89,9.09,91177,0
2012-11-14,9.13,9.25,8.95,8.99,70134,0
2012-11-15,8.99,9.09,8.46,8.56,182841,0
2012-11-16,8.6,8.8,8.6,8.6,211300,0
2012-11-19,8.69,8.96,8.61,8.71,116271,0
2012-11-20,8.73,8.88,8.67,8.71,65237,0
2012-11-21,8.7,9,8.68,8.95,60058,0
2012-11-23,9.1,9.14,8.92,9.11,47791,0
2012-11-26,9.15,9.24,9,9.16,123322,0
2012-11-27,9.19,9.19,8.74,8.76,134552,0
2012-11-28,8.79,8.93,8.71,8.87,90435,0
2012-11-29,9,9.11,8.75,8.85,248873,0
2012-11-30,8.99,9.08,8.75,8.9,54674,0
2012-12-03,9.26,9.39,9.03,9.33,316199,0
2012-12-04,9.39,9.47,9,9.14,485614,0
2012-12-05,9.15,9.32,9.02,9.32,125102,0
2012-12-06,9.23,9.37,9.11,9.3,86352,0
2012-12-07,9.28,9.28,8.81,8.94,111283,0
2012-12-10,8.96,9.02,8.45,8.6,267646,0
2012-12-11,8.6,8.68,8.11,8.5,371439,0
2012-12-12,8.49,8.65,8.35,8.37,167903,0
2012-12-13,8.35,8.62,8.31,8.49,133324,0
2012-12-14,8.48,8.64,8.39,8.39,82298,0
2012-12-17,8.44,8.63,8.44,8.59,314214,0
2012-12-18,8.7,8.84,8.56,8.76,141066,0
2012-12-19,8.85,8.85,8.61,8.62,65865,0
2012-12-20,8.67,8.79,8.52,8.61,67677,0
2012-12-21,8.5,8.62,8.38,8.38,104311,0
2012-12-24,8.56,8.64,8.33,8.33,58513,0
2012-12-26,8.33,8.42,8.15,8.18,99405,0
2012-12-27,8.2,8.51,8.17,8.25,133866,0
2012-12-28,8.17,8.33,8,8.05,319684,0
2012-12-31,8.05,8.51,8.05,8.48,218788,0
2013-01-02,8.58,8.75,8.49,8.68,176102,0
2013-01-03,8.71,8.84,8.53,8.69,160332,0
2013-01-04,8.87,9,8.72,8.99,271060,0
2013-01-07,8.9,9,8.78,8.79,65874,0
2013-01-08,8.83,8.9,8.52,8.58,126365,0
2013-01-09,8.66,8.85,8.6,8.79,169736,0
2013-01-10,8.83,9.06,8.81,8.9,216565,0
2013-01-11,8.86,9,8.67,8.94,291202,0
2013-01-14,8.91,9.18,8.9,9.06,222837,0
2013-01-15,9.12,9.45,9.1,9.3,263919,0
2013-01-16,9.32,9.39,9.06,9.06,187696,0
2013-01-17,9.22,9.57,9.17,9.46,242309,0
2013-01-18,9.45,9.6,9.21,9.56,223131,0
2013-01-22,9.56,9.59,9.26,9.45,438173,0
2013-01-23,9.5,9.6,9.4,9.45,178900,0
2013-01-24,9.58,9.58,8.9,9,678637,0
2013-01-25,8.92,9.19,8.9,9.17,173308,0
2013-01-28,9.2,9.38,9.06,9.11,146791,0
2013-01-29,9.14,9.14,8.51,8.55,295188,0
2013-01-30,8.6,8.62,8.12,8.18,1018312,0
2013-01-31,8.32,8.57,8.14,8.5,7105084,0
2013-02-01,8.5,8.75,8.4,8.74,866620,0
2013-02-04,8.7,8.76,8.48,8.56,1204797,0
2013-02-05,8.55,8.68,8.45,8.55,614495,0
2013-02-06,8.5,8.69,8.5,8.5,274756,0
2013-02-07,8.55,8.65,8.49,8.52,699662,0
2013-02-08,8.56,8.57,8.48,8.5,323603,0
2013-02-11,8.51,8.63,8.43,8.54,197882,0
2013-02-12,8.52,8.52,8.38,8.4,370472,0
2013-02-13,8.39,8.45,8.2,8.33,334641,0
2013-02-14,8.31,8.38,8.24,8.25,235090,0
2013-02-15,8.3,8.32,8.22,8.31,303689,0
2013-02-19,8.36,8.36,8.24,8.29,317893,0
2013-02-20,8.32,8.34,8.14,8.16,360683,0
2013-02-21,8.13,8.2,8.03,8.05,557834,0
2013-02-22,8.13,8.23,8.01,8.2,572043,0
2013-02-25,8.07,8.13,7.9,7.92,656109,0
2013-02-26,8.02,8.14,7.93,8.03,1222502,0
2013-02-27,8.02,8.13,7.99,8,405444,0
2013-02-28,7.96,8,7.85,7.85,555810,0
2013-03-01,7.84,8.12,7.84,8.06,488123,0
2013-03-04,8.05,8.28,8.05,8.1,362410,0
2013-03-05,8.22,8.24,8.08,8.14,860186,0
2013-03-06,8.2,8.25,8.09,8.12,614342,0
2013-03-07,8.19,8.32,8,8.02,711827,0
2013-03-08,8.06,8.14,7.9,7.94,754614,0
2013-03-11,7.93,8.15,7.92,8.09,494973,0
2013-03-12,8.09,8.28,8.06,8.1,323737,0
2013-03-13,8.11,8.51,8.11,8.47,799800,0
2013-03-14,8.5,8.58,8.34,8.54,345825,0
2013-03-15,8.56,8.57,8.05,8.17,4119436,0
2013-03-18,8.09,8.3,8.06,8.26,576767,0
2013-03-19,8.24,8.24,8.05,8.11,534609,0
2013-03-20,8.15,8.2,8.02,8.05,201987,0
2013-03-21,8.01,8.07,7.91,7.98,544952,0
2013-03-22,8.03,8.14,7.93,8,756740,0
2013-03-25,8.09,8.14,7.91,7.93,579846,0
2013-03-26,7.95,8,7.75,7.79,855889,0
2013-03-27,7.73,7.85,7.71,7.78,464092,0
2013-03-28,7.8,7.8,7.64,7.69,710620,0
2013-04-01,7.68,7.74,7.42,7.6,586673,0
2013-04-02,7.6,7.78,7.53,7.65,371904,0
2013-04-03,7.67,7.67,7.4,7.43,359983,0
2013-04-04,7.41,7.61,7.41,7.59,425974,0
2013-04-05,7.48,7.57,7.4,7.43,272699,0
2013-04-08,7.47,7.52,7.29,7.5,447234,0
2013-04-09,7.54,7.54,7.39,7.44,265482,0
2013-04-10,7.44,7.69,7.44,7.64,262241,0
2013-04-11,7.61,7.75,7.56,7.58,246671,0
2013-04-12,7.56,7.59,7.25,7.27,398882,0
2013-04-15,7.25,7.27,7.02,7.11,774383,0
2013-04-16,7.12,7.24,7.06,7.17,303098,0
2013-04-17,7.1,7.14,6.91,7.06,475837,0
2013-04-18,7.02,7.05,6.95,7,301804,0
2013-04-19,7.26,7.3,7.13,7.17,288401,0
2013-04-22,7.19,7.21,7.04,7.08,121457,0
2013-04-23,7.12,7.21,7.1,7.15,228893,0
2013-04-24,7.16,7.45,7.15,7.37,206520,0
2013-04-25,7.44,7.53,7.35,7.36,236493,0
2013-04-26,7.38,7.52,7.33,7.45,165808,0
2013-04-29,7.5,7.64,7.48,7.53,212882,0
2013-04-30,7.55,7.6,7.33,7.46,321439,0
2013-05-01,7.41,7.58,7.39,7.54,250984,0
2013-05-02,7.53,7.68,7.5,7.63,328730,0
2013-05-03,7.69,7.72,7.63,7.67,139885,0
2013-05-06,7.64,7.73,7.6,7.69,214486,0
2013-05-07,7.75,7.78,7.63,7.68,144060,0
2013-05-08,7.65,7.76,7.58,7.75,136560,0
2013-05-09,7.7,7.82,7.68,7.79,155537,0
2013-05-10,7.8,7.9,7.76,7.89,209872,0
2013-05-13,7.92,7.93,7.79,7.93,233177,0
2013-05-14,7.97,7.97,7.84,7.91,203398,0
2013-05-15,7.88,7.94,7.85,7.88,183454,0
2013-05-16,7.01,7.95,7.01,7.94,171022,0
2013-05-17,7.94,7.94,7.8,7.85,1390122,0
2013-05-20,7.86,7.97,7.84,7.9,118079,0
2013-05-21,7.9,7.92,7.75,7.78,128212,0
2013-05-22,7.77,7.92,7.61,7.7,174061,0
2013-05-23,7.62,7.65,7.42,7.56,112540,0
2013-05-24,7.53,7.59,7.49,7.51,76617,0
2013-05-28,7.57,7.6,7.45,7.51,85228,0
2013-05-29,7.5,7.55,7.41,7.47,99549,0
2013-05-30,7.53,7.55,7.37,7.5,185425,0
2013-05-31,7.45,7.52,7.39,7.39,62172,0
2013-06-03,7.42,7.42,7.33,7.39,108855,0
2013-06-04,7.38,7.54,7.35,7.54,91144,0
2013-06-05,7.5,7.53,7.35,7.35,93995,0
2013-06-06,7.37,7.37,7.1,7.15,213625,0
2013-06-07,7.21,7.25,7.13,7.24,170552,0
2013-06-10,7.26,7.31,7.14,7.22,154585,0
2013-06-11,7.14,7.22,7.07,7.08,173023,0
2013-06-12,7.12,7.12,6.91,6.95,378500,0
2013-06-13,6.9,6.94,6.75,6.81,325515,0
2013-06-14,6.88,7.07,6.86,6.99,246353,0
2013-06-17,7.07,7.09,6.88,6.98,271969,0
2013-06-18,7.01,7.12,6.99,7,249930,0
2013-06-19,6.99,7.05,6.8,6.8,235696,0
2013-06-20,6.82,6.82,6.5,6.53,402217,0
2013-06-21,6.5,6.5,6.09,6.44,637236,0
2013-06-24,6.37,6.37,6.01,6.07,672536,0
2013-06-25,6.06,6.17,6.05,6.05,381057,0
2013-06-26,6.01,6.31,6.01,6.18,286775,0
2013-06-27,6.26,6.42,6.26,6.4,193542,0
2013-06-28,6.37,6.48,6.23,6.25,308249,0
2013-07-01,6.34,6.44,6.26,6.31,221975,0
2013-07-02,6.39,6.46,6.29,6.39,304250,0
2013-07-03,6.34,6.4,6.28,6.28,62007,0
2013-07-05,6.3,6.39,6.16,6.22,117117,0
2013-07-08,6.27,6.38,6.19,6.34,307865,0
2013-07-09,6.59,6.7,6.41,6.51,251513,0
2013-07-10,6.56,6.62,6.51,6.6,321014,0
2013-07-11,6.75,6.75,6.6,6.73,373419,0
2013-07-12,6.73,6.81,6.68,6.69,177641,0
2013-07-15,6.73,6.75,6.67,6.7,213092,0
2013-07-16,6.73,6.79,6.65,6.77,192826,0
2013-07-17,6.77,6.84,6.72,6.78,331299,0
2013-07-18,6.78,6.89,6.75,6.79,274230,0
2013-07-19,6.69,6.78,6.68,6.71,147183,0
2013-07-22,6.75,6.85,6.73,6.76,113841,0
2013-07-23,6.76,6.8,6.69,6.71,199291,0
2013-07-24,6.74,6.76,6.67,6.69,215581,0
2013-07-25,6.72,6.76,6.62,6.63,245532,0
2013-07-26,6.6,6.76,6.5,6.66,415883,0
2013-07-29,6.68,6.75,6.63,6.71,152294,0
2013-07-30,6.68,6.79,6.59,6.63,186653,0
2013-07-31,6.66,6.68,6.5,6.55,247792,0
2013-08-01,6.58,6.66,6.48,6.61,262493,0
2013-08-02,6.62,6.81,6.51,6.7,146623,0
2013-08-05,6.73,6.76,6.65,6.73,95350,0
2013-08-06,6.75,6.85,6.67,6.82,119588,0
2013-08-07,6.83,6.83,6.67,6.69,88799,0
2013-08-08,6.67,6.78,6.62,6.74,110780,0
2013-08-09,6.67,6.8,6.65,6.76,97350,0
2013-08-12,6.77,6.98,6.72,6.95,181012,0
2013-08-13,6.99,7.26,6.94,7.14,781774,0
2013-08-14,7.16,7.26,7.06,7.12,234370,0
2013-08-15,7,7.17,6.68,6.9,288153,0
2013-08-16,6.86,6.9,6.59,6.6,296573,0
2013-08-19,6.6,6.69,6.47,6.54,274054,0
2013-08-20,6.59,6.76,6.57,6.72,174341,0
2013-08-21,6.75,6.76,6.5,6.59,216307,0
2013-08-22,6.59,6.7,6.53,6.63,100861,0
2013-08-23,6.62,6.78,6.59,6.77,81901,0
2013-08-26,6.75,6.96,6.71,6.72,199750,0
2013-08-27,6.71,6.72,6.48,6.49,207490,0
2013-08-28,6.49,6.52,6.42,6.45,88088,0
2013-08-29,6.45,6.62,6.43,6.52,103460,0
2013-08-30,6.55,6.58,6.42,6.44,145091,0
2013-09-03,6.47,6.59,6.45,6.5,126853,0
2013-09-04,6.54,6.61,6.45,6.54,220502,0
2013-09-05,6.57,6.58,6.48,6.56,326143,0
2013-09-06,6.58,6.74,6.58,6.7,113778,0
2013-09-09,6.76,6.96,6.72,6.95,176105,0
2013-09-10,7.01,7.12,6.98,7.06,165962,0
2013-09-11,7.11,7.34,7.09,7.25,312539,0
2013-09-12,7.27,7.3,7.16,7.21,179801,0
2013-09-13,7.2,7.27,7.14,7.15,112645,0
2013-09-16,7.23,7.38,7.13,7.36,387494,0
2013-09-17,7.4,7.5,7.39,7.49,279951,0
2013-09-18,7.49,7.65,7.41,7.58,305805,0
2013-09-19,7.64,7.64,7.45,7.48,178528,0
2013-09-20,7.52,7.52,7.42,7.44,164705,0
2013-09-23,7.41,7.49,7.4,7.46,139857,0
2013-09-24,7.27,7.5,7.2,7.47,556574,0
2013-09-25,7.44,7.66,7.42,7.6,251632,0
2013-09-26,7.64,7.7,7.58,7.65,228835,0
2013-09-27,7.57,7.65,7.48,7.49,373731,0
2013-09-30,7.41,7.52,7.38,7.41,111458,0
2013-10-01,7.36,7.48,7.29,7.46,215931,0
2013-10-02,7.4,7.63,7.4,7.57,166129,0
2013-10-03,7.54,7.58,7.5,7.54,137783,0
2013-10-04,7.5,7.62,7.5,7.59,125600,0
2013-10-07,7.56,7.63,7.53,7.58,86490,0
2013-10-08,7.54,7.65,7.51,7.6,370541,0
2013-10-09,7.55,7.71,7.54,7.68,395744,0
2013-10-10,7.7,7.81,7.64,7.79,524385,0
2013-10-11,7.75,8.06,7.75,7.98,412731,0
2013-10-14,7.9,8.08,7.9,8.05,290453,0
2013-10-15,8.01,8.16,8.01,8.1,306123,0
2013-10-16,8.13,8.16,7.9,8.11,172124,0
2013-10-17,8.12,8.28,8.03,8.26,413809,0
2013-10-18,8.26,8.27,8.03,8.08,189433,0
2013-10-21,8.06,8.13,8,8.11,225736,0
2013-10-22,8.13,8.3,8.06,8.26,221423,0
2013-10-23,8.22,8.33,8.16,8.29,280363,0
2013-10-24,8.28,8.37,8.24,8.3,200003,0
2013-10-25,8.3,8.36,8.28,8.3,256065,0
2013-10-28,8.3,8.41,8.29,8.37,324651,0
2013-10-29,8.37,8.4,8.12,8.15,153207,0
2013-10-30,8.14,8.19,7.92,8.08,327311,0
2013-10-31,8.03,8.07,7.97,8,177500,0
2013-11-01,8,8.05,7.92,8.03,236904,0
2013-11-04,8.07,8.12,8.01,8.06,124404,0
2013-11-05,8.01,8.1,7.9,7.92,179672,0
2013-11-06,7.99,8.03,7.97,8,110698,0
2013-11-07,7.99,7.99,7.76,7.82,370530,0
2013-11-08,7.76,7.79,7.61,7.66,209095,0
2013-11-11,7.62,7.66,7.53,7.62,147311,0
2013-11-12,7.6,7.75,7.55,7.72,118210,0
2013-11-13,7.72,7.82,7.65,7.82,217728,0
2013-11-14,7.81,8,7.77,7.97,120199,0
2013-11-15,7.96,8.05,7.95,8.01,124215,0
2013-11-18,8,8,7.76,7.77,412600,0
2013-11-19,7.75,7.92,7.68,7.91,390234,0
2013-11-20,7.91,8.05,7.82,7.88,209929,0
2013-11-21,7.86,7.94,7.84,7.92,109033,0
2013-11-22,7.91,7.99,7.9,7.95,189243,0
2013-11-25,8,8,7.89,7.9,66821,0
2013-11-26,7.88,8.1,7.85,8.03,140725,0
2013-11-27,8.04,8.21,8.04,8.21,180419,0
2013-11-29,8.26,8.4,8.16,8.36,257776,0
2013-12-02,8.34,8.36,8.19,8.22,148957,0
2013-12-03,8.16,8.16,7.8,7.91,223988,0
2013-12-04,7.82,7.97,7.8,7.96,498795,0
2013-12-05,7.94,8.01,7.87,8,121489,0
2013-12-06,8.02,8.1,7.99,8.07,72502,0
2013-12-09,8.12,8.12,8.03,8.05,52244,0
2013-12-10,8.04,8.15,7.96,7.96,72647,0
2013-12-11,7.95,8,7.89,7.95,145351,0
2013-12-12,7.87,7.92,7.81,7.85,132482,0
2013-12-13,7.9,7.9,7.72,7.74,221317,0
2013-12-16,7.75,7.84,7.71,7.76,228369,0
2013-12-17,7.74,7.84,7.72,7.76,216230,0
2013-12-18,7.83,7.83,7.63,7.72,201814,0
2013-12-19,7.73,7.81,7.72,7.75,170392,0
2013-12-20,7.75,7.99,7.75,7.87,741327,0
2013-12-23,7.95,7.95,7.73,7.89,315674,0
2013-12-24,7.9,8.05,7.9,8.03,101842,0
2013-12-26,8.02,8.02,7.83,7.85,231240,0
2013-12-27,7.82,8.1,7.8,8.07,211410,0
2013-12-30,8.07,8.12,8,8,154393,0
2013-12-31,8.06,8.16,8.01,8.09,134989,0
2014-01-02,8.01,8.03,7.87,7.87,126096,0
2014-01-03,7.84,7.92,7.84,7.87,72903,0
2014-01-06,7.85,7.93,7.81,7.81,193355,0
2014-01-07,7.81,7.94,7.81,7.87,82248,0
2014-01-08,7.83,7.89,7.73,7.73,181127,0
2014-01-09,7.75,7.75,7.55,7.63,304716,0
2014-01-10,7.63,7.7,7.59,7.6,151972,0
2014-01-13,7.6,7.67,7.54,7.6,209697,0
2014-01-14,7.57,7.77,7.57,7.75,225334,0
2014-01-15,7.73,7.81,7.65,7.7,506468,0
2014-01-16,7.66,7.91,7.6,7.91,121160,0
2014-01-17,7.93,7.95,7.83,7.92,161032,0
2014-01-21,7.91,7.99,7.89,7.95,164324,0
2014-01-22,7.99,8.06,7.96,7.98,122704,0
2014-01-23,8.1,8.1,7.85,7.87,114093,0
2014-01-24,7.77,7.95,7.02,7.23,875243,0
2014-01-27,7.27,7.38,7.05,7.36,277869,0
2014-01-28,7.36,7.75,7.32,7.71,267118,0
2014-01-29,7.69,7.69,7.48,7.67,227338,0
2014-01-30,7.7,7.79,7.61,7.68,95102,0
2014-01-31,7.54,7.59,7.43,7.51,277815,0
2014-02-03,7.45,7.5,6.99,7.01,294208,0
2014-02-04,7.01,7.25,6.79,7.14,197553,0
2014-02-05,7.14,7.46,7.11,7.41,136903,0
2014-02-06,7.44,7.7,7.44,7.65,218287,0
2014-02-07,7.67,7.78,7.57,7.59,271752,0
2014-02-10,7.58,7.77,7.58,7.63,181067,0
2014-02-11,7.63,7.76,7.21,7.65,341303,0
2014-02-12,7.65,7.85,7.62,7.75,181931,0
2014-02-13,7.71,7.84,7.71,7.78,207950,0
2014-02-14,7.74,8.08,7.74,8,193764,0
2014-02-18,7.99,8.04,7.82,7.82,145586,0
2014-02-19,7.78,7.85,7.7,7.75,152018,0
2014-02-20,7.75,7.92,7.75,7.84,123109,0
2014-02-21,7.94,8.01,7.9,7.95,126198,0
2014-02-24,7.93,8.04,7.91,7.99,113858,0
2014-02-25,7.94,7.94,7.68,7.83,173655,0
2014-02-26,7.79,7.9,7.79,7.84,112987,0
2014-02-27,7.82,7.9,7.76,7.83,163380,0
2014-02-28,7.81,7.91,7.81,7.84,167588,0
2014-03-03,7.78,7.95,7.6,7.68,195041,0
2014-03-04,7.76,7.91,7.75,7.9,134263,0
2014-03-05,7.94,8.03,7.91,7.92,199040,0
2014-03-06,7.91,8,7.88,7.94,128001,0
2014-03-07,7.93,8.09,7.86,8,405056,0
2014-03-10,7.93,8.1,7.9,8.04,168839,0
2014-03-11,8.04,8.09,7.93,7.97,89340,0
2014-03-12,7.97,8.19,7.92,8.05,237373,0
2014-03-13,8.05,8.1,7.87,7.88,150156,0
2014-03-14,7.86,8,7.85,7.96,114792,0
2014-03-17,8.02,8.1,7.95,7.95,107476,0
2014-03-18,7.97,8.01,7.88,7.97,76697,0
2014-03-19,8.02,8.05,7.84,7.94,98402,0
2014-03-20,7.87,7.94,7.8,7.88,174799,0
2014-03-21,7.91,7.91,7.7,7.73,262293,0
2014-03-24,7.71,7.84,7.58,7.77,421718,0
2014-03-25,7.84,8.05,7.75,8.05,777522,0
2014-03-26,8.06,8.1,7.94,8.07,258000,0
2014-03-27,8.08,8.14,7.87,7.91,273289,0
2014-03-28,7.95,8.1,7.94,8.09,70700,0
2014-03-31,8.1,8.2,8.06,8.16,139568,0
2014-04-01,8.17,8.22,8.07,8.13,152150,0
2014-04-02,8.12,8.25,8.1,8.21,241278,0
2014-04-03,8.24,8.26,8.17,8.22,97842,0
2014-04-04,8.28,8.28,8.13,8.14,99690,0
2014-04-07,8.14,8.22,8.12,8.17,157316,0
2014-04-08,8.19,8.28,8.12,8.2,170751,0
2014-04-09,8.2,8.4,8.2,8.35,968827,0
2014-04-10,8.37,8.51,8.36,8.47,258063,0
2014-04-11,8.46,8.64,8.46,8.5,151840,0
2014-04-14,8.62,8.95,8.55,8.9,427331,0
2014-04-15,8.86,8.99,8.86,8.91,405146,0
2014-04-16,8.94,9,8.9,8.95,229683,0
2014-04-17,9,9,8.91,8.95,118779,0
2014-04-21,8.97,8.99,8.86,8.91,94400,0
2014-04-22,8.91,8.95,8.88,8.9,97076,0
2014-04-23,8.95,8.98,8.9,8.95,151540,0
2014-04-24,9,9.18,9,9.14,263782,0
2014-04-25,9.15,9.25,9.03,9.25,207614,0
2014-04-28,9.3,9.32,9.16,9.28,210669,0
2014-04-29,9.27,9.34,9.13,9.13,180581,0
2014-04-30,9.15,9.15,8.89,8.92,185942,0
2014-05-01,8.89,8.93,8.74,8.84,151720,0
2014-05-02,8.85,9.06,8.85,9,126661,0
2014-05-05,8.93,8.93,8.67,8.74,342232,0
2014-05-06,8.74,8.88,8.66,8.76,186799,0
2014-05-07,8.77,8.88,8.75,8.85,86251,0
2014-05-08,8.9,9.02,8.83,8.85,112451,0
2014-05-09,8.84,8.9,8.81,8.83,161362,0
2014-05-12,8.89,9.03,8.87,8.95,200700,0
2014-05-13,9.03,9.2,8.94,9.14,152441,0
2014-05-14,9.15,9.2,8.97,9.06,131115,0
2014-05-15,9.06,9.12,8.9,8.95,130495,0
2014-05-16,8.94,9.04,8.86,9.01,107644,0
2014-05-19,8.95,9.04,8.95,9.02,133396,0
2014-05-20,8.99,9.15,8.95,9.13,114314,0
2014-05-21,9.18,9.21,9.14,9.2,95098,0
2014-05-22,9.21,9.26,9.14,9.16,101256,0
2014-05-23,9.14,9.29,9.13,9.17,56962,0
2014-05-27,9.25,9.28,9.05,9.16,139579,0
2014-05-28,9.1,9.19,9.02,9.09,123267,0
2014-05-29,9.09,9.2,9.01,9.12,84864,0
2014-05-30,9.13,9.18,9.05,9.1,121384,0
2014-06-02,9.38,9.64,9.37,9.48,566368,0
2014-06-03,9.41,9.64,9.4,9.53,1912005,0
2014-06-04,9.53,9.7,9.44,9.64,389143,0
2014-06-05,9.59,9.88,9.56,9.79,308431,0
2014-06-06,9.85,9.97,9.77,9.95,237202,0
2014-06-09,9.9,10.06,9.9,9.91,181925,0
2014-06-10,9.85,10,9.84,9.93,122300,0
2014-06-11,9.87,10.04,9.81,9.83,152462,0
2014-06-12,9.8,9.85,9.76,9.78,117413,0
2014-06-13,9.72,9.82,9.71,9.71,114400,0
2014-06-16,9.7,9.74,9.23,9.47,406380,0
2014-06-17,9.46,9.56,9.45,9.45,177012,0
2014-06-18,9.29,9.29,9.14,9.24,585365,0
2014-06-19,9.22,9.36,9.18,9.34,264667,0
2014-06-20,9.35,9.52,9.3,9.49,290805,0
2014-06-23,9.45,9.59,9.44,9.51,214866,0
2014-06-24,9.54,9.58,9.46,9.47,190145,0
2014-06-25,9.42,9.46,9.21,9.26,250512,0
2014-06-26,9.22,9.27,9.21,9.23,74648,0
2014-06-27,9.23,9.61,9.23,9.6,160344,0
2014-06-30,9.56,9.56,9.42,9.44,220347,0
2014-07-01,9.5,9.54,9.38,9.45,169893,0
2014-07-02,9.4,9.62,9.4,9.62,90800,0
2014-07-03,9.63,9.63,9.51,9.61,67219,0
2014-07-07,9.65,9.8,9.53,9.77,140095,0
2014-07-08,9.71,9.72,9.54,9.62,169312,0
2014-07-09,9.59,9.78,9.43,9.71,287075,0
2014-07-10,9.64,9.86,9.54,9.8,181844,0
2014-07-11,9.85,10.05,9.67,10,204434,0
2014-07-14,10,10.2,9.97,9.99,225481,0
2014-07-15,9.95,10,9.73,9.97,364633,0
2014-07-16,9.95,10.11,9.94,10.02,440413,0
2014-07-17,10,10.08,9.89,9.94,186213,0
2014-07-18,9.95,10.3,9.95,10.05,134046,0
2014-07-21,9.99,10.05,9.79,9.86,166411,0
2014-07-22,9.87,9.94,9.78,9.92,133706,0
2014-07-23,9.92,9.92,9.84,9.85,132512,0
2014-07-24,9.85,10.02,9.82,10,286748,0
2014-07-25,9.95,10.07,9.9,9.95,149193,0
2014-07-28,9.95,10,9.93,9.98,100695,0
2014-07-29,10,10.02,9.92,9.92,66191,0
2014-07-30,9.98,9.99,9.89,9.97,100626,0
2014-07-31,9.92,10.01,9.89,9.96,201978,0
2014-08-01,9.9,10.15,9.9,10.13,210399,0
2014-08-04,10.13,10.3,10.12,10.14,248624,0
2014-08-05,10.14,10.14,9.96,10,252049,0
2014-08-06,10,10.2,9.97,10.07,515559,0
2014-08-07,10.1,10.33,10.09,10.2,168823,0
2014-08-08,10.24,10.26,10.11,10.25,43261,0
2014-08-11,10.25,10.35,10.21,10.25,167087,0
2014-08-12,10.25,10.25,10.11,10.22,125492,0
2014-08-13,10.25,10.25,10.05,10.09,140138,0
2014-08-14,10.12,10.12,9.88,9.9,171126,0
2014-08-15,9.98,10.06,9.6,9.6,176664,0
2014-08-18,9.59,9.83,9.57,9.74,352112,0
2014-08-19,9.77,9.88,9.55,9.57,415453,0
2014-08-20,9.52,9.62,9.33,9.47,195494,0
2014-08-21,9.51,9.63,9.36,9.37,153783,0
2014-08-22,9.34,9.38,8.94,9.35,265359,0
2014-08-25,9.37,9.42,9.05,9.13,232777,0
2014-08-26,9.1,9.3,9.06,9.18,149623,0
2014-08-27,9.13,9.41,9.12,9.4,167596,0
2014-08-28,9.33,9.53,9.31,9.41,160967,0
2014-08-29,9.39,9.49,9.35,9.45,230337,0
2014-09-02,9.14,9.42,8.71,8.94,784941,0
2014-09-03,8.95,9.19,8.93,9.07,3229564,0
2014-09-04,9.07,9.33,9.07,9.16,305218,0
2014-09-05,9.12,9.14,9.03,9.06,254045,0
2014-09-08,9.03,9.2,8.82,9,224983,0
2014-09-09,9,9.04,8.98,9.01,160617,0
2014-09-10,9,9.05,8.98,9.01,142015,0
2014-09-11,8.94,9.06,8.92,9.01,219705,0
2014-09-12,9,9.05,8.95,9.01,169882,0
2014-09-15,9,9.01,8.89,8.89,209801,0
2014-09-16,8.9,9.07,8.89,8.96,140819,0
2014-09-17,8.99,9.06,8.94,9,180599,0
2014-09-18,9,9.12,8.95,9.07,184584,0
2014-09-19,9.1,9.12,9.03,9.05,109870,0
2014-09-22,8.96,9.05,8.9,9.03,245503,0
2014-09-23,9,9.06,8.95,9.01,231052,0
2014-09-24,8.98,9.1,8.92,9.07,293481,0
2014-09-25,9.08,9.08,8.84,8.86,209700,0
2014-09-26,8.88,8.9,8.67,8.88,199637,0
2014-09-29,8.82,8.94,8.75,8.92,223324,0
2014-09-30,8.91,8.91,8.74,8.8,282767,0
2014-10-01,8.77,8.85,8.74,8.8,236212,0
2014-10-02,8.8,8.85,8.59,8.7,296985,0
2014-10-03,8.71,8.82,8.68,8.69,128792,0
2014-10-06,8.68,8.85,8.68,8.85,126795,0
2014-10-07,8.8,8.93,8.75,8.82,143140,0
2014-10-08,8.82,8.92,8.71,8.9,122029,0
2014-10-09,8.9,8.97,8.7,8.74,122969,0
2014-10-10,8.65,8.71,8.54,8.58,179277,0
2014-10-13,8.54,8.54,8.32,8.48,158902,0
2014-10-14,8.4,8.51,8.28,8.4,184380,0
2014-10-15,8.3,8.36,8.02,8.33,218603,0
2014-10-16,8.21,8.53,8.18,8.39,103004,0
2014-10-17,8.48,8.58,8.44,8.5,59370,0
2014-10-20,8.47,8.61,8.47,8.61,364517,0
2014-10-21,8.47,8.76,8.46,8.68,199542,0
2014-10-22,8.66,8.77,8.52,8.56,115130,0
2014-10-23,8.6,8.62,8.34,8.4,153454,0
2014-10-24,8.4,8.52,8.18,8.19,167446,0
2014-10-27,8.12,8.32,8.12,8.28,215719,0
2014-10-28,8.31,8.58,8.31,8.57,120367,0
2014-10-29,8.55,8.75,8.45,8.68,438215,0
2014-10-30,8.7,8.73,8.62,8.66,50298,0
2014-10-31,8.65,9.1,8.65,9.07,277482,0
2014-11-03,9.06,9.13,8.97,8.98,159870,0
2014-11-04,8.68,9.05,8.54,9.02,162260,0
2014-11-05,9.11,9.11,8.89,8.93,229317,0
2014-11-06,8.93,9.02,8.9,8.94,217990,0
2014-11-07,8.98,8.99,8.83,8.91,149717,0
2014-11-10,8.89,8.98,8.86,8.9,59423,0
2014-11-11,8.9,8.96,8.85,8.94,72484,0
2014-11-12,8.89,8.96,8.85,8.89,95948,0
2014-11-13,8.87,9.18,8.82,9.1,109800,0
2014-11-14,9.12,9.22,9.05,9.17,72446,0
2014-11-17,9.13,9.27,9.1,9.25,112579,0
2014-11-18,9.14,9.22,9.14,9.18,144943,0
2014-11-19,9.2,9.38,9.17,9.32,110142,0
2014-11-20,9.32,9.35,9.23,9.33,136490,0
2014-11-21,9.33,9.5,9.33,9.41,98036,0
2014-11-24,9.41,9.47,9.33,9.4,57768,0
2014-11-25,9.34,9.49,9.34,9.44,100569,0
2014-11-26,9.41,9.46,9.37,9.38,67003,0
2014-11-28,9.34,9.34,8.84,9.1,192519,0
2014-12-01,9.04,9.04,8.86,8.94,320533,0
2014-12-02,8.94,9.05,8.83,8.86,96813,0
2014-12-03,8.85,9.24,8.83,9.1,429258,0
2014-12-04,9.09,9.14,8.89,8.92,109313,0
2014-12-05,8.9,9.08,8.8,9.06,1131318,0
2014-12-08,9,9.1,8.83,8.85,254687,0
2014-12-09,8.76,9.2,8.68,9.12,276625,0
2014-12-10,9.06,9.12,8.57,8.62,216980,0
2014-12-11,8.65,8.74,8.52,8.53,144498,0
2014-12-12,8.49,8.6,8.21,8.28,135745,0
2014-12-15,8.3,8.34,7.8,7.96,173439,0
2014-12-16,7.84,8.02,7.61,7.83,377905,0
2014-12-17,7.76,7.97,7.76,7.93,142845,0
2014-12-18,8.01,8.1,7.83,7.93,131981,0
2014-12-19,7.95,8.04,7.78,7.83,95012,0
2014-12-22,7.9,8.05,7.87,7.98,87285,0
2014-12-23,7.96,8.1,7.87,7.9,76305,0
2014-12-24,7.83,7.96,7.77,7.9,59259,0
2014-12-26,7.89,7.94,7.85,7.9,22201,0
2014-12-29,7.84,7.99,7.76,7.88,119019,0
2014-12-30,7.9,7.97,7.8,7.89,60092,0
2014-12-31,7.85,8.06,7.75,8.01,176605,0
2015-01-02,7.96,8.07,7.95,7.98,124387,0
2015-01-05,7.95,8.09,7.86,7.9,132393,0
2015-01-06,7.94,8.02,7.81,7.91,152823,0
2015-01-07,7.94,8.06,7.89,8.01,253019,0
2015-01-08,8.06,8.21,8.06,8.15,84797,0
2015-01-09,8.14,8.3,8.14,8.28,78142,0
2015-01-12,8.25,8.29,8.08,8.25,269448,0
2015-01-13,8.25,8.26,7.82,7.94,388771,0
2015-01-14,7.99,8.04,7.84,8.03,73837,0
2015-01-15,8.03,8.03,7.85,7.89,216587,0
2015-01-16,7.9,8.04,7.84,7.94,220166,0
2015-01-20,7.95,8.04,7.84,7.92,90555,0
2015-01-21,7.89,7.99,7.78,7.84,116370,0
2015-01-22,7.85,8.01,7.81,7.97,253039,0
2015-01-23,7.92,7.97,7.78,7.87,67759,0
2015-01-26,7.84,7.91,7.72,7.75,72420,0
2015-01-27,7.69,8.04,7.69,8,67532,0
2015-01-28,8,8.05,7.81,7.87,131330,0
2015-01-29,7.85,7.94,7.63,7.9,96996,0
2015-01-30,7.81,7.87,7.64,7.76,164279,0
2015-02-02,7.8,7.96,7.73,7.95,293668,0
2015-02-03,8,8.22,7.94,8.01,1254127,0
2015-02-04,8.01,8.12,7.94,8,212191,0
2015-02-05,8.05,8.11,7.93,8.09,223192,0
2015-02-06,8.1,8.18,8.01,8.1,389283,0
2015-02-09,8.06,8.19,8.06,8.1,224504,0
2015-02-10,8.14,8.15,8.02,8.08,120346,0
2015-02-11,8.03,8.08,8.01,8.05,67802,0
2015-02-12,8.04,8.11,7.99,8.04,185411,0
2015-02-13,7.98,8.07,7.97,8.03,118655,0
2015-02-17,8.05,8.09,7.97,8.07,146894,0
2015-02-18,8.05,8.1,7.93,8.04,108048,0
2015-02-19,8.03,8.09,8.03,8.06,208556,0
2015-02-20,8,8.1,8,8.05,159321,0
2015-02-23,8.02,8.23,8.01,8.21,309927,0
2015-02-24,8.22,8.42,8.21,8.3,909878,0
2015-02-25,8.29,8.61,8.29,8.44,700090,0
2015-02-26,8.5,8.96,8.45,8.92,214542,0
2015-02-27,8.9,9.07,8.78,8.85,206245,0
2015-03-02,8.94,9,8.83,8.86,152300,0
2015-03-03,8.81,8.87,8.68,8.73,138600,0
2015-03-04,8.71,8.8,8.56,8.78,363900,0
2015-03-05,8.77,9.38,8.77,9.35,533200,0
2015-03-06,9.37,9.5,9.22,9.34,224400,0
2015-03-09,9.34,9.97,9.3,9.58,508300,0
2015-03-10,9.46,9.49,9.12,9.3,227500,0
2015-03-11,9.34,9.98,9.21,9.88,441200,0
2015-03-12,9.96,9.98,9.66,9.8,522000,0
2015-03-13,9.82,9.83,9.63,9.73,207300,0
2015-03-16,9.7,9.8,9.58,9.72,453600,0
2015-03-17,9.64,9.84,9.63,9.79,509300,0
2015-03-18,9.71,9.83,9.63,9.82,299500,0
2015-03-19,9.85,10.05,9.79,10.02,452000,0
2015-03-20,10.04,10.82,9.97,10.64,1227000,0
2015-03-23,10.62,11.42,10.62,11.1,451700,0
2015-03-24,11.08,11.18,10.6,10.79,376600,0
2015-03-25,10.83,10.93,10.55,10.56,307500,0
2015-03-26,10.55,10.55,10.2,10.29,341700,0
2015-03-27,10.31,10.45,10.03,10.08,477000,0
2015-03-30,10.07,10.28,9.96,10.18,593900,0
2015-03-31,10.03,10.35,10,10.22,228059,0
2015-04-01,10.2,10.29,10.13,10.16,222900,0
2015-04-02,10.11,10.66,10.05,10.31,804400,0
2015-04-06,10.31,10.65,10.26,10.57,218000,0
2015-04-07,10.5,10.5,10.21,10.28,311325,0
2015-04-08,10.31,10.39,10.14,10.24,244200,0
2015-04-09,10.24,10.26,10.12,10.2,521901,0
2015-04-10,10.23,10.37,10.22,10.35,191500,0
2015-04-13,10.31,10.35,10.24,10.3,134900,0
2015-04-14,10.28,10.38,10.25,10.29,267100,0
2015-04-15,10.33,10.38,10.07,10.1,168906,0
2015-04-16,10.18,10.24,10.05,10.09,126461,0
2015-04-17,10.04,10.16,9.97,10.14,389500,0
2015-04-20,10.17,10.17,10.03,10.06,99420,0
2015-04-21,10.1,10.25,10.05,10.15,217759,0
2015-04-22,10.18,10.3,10,10.21,76900,0
2015-04-23,10.22,10.37,10.05,10.2,154700,0
2015-04-24,10.21,10.36,10.13,10.17,128000,0
2015-04-27,10.17,10.38,10.13,10.3,151200,0
2015-04-28,10.26,10.3,10.14,10.2,128300,0
2015-04-29,10.2,10.2,10.06,10.11,114500,0
2015-04-30,10.06,10.15,9.64,9.71,338800,0
2015-05-01,9.73,9.93,9.69,9.85,175200,0
2015-05-04,9.85,10.29,9.85,10.16,167500,0
2015-05-05,10.17,10.19,9.91,9.92,157600,0
2015-05-06,9.88,9.95,9.75,9.77,90455,0
2015-05-07,9.74,9.84,9.59,9.75,95897,0
2015-05-08,9.8,9.94,9.76,9.8,51100,0
2015-05-11,9.77,9.87,9.69,9.74,124400,0
2015-05-12,9.71,10.18,9.6,10.17,399464,0
2015-05-13,10.22,10.38,10.15,10.18,103000,0
2015-05-14,10.21,10.42,10.21,10.41,208700,0
2015-05-15,10.5,10.78,10.34,10.48,105412,0
2015-05-18,10.41,10.5,10.26,10.4,231518,0
2015-05-19,10.45,10.5,10,10.3,223300,0
2015-05-20,10.29,10.29,9.96,10.2,207400,0
2015-05-21,10.19,10.23,10.03,10.06,293400,0
2015-05-22,10.02,10.21,9.88,10.04,215600,0
2015-05-26,9.99,10.09,9.85,9.88,200125,0
2015-05-27,9.89,9.89,9.75,9.81,239400,0
2015-05-28,9.79,9.79,9.67,9.7,150284,0
2015-05-29,9.67,9.76,9.59,9.66,164200,0
2015-06-01,9.68,9.68,9.54,9.55,422194,0
2015-06-02,9.55,9.95,9.54,9.9,672514,0
2015-06-03,9.93,10.1,9.89,10.04,225400,0
2015-06-04,9.98,10.27,9.94,10.03,421500,0
2015-06-05,10.02,10.18,9.95,10.05,114400,0
2015-06-08,10.07,10.14,9.87,10.03,150800,0
2015-06-09,10,10,9.9,9.98,88899,0
2015-06-10,9.98,10.09,9.73,9.89,327782,0
2015-06-11,9.9,9.96,9.76,9.77,62306,0
2015-06-12,9.76,9.82,9.62,9.79,120700,0
2015-06-15,9.73,9.77,9.6,9.67,79000,0
2015-06-16,9.68,9.78,9.59,9.63,117900,0
2015-06-17,9.62,9.62,9,9.2,742400,0
2015-06-18,9.23,9.31,9.1,9.17,70800,0
2015-06-19,9.19,9.4,8.99,9.4,432200,0
2015-06-22,9.4,9.73,9.29,9.7,394700,0
2015-06-23,9.73,9.77,9.53,9.6,135793,0
2015-06-24,9.61,9.61,9.32,9.34,76800,0
2015-06-25,9.38,9.56,9.21,9.5,246800,0
2015-06-26,9.49,9.53,9.36,9.5,628100,0
2015-06-29,9.45,9.49,9.22,9.3,127400,0
2015-06-30,9.33,9.35,9.17,9.22,124290,0
2015-07-01,9.25,9.34,9.18,9.2,53600,0
2015-07-02,9.26,9.26,9.08,9.23,145700,0
2015-07-06,9.18,9.53,9.08,9.46,334800,0
2015-07-07,9.48,9.6,9.3,9.45,243300,0
2015-07-08,9.39,9.44,9.02,9.17,117500,0
2015-07-09,9.23,9.39,9.13,9.26,163500,0
2015-07-10,9.32,9.46,9.19,9.3,139200,0
2015-07-13,9.36,9.44,9.29,9.35,70700,0
2015-07-14,9.3,9.48,9.27,9.38,213637,0
2015-07-15,9.38,9.5,9.31,9.4,307467,0
2015-07-16,9.39,9.47,9.21,9.35,158100,0
2015-07-17,9.37,9.37,9.2,9.25,439300,0
2015-07-20,9.26,9.3,9.09,9.13,91000,0
2015-07-21,9.06,9.22,8.84,9.03,204900,0
2015-07-22,8.95,9.1,8.77,8.82,117500,0
2015-07-23,8.78,8.85,8.66,8.76,82500,0
2015-07-24,8.74,8.79,8.62,8.77,120600,0
2015-07-27,8.85,8.86,8.58,8.62,122600,0
2015-07-28,8.64,8.69,8.57,8.63,784200,0
2015-07-29,8.64,8.98,8.64,8.91,39900,0
2015-07-30,8.85,8.88,8.76,8.77,18500,0
2015-07-31,8.73,9,8.62,8.65,130100,0
2015-08-03,8.66,8.7,8.5,8.62,81593,0
2015-08-04,8.63,8.71,8.52,8.66,56200,0
2015-08-05,8.69,8.77,8.5,8.6,151100,0
2015-08-06,8.56,8.63,8.38,8.61,84047,0
2015-08-07,8.6,8.62,8.42,8.43,151300,0
2015-08-10,8.47,8.65,8.43,8.62,74700,0
2015-08-11,8.58,8.63,8.52,8.54,116070,0
2015-08-12,8.49,8.53,8.38,8.48,71000,0
2015-08-13,8.47,8.56,8.36,8.41,86200,0
2015-08-14,8.2,8.55,8.07,8.35,235500,0
2015-08-17,8.33,8.41,8.17,8.33,92300,0
2015-08-18,8.23,8.37,8.14,8.23,103400,0
2015-08-19,8.21,8.29,8.03,8.15,218900,0
2015-08-20,8.16,8.21,8.03,8.14,99600,0
2015-08-21,8.08,8.16,7.94,8.06,173300,0
2015-08-24,7.73,7.91,6.71,7.64,222502,0
2015-08-25,7.75,7.95,7.62,7.62,113900,0
2015-08-26,7.59,7.74,7.45,7.59,165700,0
2015-08-27,7.71,8.14,7.64,8.04,190500,0
2015-08-28,8.05,8.2,8.01,8.12,50700,0
2015-08-31,8.05,8.17,7.97,7.97,63000,0
2015-09-01,7.88,8,7.86,7.87,92400,0
2015-09-02,7.93,8,7.67,7.77,139100,0
2015-09-03,7.83,8.2,7.73,8.06,263100,0
2015-09-04,7.97,8.12,7.96,8.1,69300,0
2015-09-08,8.2,8.32,8.05,8.16,188700,0
2015-09-09,8.21,8.48,8.14,8.25,114000,0
2015-09-10,8.23,8.3,8.1,8.14,59659,0
2015-09-11,8.25,8.25,8.04,8.08,119500,0
2015-09-14,8.2,8.49,8.2,8.47,115700,0
2015-09-15,8.44,8.54,8.26,8.42,98200,0
2015-09-16,8.5,8.79,8.43,8.67,318800,0
2015-09-17,8.64,8.8,8.6,8.68,369384,0
2015-09-18,8.61,8.69,8.52,8.57,380200,0
2015-09-21,8.61,8.66,8.38,8.41,78000,0
2015-09-22,8.33,8.36,8.22,8.24,62000,0
2015-09-23,8.28,8.33,8.11,8.23,155100,0
2015-09-24,8.18,8.32,8.07,8.24,151749,0
2015-09-25,8.29,8.39,8.12,8.12,153200,0
2015-09-28,8.24,8.32,7.99,8.03,116711,0
2015-09-29,8.03,8.13,7.89,7.95,152000,0
2015-09-30,8,8.07,7.92,7.96,146700,0
2015-10-01,7.92,8.2,7.92,8.11,452500,0
2015-10-02,8.06,8.42,7.95,8.39,329200,0
2015-10-05,8.46,8.85,8.35,8.72,145598,0
2015-10-06,8.64,8.91,8.56,8.73,221400,0
2015-10-07,8.75,9.22,8.75,9.11,244100,0
2015-10-08,9.12,9.19,9.1,9.18,98600,0
2015-10-09,9.2,9.47,9.14,9.14,154100,0
2015-10-12,9.13,9.32,9.11,9.16,69698,0
2015-10-13,9.18,9.23,8.97,8.97,73700,0
2015-10-14,8.99,9.02,8.87,8.9,113800,0
2015-10-15,8.91,9.13,8.89,9.08,149400,0
2015-10-16,9.18,9.24,9,9.22,401100,0
2015-10-19,9.21,9.23,8.92,9.01,110573,0
2015-10-20,9.01,9.13,8.93,9.01,93173,0
2015-10-21,9.01,9.05,8.8,8.84,98000,0
2015-10-22,8.92,9.1,8.82,9,167700,0
2015-10-23,9.01,9.21,8.94,9.21,384500,0
2015-10-26,9.42,10.39,9.42,9.87,1132300,0
2015-10-27,9.71,9.81,9.44,9.7,764400,0
2015-10-28,9.63,10.17,9.53,10.1,455800,0
2015-10-29,10.13,10.91,9.87,10.58,819200,0
2015-10-30,10.5,10.97,10.49,10.59,898900,0
2015-11-02,10.58,10.95,10.57,10.78,432533,0
2015-11-03,10.75,10.8,10.3,10.6,426900,0
2015-11-04,10.6,11.23,10.59,10.92,619453,0
2015-11-05,10.92,10.99,10.7,10.75,432500,0
2015-11-06,10.67,10.99,10.46,10.99,305300,0
2015-11-09,10.99,11.09,10.81,10.87,170370,0
2015-11-10,10.81,10.86,10.64,10.77,163300,0
2015-11-11,10.73,10.97,10.72,10.83,138700,0
2015-11-12,10.73,11.28,10.69,11.24,442900,0
2015-11-13,10.53,11.28,10.25,10.87,527500,0
2015-11-16,10.81,11.38,10.81,11.23,558100,0
2015-11-17,11.26,11.35,11.14,11.3,412400,0
2015-11-18,11.35,11.44,11.06,11.23,514800,0
2015-11-19,11.27,11.42,11.06,11.06,392700,0
2015-11-20,11.14,11.24,10.65,10.9,1094900,0
2015-11-23,11.28,11.3,10.9,10.95,2116600,0
2015-11-24,10.93,11.07,10.86,10.93,554400,0
2015-11-25,10.95,11.05,10.74,10.91,357500,0
2015-11-27,10.9,11.1,10.84,10.94,225100,0
2015-11-30,10.99,11.28,10.92,11.25,1085800,0
2015-12-01,11.28,11.28,10.84,10.98,308701,0
2015-12-02,10.94,11.02,10.72,10.91,267516,0
2015-12-03,10.92,11.01,10.7,10.8,183397,0
2015-12-04,10.8,10.99,10.78,10.96,161000,0
2015-12-07,10.97,10.99,10.79,10.88,270900,0
2015-12-08,10.78,10.85,10.49,10.59,248509,0
2015-12-09,10.55,10.8,10.49,10.58,449700,0
2015-12-10,10.5,10.83,10.4,10.68,280400,0
2015-12-11,10.6,11.18,10.56,10.65,935300,0
2015-12-14,10.64,11.34,10.57,10.84,756544,0
2015-12-15,11.39,11.72,11.22,11.67,2213900,0
2015-12-16,11.71,12.25,11.63,12.09,1082900,0
2015-12-17,12.1,12.55,12.1,12.31,659700,0
2015-12-18,12.27,12.29,11.81,12.08,616600,0
2015-12-21,12.2,12.26,11.88,11.96,203100,0
2015-12-22,11.92,12.03,11.77,11.99,435683,0
2015-12-23,12.04,12.07,11.87,11.94,410900,0
2015-12-24,11.92,12.13,11.9,12.03,178694,0
2015-12-28,12,12.4,11.93,12.28,351399,0
2015-12-29,12.3,12.55,12.29,12.45,366310,0
2015-12-30,12.43,12.465,12.15,12.17,292191,0
2015-12-31,12.15,12.51,12.01,12.29,281658,0
2016-01-04,12.19,12.23,11.85,11.91,228400,0
2016-01-05,11.9,12.03,11.81,11.84,395500,0
2016-01-06,11.73,11.91,11.57,11.75,703231,0
2016-01-07,11.6,11.66,11.405,11.59,561556,0
2016-01-08,11.68,11.81,11.56,11.7,364479,0
2016-01-11,11.7,11.84,11.46,11.61,465892,0
2016-01-12,11.69,11.87,11.69,11.85,270194,0
2016-01-13,11.85,12.28,11.85,12,489999,0
2016-01-14,12.06,12.1,11.78,11.8,278398,0
2016-01-15,11.57,11.66,11.1,11.35,307888,0
2016-01-19,11.39,11.44,10.93,11.09,215200,0
2016-01-20,10.98,11.09,10.625,11.03,227352,0
2016-01-21,11.04,11.2,10.93,11.12,162721,0
2016-01-22,11.23,11.57,11.23,11.56,328184,0
2016-01-25,11.55,11.71,11.45,11.54,204778,0
2016-01-26,11.56,11.83,11.5,11.64,276105,0
2016-01-27,11.6,11.86,11.49,11.56,390907,0
2016-01-28,11.64,11.8,11.52,11.69,289776,0
2016-01-29,11.7,11.94,11.67,11.92,364236,0
2016-02-01,11.87,12,11.72,11.97,143215,0
2016-02-02,11.89,11.94,11.69,11.82,329271,0
2016-02-03,11.87,11.91,11.27,11.32,217158,0
2016-02-04,11.34,11.7,11.22,11.63,314320,0
2016-02-05,11.61,11.82,11.55,11.65,257751,0
2016-02-08,11.55,11.6,11.38,11.51,174645,0
2016-02-09,11.39,11.79,11.35,11.55,228640,0
2016-02-10,11.58,11.61,11.09,11.21,453601,0
2016-02-11,11.12,11.21,11.03,11.14,421477,0
2016-02-12,11.22,11.99,11.22,11.91,541792,0
2016-02-16,12.05,12.34,11.9,12.34,716844,0
2016-02-17,12.58,13.079,12.4,12.9,788206,0
2016-02-18,12.9,13.05,12.7,13.04,833630,0
2016-02-19,13,13.05,12.85,12.91,336190,0
2016-02-22,12.92,13.415,12.88,13.06,758463,0
2016-02-23,13.05,13.125,12.97,12.99,296363,0
2016-02-24,12.83,12.96,12.46,12.89,450135,0
2016-02-25,12.92,13.23,12.79,13.23,255304,0
2016-02-26,13.25,13.34,12.86,12.9,425486,0
2016-02-29,12.9,13.25,12.9,13.04,433262,0
2016-03-01,13.15,13.15,13.02,13.09,452988,0
2016-03-02,13.09,13.3,12.985,13.22,388040,0
2016-03-03,13.22,13.3,13.045,13.08,362659,0
2016-03-04,13.1,13.24,12.925,13.01,447830,0
2016-03-07,12.93,13.22,12.93,13.19,275900,0
2016-03-08,13.2,13.2,13.04,13.14,243544,0
2016-03-09,13.11,13.11,12.74,12.89,344620,0
2016-03-10,12.94,13.06,12.83,12.87,495373,0
2016-03-11,12.98,13.27,12.94,13.08,366850,0
2016-03-14,13.04,13.09,12.85,12.91,368320,0
2016-03-15,12.85,12.89,12.63,12.72,312970,0
2016-03-16,12.65,12.88,12.58,12.83,152454,0
2016-03-17,12.96,12.97,12.51,12.86,355884,0
2016-03-18,12.85,13.25,12.33,12.42,834348,0
2016-03-21,12.36,12.68,12.36,12.57,418762,0
2016-03-22,11.62,11.69,11.3,11.39,3865953,0
2016-03-23,11.35,11.69,11.3,11.6,1029365,0
2016-03-24,11.55,11.7,11.53,11.61,946036,0
2016-03-28,11.62,11.67,11.51,11.56,420137,0
2016-03-29,11.56,11.7,11.55,11.59,886927,0
2016-03-30,11.61,11.71,11.47,11.69,844042,0
2016-03-31,11.69,11.74,11.51,11.55,696934,0
2016-04-01,11.58,11.615,11.33,11.45,257247,0
2016-04-04,11.49,11.5,11.21,11.27,486783,0
2016-04-05,11.2,11.275,10.905,11.12,991102,0
2016-04-06,11.12,11.22,10.97,11,559357,0
2016-04-07,10.97,11.13,10.785,10.83,654203,0
2016-04-08,10.84,11.05,10.7991,11.03,549676,0
2016-04-11,11.08,11.3,10.9,10.9,422110,0
2016-04-12,10.86,11.21,10.84,11.15,673794,0
2016-04-13,11.2,11.23,11.06,11.14,894691,0
2016-04-14,11.15,11.27,11.01,11.23,604716,0
2016-04-15,11.2,11.4,11.08,11.23,405721,0
2016-04-18,11.18,11.31,11.02,11.28,598894,0
2016-04-19,11.35,11.7,11.35,11.59,1180732,0
2016-04-20,11.53,11.65,11.35,11.37,514508,0
2016-04-21,11.44,11.45,11.141,11.15,456896,0
2016-04-22,11.09,11.305,11.04,11.26,656530,0
2016-04-25,11.27,11.299,10.96,11,837461,0
2016-04-26,11.01,11.1,10.86,10.93,2344942,0
2016-04-27,10.95,11.09,10.87,10.9,558041,0
2016-04-28,10.88,11.05,10.85,10.94,767988,0
2016-04-29,10.94,10.94,10.6,10.66,540641,0
2016-05-02,10.66,10.72,10.27,10.42,792336,0
2016-05-03,10.43,10.55,10.22,10.27,1102630,0
2016-05-04,10.28,10.4,10.2,10.32,325832,0
2016-05-05,10.33,10.61,10.27,10.5,468770,0
2016-05-06,10.47,10.64,10.33,10.61,303713,0
2016-05-09,10.61,10.75,10.57,10.6,383488,0
2016-05-10,10.66,10.86,10.6,10.81,393964,0
2016-05-11,10.76,11.13,10.76,11.1,473605,0
2016-05-12,11.1,11.25,11.04,11.09,507753,0
2016-05-13,11.09,11.245,10.58,10.59,462507,0
2016-05-16,10.63,10.72,10.5,10.61,394762,0
2016-05-17,10.99,10.99,10.335,10.37,259649,0
2016-05-18,10.44,10.44,10.22,10.41,348517,0
2016-05-19,10.22,10.29,10.06,10.15,458759,0
2016-05-20,10.15,10.42,10.15,10.23,584579,0
2016-05-23,10.23,10.72,10.19,10.69,501364,0
2016-05-24,10.7,10.97,10.65,10.76,938235,0
2016-05-25,10.78,11.1,10.73,10.97,854051,0
2016-05-26,11,11.04,10.87,11,431790,0
2016-05-27,10.99,11.11,10.81,11.09,400634,0
2016-05-31,11.36,11.42,11.13,11.38,1437335,0
2016-06-01,11.36,11.395,11.17,11.32,2341378,0
2016-06-02,11.3,11.67,11.24,11.64,862124,0
2016-06-03,11.64,11.71,11.4099,11.49,694818,0
2016-06-06,11.46,11.52,11.34,11.4,228205,0
2016-06-07,11.38,11.61,11.31,11.56,397149,0
2016-06-08,11.54,11.75,11.47,11.53,678824,0
2016-06-09,11.5,11.5,11.31,11.42,237545,0
2016-06-10,11.29,11.29,11.125,11.18,256957,0
2016-06-13,11.09,11.15,11.03,11.13,264796,0
2016-06-14,11.06,11.095,10.9,10.96,434542,0
2016-06-15,11.03,11.41,10.97,11.22,513590,0
2016-06-16,11.36,11.74,11.21,11.38,720092,0
2016-06-17,11.44,11.44,11.125,11.23,700474,0
2016-06-20,11.33,11.5,11.16,11.29,365267,0
2016-06-21,11.3,11.36,11.14,11.22,207955,0
2016-06-22,11.19,11.38,11.175,11.18,326696,0
2016-06-23,11.27,11.335,11.15,11.3,462274,0
2016-06-24,10.98,11.06,10.75,10.76,454406,0
2016-06-27,10.73,10.73,10.18,10.43,646340,0
2016-06-28,10.53,10.62,10.415,10.49,376165,0
2016-06-29,10.58,10.69,10.49,10.65,552114,0
2016-06-30,10.68,10.97,10.56,10.97,737416,0
2016-07-01,10.98,11.18,10.93,11.15,292952,0
2016-07-05,11.12,11.19,11.01,11.07,328262,0
2016-07-06,11.07,11.07,10.73,10.75,308220,0
2016-07-07,10.77,10.87,10.66,10.74,305298,0
2016-07-08,10.82,11.01,10.79,10.98,335149,0
2016-07-11,11.02,11.11,10.63,10.82,554520,0
2016-07-12,10.89,11.09,10.86,10.87,357027,0
2016-07-13,10.9,11.07,10.81,10.85,234402,0
2016-07-14,10.86,11.04,10.84,10.96,182153,0
2016-07-15,10.98,11.08,10.94,11.01,562826,0
2016-07-18,11.08,11.08,10.82,10.86,306136,0
2016-07-19,10.83,10.9,10.59,10.71,319753,0
2016-07-20,10.68,10.89,10.52,10.85,420873,0
2016-07-21,10.86,11.32,10.8,11.22,534282,0
2016-07-22,11.21,11.22,11.06,11.19,401969,0
2016-07-25,11.13,11.26,11.04,11.08,230040,0
2016-07-26,11.08,11.11,10.94,10.94,174945,0
2016-07-27,10.99,11.01,10.69,10.82,506194,0
2016-07-28,10.79,10.81,10.55,10.73,254742,0
2016-07-29,10.72,11.075,10.72,10.96,351736,0
2016-08-01,10.92,10.94,10.64,10.64,502233,0
2016-08-02,10.65,10.78,10.35,10.38,505208,0
2016-08-03,10.34,10.39,10.15,10.26,416019,0
2016-08-04,10.3,10.42,10.15,10.34,506213,0
2016-08-05,10.38,10.48,10.2901,10.36,232635,0
2016-08-08,10.35,10.36,10.22,10.24,288947,0
2016-08-09,10.26,10.275,10.19,10.19,205466,0
2016-08-10,10.17,10.23,10.05,10.09,147756,0
2016-08-11,10.07,10.07,9.72,9.98,607808,0
2016-08-12,9.74,10.19,9.74,10.14,570009,0
2016-08-15,10.15,10.32,10.02,10.05,274397,0
2016-08-16,9.97,10.24,9.93,9.96,295609,0
2016-08-17,9.93,9.93,9.7,9.79,829335,0
2016-08-18,9.8,9.94,9.73,9.75,384337,0
2016-08-19,9.74,9.75,9.64,9.73,337532,0
2016-08-22,9.7,9.83,9.55,9.77,640203,0
2016-08-23,9.85,9.93,9.72,9.77,276700,0
2016-08-24,9.79,9.83,9.59,9.65,331316,0
2016-08-25,9.67,9.7,9.61,9.63,282843,0
2016-08-26,9.51,9.67,9.44,9.5,607129,0
2016-08-29,9.87,9.87,9.38,9.69,545914,0
2016-08-30,9.75,9.915,9.75,9.87,1192115,0
2016-08-31,9.87,10.07,9.8,10.05,816145,0
2016-09-01,10.04,10.23,9.99,10.23,536042,0
2016-09-02,10.23,10.47,10.23,10.37,473090,0
2016-09-06,10.37,10.6,10.325,10.6,681685,0
2016-09-07,10.6,11.1,10.57,11.1,1113547,0
2016-09-08,11.1,11.4,11.01,11.21,1788635,0
2016-09-09,11.11,11.19,10.69,10.76,811338,0
2016-09-12,10.73,10.88,10.59,10.83,431677,0
2016-09-13,10.69,10.71,10.34,10.48,642305,0
2016-09-14,10.5,10.67,10.49,10.62,506307,0
2016-09-15,10.64,10.75,10.54,10.68,575187,0
2016-09-16,10.62,10.98,10.53,10.76,1487348,0
2016-09-19,10.89,11.04,10.85,11.04,750791,0
2016-09-20,11.12,11.12,10.9,10.95,788445,0
2016-09-21,10.93,11.04,10.75,10.85,663798,0
2016-09-22,10.96,11.11,10.9,11.03,434893,0
2016-09-23,10.98,11.1,10.91,10.97,288871,0
2016-09-26,10.97,11,10.86,10.88,307261,0
2016-09-27,10.99,11.03,10.895,10.96,430130,0
2016-09-28,11.02,11.2,10.93,11.19,357774,0
2016-09-29,11.13,11.36,11.09,11.19,260311,0
2016-09-30,11.28,11.48,11.19,11.41,877330,0
2016-10-03,11.44,11.49,11.37,11.42,694047,0
2016-10-04,11.49,11.55,11.3,11.32,562510,0
2016-10-05,11.26,11.37,11.14,11.34,431837,0
2016-10-06,11.35,11.5,11.28,11.4,482594,0
2016-10-07,11.45,11.54,11.35,11.5,233398,0
2016-10-10,11.55,11.71,11.51,11.6,454360,0
2016-10-11,11.57,11.65,11.38,11.45,320795,0
2016-10-12,11.49,11.53,11.29,11.37,345295,0
2016-10-13,11.23,11.4,11.17,11.29,196167,0
2016-10-14,11.27,11.38,11.22,11.36,210273,0
2016-10-17,11.34,11.53,11.25,11.35,404069,0
2016-10-18,11.46,11.5,11.31,11.41,276938,0
2016-10-19,11.42,11.51,11.32,11.41,293284,0
2016-10-20,11.35,11.42,11.27,11.3,181505,0
2016-10-21,11.27,11.42,11.24,11.28,265043,0
2016-10-24,11.35,11.41,11.24,11.28,162366,0
2016-10-25,11.3,11.44,11.27,11.37,302487,0
2016-10-26,11.3,11.35,11.07,11.12,352173,0
2016-10-27,11.19,11.19,11.05,11.11,128053,0
2016-10-28,11.07,11.12,11.01,11.02,188092,0
2016-10-31,11.03,11.075,10.95,11,182060,0
2016-11-01,10.97,11.06,10.64,10.8,372563,0
2016-11-02,10.75,10.89,10.62,10.64,343361,0
2016-11-03,10.7,10.73,10.53,10.55,207122,0
2016-11-04,10.53,10.58,10.4,10.46,205058,0
2016-11-07,10.59,10.66,10.56,10.64,253529,0
2016-11-08,10.63,10.69,10.56,10.59,283421,0
2016-11-09,10.48,10.59,10.28,10.52,298200,0
2016-11-10,10.55,10.55,10.14,10.22,523894,0
2016-11-11,10.18,10.22,9.8603,10,542669,0
2016-11-14,10,10.06,9.73,9.86,435476,0
2016-11-15,10.04,10.71,9.98,10.68,591598,0
2016-11-16,10.69,10.98,10.62,10.73,383771,0
2016-11-17,10.69,10.9,10.57,10.72,283379,0
2016-11-18,10.78,10.8,10.57,10.61,287553,0
2016-11-21,10.63,10.77,10.56,10.76,186694,0
2016-11-22,10.8,10.9,10.74,10.84,331207,0
2016-11-23,10.8,11.08,10.77,10.94,632724,0
2016-11-25,10.9,11.115,10.84,11.08,135962,0
2016-11-28,11,11.18,10.85,11.08,237564,0
2016-11-29,11.07,11.18,11,11.06,187119,0
2016-11-30,11.08,11.12,10.93,10.98,414223,0
2016-12-01,10.93,11,10.71,10.74,547329,0
2016-12-02,10.79,10.91,10.59,10.6,298883,0
2016-12-05,10.64,10.7811,10.5,10.52,275388,0
2016-12-06,10.52,10.63,10.42,10.49,216302,0
2016-12-07,10.48,10.5,10.39,10.39,138997,0
2016-12-08,10.33,10.4564,10.25,10.32,286736,0
2016-12-09,10.3,10.46,10.16,10.36,202867,0
2016-12-12,10.29,10.46,10.29,10.32,205441,0
2016-12-13,10.35,10.38,10.18,10.3,324855,0
2016-12-14,10.33,10.4,10.09,10.14,470341,0
2016-12-15,10.13,10.19,9.96,10.18,230397,0
2016-12-16,10.17,10.21,9.94,10.13,277590,0
2016-12-19,10.19,10.26,9.98,9.99,451916,0
2016-12-20,10.07,10.425,10.01,10.3,380128,0
2016-12-21,10.26,10.445,10.19,10.42,317587,0
2016-12-22,10.38,10.47,10.15,10.21,479802,0
2016-12-23,10.14,10.3,10.12,10.14,322538,0
2016-12-27,10.12,10.26,10.03,10.23,277765,0
2016-12-28,10.2,10.45,10.12,10.17,499130,0
2016-12-29,10.17,10.37,10.17,10.29,259512,0
2016-12-30,10.34,10.53,10.3,10.38,424039,0
2017-01-03,10.37,10.95,10.37,10.95,588649,0
2017-01-04,10.95,11,10.84,10.92,298367,0
2017-01-05,10.85,10.9993,10.66,10.79,318309,0
2017-01-06,10.74,10.78,10.535,10.6,491994,0
2017-01-09,10.59,10.66,10.44,10.61,535441,0
2017-01-10,10.6,10.88,10.6,10.74,1252167,0
2017-01-11,10.75,11.06,10.75,10.93,957599,0
2017-01-12,10.93,11.02,10.74,10.75,422332,0
2017-01-13,10.72,11.03,10.62,10.96,884770,0
2017-01-17,10.96,11.31,10.91,11.2,848477,0
2017-01-18,11.2,11.28,11.1,11.11,345101,0
2017-01-19,11.11,11.18,10.99,11.03,230773,0
2017-01-20,11.04,11.14,10.91,11.08,388651,0
2017-01-23,11.04,11.59,10.96,11.58,764001,0
2017-01-24,11.53,11.54,11.37,11.46,489161,0
2017-01-25,11.5,11.6,11.42,11.54,811055,0
2017-01-26,11.53,11.72,11.52,11.7,1031560,0
2017-01-27,11.76,11.92,11.6,11.68,1542379,0
2017-01-30,11.61,11.65,11.35,11.39,377366,0
2017-01-31,11.49,11.8,11.395,11.57,685800,0
2017-02-01,11.56,12.04,11.56,11.89,366108,0
2017-02-02,11.97,13.29,11.97,12.02,842835,0
2017-02-03,12.05,12.625,11.99,12.56,583522,0
2017-02-06,12.57,12.715,12.36,12.67,467805,0
2017-02-07,12.55,12.79,12.51,12.6,344809,0
2017-02-08,12.65,12.73,12.43,12.5,570338,0
2017-02-09,12.56,12.69,12.42,12.45,659774,0
2017-02-10,12.48,12.565,12.37,12.4,589009,0
2017-02-13,12.46,12.59,12.4,12.51,505038,0
2017-02-14,12.45,12.71,12.45,12.71,301045,0
2017-02-15,12.66,12.79,12.61,12.64,450143,0
2017-02-16,12.63,12.7393,12.39,12.45,247547,0
2017-02-17,12.45,12.75,12.4,12.65,919967,0
2017-02-21,12.7,12.9,12.56,12.65,604872,0
2017-02-22,12.7,12.7,12.54,12.57,566554,0
2017-02-23,12.24,12.28,11.84,11.88,1427503,0
2017-02-24,11.94,11.9643,11.74,11.9,704250,0
2017-02-27,11.85,11.905,11.74,11.82,392838,0
2017-02-28,11.76,11.93,11.71,11.72,381621,0
2017-03-01,11.82,12.15,11.82,12.06,635443,0
2017-03-02,12.02,12.09,11.79,11.89,449893,0
2017-03-03,11.93,12.06,11.795,11.97,340522,0
2017-03-06,11.86,11.86,11.46,11.62,681355,0
2017-03-07,11.56,11.68,11.51,11.64,474963,0
2017-03-08,11.62,11.63,11.5,11.6,287949,0
2017-03-09,11.56,11.68,11.52,11.65,399552,0
2017-03-10,11.7,11.99,11.7,11.92,395914,0
2017-03-13,11.96,12.005,11.85,11.88,397422,0
2017-03-14,11.85,11.96,11.795,11.89,333172,0
2017-03-15,11.89,12.11,11.87,12.11,450796,0
2017-03-16,12.11,12.27,12.1,12.25,673640,0
2017-03-17,12.55,12.6,11.7,11.9,860284,0
2017-03-20,11.91,12.17,11.9,12.09,898468,0
2017-03-21,12.09,12.16,11.895,12,1669711,0
2017-03-22,12,12.06,11.67,11.71,902009,0
2017-03-23,11.75,11.805,11.62,11.7,299496,0
2017-03-24,11.68,11.84,11.68,11.77,237103,0
2017-03-27,11.72,11.75,11.48,11.61,1194975,0
2017-03-28,11.6,11.62,11.29,11.34,567637,0
2017-03-29,11.35,11.67,11.35,11.57,561629,0
2017-03-30,11.56,11.65,11.45,11.47,516487,0
2017-03-31,11.43,11.51,11.38,11.46,564532,0
2017-04-03,11.5,11.67,11.49,11.55,416137,0
2017-04-04,11.54,11.565,11.45,11.55,318763,0
2017-04-05,11.4,11.47,10.98,10.98,2773467,0
2017-04-06,11.03,11.18,10.96,11.12,680424,0
2017-04-07,11.14,11.65,11.14,11.37,1740160,0
2017-04-10,11.42,11.74,11.42,11.7,1639563,0
2017-04-11,11.7,11.8,11.56,11.6,606790,0
2017-04-12,11.57,11.76,11.52,11.58,420572,0
2017-04-13,11.56,11.605,11.38,11.48,1896391,0
2017-04-17,11.56,11.7,11.56,11.65,399576,0
2017-04-18,11.57,11.74,11.49,11.51,353763,0
2017-04-19,11.56,11.6999,11.38,11.42,686146,0
2017-04-20,11.49,11.5,11.42,11.42,863651,0
2017-04-21,11.41,11.48,11.185,11.19,479083,0
2017-04-24,11.25,11.4,11.225,11.23,757102,0
2017-04-25,11.25,11.3007,11.07,11.07,519915,0
2017-04-26,11.09,11.15,11.03,11.03,441258,0
2017-04-27,11.03,11.07,10.77,10.79,594953,0
2017-04-28,10.81,11.19,10.7886,11.09,950163,0
2017-05-01,11.19,11.31,11.07,11.17,336762,0
2017-05-02,11.15,11.34,11.1433,11.26,603106,0
2017-05-03,11.24,11.37,11.191,11.36,672958,0
2017-05-04,11.33,11.55,11.27,11.41,2342494,0
2017-05-05,11.45,11.52,11.37,11.4,755424,0
2017-05-08,11.39,11.4,11.22,11.31,338827,0
2017-05-09,11.35,11.39,11.19,11.3,376488,0
2017-05-10,11.32,11.56,11.3,11.55,1659389,0
2017-05-11,11.55,11.55,11.2,11.44,796698,0
2017-05-12,11.41,11.59,11.32,11.5,644885,0
2017-05-15,11.5,11.6,11.5,11.52,997406,0
2017-05-16,11.53,11.92,11.46,11.62,1942840,0
2017-05-17,11.5,11.74,11.4,11.4,1221071,0
2017-05-18,11.38,11.38,10.76,10.76,1435979,0
2017-05-19,10.79,11.16,10.78,11.11,1036287,0
2017-05-22,11.08,11.15,10.99,11.07,474509,0
2017-05-23,11.13,11.25,11.05,11.24,433267,0
2017-05-24,11.24,11.39,11.18,11.27,570427,0
2017-05-25,11.31,11.36,11.1899,11.28,455145,0
2017-05-26,11.3,11.47,11.27,11.39,1016205,0
2017-05-30,11.34,11.43,11.13,11.14,773365,0
2017-05-31,11.14,11.3,11,11,965752,0
2017-06-01,11.03,11.18,10.98,11.1,786942,0
2017-06-02,11.12,11.12,10.93,10.94,607145,0
2017-06-05,10.91,10.97,10.54,10.57,983066,0
2017-06-06,10.58,10.64,10.18,10.46,1692250,0
2017-06-07,10.52,10.69,10.48,10.57,580202,0
2017-06-08,10.53,10.545,10.07,10.18,660155,0
2017-06-09,10.16,10.415,10.14,10.33,802291,0
2017-06-12,10.3,10.33,10.13,10.15,725469,0
2017-06-13,9.85,10.43,9.81,10.4,916048,0
2017-06-14,10.46,10.46,10.14,10.16,442969,0
2017-06-15,10.1,10.1,9.8,9.84,835486,0
2017-06-16,9.84,9.98,9.65,9.98,1957016,0
2017-06-19,9.96,10.17,9.91,10.14,841933,0
2017-06-20,10.17,10.44,10.12,10.31,1313399,0
2017-06-21,10.16,10.22,9.73,9.98,1446976,0
2017-06-22,9.99,10.24,9.99,10.03,494193,0
2017-06-23,10,10.045,9.95,9.99,547172,0
2017-06-26,10.02,10.04,9.92,10,467383,0
2017-06-27,9.97,10.07,9.82,9.82,602534,0
2017-06-28,9.9,10.13,9.85,10.1,1075447,0
2017-06-29,10.07,10.1096,9.77,9.91,909541,0
2017-06-30,9.91,10.02,9.78,9.99,1710844,0
2017-07-03,10.02,10.23,10.02,10.07,666523,0
2017-07-05,10.08,10.1,9.75,9.84,1075116,0
2017-07-06,9.88,9.9801,9.65,9.68,658607,0
2017-07-07,9.72,9.74,9.615,9.65,358119,0
2017-07-10,9.66,9.83,9.66,9.68,232413,0
2017-07-11,9.69,9.69,9.52,9.57,657703,0
2017-07-12,9.66,10.115,9.66,9.88,1215868,0
2017-07-13,9.91,10.03,9.79,9.98,758959,0
2017-07-14,9.98,10,9.88,9.96,688209,0
2017-07-17,9.94,10.0117,9.87,9.89,350696,0
2017-07-18,9.88,9.88,9.705,9.8,893877,0
2017-07-19,9.8,10.11,9.73,9.98,1392779,0
2017-07-20,10.02,10.07,9.92,9.99,608436,0
2017-07-21,9.99,10.62,9.94,10.59,2077108,0
2017-07-24,10.57,10.63,10.395,10.42,565450,0
2017-07-25,10.46,10.52,10.31,10.45,879094,0
2017-07-26,10.45,10.55,10.29,10.3,845182,0
2017-07-27,10.29,10.31,10.09,10.1,715073,0
2017-07-28,10.1,10.1381,9.985,10.02,345682,0
2017-07-31,10.05,10.22,10.03,10.17,583367,0
2017-08-01,10.18,10.24,10.1099,10.13,309510,0
2017-08-02,10.11,10.18,10.06,10.12,221302,0
2017-08-03,10.12,10.215,10.06,10.1,484218,0
2017-08-04,10.1,10.16,10.07,10.11,211300,0
2017-08-07,10.05,10.15,9.98,10.11,319940,0
2017-08-08,10.1,10.16,10,10.04,671868,0
2017-08-09,10.04,10.05,9.94,10.02,269007,0
2017-08-10,10,10.02,9.945,9.97,1218366,0
2017-08-11,9.9,10.095,9.74,9.93,572068,0
2017-08-14,10,10.37,10,10.34,1288126,0
2017-08-15,10.35,10.45,10.05,10.05,291664,0
2017-08-16,10.43,10.43,9.99,10.01,855463,0
2017-08-17,9.97,10.19,9.97,10.06,663559,0
2017-08-18,10.06,10.07,9.92,9.99,335723,0
2017-08-21,9.99,9.99,9.74,9.76,456351,0
2017-08-22,9.76,9.97,9.7,9.87,944380,0
2017-08-23,9.88,10.215,9.88,10.21,808430,0
2017-08-24,10.23,10.23,10.08,10.09,223568,0
2017-08-25,10.02,10.05,9.89,9.89,533006,0
2017-08-28,9.92,9.93,9.78,9.84,582096,0
2017-08-29,9.82,9.84,9.625,9.67,1149049,0
2017-08-30,9.7,9.77,9.62,9.64,691477,0
2017-08-31,9.63,9.73,9.535,9.7,867947,0
2017-09-01,9.73,9.9,9.73,9.84,297476,0
2017-09-05,9.85,10.08,9.84,9.97,570436,0
2017-09-06,10.03,10.15,9.94,10.05,344911,0
2017-09-07,10.12,10.12,9.8,9.81,288094,0
2017-09-08,9.8,9.83,9.59,9.66,421648,0
2017-09-11,9.7,9.83,9.65,9.72,564213,0
2017-09-12,9.7,9.82,9.7,9.74,256226,0
2017-09-13,9.74,10.08,9.72,10.07,501276,0
2017-09-14,10.04,10.2099,9.87,10.16,650954,0
2017-09-15,10.15,10.29,10.14,10.17,949155,0
2017-09-18,10.16,10.37,10.12,10.14,919101,0
2017-09-19,10.14,10.18,9.85,9.87,843211,0
2017-09-20,9.87,9.95,9.79,9.83,354779,0
2017-09-21,9.84,10.02,9.7899,9.96,463383,0
2017-09-22,9.95,10.18,9.93,10.17,491076,0
2017-09-25,10.16,10.23,9.99,10.05,483658,0
2017-09-26,10.04,10.33,10.02,10.27,459043,0
2017-09-27,10.29,10.31,10.13,10.27,538627,0
2017-09-28,10.29,10.52,10.28,10.52,931366,0
2017-09-29,10.55,10.87,10.51,10.8,861690,0
2017-10-02,10.8,11.05,10.8,11.02,726233,0
2017-10-03,11.04,11.15,10.84,10.94,625192,0
2017-10-04,11,11.14,10.86,10.9,739713,0
2017-10-05,10.95,11.04,10.9,10.94,332367,0
2017-10-06,10.88,10.98,10.6,10.62,430963,0
2017-10-09,10.65,10.81,10.43,10.44,449626,0
2017-10-10,10.48,10.59,10.34,10.38,356593,0
2017-10-11,10.39,10.465,10.29,10.34,419151,0
2017-10-12,10.36,10.53,10.29,10.48,315625,0
2017-10-13,10.49,10.6,10.36,10.5,550157,0
2017-10-16,10.51,10.74,10.51,10.68,581630,0
2017-10-17,10.63,10.68,10.35,10.45,391102,0
2017-10-18,10.37,10.46,10.355,10.42,378218,0
2017-10-19,10.42,10.45,10.33,10.4,365254,0
2017-10-20,10.41,10.45,10.29,10.34,390337,0
2017-10-23,10.32,10.41,10.22,10.37,379170,0
2017-10-24,10.36,10.62,10.34,10.57,787935,0
2017-10-25,10.51,10.69,10.47,10.62,447158,0
2017-10-26,10.63,10.91,10.62,10.75,779348,0
2017-10-27,10.75,10.815,10.4,10.49,585679,0
2017-10-30,10.44,10.44,10.14,10.23,591410,0
2017-10-31,10.25,10.39,10.03,10.16,748161,0
2017-11-01,10.25,10.43,10.19,10.33,664238,0
2017-11-02,10.36,10.36,9.93,9.96,688007,0
2017-11-03,9.95,10.04,9.75,9.89,1055642,0
2017-11-06,9.89,9.91,9.62,9.66,761708,0
2017-11-07,9.69,9.77,9.66,9.7,595992,0
2017-11-08,9.74,9.82,9.66,9.73,555653,0
2017-11-09,9.67,9.79,9.32,9.33,812004,0
2017-11-10,9.32,9.465,9.27,9.34,1020014,0
