Date,Open,High,Low,Close,Volume,OpenInt
2012-02-17,14.5,15.76,14,14.3,4350701,0
2012-02-21,14.47,15.15,14.2,15.15,527691,0
2012-02-22,15.5,15.5,14.51,14.84,205141,0
2012-02-23,14.57,15.2,14.5,14.95,102394,0
2012-02-24,15.02,15.2,14.67,15.1,60574,0
2012-02-27,15.1,15.1,14.5,14.84,68831,0
2012-02-28,14.89,15.29,14.64,15,103093,0
2012-02-29,15.01,15.07,14.75,14.9,30098,0
2012-03-01,14.87,16.87,14.87,16.5,447169,0
2012-03-02,16.25,17.8,16.01,16.3,276982,0
2012-03-05,16.35,16.35,15.25,15.55,121729,0
2012-03-06,15.42,16.02,15,15.3,130315,0
2012-03-07,15.31,15.5,14.01,14.29,135935,0
2012-03-08,14.35,15.62,14.08,15.61,62211,0
2012-03-09,15.78,16.29,15.41,16.1,40375,0
2012-03-12,15.55,16.86,15.55,16.66,98738,0
2012-03-13,16.87,16.99,16.24,16.56,56764,0
2012-03-14,16.56,18.08,16.56,17.64,182396,0
2012-03-15,18,19.9,17.78,19.86,242238,0
2012-03-16,19.97,22.26,19.71,21.16,385216,0
2012-03-19,21.89,22,19.5,20.09,175690,0
2012-03-20,20.07,20.66,19.6,19.75,62834,0
2012-03-21,19.68,19.88,18.43,19.29,93980,0
2012-03-22,19.65,20.92,18.51,20.37,151384,0
2012-03-23,20.44,20.99,19.74,20.95,67801,0
2012-03-26,21.48,22.95,20.51,21.7,205178,0
2012-03-27,21.98,22.49,21.7,22.33,138115,0
2012-03-28,22.63,25.43,22,23.74,482033,0
2012-03-29,24.25,25.25,23.5,24.85,366204,0
2012-03-30,25.05,25.5,23.5,24.8,690515,0
2012-04-02,24.75,24.9,23.08,23.22,142502,0
2012-04-03,23,23.46,22.1,22.24,129611,0
2012-04-04,21.95,22.14,20.88,21.6,204855,0
2012-04-05,21.58,22.15,20.75,21.89,109749,0
2012-04-09,21.65,21.74,19.72,19.82,184971,0
2012-04-10,19.92,21.23,18.55,19.07,161087,0
2012-04-11,19.18,20.2,17.26,17.68,359931,0
2012-04-12,17.9,18.64,17.34,18.41,538434,0
2012-04-13,18.39,19.62,18.2,19.31,255234,0
2012-04-16,19.58,19.72,17.87,18.1,197987,0
2012-04-17,18.01,18.62,17.2,17.51,488903,0
2012-04-18,17.5,18.19,16.85,17.59,75707,0
2012-04-19,17.53,17.86,17.05,17.65,230845,0
2012-04-20,17.85,18.25,17.59,17.86,133991,0
2012-04-23,17.5,17.81,17.3,17.78,99494,0
2012-04-24,17.71,17.71,17.4,17.52,66172,0
2012-04-25,17.75,17.75,16.13,16.94,383319,0
2012-04-26,16.88,18.16,16.78,18.16,158775,0
2012-04-27,18.15,20.3,17.83,19.73,284509,0
2012-04-30,19.72,20.25,18.041,18.75,277205,0
2012-05-01,18.97,19.99,18.71,19.83,217839,0
2012-05-02,19.74,19.74,18.66,18.91,100792,0
2012-05-03,18.82,19.3,18.72,19,103815,0
2012-05-04,19.07,20.5,19,19.31,182096,0
2012-05-07,19.3,19.4,16.97,17.13,303880,0
2012-05-08,17.02,17.2,16.44,16.88,96921,0
2012-05-09,16.71,17.02,16.25,16.84,65946,0
2012-05-10,16.98,17.18,16.43,16.67,59299,0
2012-05-11,16.51,16.51,14.9,15.25,276725,0
2012-05-14,15.06,15.08,13.7,14.29,242140,0
2012-05-15,14.45,14.62,13.83,14.4,138238,0
2012-05-16,14.51,15.85,14.51,14.91,107307,0
2012-05-17,14.98,15.15,14.12,14.31,96181,0
2012-05-18,14.28,15.2,14.21,14.76,113990,0
2012-05-21,14.76,15.06,14.39,14.49,65619,0
2012-05-22,14.49,14.49,13.36,13.5,109564,0
2012-05-23,13.46,13.52,12.38,12.91,313785,0
2012-05-24,12.98,13.35,12.71,13.19,99393,0
2012-05-25,13.2,14.25,13.2,13.74,81191,0
2012-05-29,13.92,14.37,13.04,13.19,154462,0
2012-05-30,13.04,13.04,12.2,12.47,189078,0
2012-05-31,12.43,13.37,12.31,12.68,176746,0
2012-06-01,12.55,12.81,12.2,12.35,206224,0
2012-06-04,12.35,12.59,12.1,12.41,136897,0
2012-06-05,12.34,13.04,12.34,12.93,112664,0
2012-06-06,12.99,13.25,12.85,13.22,97070,0
2012-06-07,13.35,14.37,13.25,14.02,207227,0
2012-06-08,14.02,15.3,14.02,14.73,91206,0
2012-06-11,14.85,15.19,14.43,14.46,63472,0
2012-06-12,14.58,15.24,14.29,15.12,87578,0
2012-06-13,15.07,15.58,14.8,15.16,113064,0
2012-06-14,15.2,15.2,14.42,14.62,103266,0
2012-06-15,14.65,15.26,14.51,15.23,254178,0
2012-06-18,15.03,15.69,14.8,15.47,71726,0
2012-06-19,15.44,16.39,15.44,16.02,158208,0
2012-06-20,15.98,16.14,15.57,15.79,176175,0
2012-06-21,15.61,15.98,14.98,15,95470,0
2012-06-22,15.03,16.12,14.94,15.83,261711,0
2012-06-25,16.2,16.2,15.38,15.71,102453,0
2012-06-26,15.75,16.06,15.66,15.99,150048,0
2012-06-27,16.11,16.25,15.56,16.14,163175,0
2012-06-28,16,16.06,14.82,15.34,214870,0
2012-06-29,15.62,15.91,15.05,15.31,158561,0
2012-07-02,15.18,16.05,14.65,15.99,308553,0
2012-07-03,16.09,17.17,16.05,16.41,130004,0
2012-07-05,16.3,16.48,15.53,15.63,201567,0
2012-07-06,15.44,15.44,14.45,14.72,148120,0
2012-07-09,14.64,15.42,13.68,13.79,123988,0
2012-07-10,13.84,14.5,13.28,13.73,115181,0
2012-07-11,13.71,14.58,13.01,13.85,90203,0
2012-07-12,13.66,13.66,12.61,12.98,248251,0
2012-07-13,12.97,14.27,12.97,13.79,127043,0
2012-07-16,13.73,14.54,13.5,14.34,158300,0
2012-07-17,14.46,15.42,14.29,14.98,123603,0
2012-07-18,14.86,15.27,14.6,15.05,89420,0
2012-07-19,15.16,15.16,14.81,15.04,56236,0
2012-07-20,14.96,16.04,14.68,15.87,117134,0
2012-07-23,15.62,15.64,14.62,15.51,106277,0
2012-07-24,15.5,15.5,14.89,14.94,183289,0
2012-07-25,15.05,15.13,14.51,14.68,84926,0
2012-07-26,14.48,15.22,14.17,15.04,221198,0
2012-07-27,15.29,16.53,15.14,16.2,587699,0
2012-07-30,16.2,16.23,14.8,14.89,146715,0
2012-07-31,14.77,15,14.55,14.81,89207,0
2012-08-01,14.84,14.84,13.66,13.68,95757,0
2012-08-02,13.57,13.76,12.95,13.46,190678,0
2012-08-03,13.67,14.26,13.32,13.96,167186,0
2012-08-06,14.07,14.93,14.07,14.74,119526,0
2012-08-07,14.73,15.25,14.63,15.25,73720,0
2012-08-08,15.13,15.14,13.87,14.94,40794,0
2012-08-09,14.62,14.88,14.01,14.7,94187,0
2012-08-10,14.78,14.79,14.39,14.55,126698,0
2012-08-13,14.11,14.37,14,14.2,223906,0
2012-08-14,14.14,14.22,12.89,12.98,390345,0
2012-08-15,12.03,12.5,11.43,11.69,1955240,0
2012-08-16,11.75,12.2,11.02,11.79,965177,0
2012-08-17,11.72,12.57,11.6,12.16,508943,0
2012-08-20,12.08,12.47,11.98,12,215365,0
2012-08-21,12,12.145,11.78,12.06,161770,0
2012-08-22,11.99,12.52,11.785,12.48,349523,0
2012-08-23,12.45,12.6,12.07,12.46,115241,0
2012-08-24,12.23,12.57,12.22,12.43,241721,0
2012-08-27,12.38,12.38,11.96,12.08,111466,0
2012-08-28,12,12.34,11.82,12.2,189731,0
2012-08-29,12.16,12.52,11.99,12.45,269257,0
2012-08-30,13,13,12.53,12.8,705479,0
2012-08-31,12.81,13.01,12.56,12.92,526860,0
2012-09-04,12.88,13,12.7,12.95,220114,0
2012-09-05,12.9,13,12.53,12.92,417883,0
2012-09-06,13,13.2,12.53,12.58,400691,0
2012-09-07,12.73,12.74,11.67,12.34,474814,0
2012-09-10,12.22,12.39,11.85,12.02,238550,0
2012-09-11,11.29,12.03,10.81,11.37,1747606,0
2012-09-12,11.57,11.95,11.48,11.85,492434,0
2012-09-13,11.8,12.52,11.365,12.46,710304,0
2012-09-14,12.3,12.88,12,12.49,515676,0
2012-09-17,14.48,14.48,12.2,12.28,176100,0
2012-09-18,12.22,12.53,12.065,12.39,235598,0
2012-09-19,12.47,12.59,12.21,12.43,178859,0
2012-09-20,12.4,12.65,12.12,12.25,274119,0
2012-09-21,12.39,12.65,12.26,12.35,351444,0
2012-09-24,12.07,12.45,12,12.01,209064,0
2012-09-25,12.07,12.11,11.15,11.51,338604,0
2012-09-26,11.51,12.07,11.51,11.91,170737,0
2012-09-27,12.05,12.05,11.68,11.9,122307,0
2012-09-28,11.84,11.84,11.59,11.68,118052,0
2012-10-01,11.98,12.66,11.94,11.99,478945,0
2012-10-02,12.1,13.1,11.96,12.96,803274,0
2012-10-03,13,14,12.73,13.61,1194031,0
2012-10-04,13.6,13.6,13,13.25,511603,0
2012-10-05,13.25,13.4,12.92,13.37,392350,0
2012-10-08,13.2,13.2,12.5,12.64,228989,0
2012-10-09,12.58,12.62,12.31,12.38,197183,0
2012-10-10,12.35,12.56,12.19,12.3,272591,0
2012-10-11,12.41,12.43,11.9,12.04,270632,0
2012-10-12,12.05,12.495,12.05,12.35,240520,0
2012-10-15,12.37,12.47,12.03,12.1,178869,0
2012-10-16,12.18,12.43,11.9,12.42,238885,0
2012-10-17,12.49,12.85,12.36,12.8,297525,0
2012-10-18,12.75,12.75,12.37,12.6,460727,0
2012-10-19,12.49,12.62,11.98,12.24,414915,0
2012-10-22,12.3,12.37,12.19,12.34,279888,0
2012-10-23,12.11,12.26,11.97,12.24,304814,0
2012-10-24,12.29,12.37,12.24,12.33,343754,0
2012-10-25,12.53,12.58,12.34,12.5,232065,0
2012-10-26,12.57,12.57,12.17,12.45,257372,0
2012-10-31,12.5,12.7,12.4,12.62,388225,0
2012-11-01,12.9,13.3,12.49,13.03,590101,0
2012-11-02,12.53,12.58,11.17,11.54,1196722,0
2012-11-05,11.1,11.745,10.48,11.28,709222,0
2012-11-06,11.4,11.56,11.2,11.36,583761,0
2012-11-07,10.99,11.28,10.79,11.23,353096,0
2012-11-08,11.16,11.5,10.68,10.7,302698,0
2012-11-09,10.58,10.6,10.29,10.46,287583,0
2012-11-12,10.29,10.58,10.16,10.34,244210,0
2012-11-13,10.28,10.46,9.89,10.16,249377,0
2012-11-14,10.21,10.23,9.435,9.55,475178,0
2012-11-15,9.65,10.03,8.89,9.88,656305,0
2012-11-16,9.61,9.86,9.32,9.63,355400,0
2012-11-19,10,10.14,9.56,9.71,510206,0
2012-11-20,9.73,10.03,9.66,9.7,249190,0
2012-11-21,9.76,9.91,9.53,9.66,192154,0
2012-11-23,9.72,10.19,9.65,10.18,89900,0
2012-11-26,10.1,10.1,9.69,9.77,175143,0
2012-11-27,9.75,10.08,9.58,10.01,275534,0
2012-11-28,9.75,9.89,9.55,9.84,313352,0
2012-11-29,9.81,9.97,9.72,9.87,245202,0
2012-11-30,9.88,9.955,9.47,9.72,2032215,0
2012-12-03,9.86,10,9.71,9.79,302502,0
2012-12-04,9.77,9.92,9.65,9.89,229008,0
2012-12-05,9.7,9.91,9.35,9.57,318250,0
2012-12-06,9.51,9.51,9.01,9.25,307807,0
2012-12-07,9.29,9.38,8.85,8.97,308339,0
2012-12-10,8.95,9.23,8.8736,8.92,139961,0
2012-12-11,9,9,8.7,8.83,311966,0
2012-12-12,8.87,9,8.83,8.92,257952,0
2012-12-13,8.94,8.94,8.66,8.8,210422,0
2012-12-14,8.73,8.95,8.39,8.42,297065,0
2012-12-17,8.46,8.6099,8.26,8.38,381617,0
2012-12-18,8.39,9.08,8.3,9.05,588801,0
2012-12-19,9.03,9.62,9.03,9.62,495882,0
2012-12-20,9.58,9.75,9.16,9.34,293691,0
2012-12-21,9.33,9.36,8.95,9.35,388349,0
2012-12-24,9.32,9.47,9.17,9.23,74311,0
2012-12-26,9.23,9.32,9.06,9.24,221089,0
2012-12-27,9.22,9.25,8.99,9.01,249533,0
2012-12-28,8.98,9.12,8.961,8.99,121442,0
2012-12-31,8.96,9.155,8.94,9.04,226465,0
2013-01-02,9.32,9.83,9.32,9.81,569751,0
2013-01-03,9.77,9.93,9.45,9.56,400017,0
2013-01-04,9.57,9.67,9.4,9.51,198108,0
2013-01-07,9.29,9.52,9.2,9.2597,191418,0
2013-01-08,9.2,9.28,8.86,8.96,378843,0
2013-01-09,9,9.24,8.94,9.12,344977,0
2013-01-10,9.18,9.31,9.01,9.13,355640,0
2013-01-11,9.2,9.93,9.14,9.88,609179,0
2013-01-14,9.8,10.25,9.58,9.89,422431,0
2013-01-15,9.85,9.882,9.27,9.35,539171,0
2013-01-16,9.34,9.35,9.1,9.21,289580,0
2013-01-17,9.24,9.42,9.17,9.24,198973,0
2013-01-18,9.25,9.39,9.113,9.2,194835,0
2013-01-22,9.16,9.24,8.99,9.17,213956,0
2013-01-23,9.15,9.21,8.83,8.84,249900,0
2013-01-24,8.85,8.97,8.6,8.65,391402,0
2013-01-25,8.74,8.82,8.55,8.7,187767,0
2013-01-28,8.75,8.96,8.29,8.35,470967,0
2013-01-29,8.37,8.72,8.37,8.61,416166,0
2013-01-30,8.68,8.88,8.52,8.56,614058,0
2013-01-31,8.57,8.64,8.4,8.42,516818,0
2013-02-01,7.14,7.4,5.97,6.11,4842489,0
2013-02-04,6.15,6.15,5.95,5.98,1536691,0
2013-02-05,6.01,6.56,6,6.48,1543132,0
2013-02-06,6.42,6.68,6.3,6.53,760176,0
2013-02-07,6.7,6.83,6.53,6.64,811211,0
2013-02-08,6.64,6.75,6.5,6.53,351265,0
2013-02-11,6.46,6.62,6.36,6.62,528239,0
2013-02-12,6.57,6.87,6.57,6.85,694128,0
2013-02-13,6.84,6.88,6.565,6.75,360347,0
2013-02-14,6.69,6.8003,6.64,6.73,278451,0
2013-02-15,6.75,6.789,6.54,6.62,412710,0
2013-02-19,6.62,6.71,6.49,6.52,332938,0
2013-02-20,6.47,6.75,6.4,6.55,614523,0
2013-02-21,6.53,6.55,6.35,6.4,599752,0
2013-02-22,6.4,6.54,6.37,6.5,258729,0
2013-02-25,6.51,6.56,6.345,6.4,193183,0
2013-02-26,6.42,6.46,6.265,6.34,355679,0
2013-02-27,6.35,6.44,6.3,6.39,218818,0
2013-02-28,6.37,6.389,6.18,6.3,282301,0
2013-03-01,6.26,6.38,6.15,6.33,284892,0
2013-03-04,6.27,6.35,6.18,6.3,200498,0
2013-03-05,6.28,6.31,6.1201,6.26,753418,0
2013-03-06,6.26,6.29,6.15,6.19,266503,0
2013-03-07,6.17,6.24,6.1,6.18,316385,0
2013-03-08,6.2,6.22,6.12,6.18,212374,0
2013-03-11,6.21,6.36,6.12,6.25,242316,0
2013-03-12,6.26,6.26,5.98,6,511742,0
2013-03-13,5.99,6.13,5.95,5.97,192900,0
2013-03-14,5.96,6.185,5.77,6.18,721610,0
2013-03-15,6.15,6.24,6.09,6.11,491233,0
2013-03-18,6.07,6.1001,5.96,5.99,216167,0
2013-03-19,6.01,6.07,6,6.02,255556,0
2013-03-20,6.04,6.04,5.86,5.9,628744,0
2013-03-21,5.88,6,5.876,5.91,220219,0
2013-03-22,5.96,6.04,5.85,5.95,349555,0
2013-03-25,5.951,6.18,5.951,6.12,140398,0
2013-03-26,6.17,6.18,6.05,6.1,195344,0
2013-03-27,6.06,6.23,5.97,6.22,182898,0
2013-03-28,6.21,6.25,6.07,6.21,202944,0
2013-04-01,6.23,6.27,5.94,6.02,380187,0
2013-04-02,6.07,6.28,5.97,6.14,207612,0
2013-04-03,6.12,6.1399,5.97,6,273541,0
2013-04-04,6,6.1,5.97,6.05,178848,0
2013-04-05,5.99,6.06,5.97,6.05,161485,0
2013-04-08,6.05,6.05,5.96,5.99,188853,0
2013-04-09,5.99,6.16,5.97,6.12,310508,0
2013-04-10,6.14,6.22,6.03,6.19,159183,0
2013-04-11,6.18,6.19,6,6.01,149175,0
2013-04-12,5.98,6.06,5.98,6.05,125041,0
2013-04-15,6.05,6.08,5.77,5.83,275237,0
2013-04-16,5.97,5.97,5.75,5.79,161929,0
2013-04-17,5.8,5.83,5.65,5.71,209960,0
2013-04-18,5.73,5.76,5.47,5.49,257139,0
2013-04-19,5.5,5.5,5.06,5.15,495387,0
2013-04-22,5.16,5.24,4.89,5.22,275884,0
2013-04-23,5.26,5.47,5.2,5.37,108307,0
2013-04-24,5.35,5.49,5.24,5.26,145661,0
2013-04-25,5.3252,5.6184,5.29,5.57,218998,0
2013-04-26,5.6,6,5.56,5.92,350072,0
2013-04-29,5.97,6.19,5.95,6.07,502961,0
2013-04-30,6.04,6.1,5.83,6.02,318436,0
2013-05-01,6.63,7.98,6.61,7.51,2900366,0
2013-05-02,7.58,7.64,6.85,7.18,1309198,0
2013-05-03,7.23,7.58,7.12,7.21,437376,0
2013-05-06,7.25,7.4,7.02,7.12,314169,0
2013-05-07,7.18,7.63,7.1,7.36,313752,0
2013-05-08,7.33,7.57,7.27,7.5,445281,0
2013-05-09,7.49,7.68,7.35,7.37,271847,0
2013-05-10,7.4,7.8299,7.021,7.76,542696,0
2013-05-13,7.77,7.83,7.501,7.66,371741,0
2013-05-14,7.7,7.83,7.45,7.54,486717,0
2013-05-15,7.6,8.32,7.6,7.92,1057458,0
2013-05-16,7.88,7.91,7.54,7.59,581558,0
2013-05-17,7.65,7.81,7.516,7.67,333121,0
2013-05-20,7.65,7.87,7.56,7.84,251606,0
2013-05-21,7.84,7.84,7.433,7.5,341036,0
2013-05-22,7.53,7.63,6.98,7.11,385380,0
2013-05-23,7.06,7.26,6.925,7.26,212259,0
2013-05-24,7.23,7.425,7.06,7.38,206567,0
2013-05-28,7.5,7.67,7.42,7.6,331623,0
2013-05-29,7.57,7.77,7.29,7.61,333545,0
2013-05-30,7.6,7.78,7.49,7.51,237246,0
2013-05-31,7.53,7.8,7.39,7.48,472429,0
2013-06-03,7.48,7.49,7.05,7.35,345566,0
2013-06-04,7.41,7.71,7.31,7.64,402059,0
2013-06-05,7.65,7.75,7.4,7.53,237806,0
2013-06-06,7.51,7.75,7.5,7.61,221424,0
2013-06-07,7.8,7.85,7.54,7.75,325367,0
2013-06-10,7.8,8.55,7.79,8.1,730388,0
2013-06-11,8,8.33,8,8.31,519656,0
2013-06-12,8.4,8.49,8.02,8.16,424147,0
2013-06-13,8.08,8.27,7.86,8.16,343978,0
2013-06-14,8.17,8.25,8.12,8.19,211368,0
2013-06-17,8.29,8.74,8.29,8.59,527445,0
2013-06-18,8.57,8.64,8.44,8.55,294045,0
2013-06-19,8.52,8.61,8.22,8.33,403729,0
2013-06-20,8.22,8.27,7.83,8.08,415840,0
2013-06-21,8.11,8.22,7.95,8.17,437528,0
2013-06-24,8.1,8.22,7.83,8.01,331191,0
2013-06-25,8.06,8.46,7.99,8.43,573618,0
2013-06-26,8.47,9,8.173,8.51,639980,0
2013-06-27,8.59,8.95,8.43,8.89,760443,0
2013-06-28,8.86,8.96,8.5,8.76,3384815,0
2013-07-01,8.79,9.08,8.58,8.71,625159,0
2013-07-02,8.68,8.73,8.35,8.56,323212,0
2013-07-03,8.49,8.74,8.45,8.55,284588,0
2013-07-05,8.64,8.74,8.3506,8.41,269749,0
2013-07-08,8.4,8.86,8.35,8.84,370009,0
2013-07-09,8.84,8.88,8.6,8.72,238421,0
2013-07-10,8.7,9.05,8.66,8.94,421527,0
2013-07-11,9.19,9.47,8.73,9.14,576272,0
2013-07-12,9.15,9.35,9.03,9.09,307173,0
2013-07-15,9.14,9.42,9.01,9.33,490187,0
2013-07-16,9.3,9.3,9.0507,9.11,315346,0
2013-07-17,9.04,9.29,8.92,9.01,305946,0
2013-07-18,9.02,9.11,8.85,9.02,317060,0
2013-07-19,9,9.06,8.8536,9.02,229885,0
2013-07-22,9.05,9.49,9.02,9.45,384170,0
2013-07-23,9.455,9.79,9.355,9.74,651722,0
2013-07-24,9.76,9.76,9.46,9.52,619096,0
2013-07-25,9.5,9.71,9.4,9.64,431177,0
2013-07-26,9.83,11.48,9.73,11.15,2462002,0
2013-07-29,11.12,11.39,10.68,10.75,858616,0
2013-07-30,10.74,10.88,10.42,10.61,444278,0
2013-07-31,10.56,10.56,10.19,10.22,389333,0
2013-08-01,10.25,10.53,10.09,10.51,395377,0
2013-08-02,10.48,10.62,10.3,10.56,459237,0
2013-08-05,10.56,10.75,10.46,10.6,324730,0
2013-08-06,10.56,10.58,10.27,10.43,318242,0
2013-08-07,10.36,10.6,10.06,10.48,323212,0
2013-08-08,10.5,10.5,10.197,10.32,213254,0
2013-08-09,10.36,10.36,9.94,10.07,221327,0
2013-08-12,10,10.35,9.97,10.32,265148,0
2013-08-13,10.3,10.75,10.22,10.58,914420,0
2013-08-14,10.71,10.75,10.41,10.65,450970,0
2013-08-15,10.54,10.55,10.31,10.41,409562,0
2013-08-16,10.31,10.5,10.18,10.35,257138,0
2013-08-19,10.25,10.43,9.5,9.65,459748,0
2013-08-20,9.69,9.93,9.51,9.81,355465,0
2013-08-21,9.76,10.02,9.53,9.59,190417,0
2013-08-22,9.67,10.25,9.65,10,145225,0
2013-08-23,10.05,10.24,9.9,10.01,183898,0
2013-08-26,10,10.065,9.74,9.82,187045,0
2013-08-27,9.69,9.76,9.36,9.39,300370,0
2013-08-28,9.35,9.58,9.22,9.25,162763,0
2013-08-29,9.25,9.51,9.25,9.48,225077,0
2013-08-30,9.46,9.62,9.28,9.35,212082,0
2013-09-03,9.44,9.97,9.38,9.72,292102,0
2013-09-04,9.69,10.19,9.69,10.13,268116,0
2013-09-05,10.09,10.5,10.09,10.47,299485,0
2013-09-06,10.53,10.74,10.35,10.66,198256,0
2013-09-09,10.73,10.89,10.6,10.66,171103,0
2013-09-10,10.88,11.17,10.76,11.15,573650,0
2013-09-11,11.12,11.2,10.93,10.96,192974,0
2013-09-12,10.97,11.1,10.92,11,221339,0
2013-09-13,11.05,11.21,10.95,11.09,198535,0
2013-09-16,11.18,11.22,10.86,10.89,199632,0
2013-09-17,10.86,11.25,10.7,11.24,443166,0
2013-09-18,11.27,11.7,11.14,11.67,370438,0
2013-09-19,11.7,11.79,11.52,11.69,231832,0
2013-09-20,11.69,11.7,11.3,11.34,435490,0
2013-09-23,11.3,11.34,10.52,10.53,439098,0
2013-09-24,10.58,10.8,10.56,10.63,177300,0
2013-09-25,10.58,11.03,10.51,10.82,173911,0
2013-09-26,10.88,11.05,10.82,11.04,175000,0
2013-09-27,11.01,11.11,10.88,10.88,98405,0
2013-09-30,10.77,11.36,10.6,11.25,303600,0
2013-10-01,11.2,11.64,10.84,11.61,304400,0
2013-10-02,11.5,12,11.34,12,462400,0
2013-10-03,11.93,11.97,11.51,11.75,273400,0
2013-10-04,11.76,12.47,11.7,12.37,301800,0
2013-10-07,12.21,12.46,12.07,12.23,391900,0
2013-10-08,12.28,12.3,11.9,11.96,377300,0
2013-10-09,11.96,12.13,11.47,11.55,626710,0
2013-10-10,11.77,12.03,11.77,12.02,457461,0
2013-10-11,12.11,12.84,12.11,12.69,493335,0
2013-10-14,12.63,12.85,12.41,12.8,337781,0
2013-10-15,12.85,13.5,12.83,13.07,723099,0
2013-10-16,13.32,13.64,13.13,13.63,594400,0
2013-10-17,13.53,13.91,13.19,13.88,703300,0
2013-10-18,14,14.48,13.98,14.44,827500,0
2013-10-21,14.5,14.85,14.1,14.21,671300,0
2013-10-22,13.78,14.39,13.22,13.67,594500,0
2013-10-23,13.57,13.63,13.26,13.36,480600,0
2013-10-24,13.43,13.74,13.33,13.58,600200,0
2013-10-25,14.2,15.75,14.07,15.71,2627708,0
2013-10-28,15.94,16.12,15.34,16.07,1181300,0
2013-10-29,16.1,16.25,15.7,15.94,700300,0
2013-10-30,15.87,16.09,15.05,15.24,718500,0
2013-10-31,15.19,15.75,14.851,15.27,394576,0
2013-11-01,15.24,15.6,14.86,15.04,295800,0
2013-11-04,15.05,15.306,14.92,15.07,344584,0
2013-11-05,14.87,15.94,14.86,15.71,529800,0
2013-11-06,15.72,16.19,15.6,15.63,427900,0
2013-11-07,15.6,15.75,14.6,14.68,483200,0
2013-11-08,14.74,15.13,14.74,15.04,458100,0
2013-11-11,15.04,15.56,14.74,15.54,346710,0
2013-11-12,15.46,15.94,15.46,15.54,449400,0
2013-11-13,15.39,16,15.2,15.76,576600,0
2013-11-14,15.85,15.94,15.05,15.15,286400,0
2013-11-15,15.22,15.62,15.17,15.35,285100,0
2013-11-18,15.37,15.4,14,14.35,517400,0
2013-11-19,14.3,14.65,14.05,14.35,368467,0
2013-11-20,14.35,14.44,13.72,13.92,315600,0
2013-11-21,14.03,14.3,13.77,13.91,509600,0
2013-11-22,13.92,14.15,13.81,13.9,264416,0
2013-11-25,13.88,14.01,13.34,13.41,370200,0
2013-11-26,13.45,14.42,13.45,14.33,544000,0
2013-11-27,14.36,14.63,13.8,14.05,450600,0
2013-11-29,14.17,14.49,14.01,14.23,151675,0
2013-12-02,14.25,14.47,13.81,13.97,237000,0
2013-12-03,13.92,14.28,13.69,14.23,289023,0
2013-12-04,14.16,14.71,14.03,14.5,337400,0
2013-12-05,14.52,14.82,14.33,14.54,319300,0
2013-12-06,14.75,14.75,14.09,14.44,237600,0
2013-12-09,14.52,14.72,14.01,14.09,216160,0
2013-12-10,14.01,14.42,13.96,13.99,261700,0
2013-12-11,13.99,14.06,12.25,13.03,600400,0
2013-12-12,13.08,13.46,12.87,12.9,276177,0
2013-12-13,12.92,13.53,12.85,13.25,219700,0
2013-12-16,13.37,13.58,13.19,13.34,248487,0
2013-12-17,13.38,13.49,12.82,13.07,310000,0
2013-12-18,13.08,13.62,12.89,13.44,263100,0
2013-12-19,13.41,13.94,13.24,13.76,268400,0
2013-12-20,13.86,14.51,13.83,14.07,782200,0
2013-12-23,14.17,14.68,13.96,14.16,329000,0
2013-12-24,14.14,14.33,14.03,14.1,129177,0
2013-12-26,14.19,14.25,13.51,13.81,235900,0
2013-12-27,13.9,14.06,13.31,13.58,247200,0
2013-12-30,13.58,14.05,13.45,13.93,168500,0
2013-12-31,13.94,14.23,13.8,14.14,177900,0
2014-01-02,14.04,14.17,13.68,14.01,371391,0
2014-01-03,14.09,14.7,13.9,14.57,362905,0
2014-01-06,14.46,14.5,10.63,11.59,4792900,0
2014-01-07,11.74,12.3,11.5,11.69,1565400,0
2014-01-08,11.64,11.82,11.2,11.33,902700,0
2014-01-09,11.36,11.68,11.21,11.64,846500,0
2014-01-10,11.6,11.7,11.42,11.54,345100,0
2014-01-13,11.4,11.53,10.91,11.07,610300,0
2014-01-14,11.3,11.54,11,11.54,363900,0
2014-01-15,11.54,11.65,11.38,11.61,233900,0
2014-01-16,11.55,11.97,11.41,11.94,461509,0
2014-01-17,11.91,11.94,11.45,11.72,286800,0
2014-01-21,11.84,11.87,11.57,11.64,197800,0
2014-01-22,11.7,12.13,11.56,12,352700,0
2014-01-23,12,12,11.65,11.8,313000,0
2014-01-24,11.67,12.06,11.54,11.8,368300,0
2014-01-27,11.81,11.81,10.69,11.28,589600,0
2014-01-28,11.28,11.66,11.01,11.57,278100,0
2014-01-29,11.38,11.38,11,11.09,343500,0
2014-01-30,11.3,11.89,11.17,11.51,622700,0
2014-01-31,11.3,11.38,10.7,10.74,872400,0
2014-02-03,10.68,10.9,9.78,9.88,1195931,0
2014-02-04,9.96,10.34,9.58,9.65,823150,0
2014-02-05,9.54,9.8,9.17,9.34,801362,0
2014-02-06,9.35,9.807,9.24,9.31,462997,0
2014-02-07,9.32,9.64,9.32,9.46,335088,0
2014-02-10,9.47,9.63,9.175,9.32,418614,0
2014-02-11,9.41,9.88,9.33,9.64,650635,0
2014-02-12,9.65,9.93,9.25,9.4,511696,0
2014-02-13,9.28,9.495,9.2101,9.48,542354,0
2014-02-14,9.45,9.56,9.31,9.37,224343,0
2014-02-18,9.39,9.621,9.271,9.54,270292,0
2014-02-19,9.5,9.81,9.5,9.64,388731,0
2014-02-20,9.6,9.71,9.4099,9.42,373969,0
2014-02-21,9.43,9.54,9.33,9.37,377494,0
2014-02-24,9.42,9.59,9.31,9.38,342382,0
2014-02-25,9.37,9.66,9.31,9.46,507073,0
2014-02-26,9.6,9.79,9.44,9.58,444621,0
2014-02-27,9.6,10.15,9.53,10.12,528232,0
2014-02-28,10.19,10.35,9.56,9.7,402733,0
2014-03-03,9.53,9.74,9.36,9.7,238756,0
2014-03-04,9.88,10.66,9.88,10.49,502351,0
2014-03-05,10.5,10.645,10.26,10.58,267912,0
2014-03-06,10.68,10.84,10.63,10.82,370258,0
2014-03-07,10.83,10.97,10.58,10.79,414871,0
2014-03-10,10.77,10.95,10.491,10.95,474601,0
2014-03-11,10.99,11.09,10.725,10.89,796391,0
2014-03-12,10.77,11.15,10.72,11.03,303797,0
2014-03-13,11.09,11.16,10.75,10.8,660692,0
2014-03-14,10.76,10.9,10.53,10.6,166459,0
2014-03-17,10.314,10.85,10.31,10.515,239309,0
2014-03-18,10.49,10.78,10.35,10.78,186220,0
2014-03-19,10.73,10.76,10.18,10.3,262345,0
2014-03-20,10.29,10.35,10.015,10.35,417705,0
2014-03-21,10.48,10.59,10.16,10.23,225709,0
2014-03-24,10.25,10.26,9.53,10.17,448386,0
2014-03-25,10.25,10.8,10.201,10.48,450473,0
2014-03-26,10.55,10.67,9.9,9.95,376200,0
2014-03-27,9.95,10.12,9.62,9.81,361645,0
2014-03-28,9.8,10.13,9.61,9.76,341863,0
2014-03-31,9.85,10.05,9.75,9.83,286211,0
2014-04-01,9.74,10.23,9.69,9.93,353543,0
2014-04-02,9.95,10.415,9.88,10.37,308861,0
2014-04-03,10.37,10.6,9.782,9.88,406462,0
2014-04-04,10,10.03,9.2,9.2,509217,0
2014-04-07,9.12,9.34,8.61,8.88,470048,0
2014-04-08,8.89,9.18,8.65,8.96,312242,0
2014-04-09,8.97,9.27,8.91,9.26,241588,0
2014-04-10,9.36,9.39,8.37,8.45,444939,0
2014-04-11,8.35,8.67,8.11,8.34,323248,0
2014-04-14,8.46,8.7314,8.14,8.29,347347,0
2014-04-15,8.32,8.53,7.91,8.47,398768,0
2014-04-16,8.57,8.58,8.29,8.53,117836,0
2014-04-17,8.47,8.62,8.3,8.5,138137,0
2014-04-21,8.5,8.61,8.29,8.56,208115,0
2014-04-22,8.55,9.17,8.45,9.03,454101,0
2014-04-23,8.97,8.97,8.51,8.54,308800,0
2014-04-24,8.62,8.73,8.23,8.5,580937,0
2014-04-25,8.41,8.41,7.92,7.96,426465,0
2014-04-28,7.99,8.27,7.7801,8.18,503393,0
2014-04-29,8.23,8.46,8.03,8.38,344397,0
2014-04-30,8.32,8.71,8.01,8.62,826376,0
2014-05-01,8.66,8.8853,8.16,8.52,1076806,0
2014-05-02,8.54,8.585,7.915,7.95,818415,0
2014-05-05,7.89,8.175,7.78,8.15,568016,0
2014-05-06,8.06,8.15,7.95,8.06,411168,0
2014-05-07,8.05,8.13,7.81,8,586100,0
2014-05-08,7.99,8.15,7.84,7.97,371231,0
2014-05-09,7.93,8.23,7.83,8.17,348679,0
2014-05-12,8.22,8.89,8.17,8.86,499167,0
2014-05-13,8.81,8.81,8.51,8.7,289337,0
2014-05-14,8.65,8.7,8.36,8.4,255875,0
2014-05-15,8.37,8.55,8.13,8.53,365362,0
2014-05-16,8.55,8.8,8.38,8.71,288548,0
2014-05-19,8.6,9,8.5501,8.96,367773,0
2014-05-20,8.91,9.02,8.73,8.94,312055,0
2014-05-21,8.98,9.29,8.82,9.2,395041,0
2014-05-22,9.17,9.87,9.17,9.83,433817,0
2014-05-23,9.79,10.02,9.73,9.97,342205,0
2014-05-27,10.08,10.21,9.83,9.9,363948,0
2014-05-28,9.84,9.84,9.48,9.53,356477,0
2014-05-29,9.599,9.75,9.4809,9.54,256645,0
2014-05-30,9.57,9.58,9.43,9.47,234529,0
2014-06-02,9.5,9.665,9.41,9.45,305716,0
2014-06-03,9.36,9.4785,9.02,9.08,289109,0
2014-06-04,9.03,9.03,8.75,8.96,349386,0
2014-06-05,9.03,9.26,8.86,9.25,167710,0
2014-06-06,9.3,9.59,9.1135,9.42,182555,0
2014-06-09,9.34,9.76,9.34,9.69,190054,0
2014-06-10,9.7,9.84,9.51,9.8,216400,0
2014-06-11,9.67,10.1,9.615,10.08,241156,0
2014-06-12,10.04,10.36,9.8,10.08,222725,0
2014-06-13,10.13,10.247,9.9,10.15,142354,0
2014-06-16,10.15,10.4,10.09,10.39,251460,0
2014-06-17,10.35,10.6,10.2,10.58,285173,0
2014-06-18,10.57,10.78,10.421,10.66,261101,0
2014-06-19,10.72,10.79,10.46,10.62,218094,0
2014-06-20,10.67,10.8,10.26,10.78,760869,0
2014-06-23,10.69,10.77,10.36,10.58,226141,0
2014-06-24,10.55,10.709,10.2,10.28,246947,0
2014-06-25,10.17,10.27,9.92,10.17,232420,0
2014-06-26,10.17,10.47,10.15,10.38,207698,0
2014-06-27,10.35,10.56,10.32,10.47,544170,0
2014-06-30,10.47,10.68,10.38,10.54,111357,0
2014-07-01,10.59,10.93,10.54,10.63,264530,0
2014-07-02,10.62,10.87,10.6,10.71,123800,0
2014-07-03,10.7,10.84,10.64,10.73,84379,0
2014-07-07,10.67,10.67,10.14,10.17,125718,0
2014-07-08,10.09,10.09,9.46,9.58,256383,0
2014-07-09,9.59,9.796,9.39,9.53,138291,0
2014-07-10,9.19,9.4797,9.1,9.32,211491,0
2014-07-11,9.32,9.43,9.24,9.35,105854,0
2014-07-14,9.5,9.51,9.215,9.43,150602,0
2014-07-15,9.4,9.46,9.14,9.25,115254,0
2014-07-16,9.35,9.45,9.27,9.36,142647,0
2014-07-17,9.26,9.39,9.09,9.21,249914,0
2014-07-18,9.25,9.51,9.21,9.44,156304,0
2014-07-21,9.37,9.78,9.3,9.72,258889,0
2014-07-22,9.88,10.069,9.78,9.97,212740,0
2014-07-23,9.96,10.16,9.81,10.1,160248,0
2014-07-24,10.14,10.35,10,10.27,352764,0
2014-07-25,6.97,7,6.06,6.38,7224832,0
2014-07-28,6.4,6.43,6.16,6.19,1326620,0
2014-07-29,6.24,6.29,5.97,5.97,1159302,0
2014-07-30,6.02,6.22,5.99,6.08,740370,0
2014-07-31,6.07,6.11,5.93,5.95,899470,0
2014-08-01,5.93,6.04,5.9,6,1371413,0
2014-08-04,6.05,6.16,5.945,6.05,546769,0
2014-08-05,6.03,6.18,5.95,6.17,626906,0
2014-08-06,6.13,6.41,6.1199,6.36,524674,0
2014-08-07,6.37,6.41,6,6.08,460332,0
2014-08-08,6.07,6.1266,5.97,6.05,344769,0
2014-08-11,6.12,6.15,6.005,6.11,307405,0
2014-08-12,6.12,6.38,6.1,6.22,514782,0
2014-08-13,6.23,6.29,6.13,6.15,401806,0
2014-08-14,6.12,6.2268,6.06,6.09,722063,0
2014-08-15,6.22,6.23,6.0444,6.17,320142,0
2014-08-18,6.25,6.28,6.15,6.19,260236,0
2014-08-19,6.22,6.25,6.13,6.16,364915,0
2014-08-20,6.13,6.17,6.02,6.1,320954,0
2014-08-21,6.09,6.2,5.99,6.09,423453,0
2014-08-22,6.07,6.18,6.01,6.15,180899,0
2014-08-25,6.2,6.2,6.01,6.09,290226,0
2014-08-26,6.08,6.15,5.97,6.11,455359,0
2014-08-27,6.12,6.36,6.06,6.19,367708,0
2014-08-28,6.16,6.1644,6.01,6.03,341769,0
2014-08-29,6.05,6.14,5.92,6.08,378370,0
2014-09-02,6.09,6.2,6.02,6.15,402647,0
2014-09-03,6.19,6.21,6.03,6.05,275931,0
2014-09-04,6.08,6.1,5.95,5.98,249299,0
2014-09-05,5.96,6.07,5.9404,6.01,208807,0
2014-09-08,5.98,6.13,5.97,6.08,256113,0
2014-09-09,6.05,6.06,5.928,5.97,419018,0
2014-09-10,5.95,6.07,5.94,6.02,591312,0
2014-09-11,5.98,6.22,5.95,6.02,356069,0
2014-09-12,5.97,6.09,5.97,6.01,274128,0
2014-09-15,6,6.0304,5.883,5.95,350228,0
2014-09-16,5.95,6.0299,5.91,5.98,306251,0
2014-09-17,5.95,6.08,5.93,5.98,166502,0
2014-09-18,6.01,6.06,5.92,6,270134,0
2014-09-19,6.04,6.14,5.95,5.99,496759,0
2014-09-22,5.95,6.04,5.85,5.9,428524,0
2014-09-23,5.9,5.93,5.78,5.79,279718,0
2014-09-24,5.78,5.98,5.76,5.91,386837,0
2014-09-25,5.86,5.93,5.75,5.77,344554,0
2014-09-26,5.8,5.85,5.74,5.76,227691,0
2014-09-29,5.68,5.78,5.4,5.66,363417,0
2014-09-30,5.64,5.68,5.57,5.58,299397,0
2014-10-01,5.57,5.64,5.49,5.55,314748,0
2014-10-02,5.52,5.74,5.485,5.69,260024,0
2014-10-03,5.76,5.82,5.67,5.73,246895,0
2014-10-06,5.73,5.835,5.67,5.81,298496,0
2014-10-07,5.75,5.822,5.49,5.51,251754,0
2014-10-08,5.51,5.77,5.45,5.77,198387,0
2014-10-09,5.74,5.78,5.51,5.51,283085,0
2014-10-10,5.45,5.56,5.29,5.29,273134,0
2014-10-13,5.32,5.4,5.18,5.29,252695,0
2014-10-14,5.31,5.3558,5.16,5.19,686566,0
2014-10-15,5.18,5.36,5.06,5.32,348547,0
2014-10-16,5.22,5.59,5.195,5.57,359377,0
2014-10-17,5.66,5.7,5.22,5.22,193303,0
2014-10-20,5.16,5.345,5.16,5.26,166104,0
2014-10-21,5.28,5.34,5.17,5.28,189413,0
2014-10-22,5.31,5.33,5.13,5.14,188615,0
2014-10-23,5.2,5.22,5.15,5.19,220615,0
2014-10-24,5.17,5.26,5.14,5.2,225074,0
2014-10-27,5.17,5.25,5.07,5.23,230307,0
2014-10-28,5.27,5.46,5.26,5.4,286614,0
2014-10-29,5.37,5.41,5.25,5.33,183955,0
2014-10-30,5.33,5.46,5.28,5.39,335512,0
2014-10-31,6.13,6.55,5.85,6.41,1364796,0
2014-11-03,6.39,6.93,6.3,6.81,439032,0
2014-11-04,6.77,6.81,6.391,6.58,497325,0
2014-11-05,6.67,6.83,6.53,6.59,239767,0
2014-11-06,6.6,6.62,6.391,6.45,232474,0
2014-11-07,6.42,6.68,6.25,6.68,260818,0
2014-11-10,6.66,6.907,6.65,6.88,256286,0
2014-11-11,6.91,7.24,6.9,7.03,432136,0
2014-11-12,7,7.24,6.91,7.11,346024,0
2014-11-13,7.15,7.29,6.94,7.1,262341,0
2014-11-14,6.933,7.26,6.933,7.21,392162,0
2014-11-17,7.07,7.22,6.76,6.77,302331,0
2014-11-18,6.8,6.97,6.68,6.78,238144,0
2014-11-19,6.77,6.77,6.31,6.42,322868,0
2014-11-20,6.4,6.48,6.3,6.44,235475,0
2014-11-21,6.5,6.55,6.32,6.38,188466,0
2014-11-24,6.44,6.575,6.29,6.57,221419,0
2014-11-25,6.56,6.58,6.16,6.27,556443,0
2014-11-26,6.3,6.435,6.25,6.365,120813,0
2014-11-28,6.23,6.34,6.11,6.13,128984,0
2014-12-01,6.11,6.11,5.78,5.85,410570,0
2014-12-02,5.88,5.99,5.79,5.9,223926,0
2014-12-03,5.88,6.18,5.88,5.97,141015,0
2014-12-04,5.98,6.1,5.9,6.08,156260,0
2014-12-05,6.08,6.38,6.04,6.34,156653,0
2014-12-08,6.31,6.36,6.18,6.23,197994,0
2014-12-09,6.16,6.56,6.12,6.54,188622,0
2014-12-10,6.49,6.58,6.25,6.29,288898,0
2014-12-11,6.31,6.65,6.31,6.4,178211,0
2014-12-12,6.28,6.41,6.26,6.26,181343,0
2014-12-15,6.36,6.69,6.33,6.675,423045,0
2014-12-16,6.63,7,6.51,6.95,471586,0
2014-12-17,7,7.21,6.9,7.13,614162,0
2014-12-18,7.26,7.45,7.09,7.16,393192,0
2014-12-19,7.19,8.07,7.15,7.99,2169835,0
2014-12-22,7.99,8.16,7.67,7.95,761987,0
2014-12-23,8.05,8.14,7.8,7.93,354267,0
2014-12-24,7.93,7.93,7.75,7.88,73136,0
2014-12-26,7.89,8.05,7.8424,8.01,147837,0
2014-12-29,7.99,8.1,7.87,7.91,183931,0
2014-12-30,7.86,8.03,7.6701,7.78,173661,0
2014-12-31,7.83,7.94,7.71,7.78,147435,0
2015-01-02,7.87,7.89,7.51,7.74,124382,0
2015-01-05,7.7,7.855,7.58,7.72,159414,0
2015-01-06,7.75,7.81,7.343,7.58,138093,0
2015-01-07,7.64,7.83,7.5005,7.8,173369,0
2015-01-08,7.8,7.91,7.7,7.9,162835,0
2015-01-09,7.87,7.87,7.67,7.75,74126,0
2015-01-12,7.67,7.84,7.56,7.69,193488,0
2015-01-13,7.76,7.97,7.59,7.88,244172,0
2015-01-14,7.77,7.95,7.65,7.69,190166,0
2015-01-15,7.61,7.7,7.175,7.28,203363,0
2015-01-16,7.34,7.57,7.25,7.56,117575,0
2015-01-20,7.56,7.6619,7.32,7.39,149839,0
2015-01-21,7.37,7.48,7.21,7.35,138738,0
2015-01-22,7.36,7.4,7.27,7.39,202686,0
2015-01-23,7.41,7.602,7.41,7.46,120311,0
2015-01-26,7.46,7.62,7.43,7.51,121885,0
2015-01-27,7.41,7.53,7.2647,7.45,146570,0
2015-01-28,7.5,7.59,7.23,7.57,313564,0
2015-01-29,7.55,7.55,7.31,7.44,190561,0
2015-01-30,7.37,7.45,7.13,7.16,237514,0
2015-02-02,7.12,7.25,6.83,7,154103,0
2015-02-03,7.16,7.19,7.02,7.11,202426,0
2015-02-04,7.1,7.38,7.06,7.09,199689,0
2015-02-05,7.15,7.56,7.13,7.23,221557,0
2015-02-06,7.54,8.34,7.0001,8.04,1210986,0
2015-02-09,7.98,8.325,7.98,8.13,318879,0
2015-02-10,8.17,8.21,8.01,8.13,239361,0
2015-02-11,8.14,8.17,8.02,8.1,179064,0
2015-02-12,8.17,8.34,8.05,8.16,377259,0
2015-02-13,8.084,8.46,8.074,8.43,187325,0
2015-02-17,8.38,8.42,8.14,8.31,100633,0
2015-02-18,8.28,8.41,8.24,8.29,62507,0
2015-02-19,8.28,8.37,7.98,8.18,135420,0
2015-02-20,8.2,8.21,8.03,8.05,282232,0
2015-02-23,8.05,8.195,7.92,8.17,193165,0
2015-02-24,8.15,8.27,7.69,7.74,291078,0
2015-02-25,7.73,8.11,7.71,8.06,126086,0
2015-02-26,8.13,8.14,7.8,7.83,166420,0
2015-02-27,7.8,7.93,7.75,7.81,192556,0
2015-03-02,7.83,8.07,7.81,8.06,97800,0
2015-03-03,7.99,8.14,7.93,7.96,128400,0
2015-03-04,7.89,8.2,7.8,8.02,137200,0
2015-03-05,8.13,8.33,7.95,8.13,241400,0
2015-03-06,8.05,8.18,7.95,8.02,125700,0
2015-03-09,8.04,8.04,7.77,7.93,155500,0
2015-03-10,7.87,7.92,7.51,7.7,193700,0
2015-03-11,7.7,7.92,7.54,7.83,180300,0
2015-03-12,7.88,8,7.74,7.97,168200,0
2015-03-13,7.97,8.09,7.79,7.81,181900,0
2015-03-16,7.84,7.84,7.65,7.7,77900,0
2015-03-17,7.65,7.8,7.6,7.76,111200,0
2015-03-18,7.75,7.92,7.63,7.8,99000,0
2015-03-19,7.77,7.99,7.77,7.82,105000,0
2015-03-20,7.85,7.88,7.6,7.74,255000,0
2015-03-23,7.67,7.8,7.55,7.57,142700,0
2015-03-24,7.55,7.88,7.55,7.67,139000,0
2015-03-25,7.69,7.7,7.3,7.33,176000,0
2015-03-26,7.28,7.35,7.17,7.22,131000,0
2015-03-27,7.2,7.47,7.09,7.4,115400,0
2015-03-30,7.39,7.56,7.29,7.45,99900,0
2015-03-31,7.42,7.5,7.31,7.33,74159,0
2015-04-01,7.3,7.35,7.01,7.13,140100,0
2015-04-02,7.13,7.35,7.12,7.21,126000,0
2015-04-06,7.17,7.31,6.95,6.98,219900,0
2015-04-07,6.95,7.24,6.95,7.07,96430,0
2015-04-08,7.14,7.25,6.87,6.96,125200,0
2015-04-09,6.96,7.1,6.9,6.98,61571,0
2015-04-10,7.05,7.05,6.96,7,60700,0
2015-04-13,7.06,7.07,6.72,6.75,162800,0
2015-04-14,6.76,6.83,6.69,6.78,103000,0
2015-04-15,6.8,6.99,6.8,6.92,98502,0
2015-04-16,6.91,7,6.9,6.95,80877,0
2015-04-17,6.9,6.9,6.71,6.75,129400,0
2015-04-20,6.77,6.79,6.62,6.66,188159,0
2015-04-21,6.67,6.9,6.65,6.81,175487,0
2015-04-22,6.85,6.97,6.72,6.87,97918,0
2015-04-23,6.88,6.9,6.7,6.84,70500,0
2015-04-24,6.83,6.89,6.7,6.71,80300,0
2015-04-27,6.71,6.95,6.65,6.66,137400,0
2015-04-28,6.68,6.81,6.6,6.7,112400,0
2015-04-29,7,7.44,6.95,6.98,410100,0
2015-04-30,6.96,7.04,6.78,6.92,228200,0
2015-05-01,7.37,7.57,6.36,6.54,545700,0
2015-05-04,6.54,7.72,6.54,7.65,454600,0
2015-05-05,7.58,7.63,6.93,7.03,310500,0
2015-05-06,7.1,7.16,6.83,7.11,169325,0
2015-05-07,7.08,7.14,6.89,7.06,116365,0
2015-05-08,7.16,7.5,7.16,7.23,139400,0
2015-05-11,7.21,7.37,7.11,7.13,99300,0
2015-05-12,7.05,7.1,6.87,7.05,127831,0
2015-05-13,7.08,7.08,6.83,6.97,125900,0
2015-05-14,6.98,7.29,6.9,7.19,100200,0
2015-05-15,7.18,7.18,6.92,7.1,131002,0
2015-05-18,7.05,7.47,7.05,7.42,165204,0
2015-05-19,7.38,7.39,7.09,7.31,210800,0
2015-05-20,7.36,7.38,7.05,7.31,117700,0
2015-05-21,7.29,7.29,7.1,7.24,86200,0
2015-05-22,7.22,7.24,7.01,7.07,98200,0
2015-05-26,7.06,7.11,6.9,7.04,156687,0
2015-05-27,7.04,7.3,6.91,7.28,206500,0
2015-05-28,7.23,7.3,7.03,7.15,144277,0
2015-05-29,7.13,7.15,6.96,7.05,127600,0
2015-06-01,7.14,7.14,6.66,6.82,358572,0
2015-06-02,6.78,6.96,6.76,6.84,80623,0
2015-06-03,6.88,7.09,6.82,7,115300,0
2015-06-04,6.92,7.07,6.74,6.84,150700,0
2015-06-05,6.7,7.08,6.7,6.99,168900,0
2015-06-08,7,7.09,6.89,7,148600,0
2015-06-09,7.02,7.06,6.83,6.94,93408,0
2015-06-10,6.98,7.05,6.98,7.02,116531,0
2015-06-11,7.01,7.03,6.9,6.97,98193,0
2015-06-12,6.95,7.04,6.91,6.96,60500,0
2015-06-15,6.89,7.05,6.73,6.95,138200,0
2015-06-16,6.94,7.22,6.92,7.03,123500,0
2015-06-17,7.07,7.27,6.99,7.04,108600,0
2015-06-18,7.09,7.23,7.04,7.22,96800,0
2015-06-19,7.2,7.28,7.12,7.26,253500,0
2015-06-22,7.33,7.45,7.18,7.34,133000,0
2015-06-23,7.34,7.46,7.19,7.38,188553,0
2015-06-24,7.37,7.45,7.23,7.25,131300,0
2015-06-25,7.27,7.4,7,7.33,166100,0
2015-06-26,7.33,7.49,7.08,7.32,268100,0
2015-06-29,7.28,7.29,6.78,6.85,161900,0
2015-06-30,6.93,7.03,6.785,6.86,108754,0
2015-07-01,6.97,7.01,6.54,6.61,175200,0
2015-07-02,6.63,6.63,6.41,6.46,131200,0
2015-07-06,6.4,6.45,6.11,6.19,190500,0
2015-07-07,6.17,6.29,5.99,6.23,246500,0
2015-07-08,6.1,6.31,5.96,6.29,133000,0
2015-07-09,6.32,6.47,6.3,6.35,184400,0
2015-07-10,6.42,6.66,6.35,6.64,132600,0
2015-07-13,6.64,6.72,6.51,6.56,223600,0
2015-07-14,6.58,6.64,6.51,6.61,90420,0
2015-07-15,6.61,6.69,6.47,6.65,129408,0
2015-07-16,6.71,6.83,6.63,6.76,99200,0
2015-07-17,6.77,6.77,6.62,6.71,126500,0
2015-07-20,6.75,6.75,6.38,6.4,137300,0
2015-07-21,6.32,6.56,6.32,6.48,109900,0
2015-07-22,6.44,6.47,6.28,6.31,54200,0
2015-07-23,6.34,6.36,6.14,6.26,91000,0
2015-07-24,6.23,6.28,6.01,6.07,132200,0
2015-07-27,6.01,6.1,5.94,6.01,105800,0
2015-07-28,6.05,6.06,5.72,5.96,100900,0
2015-07-29,5.89,5.96,5.65,5.81,176900,0
2015-07-30,5.77,5.97,5.63,5.97,221400,0
2015-07-31,5.6,5.6,4.81,5.47,637000,0
2015-08-03,5.44,5.77,5.22,5.61,234997,0
2015-08-04,5.58,5.69,5.48,5.53,161100,0
2015-08-05,5.56,5.68,5.5,5.51,111600,0
2015-08-06,5.54,5.75,5.45,5.57,270861,0
2015-08-07,5.53,5.63,5.5,5.58,116700,0
2015-08-10,5.62,5.71,5.51,5.68,138500,0
2015-08-11,5.59,5.74,5.55,5.73,189622,0
2015-08-12,5.69,5.69,5.48,5.55,127900,0
2015-08-13,5.59,5.59,5.42,5.49,60700,0
2015-08-14,5.45,5.63,5.45,5.53,106700,0
2015-08-17,5.53,5.53,5.41,5.5,79200,0
2015-08-18,5.48,5.61,5.41,5.52,93100,0
2015-08-19,5.51,5.51,5.29,5.33,70400,0
2015-08-20,5.31,5.42,5.18,5.25,191100,0
2015-08-21,5.07,5.35,5.07,5.22,181200,0
2015-08-24,5.04,5.34,4.8,5.07,328089,0
2015-08-25,5.23,5.27,5.02,5.05,126000,0
2015-08-26,5.15,5.25,4.99,5.22,127600,0
2015-08-27,5.24,5.3,5.06,5.22,184300,0
2015-08-28,5.19,5.43,5.03,5.32,149100,0
2015-08-31,5.27,5.38,5.19,5.33,72500,0
2015-09-01,5.23,5.41,5.1,5.11,149000,0
2015-09-02,5.16,5.23,5.11,5.21,126400,0
2015-09-03,5.2,5.35,5.18,5.23,104000,0
2015-09-04,5.14,5.22,5.12,5.19,91300,0
2015-09-08,5.29,5.3,5.16,5.18,74800,0
2015-09-09,5.24,5.34,5.21,5.25,169200,0
2015-09-10,5.21,5.3,5.2,5.28,163354,0
2015-09-11,5.25,5.38,5.24,5.27,148200,0
2015-09-14,5.31,5.38,5.28,5.28,65800,0
2015-09-15,5.3,5.41,5.29,5.34,87000,0
2015-09-16,5.34,5.39,5.3,5.35,130300,0
2015-09-17,5.32,5.4331,5.31,5.36,155290,0
2015-09-18,5.3,5.39,5.28,5.32,149800,0
2015-09-21,5.39,5.46,5.22,5.26,119700,0
2015-09-22,5.25,5.4,5.23,5.27,119100,0
2015-09-23,5.29,5.29,5.21,5.22,110600,0
2015-09-24,5.18,5.38,5.17,5.37,181157,0
2015-09-25,5.43,5.43,4.95,5.03,209500,0
2015-09-28,5.01,5.09,4.9,5.03,165937,0
2015-09-29,5.03,5.1,4.93,5,126800,0
2015-09-30,5.03,5.1,4.83,4.92,104400,0
2015-10-01,4.9,5,4.79,4.92,98000,0
2015-10-02,4.88,5.2,4.81,5.18,119600,0
2015-10-05,5.22,5.62,5.22,5.41,86398,0
2015-10-06,5.42,5.57,5.33,5.35,56400,0
2015-10-07,5.39,5.49,5.32,5.4,112300,0
2015-10-08,5.38,5.57,5.35,5.5,124100,0
2015-10-09,5.49,5.61,5.42,5.45,116800,0
2015-10-12,5.47,5.5,5.17,5.27,119213,0
2015-10-13,5.24,5.4,5.04,5.17,177600,0
2015-10-14,5.14,5.29,5.14,5.24,77000,0
2015-10-15,5.26,5.46,5.21,5.34,136300,0
2015-10-16,5.37,5.45,5.16,5.42,118000,0
2015-10-19,5.37,5.47,5.32,5.35,89300,0
2015-10-20,5.35,5.46,5.31,5.35,63404,0
2015-10-21,5.38,5.44,5.18,5.2,77100,0
2015-10-22,5.25,5.46,5.22,5.27,62300,0
2015-10-23,5.28,5.37,5.22,5.29,67200,0
2015-10-26,5.29,5.34,5.27,5.3,25900,0
2015-10-27,5.27,5.32,5.1,5.27,93600,0
2015-10-28,5.28,5.4,5.24,5.39,123400,0
2015-10-29,5.39,5.45,5.16,5.39,137300,0
2015-10-30,6,6.42,5.85,6.2,462000,0
2015-11-02,6.11,6.26,5.82,5.97,282167,0
2015-11-03,5.99,6.22,5.96,6.18,126000,0
2015-11-04,6.17,6.435,6.17,6.37,156694,0
2015-11-05,6.4,6.54,6.19,6.33,157800,0
2015-11-06,6.29,6.5,6.27,6.45,171100,0
2015-11-09,6.47,6.65,6.36,6.42,153712,0
2015-11-10,6.37,6.48,6.25,6.47,132400,0
2015-11-11,6.5,6.57,6.3,6.35,105600,0
2015-11-12,6.33,6.45,6.25,6.32,89500,0
2015-11-13,6.27,6.44,6.19,6.22,189100,0
2015-11-16,6.37,6.41,6.2,6.39,127200,0
2015-11-17,6.43,6.54,6.13,6.27,328200,0
2015-11-18,6.23,6.52,6.23,6.52,133900,0
2015-11-19,6.48,6.53,6.32,6.35,129700,0
2015-11-20,6.39,6.4,6.23,6.23,189400,0
2015-11-23,6.22,6.5,6.22,6.44,125900,0
2015-11-24,6.4,6.62,6.4,6.61,85100,0
2015-11-25,6.58,7.09,6.53,6.97,454700,0
2015-11-27,7.07,7.15,6.85,7.02,167300,0
2015-11-30,7.03,7.09,6.95,6.98,251100,0
2015-12-01,7.03,7.14,6.97,7.03,142462,0
2015-12-02,7.01,7.1622,6.92,7.1,214418,0
2015-12-03,7.11,7.16,6.91,6.97,150344,0
2015-12-04,6.93,7.11,6.85,6.96,302500,0
2015-12-07,6.95,6.95,6.62,6.67,172600,0
2015-12-08,6.61,6.84,6.56,6.75,132935,0
2015-12-09,6.71,6.75,6.52,6.62,104200,0
2015-12-10,6.66,6.67,6.53,6.61,165300,0
2015-12-11,6.5,6.62,6.43,6.45,163600,0
2015-12-14,6.47,6.61,6.39,6.5,210757,0
2015-12-15,6.56,6.62,6.41,6.54,163700,0
2015-12-16,6.59,6.68,6.49,6.67,448700,0
2015-12-17,6.71,6.75,6.58,6.68,141300,0
2015-12-18,6.62,6.76,6.3,6.3,1092200,0
2015-12-21,6.33,6.54,6.3,6.35,348600,0
2015-12-22,6.47,6.7283,6.46,6.5,448726,0
2015-12-23,6.57,6.64,6.43,6.45,314300,0
2015-12-24,6.45,6.59,6.42,6.52,130057,0
2015-12-28,6.54,6.8,6.54,6.74,241917,0
2015-12-29,6.71,6.87,6.4,6.53,233715,0
2015-12-30,6.5,6.54,6.34,6.35,120141,0
2015-12-31,6.33,6.43,6.19,6.2,180442,0
2016-01-04,6.15,6.1599,5.7,5.98,335940,0
2016-01-05,6.03,6.25,5.87,6.1,259969,0
2016-01-06,5.95,6.155,5.92,6.02,207476,0
2016-01-07,5.95,6.205,5.91,5.93,373991,0
2016-01-08,5.92,5.99,5.77,5.81,220856,0
2016-01-11,5.88,5.9725,5.77,5.95,433330,0
2016-01-12,5.99,6.1,5.8,5.9,248166,0
2016-01-13,5.99,6.168,5.7501,5.78,209012,0
2016-01-14,5.85,6.04,5.65,5.96,159067,0
2016-01-15,5.74,5.89,5.64,5.86,272000,0
2016-01-19,5.92,5.95,5.61,5.79,260800,0
2016-01-20,5.7,5.73,5.28,5.51,380566,0
2016-01-21,5.55,5.66,5.41,5.54,213414,0
2016-01-22,5.65,5.83,5.59,5.77,227436,0
2016-01-25,5.8,5.8,5.55,5.59,132940,0
2016-01-26,5.63,5.71,5.47,5.64,136539,0
2016-01-27,5.64,5.64,5.32,5.35,92901,0
2016-01-28,5.41,5.43,5.25,5.39,153399,0
2016-01-29,5.38,5.55,5.36,5.55,113479,0
2016-02-01,5.55,5.65,5.45,5.58,141944,0
2016-02-02,5.56,5.64,5.45,5.53,181648,0
2016-02-03,5.6,5.6,5.41,5.54,197339,0
2016-02-04,5.54,5.65,5.49,5.53,146806,0
2016-02-05,5.51,5.52,5.08,5.12,347592,0
2016-02-08,5.07,5.14,4.9,4.965,292390,0
2016-02-09,4.91,5.05,4.8,4.82,268735,0
2016-02-10,4.8,4.96,4.8,4.82,204084,0
2016-02-11,4.75,4.99,4.7,4.91,280625,0
2016-02-12,5.2,5.93,5.2,5.61,799498,0
2016-02-16,5.65,6,5.65,5.94,257907,0
2016-02-17,5.95,6.05,5.84,5.9,262453,0
2016-02-18,5.88,5.95,5.69,5.7,145817,0
2016-02-19,5.69,6.03,5.69,5.91,189117,0
2016-02-22,5.95,6,5.83,5.86,134682,0
2016-02-23,5.85,5.98,5.7,5.75,166265,0
2016-02-24,5.69,5.95,5.6,5.88,194059,0
2016-02-25,5.89,5.97,5.68,5.87,77986,0
2016-02-26,5.93,5.97,5.82,5.88,215898,0
2016-02-29,5.84,6.2,5.84,6,349403,0
2016-03-01,6.06,6.18,6.023,6.15,125946,0
2016-03-02,6.14,6.27,6.1,6.11,158599,0
2016-03-03,6.11,6.28,6.04,6.2,172085,0
2016-03-04,6.14,6.44,5.96,6.29,159311,0
2016-03-07,6.32,6.38,6.14,6.15,153401,0
2016-03-08,6.12,6.38,6.05,6.19,96008,0
2016-03-09,6.21,6.29,6.06,6.18,104211,0
2016-03-10,6.19,6.19,5.86,5.98,124950,0
2016-03-11,6.02,6.09,5.95,6.08,76450,0
2016-03-14,6.07,6.075,5.942,6.02,104685,0
2016-03-15,6.01,6.02,5.76,5.8,132085,0
2016-03-16,5.8,5.93,5.7,5.8,293033,0
2016-03-17,5.8,5.89,5.68,5.81,186499,0
2016-03-18,5.85,5.89,5.7,5.86,215843,0
2016-03-21,5.88,5.9301,5.7,5.73,79419,0
2016-03-22,5.86,6.06,5.75,5.93,135515,0
2016-03-23,5.91,6.03,5.75,5.85,136623,0
2016-03-24,5.8,6.0999,5.75,5.95,106176,0
2016-03-28,5.99,6.095,5.82,6,276273,0
2016-03-29,6,6.3,5.89,6.23,147702,0
2016-03-30,6.29,6.395,6.25,6.31,67479,0
2016-03-31,6.29,6.33,6.175,6.24,92510,0
2016-04-01,6.2,6.27,6.07,6.16,86216,0
2016-04-04,6.08,6.17,6.06,6.08,119006,0
2016-04-05,6.05,6.12,5.94,5.97,98296,0
2016-04-06,5.97,6.18,5.95,6.05,122331,0
2016-04-07,5.99,6.14,5.97,6.05,141420,0
2016-04-08,6.1,6.19,6,6.05,128974,0
2016-04-11,6.1,6.1,5.89,5.99,149700,0
2016-04-12,5.98,6.1,5.9,5.99,140834,0
2016-04-13,6.01,6.12,5.96,6.09,121797,0
2016-04-14,6.12,6.12,6.0181,6.07,94921,0
2016-04-15,6.03,6.15,6.03,6.09,54920,0
2016-04-18,6.09,6.26,6,6.18,167457,0
2016-04-19,6.21,6.29,6.09,6.17,80404,0
2016-04-20,6.16,6.21,6.07,6.09,55825,0
2016-04-21,6.09,6.18,6,6.14,90627,0
2016-04-22,6.09,6.2399,6.065,6.16,101112,0
2016-04-25,6.17,6.27,6.12,6.2,98635,0
2016-04-26,6.22,6.27,6.175,6.26,51116,0
2016-04-27,6.25,6.4184,6.19,6.39,112507,0
2016-04-28,6.37,6.71,6.37,6.54,214750,0
2016-04-29,6.35,6.57,6.01,6.05,153495,0
2016-05-02,6.08,6.25,6.06,6.17,124044,0
2016-05-03,6.12,6.14,6.02,6.1,156978,0
2016-05-04,6.08,6.11,6.01,6.06,109917,0
2016-05-05,6.11,6.11,5.96,5.97,122456,0
2016-05-06,5.92,6.09,5.83,6.05,131057,0
2016-05-09,6.01,6.19,5.99,6.12,62049,0
2016-05-10,6.15,6.19,5.98,6.12,79646,0
2016-05-11,6.11,6.25,6.04,6.15,67604,0
2016-05-12,6.2,6.24,6.02,6.07,64929,0
2016-05-13,6.02,6.11,5.97,6.05,62418,0
2016-05-16,6.07,6.16,6.04,6.1,73838,0
2016-05-17,6.08,6.15,6,6,210481,0
2016-05-18,6.01,6.17,5.993,6.13,153394,0
2016-05-19,6.09,6.24,6.09,6.15,42260,0
2016-05-20,6.19,6.3,6.1,6.27,51444,0
2016-05-23,6.27,6.32,6.19,6.21,68095,0
2016-05-24,6.26,6.43,6.26,6.37,94120,0
2016-05-25,6.43,6.5,6.36,6.41,68633,0
2016-05-26,6.45,6.6,6.371,6.54,100727,0
2016-05-27,6.53,6.62,6.46,6.53,64490,0
2016-05-31,6.57,6.8301,6.5,6.7,324611,0
2016-06-01,6.71,6.79,6.43,6.72,284327,0
2016-06-02,6.7,6.87,6.6,6.85,70776,0
2016-06-03,6.85,6.85,6.75,6.78,64834,0
2016-06-06,6.78,6.97,6.76,6.95,114070,0
2016-06-07,6.93,6.99,6.81,6.83,68609,0
2016-06-08,6.86,7.42,6.8201,7.38,347395,0
2016-06-09,7.29,7.42,7.23,7.38,120655,0
2016-06-10,7.29,7.39,7.17,7.3,107743,0
2016-06-13,7.27,7.3,7.13,7.2,95113,0
2016-06-14,7.19,7.37,7.19,7.35,157071,0
2016-06-15,7.33,7.65,7.31,7.57,879507,0
2016-06-16,7.99,8.1795,7.88,8.02,391534,0
2016-06-17,8,8,7.75,7.87,273640,0
2016-06-20,8.01,8.09,7.89,8.01,201341,0
2016-06-21,7.8,8.3001,7.695,8.16,1161390,0
2016-06-22,8.16,8.78,8.06,8.74,565656,0
2016-06-23,8.79,9,8.73,8.88,414350,0
2016-06-24,8.56,8.84,8.12,8.63,555286,0
2016-06-27,8.63,8.63,8.1,8.16,234335,0
2016-06-28,8.22,8.51,8.21,8.46,187991,0
2016-06-29,8.5,8.5525,8.39,8.47,189080,0
2016-06-30,8.45,8.8,8.45,8.8,199961,0
2016-07-01,8.85,9,8.75,8.9,591050,0
2016-07-05,8.9,8.9,8.63,8.77,174727,0
2016-07-06,8.72,9.28,8.7,9.18,570197,0
2016-07-07,9.2,9.318,9.05,9.09,305590,0
2016-07-08,9.24,9.49,9.2,9.44,403862,0
2016-07-11,9.53,9.64,9.41,9.46,147433,0
2016-07-12,9.5,9.84,9.45,9.74,340162,0
2016-07-13,9.8,9.84,9.56,9.67,159098,0
2016-07-14,9.72,9.75,9.49,9.535,143248,0
2016-07-15,9.6,9.72,9.51,9.68,142636,0
2016-07-18,9.68,9.78,9.64,9.75,85409,0
2016-07-19,9.69,9.82,9.65,9.66,121370,0
2016-07-20,9.72,9.82,9.341,9.75,143846,0
2016-07-21,9.75,9.79,9.565,9.59,114542,0
2016-07-22,9.62,9.74,9.49,9.57,101223,0
2016-07-25,9.57,9.8,9.53,9.66,166767,0
2016-07-26,9.64,9.76,9.5635,9.69,91506,0
2016-07-27,9.74,9.8,9.581,9.67,102162,0
2016-07-28,9.63,9.78,9.5,9.7,157748,0
2016-07-29,10.12,11.56,10.06,10.47,1157807,0
2016-08-01,10.19,11.08,10.19,11.07,487742,0
2016-08-02,10.78,11.22,10.78,11.1,509533,0
2016-08-03,10.91,11.13,10.91,10.99,380553,0
2016-08-04,10.99,11.24,10.882,11.22,442061,0
2016-08-05,11.26,11.4,11.16,11.28,268537,0
2016-08-08,11.22,11.69,11.18,11.69,392942,0
2016-08-09,11.66,12.06,11.61,12,606888,0
2016-08-10,12,12.01,11.63,11.67,370924,0
2016-08-11,11.67,12,11.35,11.94,390458,0
2016-08-12,11.83,11.98,11.7637,11.95,258238,0
2016-08-15,11.94,12.19,11.93,12.05,347660,0
2016-08-16,12.04,12.16,11.96,12,375771,0
2016-08-17,11.97,12.058,11.87,11.98,254161,0
2016-08-18,11.94,12,11.698,11.77,229272,0
2016-08-19,11.8,11.98,11.77,11.79,244521,0
2016-08-22,11.81,11.83,11.57,11.8,256324,0
2016-08-23,11.78,12.03,11.78,11.96,220968,0
2016-08-24,11.98,12.04,11.7,11.7,111207,0
2016-08-25,11.63,11.8,11.56,11.74,214725,0
2016-08-26,11.78,12.62,11.73,12.46,820274,0
2016-08-29,12.46,12.69,12.36,12.63,373715,0
2016-08-30,12.51,12.85,12.44,12.53,455931,0
2016-08-31,12.61,12.94,12.47,12.89,358375,0
2016-09-01,12.75,13.06,12.75,13.02,461506,0
2016-09-02,13.06,13.6,13.05,13.29,993199,0
2016-09-06,13.22,13.39,12.86,12.945,550294,0
2016-09-07,12.95,13.08,12.84,13.06,325935,0
2016-09-08,13,13.05,12.75,12.82,309796,0
2016-09-09,12.72,12.72,11.995,12.305,463373,0
2016-09-12,12.23,12.67,11.99,12.57,325545,0
2016-09-13,12.41,12.48,12.14,12.26,339641,0
2016-09-14,12.21,12.54,12.11,12.35,179407,0
2016-09-15,12.39,12.48,12.265,12.3,138964,0
2016-09-16,12.35,12.56,12.24,12.56,406120,0
2016-09-19,12.55,12.73,12.49,12.585,234148,0
2016-09-20,12.65,12.77,12.37,12.45,355201,0
2016-09-21,12.51,12.7,12.39,12.69,284865,0
2016-09-22,12.84,13.34,12.7101,13.23,391737,0
2016-09-23,13.18,13.19,12.78,12.92,283288,0
2016-09-26,12.92,12.935,12.705,12.71,122302,0
2016-09-27,12.75,12.97,12.7,12.96,167059,0
2016-09-28,12.99,13.5,12.96,13.19,313634,0
2016-09-29,13.13,13.13,12.81,12.89,178636,0
2016-09-30,12.97,13.09,12.825,13.05,202813,0
2016-10-03,13.04,13.3,12.99,13.29,210782,0
2016-10-04,13.3,13.62,13.2,13.6,470069,0
2016-10-05,13.6,13.8,13.17,13.29,360273,0
2016-10-06,13.23,13.23,12.86,12.92,218189,0
2016-10-07,12.89,13.0025,12.53,12.66,137492,0
2016-10-10,12.67,13.2299,12.67,13.16,179660,0
2016-10-11,13.18,13.19,12.462,12.59,171299,0
2016-10-12,12.6,12.65,12.11,12.49,127354,0
2016-10-13,12.35,12.87,12.15,12.54,834462,0
2016-10-14,12.62,12.7328,12.45,12.56,162254,0
2016-10-17,12.6,12.71,12.49,12.53,92063,0
2016-10-18,12.73,12.77,12.35,12.66,140573,0
2016-10-19,12.63,12.98,12.61,12.915,116014,0
2016-10-20,12.9,12.93,12.74,12.81,123489,0
2016-10-21,12.74,12.8,12.69,12.72,154331,0
2016-10-24,12.8,12.97,12.64,12.69,230871,0
2016-10-25,12.69,12.7,12.43,12.52,216957,0
2016-10-26,12.41,12.55,11.91,11.91,228020,0
2016-10-27,12,12,11.51,11.6,191907,0
2016-10-28,11.57,11.74,11.34,11.35,185180,0
2016-10-31,11.3,11.5,10.9,11.15,539583,0
2016-11-01,11.05,11.45,10.9,10.95,408173,0
2016-11-02,10.9,10.95,10.6,10.7,717999,0
2016-11-03,9.65,10.01,8.45,8.5,1767280,0
2016-11-04,8.35,8.65,8.1,8.6,1038629,0
2016-11-07,8.75,8.8,8.55,8.6,527319,0
2016-11-08,8.6,8.7,8.55,8.6,353059,0
2016-11-09,8.45,8.7,8.25,8.7,377182,0
2016-11-10,8.8,8.95,8.4,8.55,326730,0
2016-11-11,8.6,8.9,8.45,8.85,427946,0
2016-11-14,8.9,8.9,8.15,8.2,497194,0
2016-11-15,8.25,8.35,8.2,8.35,376562,0
2016-11-16,8.35,8.675,8.2,8.5,437314,0
2016-11-17,8.45,8.525,8.25,8.4,461007,0
2016-11-18,8.4,8.45,8.05,8.2,536524,0
2016-11-21,8.2,8.45,7.95,8.1,619130,0
2016-11-22,8.15,8.375,7.71,8.25,375684,0
2016-11-23,8.3,8.4,7.8679,8.35,223513,0
2016-11-25,8.45,8.55,8.35,8.55,165025,0
2016-11-28,8.55,8.7,8.4,8.45,256734,0
2016-11-29,8.45,8.5,8.05,8.25,446159,0
2016-11-30,8.35,8.4,8.19,8.3,360586,0
2016-12-01,8.35,8.4,7.795,7.9,385626,0
2016-12-02,7.95,8.2,7.75,7.9,350677,0
2016-12-05,7.95,8.1,7.825,7.9,266158,0
2016-12-06,7.95,8.05,7.75,7.9,280958,0
2016-12-07,7.85,7.9,7.6,7.65,348094,0
2016-12-08,7.6,8.05,7.6,7.95,522595,0
2016-12-09,7.9,8.3,7.9,8.15,293706,0
2016-12-12,8.15,8.25,7.95,8,169296,0
2016-12-13,8.05,8.15,7.9,8.05,330816,0
2016-12-14,8.05,8.2,7.95,8,497368,0
2016-12-15,8.05,8.2,7.95,8.2,273943,0
2016-12-16,8.1,8.375,8.05,8.1,530170,0
2016-12-19,8.05,8.45,7.955,8.3,242276,0
2016-12-20,8.25,8.35,8.05,8.1,356166,0
2016-12-21,8.05,8.2,8,8.05,177416,0
2016-12-22,8.1,8.1,7.85,8.05,239374,0
2016-12-23,8,8.15,7.8,8,242602,0
2016-12-27,7.95,8.25,7.95,8.2,136646,0
2016-12-28,8.2,8.4,8.075,8.3,291202,0
2016-12-29,8.35,8.45,8.175,8.25,256779,0
2016-12-30,8.3,8.35,8,8.05,267766,0
2017-01-03,8.15,8.43,8.1,8.3,196292,0
2017-01-04,8.4,8.45,8.15,8.2,316793,0
2017-01-05,8.2,8.35,7.945,8.15,215060,0
2017-01-06,8.15,8.15,8,8.1,167111,0
2017-01-09,8.1,8.25,7.975,8.2,156322,0
2017-01-10,8.2,8.35,8.05,8.05,100265,0
2017-01-11,8.05,8.2,7.9,8.05,322345,0
2017-01-12,8.05,8.15,7.85,7.95,100950,0
2017-01-13,8,8.2,7.9,7.95,223393,0
2017-01-17,7.95,8,7.65,7.75,279377,0
2017-01-18,7.8,7.85,7.55,7.7,189284,0
2017-01-19,7.65,7.75,7.45,7.55,152623,0
2017-01-20,7.65,7.9,7.625,7.8,202783,0
2017-01-23,7.8,7.95,7.65,7.7,94733,0
2017-01-24,7.75,7.95,7.75,7.8,187316,0
2017-01-25,7.9,8.005,7.75,7.85,190142,0
2017-01-26,7.85,7.85,7.367,7.45,123069,0
2017-01-27,7.45,7.7,7.4,7.65,89900,0
2017-01-30,7.55,7.55,7.25,7.3,180747,0
2017-01-31,7.25,7.45,7.15,7.2,287041,0
2017-02-01,7.2,7.35,7.075,7.1,143713,0
2017-02-02,7.1,7.25,7,7,181584,0
2017-02-03,7.1,7.15,6.925,7,230112,0
2017-02-06,7,7.1,6.9,6.95,165263,0
2017-02-07,7,7.2,6.975,7.05,145058,0
2017-02-08,7,7.075,6.775,7,285712,0
2017-02-09,7,7.1,6.875,7,192060,0
2017-02-10,7,7.2,7,7.1,143832,0
2017-02-13,7.1,7.35,6.9,7.05,272275,0
2017-02-14,7,7.1,6.95,7,233180,0
2017-02-15,6.95,7.15,6.95,7.1,219599,0
2017-02-16,7.15,7.7,7.05,7.6,284013,0
2017-02-17,7.95,8.2,7.7,8.05,1080267,0
2017-02-21,8.1,8.2,7.9,8.05,524329,0
2017-02-22,8,8.2,7.85,8.05,238177,0
2017-02-23,8.05,8.25,7.95,8.1,194387,0
2017-02-24,8.05,8.2,7.95,8.15,195305,0
2017-02-27,8.15,8.2,8.05,8.2,147803,0
2017-02-28,8.2,8.525,8.05,8.4,292547,0
2017-03-01,8.6,8.6,8.25,8.5,203768,0
2017-03-02,8.45,8.5,8.2,8.25,204518,0
2017-03-03,8.25,8.4,8.2,8.35,191998,0
2017-03-06,8.35,8.35,8.15,8.2,230082,0
2017-03-07,8.15,8.4,8.15,8.3,113376,0
2017-03-08,8.35,8.4,8.15,8.2,141777,0
2017-03-09,8.25,8.275,8.1,8.15,134199,0
2017-03-10,8.15,8.2,8.05,8.15,148293,0
2017-03-13,8.1,8.425,8.1,8.35,136229,0
2017-03-14,8.25,8.35,8.1,8.3,129544,0
2017-03-15,8.3,8.35,8.15,8.25,207192,0
2017-03-16,8.3,8.4,8.275,8.4,103654,0
2017-03-17,8.35,9.3,8.35,9,419481,0
2017-03-20,9,9,8.4,8.55,236263,0
2017-03-21,8.6,8.8,8,8.15,259024,0
2017-03-22,8.1,8.2,7.85,7.9,181660,0
2017-03-23,7.9,8.15,7.9,8,151595,0
2017-03-24,8.05,9.3,8.05,9.05,584032,0
2017-03-27,8.9,9,8.55,8.85,277161,0
2017-03-28,8.8,8.9,8.575,8.8,144849,0
2017-03-29,8.8,8.85,8.525,8.6,213635,0
2017-03-30,8.55,8.8,8.55,8.7,95937,0
2017-03-31,8.65,8.975,8.525,8.9,336650,0
2017-04-03,8.95,9,8.45,8.55,128962,0
2017-04-04,8.5,8.6,8.2,8.3,113226,0
2017-04-05,8.3,8.55,8.225,8.5,248837,0
2017-04-06,8.5,8.5,8.2,8.25,202112,0
2017-04-07,8.2,8.55,8.2,8.45,182500,0
2017-04-10,8.4,8.65,8.15,8.2,129161,0
2017-04-11,8.2,8.75,8.15,8.7,154190,0
2017-04-12,8.65,8.65,8.25,8.3,119444,0
2017-04-13,8.25,8.4,8.1,8.2,131388,0
2017-04-17,8.2,8.45,8.2,8.45,58124,0
2017-04-18,8.4,8.45,7.95,8.3,128345,0
2017-04-19,8.3,8.575,8.25,8.45,186732,0
2017-04-20,8.45,8.7,8.4,8.45,74617,0
2017-04-21,8.4,8.6,8.4,8.45,66692,0
2017-04-24,8.4,8.65,8.35,8.55,118252,0
2017-04-25,8.6,8.9,8.45,8.65,169801,0
2017-04-26,8.6,8.9,8.6,8.8,90426,0
2017-04-27,8.8,8.85,8.65,8.7,56420,0
2017-04-28,8.7,8.8,8.55,8.7,101314,0
2017-05-01,8.7,8.85,8.5,8.6,175116,0
2017-05-02,8.6,8.75,8.55,8.55,99718,0
2017-05-03,8.55,8.7,8.25,8.45,73097,0
2017-05-04,8.5,8.7,8.3,8.7,151167,0
2017-05-05,5.6,6.35,5.4,6.025,5207199,0
2017-05-08,6.1,6.1,5.65,5.9,727569,0
2017-05-09,5.9,5.95,5.8,5.85,426045,0
2017-05-10,5.85,5.95,5.85,5.9,289067,0
2017-05-11,5.95,6,5.825,5.95,280137,0
2017-05-12,5.9,5.975,5.8,5.9,281284,0
2017-05-15,5.9,6.2,5.9,6.05,294329,0
2017-05-16,6.05,6.2,5.9,5.9,550584,0
2017-05-17,5.9,5.983,5.825,5.9,362619,0
2017-05-18,5.9,6.05,5.85,6,262466,0
2017-05-19,6,6.1,5.95,6,168417,0
2017-05-22,6,6.35,6,6.25,225437,0
2017-05-23,6.3,6.4,6.05,6.1,392399,0
2017-05-24,6.1,6.25,6,6.05,1669711,0
2017-05-25,6.05,6.2,5.95,6,551378,0
2017-05-26,6,6.25,6,6.25,148941,0
2017-05-30,6.2,6.35,5.95,6,718010,0
2017-05-31,6,6.05,5.95,5.95,759101,0
2017-06-01,6,6.15,5.95,6.05,194256,0
2017-06-02,6.05,6.3,6.05,6.2,217607,0
2017-06-05,6.2,6.25,6.05,6.2,470547,0
2017-06-06,6.15,6.35,6.1,6.2,462080,0
2017-06-07,6.25,6.35,6.1,6.35,172180,0
2017-06-08,6.35,6.35,6.1,6.3,245259,0
2017-06-09,6.3,6.35,6.1,6.15,327647,0
2017-06-12,6.15,6.5,6,6.45,639528,0
2017-06-13,6.45,6.475,6.25,6.35,376161,0
2017-06-14,6.35,6.45,6.175,6.4,278090,0
2017-06-15,6.35,6.4,6.2,6.3,153468,0
2017-06-16,6.2,6.3,6.15,6.25,409232,0
2017-06-19,6.3,6.45,6.05,6.4,209064,0
2017-06-20,6.35,6.425,6.15,6.25,177536,0
2017-06-21,6.25,6.35,6.05,6.1,267175,0
2017-06-22,6.15,6.25,6,6.125,209176,0
2017-06-23,6.05,6.15,6.05,6.1,654236,0
2017-06-26,6.15,6.25,5.975,6.1,488098,0
2017-06-27,6.1,6.25,6,6.05,277806,0
2017-06-28,6.05,6.4,6,6.35,195844,0
2017-06-29,6.3,6.4,6.15,6.2,244844,0
2017-06-30,6.25,6.35,6.125,6.2,175772,0
2017-07-03,6.2,6.3,6.1,6.25,119934,0
2017-07-05,6.25,6.35,6.1,6.3,303517,0
2017-07-06,6.3,6.3,6.1,6.15,292382,0
2017-07-07,6.2,6.35,6.15,6.3,209958,0
2017-07-10,6.35,6.35,6.2,6.25,129119,0
2017-07-11,6.3,6.45,6.2,6.35,123515,0
2017-07-12,6.4,6.65,6.4,6.45,129624,0
2017-07-13,6.5,6.55,6.35,6.5,98237,0
2017-07-14,6.45,6.6667,6.45,6.5,165768,0
2017-07-17,6.45,6.55,6.35,6.45,127852,0
2017-07-18,6.4,6.5,6.3,6.45,142883,0
2017-07-19,6.5,6.55,6.425,6.5,82102,0
2017-07-20,6.5,6.75,6.45,6.75,187640,0
2017-07-21,6.8,6.9,6.55,6.6,446880,0
2017-07-24,6.6,6.85,6.6,6.775,139481,0
2017-07-25,6.8,6.9,6.75,6.85,221220,0
2017-07-26,6.85,7.15,6.85,7,271431,0
2017-07-27,6.8,6.854,6.3,6.4,663545,0
2017-07-28,6.4,6.525,6.35,6.5,321287,0
2017-07-31,6.55,6.8,6.5,6.7,449477,0
2017-08-01,6.75,7,6.6,6.9,193694,0
2017-08-02,6.85,6.9,6.7,6.85,314921,0
2017-08-03,6.9,6.9537,6.8,6.9,123738,0
2017-08-04,6.8823,6.975,6.8,6.85,218249,0
2017-08-07,6.9,6.9,6.725,6.8,177186,0
2017-08-08,6.75,6.9,6.75,6.85,279272,0
2017-08-09,6.8,7.05,6.7,7,194619,0
2017-08-10,6.95,7.05,6.8,7,247228,0
2017-08-11,6.95,7.05,6.85,6.95,254366,0
2017-08-14,6.95,7.05,6.9,6.95,269107,0
2017-08-15,6.95,7.025,6.85,6.95,156733,0
2017-08-16,6.95,7.15,6.9,6.95,994810,0
2017-08-17,6.95,7.1,6.7,6.8,284958,0
2017-08-18,6.7,6.8,6.65,6.75,196139,0
2017-08-21,6.75,6.85,6.7,6.75,144635,0
2017-08-22,6.75,6.9,6.75,6.8,136675,0
2017-08-23,6.75,6.85,6.7,6.8,165285,0
2017-08-24,6.85,7,6.8,6.9,100889,0
2017-08-25,6.9,7.1,6.9,7.05,87992,0
2017-08-28,7.05,7.05,6.95,6.95,46635,0
2017-08-29,6.9,7.2,6.9,7.1,212039,0
2017-08-30,7.05,7.15,7,7.05,98703,0
2017-08-31,7.05,7.175,7,7.05,149426,0
2017-09-01,7.1,7.15,6.9,7,137042,0
2017-09-05,6.95,6.975,6.8,6.85,192382,0
2017-09-06,6.85,6.95,6.8,6.85,94573,0
2017-09-07,6.85,7,6.8,6.8,163326,0
2017-09-08,6.8,7,6.75,6.8,109010,0
2017-09-11,6.85,6.95,6.655,6.9,99534,0
2017-09-12,6.95,6.95,6.825,6.85,84530,0
2017-09-13,6.8,6.95,6.75,6.9,218417,0
2017-09-14,6.85,6.9763,6.8,6.9,71303,0
2017-09-15,6.9,7.025,6.8,7,394507,0
2017-09-18,7,7.1,6.85,7,137806,0
2017-09-19,7,7.05,6.9,7,150174,0
2017-09-20,7,7.025,6.85,7,132482,0
2017-09-21,7,7.15,6.9,7.05,163196,0
2017-09-22,7.05,7.3,7.05,7.25,198759,0
2017-09-25,7.2,7.25,6.9,6.95,204770,0
2017-09-26,6.95,7.2,6.9,7.125,190667,0
2017-09-27,7.2,7.325,7.1,7.2,228390,0
2017-09-28,7.2,7.3,7.2,7.225,67241,0
2017-09-29,7.2,7.275,7.15,7.2,89810,0
2017-10-02,7.15,7.25,6.95,7.2,138825,0
2017-10-03,7.25,7.375,7.1,7.25,259510,0
2017-10-04,7.25,7.35,7.2,7.25,122889,0
2017-10-05,7.25,7.35,7.225,7.3,151296,0
2017-10-06,7.3,7.375,7.25,7.325,402344,0
2017-10-09,7.3,7.4,7.2,7.2,111928,0
2017-10-10,7.25,7.3,7.1,7.25,174696,0
2017-10-11,7.25,7.25,7.1,7.15,87676,0
2017-10-12,7.1,7.25,6.975,7.025,199035,0
2017-10-13,7.05,7.3,7.05,7.15,113545,0
2017-10-16,7.15,7.2,7.0953,7.15,77523,0
2017-10-17,7.2,7.25,7.125,7.2,87704,0
2017-10-18,7.2,7.225,7.1,7.15,95092,0
2017-10-19,7.15,7.15,7,7,87274,0
2017-10-20,7.05,7.05,6.9,6.95,116899,0
2017-10-23,6.95,7.15,6.9,6.9,152817,0
2017-10-24,6.95,7.15,6.86,7,348208,0
2017-10-25,7.1,7.1,6.85,7,248209,0
2017-10-26,7.05,7.15,6.9,7.05,159759,0
2017-10-27,7.55,8.05,7.525,7.85,840028,0
2017-10-30,7.85,8.15,7.6,7.85,405328,0
2017-10-31,7.9,8,7.8,8,228496,0
2017-11-01,8,8,7.675,7.7,233629,0
2017-11-02,7.65,7.95,7.65,7.75,145982,0
2017-11-03,7.7,7.85,7.56,7.75,112254,0
2017-11-06,7.7,7.9,7.55,7.55,175206,0
2017-11-07,7.55,7.55,7.4,7.4,106101,0
2017-11-08,7.35,7.45,7.1313,7.4,240467,0
2017-11-09,7.35,7.5,7.2,7.3,87515,0
2017-11-10,7.4,7.5,7.3,7.35,79763,0
