Date,Open,High,Low,Close,Volume,OpenInt
2011-07-14,9.5,9.5,9.5,9.5,150000,0
2011-07-26,9.51,9.51,9.51,9.51,100,0
2011-08-04,9.44,9.45,9.44,9.45,900000,0
2011-08-05,9.64,9.64,9.64,9.64,100,0
2011-08-23,9.45,9.64,9.45,9.64,877,0
2011-09-01,9.44,9.52,9.43,9.52,16123,0
2011-09-12,9.47,9.53,9.47,9.53,200,0
2011-09-15,9.55,9.55,9.47,9.55,200,0
2011-09-26,9.5,9.5,9.5,9.5,250000,0
2011-09-30,9.5,9.5,9.5,9.5,160000,0
2011-10-03,9.5,9.54,9.5,9.54,1200,0
2011-10-04,9.55,9.55,9.55,9.55,100,0
2011-10-05,9.55,9.55,9.55,9.55,9000,0
2011-10-06,9.5,9.55,9.5,9.55,150200,0
2011-10-10,9.5,9.55,9.5,9.5,100900,0
2011-10-11,9.55,9.55,9.55,9.55,1200,0
2011-10-12,9.58,9.58,9.58,9.58,400,0
2011-11-02,9.56,9.58,9.56,9.58,25500,0
2011-11-07,9.58,9.62,9.58,9.62,1100,0
2012-01-04,9.54,9.55,9.52,9.52,1100,0
2012-01-12,9.58,9.58,9.58,9.58,25000,0
2012-01-31,9.59,9.59,9.59,9.59,100,0
2012-02-07,9.66,9.66,9.59,9.62,10300,0
2012-02-23,9.68,9.68,9.68,9.68,600,0
2012-02-27,9.68,9.76,9.68,9.76,6400,0
2012-02-29,9.75,9.76,9.73,9.76,2000,0
2012-03-05,9.69,9.76,9.67,9.67,15523,0
2012-03-07,9.66,9.72,9.64,9.72,12700,0
2012-03-13,9.75,9.75,9.74,9.75,1200,0
2012-03-15,9.74,9.75,9.73,9.75,2700,0
2012-03-20,9.7,9.75,9.7,9.73,6400,0
2012-03-21,9.66,9.71,9.66,9.71,400,0
2012-03-23,9.71,9.71,9.71,9.71,200,0
2012-03-28,9.72,9.72,9.68,9.72,276100,0
2012-03-30,9.72,9.72,9.72,9.72,10400,0
2012-04-03,9.71,9.73,9.71,9.73,17000,0
2012-04-10,9.72,9.73,9.72,9.73,5000,0
2012-04-11,9.72,9.72,9.72,9.72,500,0
2012-04-13,9.71,9.71,9.71,9.71,100,0
2012-04-16,9.72,9.73,9.72,9.73,4700,0
2012-04-17,9.73,9.74,9.73,9.74,6556,0
2012-04-30,9.76,9.77,9.75,9.75,1300,0
2012-05-01,9.74,9.74,9.74,9.74,14600,0
2012-05-02,9.75,9.75,9.74,9.75,8800,0
2012-05-07,9.71,9.75,9.71,9.75,12700,0
2012-05-09,9.74,9.75,9.74,9.75,6432,0
2012-05-25,9.69,9.71,9.69,9.7,89307,0
2012-05-29,9.71,9.78,9.71,9.78,1571,0
2012-05-30,9.71,9.71,9.71,9.71,100,0
2012-05-31,9.72,9.78,9.71,9.78,3378,0
2012-06-04,9.71,9.71,9.71,9.71,40000,0
2012-06-05,9.71,9.71,9.71,9.71,100,0
2012-06-06,9.71,9.71,9.71,9.71,125,0
2012-06-07,9.76,9.76,9.76,9.76,104,0
2012-06-08,9.71,9.71,9.71,9.71,104,0
2012-06-11,9.78,9.78,9.78,9.78,500,0
2012-06-12,9.71,9.74,9.71,9.72,700,0
2012-06-13,9.73,9.73,9.73,9.73,100,0
2012-06-18,9.72,9.74,9.72,9.74,600,0
2012-06-20,9.71,9.75,9.71,9.72,1745,0
2012-06-21,9.72,9.72,9.72,9.72,1950,0
2012-06-25,9.74,9.76,9.74,9.76,4400,0
2012-06-27,9.76,9.77,9.76,9.77,3498,0
2012-06-28,9.77,9.77,9.77,9.77,4000,0
2012-07-05,9.78,9.78,9.78,9.78,4300,0
2012-07-06,9.78,9.79,9.78,9.79,400,0
2012-07-09,9.78,9.78,9.78,9.78,75000,0
2012-07-12,9.79,9.79,9.79,9.79,10000,0
2012-07-31,9.82,9.82,9.82,9.82,100,0
2012-08-08,9.8,9.8,9.8,9.8,500,0
2012-08-10,9.93,10.27,9.93,10.27,2170,0
2012-08-20,9.99,9.99,9.99,9.99,100,0
2012-09-06,9.97,9.97,9.97,9.97,200,0
2012-09-20,9.98,9.98,9.96,9.96,10300,0
2012-09-26,9.95,9.95,9.95,9.95,324,0
2012-10-18,9.89,9.89,9.89,9.89,1000,0
2012-10-22,9.9,9.9,9.9,9.9,100,0
2012-10-23,9.8,9.9,9.8,9.89,300,0
2012-10-26,9.89,9.915,9.89,9.89,1100,0
2012-11-05,9.9,9.9,9.9,9.9,382,0
2012-11-08,9.99,10.06,9.9,9.95,171800,0
2012-11-09,9.95,9.95,9.94,9.94,5100,0
2012-11-12,9.98,9.98,9.89,9.92,14218,0
2012-11-13,9.89,9.92,9.89,9.92,11100,0
2012-11-14,9.89,9.89,9.89,9.89,10000,0
2012-11-15,9.89,9.9,9.89,9.89,21000,0
2012-11-16,9.88,9.91,9.88,9.91,12600,0
2012-11-19,9.91,9.91,9.89,9.89,600,0
2012-11-20,9.89,9.91,9.88,9.9,59618,0
2012-11-21,9.89,9.91,9.89,9.91,114347,0
2012-11-26,9.91,9.91,9.9,9.91,8313,0
2012-11-27,9.9,9.91,9.9,9.91,38060,0
2012-11-28,9.91,9.92,9.9,9.92,5571,0
2012-11-29,9.92,9.92,9.92,9.92,1300,0
2012-11-30,9.93,9.93,9.91,9.93,3100,0
2012-12-03,9.91,9.93,9.91,9.93,609400,0
2012-12-04,9.92,9.97,9.91,9.97,1258768,0
2012-12-05,9.96,9.99,9.941,9.96,868070,0
2012-12-06,9.99,9.99,9.95,9.99,74500,0
2012-12-07,9.94,9.99,9.94,9.96,1016,0
2012-12-10,9.98,9.98,9.94,9.95,39112,0
2012-12-11,9.96,9.97,9.95,9.95,279776,0
2012-12-12,9.94,9.99,9.94,9.95,70200,0
2012-12-13,9.9,10.03,9.9,10.01,2400,0
2012-12-14,9.97,10,9.93,9.97,198010,0
2012-12-17,9.97,10.03,9.96,9.96,41065,0
2012-12-18,10.23,10.23,9.91,9.95,11500,0
2012-12-19,9.95,9.95,9.946,9.95,3860,0
2012-12-20,9.98,9.98,9.94,9.94,3728,0
2012-12-21,9.94,9.94,9.94,9.94,330,0
2012-12-24,9.93,9.96,9.93,9.96,5100,0
2012-12-26,9.95,9.96,9.93,9.94,3800,0
2012-12-27,9.97,9.98,9.97,9.98,700,0
2012-12-28,9.97,9.97,9.95,9.97,5800,0
2013-01-02,9.99,9.99,9.94,9.94,26100,0
2013-01-03,9.97,9.98,9.94,9.97,15388,0
2013-01-07,9.96,9.97,9.95,9.955,2600,0
2013-01-08,9.97,9.97,9.97,9.97,457500,0
2013-01-09,9.96,9.97,9.94,9.94,2500,0
2013-01-10,9.96,9.96,9.96,9.96,193997,0
2013-01-11,9.98,9.98,9.98,9.98,445,0
2013-01-14,9.95,9.95,9.95,9.95,500,0
2013-01-15,9.98,9.99,9.95,9.96,169400,0
2013-01-16,9.96,9.98,9.95,9.968,36353,0
2013-01-17,9.97,9.97,9.94,9.97,111654,0
2013-01-18,9.97,9.97,9.95,9.97,183800,0
2013-01-23,10.2,10.2,9.95,9.95,1086900,0
2013-01-24,10.22,10.22,9.97,9.99,34910,0
2013-01-25,10,10.01,9.97,9.98,416162,0
2013-01-28,10.26,10.38,9.829,9.98,783186,0
2013-01-29,10.1,10.1,9.89,9.98,634683,0
2013-01-30,9.95,9.98,9.94,9.95,61013,0
2013-01-31,9.98,10.44,9.95,10.04,145330,0
2013-02-01,10,10.02,9.25,9.5,39000,0
2013-02-04,9.5,9.75,8.11,8.93,618473,0
2013-02-05,9.01,9.6,8.85,9.5,73560,0
2013-02-06,9.76,10.04,9.7,9.81,526822,0
2013-02-07,9.87,10.03,9.85,9.93,33862,0
2013-02-08,9.83,10.12,9.75,9.95,19097,0
2013-02-11,10,10,9.92,9.95,14990,0
2013-02-12,10,10,9.75,9.78,30323,0
2013-02-13,9.89,10,9.75,9.76,19450,0
2013-02-14,9.88,10.05,9.86,9.95,16050,0
2013-02-15,9.94,9.95,9.93,9.94,2729,0
2013-02-19,10,10.1,9.74,9.94,10800,0
2013-02-20,9.95,9.95,9.84,9.95,24894,0
2013-02-21,9.97,9.97,9.83,9.86,4169,0
2013-02-22,9.84,9.98,9.68,9.93,60012,0
2013-02-25,9.95,9.98,9.82,9.95,29650,0
2013-02-26,9.95,9.95,9.84,9.92,25179,0
2013-02-27,9.9,9.94,9.8,9.9,25204,0
2013-02-28,9.65,9.8,9.65,9.75,7900,0
2013-03-01,9.89,9.92,9.74,9.75,8639,0
2013-03-04,9.94,9.95,9.3,9.3,6950,0
2013-03-05,9.44,9.9,9.36,9.7,105100,0
2013-03-06,9.75,9.8,9.68,9.79,79989,0
2013-03-07,9.814,9.84,9.7,9.755,66100,0
2013-03-08,9.94,9.94,9.65,9.74,137307,0
2013-03-11,9.8,9.8,9.74,9.74,5358,0
2013-03-12,9.75,9.85,9.7,9.73,54100,0
2013-03-13,9.8,9.85,9.7,9.71,15100,0
2013-03-14,9.85,9.95,9.7,9.7,77130,0
2013-03-15,9.7,9.9,9.62,9.76,26301,0
2013-03-18,9.95,9.95,9.72,9.72,3200,0
2013-03-19,9.96,9.96,9.74,9.87,6852,0
2013-03-20,9.75,9.92,9.75,9.84,12177,0
2013-03-21,9.84,9.94,9.77,9.89,6251,0
2013-03-22,9.896,9.9,9.3801,9.89,13989,0
2013-03-25,9.9,9.95,9.75,9.94,9318,0
2013-03-26,10.23,10.23,9.81,9.95,14169,0
2013-03-27,9.83,9.98,9.81,9.85,18734,0
2013-03-28,9.87,10.1,9.7,9.8,27690,0
2013-04-01,10.01,10.01,9.77,9.99,171647,0
2013-04-02,9.95,10.1,9.9,10.1,16315,0
2013-04-03,10.06,10.2,9.8,9.98,17480,0
2013-04-04,9.93,10.27,9.93,9.99,13331,0
2013-04-05,9.93,10.18,9.93,10,6843,0
2013-04-08,10.05,10.08,9.85,9.86,8800,0
2013-04-09,9.61,10.09,9.26,9.83,9720,0
2013-04-10,10.07,10.1,9.6,9.86,20483,0
2013-04-11,9.89,10.06,9.85,9.93,16604,0
2013-04-12,9.98,10,9.91,10,5025,0
2013-04-15,9.81,9.99,9.78,9.91,5282,0
2013-04-16,9.7,9.99,9.7,9.89,5341,0
2013-04-17,9.71,10,9.26,10,36557,0
2013-04-18,9.99,9.99,9.51,9.75,12199,0
2013-04-19,9.75,9.88,9.57,9.78,10700,0
2013-04-22,9.94,9.95,9.66,9.73,11790,0
2013-04-23,9.75,9.75,9.74,9.75,20555,0
2013-04-24,9.86,9.87,9.66,9.7,6200,0
2013-04-25,9.75,9.75,9.21,9.28,16181,0
2013-04-26,9.21,9.75,9.1133,9.54,14351,0
2013-04-29,9.61,9.79,9.6,9.75,12019,0
2013-04-30,9.75,9.83,9.6,9.62,18166,0
2013-05-01,9.76,9.83,9.65,9.78,2854,0
2013-05-02,9.8,9.8,9.15,9.47,12473,0
2013-05-03,9.62,9.8,9.3,9.6,19996,0
2013-05-06,9.76,9.77,8.78,9.54,8790,0
2013-05-07,9.52,9.7,8.93,9.2,13404,0
2013-05-08,9.18,9.18,7.96,8.84,49640,0
2013-05-09,8.74,9.77,8.74,9.18,73867,0
2013-05-10,9.28,9.98,9.03,9.65,18873,0
2013-05-13,9.87,9.94,9.31,9.62,23146,0
2013-05-14,9.9,9.9,9.45,9.74,20722,0
2013-05-15,9.69,9.93,9.47,9.67,10708,0
2013-05-16,9.81,10,9.38,9.49,28539,0
2013-05-17,9.48,9.55,9.38,9.5,56574,0
2013-05-20,9.49,9.76,9.3201,9.5,64245,0
2013-05-21,9.49,9.5,9.4,9.48,3200,0
2013-05-22,9.49,9.61,9.31,9.34,33648,0
2013-05-23,9.47,9.753,9.42,9.5,30759,0
2013-05-24,9.38,9.5,9.13,9.47,12755,0
2013-05-28,9.51,9.8,9.35,9.4,99679,0
2013-05-29,9.44,9.72,9.44,9.5,116851,0
2013-05-30,9.49,9.56,9.1601,9.54,67392,0
2013-05-31,9.66,10,9.55,9.8,65030,0
2013-06-03,9.71,9.92,9.64,9.89,5400,0
2013-06-04,9.86,10.29,9.28,9.5,45667,0
2013-06-05,9.56,9.56,9,9.27,48105,0
2013-06-06,10.25,10.25,9.03,9.11,22067,0
2013-06-07,9.34,9.55,9.32,9.5,5889,0
2013-06-10,9.8,9.8,9.47,9.47,19063,0
2013-06-11,9.56,9.8,9.43,9.8,47503,0
2013-06-12,9.8,9.9,9.51,9.86,170179,0
2013-06-13,9.9,9.9,9.55,9.8,56654,0
2013-06-14,9.82,9.92,9.765,9.92,30965,0
2013-06-17,9.96,10.06,9.74,10.03,464724,0
2013-06-18,10.08,10.2,9.985,10.19,514860,0
2013-06-19,10.2,10.265,10.14,10.23,468237,0
2013-06-20,10.03,10.49,10.03,10.3,384410,0
2013-06-21,10.35,10.4,9.83,9.83,754968,0
2013-06-24,9.86,10.42,9.3,9.95,174660,0
2013-06-25,9.93,10,9.54,9.87,140675,0
2013-06-26,9.88,10.175,9.4,9.92,71324,0
2013-06-27,9.9,10.115,9.54,9.85,132161,0
2013-06-28,9.86,10.31,9.86,10.06,3087577,0
2013-07-01,10.06,10.32,10.06,10.23,120920,0
2013-07-02,10.3,10.35,10.13,10.135,68987,0
2013-07-03,10.185,10.185,9.84,10,41586,0
2013-07-05,10.16,10.33,9.97,10.22,26529,0
2013-07-08,10.22,10.28,10.1,10.2,78370,0
2013-07-09,10.23,10.43,9.93,10.3,75672,0
2013-07-10,10.26,10.45,10.15,10.3,149404,0
2013-07-11,10.3,10.37,10.2,10.3,104391,0
2013-07-12,10.26,10.33,10.11,10.29,47805,0
2013-07-15,10.26,10.49,10.13,10.3,69873,0
2013-07-16,10.28,10.5,10.24,10.43,163555,0
2013-07-17,10.45,10.57,10.3,10.5,108817,0
2013-07-18,10.5,11.175,10.47,10.85,252590,0
2013-07-19,10.8,11.01,10.8,10.95,196365,0
2013-07-22,10.92,11.17,10.92,11,77365,0
2013-07-23,11,11.05,10.9,11.03,98365,0
2013-07-24,11.05,11.414,11.04,11.13,129511,0
2013-07-25,11.08,11.17,11.01,11.08,109821,0
2013-07-26,11.05,11.2,11.03,11.14,169943,0
2013-07-29,11.1,11.41,11.045,11.23,89890,0
2013-07-30,11.26,11.42,11.18,11.25,45903,0
2013-07-31,11.38,11.49,11.17,11.31,110887,0
2013-08-01,11.37,11.41,11.29,11.33,57502,0
2013-08-02,11.27,11.38,11.21,11.27,65328,0
2013-08-05,11.44,11.47,11.16,11.4,143665,0
2013-08-06,11.41,11.47,11.11,11.35,383529,0
2013-08-07,11.37,11.4,11.2,11.27,81164,0
2013-08-08,11.27,11.42,10.73,10.88,114478,0
2013-08-09,10.84,10.84,10.62,10.66,69685,0
2013-08-12,10.65,10.66,10.3,10.46,106847,0
2013-08-13,10.57,10.57,10.42,10.44,39002,0
2013-08-14,10.44,10.82,10.25,10.37,70847,0
2013-08-15,10.53,10.53,10.03,10.13,69867,0
2013-08-16,10.12,10.31,10.12,10.18,54558,0
2013-08-19,10.15,10.19,9.57,9.6,107091,0
2013-08-20,9.61,10.13,9.43,9.96,75802,0
2013-08-21,9.91,10.12,9.64,9.64,21106,0
2013-08-22,10.1,10.86,9.45,9.62,44501,0
2013-08-23,9.63,10.43,9.06,9.37,142499,0
2013-08-26,9.45,9.5,8.96,9.05,85743,0
2013-08-27,9,9,8.5,8.76,123173,0
2013-08-28,8.79,8.95,8.58,8.71,75385,0
2013-08-29,8.74,9.111,8.74,9.02,59136,0
2013-08-30,8.97,10.07,8.56,8.83,104605,0
2013-09-03,8.87,9.15,8.57,8.6,62594,0
2013-09-04,8.61,8.65,8.45,8.56,62613,0
2013-09-05,8.58,8.82,8.25,8.32,93445,0
2013-09-06,8.31,8.35,8.05,8.17,99549,0
2013-09-09,8.17,8.35,7.82,8.01,147455,0
2013-09-10,8.09,8.25,8,8.2,206394,0
2013-09-11,8.21,8.33,8.11,8.15,66454,0
2013-09-12,8.29,9.62,8.05,9.31,132387,0
2013-09-13,9.42,9.53,8.89,9,67423,0
2013-09-16,9.08,9.11,8.85,8.88,46089,0
2013-09-17,8.85,9.24,8.69,9.17,45811,0
2013-09-18,9.14,9.42,9.08,9.33,41376,0
2013-09-19,9.31,9.93,9.28,9.75,58604,0
2013-09-20,9.75,10.06,9.75,9.92,212093,0
2013-09-23,9.91,9.934,9.77,9.83,63383,0
2013-09-24,9.88,9.93,9.8,9.84,36600,0
2013-09-25,9.86,9.9,9.78,9.8,69300,0
2013-09-26,9.8,9.98,9.29,9.45,334100,0
2013-09-27,9.4,9.61,9.26,9.45,34145,0
2013-09-30,9.41,9.41,8.92,9.34,173704,0
2013-10-01,9.34,9.34,9.16,9.31,39212,0
2013-10-02,9.3,9.31,9,9.14,54724,0
2013-10-03,9.1,9.18,8.8,8.96,86200,0
2013-10-04,9.03,9.71,9.03,9.43,160600,0
2013-10-07,9.36,9.56,9.35,9.4,74100,0
2013-10-08,9.41,9.44,9.05,9.09,67100,0
2013-10-09,9.13,9.13,8.51,8.73,142400,0
2013-10-10,8.81,9.11,8.67,8.94,120600,0
2013-10-11,8.9,9.44,8.76,9.12,76460,0
2013-10-14,9.13,9.64,9.1,9.52,62500,0
2013-10-15,9.48,9.82,9.28,9.39,272587,0
2013-10-16,9.46,9.55,9.35,9.41,124780,0
2013-10-17,9.45,9.95,9.45,9.73,275300,0
2013-10-18,9.93,9.95,9.78,9.94,233100,0
2013-10-21,10.07,10.19,9.92,9.93,278400,0
2013-10-22,9.98,10.12,9.93,10,102500,0
2013-10-23,10,10.07,9.85,9.99,91100,0
2013-10-24,10.01,10.14,9.95,10,71600,0
2013-10-25,10.04,10.13,9.8,9.83,566400,0
2013-10-28,9.85,10.01,9.84,9.96,132500,0
2013-10-29,10,10.05,9.82,9.94,123800,0
2013-10-30,9.92,9.98,9.82,9.86,162800,0
2013-10-31,9.87,10.41,9.82,10.18,323036,0
2013-11-01,10.25,10.3,10,10.17,180100,0
2013-11-04,10.25,10.61,10.17,10.51,251000,0
2013-11-05,10.52,10.7,10.23,10.35,90246,0
2013-11-06,10.39,10.52,10.19,10.25,82200,0
2013-11-07,10.27,10.3,9.88,9.95,102100,0
2013-11-08,10.05,10.5,10.03,10.12,224200,0
2013-11-11,10.14,11.98,9.99,11.79,1196081,0
2013-11-12,11.85,12.07,10.92,10.93,1489048,0
2013-11-13,10.99,11.14,10.74,11.01,626562,0
2013-11-14,10.98,12.71,10.98,12.24,672200,0
2013-11-15,12.21,12.94,12.21,12.64,565000,0
2013-11-18,12.71,12.99,12.2,12.34,372700,0
2013-11-19,12.4,12.92,12.39,12.88,375900,0
2013-11-20,12.89,13,12.72,12.97,396600,0
2013-11-21,13.31,15.05,13.31,14.92,2586213,0
2013-11-22,15,15.31,14.25,14.28,1502600,0
2013-11-25,14.37,14.56,13.54,14.19,1067800,0
2013-11-26,14.16,14.99,14.11,14.82,879100,0
2013-11-27,14.85,15.23,14.75,15.2,529100,0
2013-11-29,15.5,15.6,14.6,15.35,379510,0
2013-12-02,15.39,15.51,14.82,15.32,665700,0
2013-12-03,15.32,15.57,15.1,15.37,554000,0
2013-12-04,15.36,15.57,15.16,15.34,396832,0
2013-12-05,15.38,16.1,15.351,15.83,1072258,0
2013-12-06,16.02,16.1,14.85,15.42,815700,0
2013-12-09,15.47,16.3,15.47,16.06,999800,0
2013-12-10,16.08,16.14,15.61,15.94,581500,0
2013-12-11,16.1,16.3,15.7,15.85,373900,0
2013-12-12,15.91,15.93,15.41,15.61,524600,0
2013-12-13,15.59,15.86,15.47,15.66,672600,0
2013-12-16,15.63,15.73,14.7,15.32,446400,0
2013-12-17,14.9,14.9,14.25,14.26,2924980,0
2013-12-18,14.3,14.54,14.06,14.25,613100,0
2013-12-19,14.19,14.37,14.19,14.21,262400,0
2013-12-20,14.21,14.85,14.21,14.67,633400,0
2013-12-23,14.7,15.02,14.63,15,401000,0
2013-12-24,15,15.14,14.76,14.95,265594,0
2013-12-26,15.02,15.14,14.59,14.86,273000,0
2013-12-27,14.91,15,14.56,14.69,188800,0
2013-12-30,14.7,14.87,14.49,14.55,361400,0
2013-12-31,14.58,14.91,14.45,14.87,477700,0
2014-01-02,14.77,14.85,14.39,14.62,405660,0
2014-01-03,14.7,14.96,14.23,14.26,468806,0
2014-01-06,14.5,15.65,14.38,15.35,1994000,0
2014-01-07,15.57,16.03,15.12,15.79,1236900,0
2014-01-08,15.79,16.47,15.65,16.27,1224200,0
2014-01-09,16.36,16.84,15.62,15.99,1042100,0
2014-01-10,16.14,16.79,15.61,16.71,982800,0
2014-01-13,16.91,17.2,16.39,16.7,1638000,0
2014-01-14,16.77,17.05,16.64,16.89,770800,0
2014-01-15,17,17.13,16.7,16.9,307300,0
2014-01-16,16.9,17.37,16.72,16.88,437422,0
2014-01-17,16.94,17.2,16.85,17.09,390600,0
2014-01-21,17.28,17.28,16.38,16.76,591600,0
2014-01-22,16.86,16.89,16.5,16.79,316100,0
2014-01-23,16.79,17.01,16.56,16.97,463000,0
2014-01-24,16.85,16.88,16.05,16.22,653561,0
2014-01-27,16,16.29,14.97,15.35,900900,0
2014-01-28,15.32,15.57,14.59,15.1,911019,0
2014-01-29,15.1,15.9,14.89,15.72,821900,0
2014-01-30,15.8,16.21,15.72,16.1,394800,0
2014-01-31,15.84,16.18,15.65,16.01,1422860,0
2014-02-03,16.01,16.23,15.37,15.39,676061,0
2014-02-04,15.815,15.825,15.48,15.55,332214,0
2014-02-05,15.46,15.49,14.39,14.7,758622,0
2014-02-06,14.74,15.24,14.65,14.88,414297,0
2014-02-07,14.89,15.35,14.67,15.2,342775,0
2014-02-10,14.93,15.74,14.93,15.68,391410,0
2014-02-11,15.44,15.92,15.4,15.85,228149,0
2014-02-12,15.84,15.99,15.63,15.78,185785,0
2014-02-13,15.64,16.64,15.52,16.15,367169,0
2014-02-14,16.08,16.15,15.64,15.98,178480,0
2014-02-18,16.48,17.71,16.33,17.18,1659099,0
2014-02-19,17.2,17.39,17.02,17.24,379967,0
2014-02-20,17.21,17.352,17.096,17.24,819310,0
2014-02-21,17.25,17.85,17.142,17.61,1027377,0
2014-02-24,17.68,17.76,17.36,17.41,785450,0
2014-02-25,17.49,17.56,17.26,17.46,513071,0
2014-02-26,17.4,18.22,17.377,17.81,959993,0
2014-02-27,17.81,18.03,17.45,17.75,628226,0
2014-02-28,17.74,18.01,17.42,17.58,533490,0
2014-03-03,17.41,18,17.41,17.89,602499,0
2014-03-04,18.03,18.48,17.68,18.33,682639,0
2014-03-05,18.25,18.35,17.681,17.9,484581,0
2014-03-06,17.61,18.16,17.531,17.98,572076,0
2014-03-07,18.19,18.355,16.98,17.41,1401497,0
2014-03-10,17.31,17.85,17.17,17.47,597460,0
2014-03-11,17.77,17.77,17.25,17.38,443281,0
2014-03-12,17.25,17.575,17.21,17.44,347390,0
2014-03-13,17.4,17.62,16.76,16.79,996362,0
2014-03-14,16.73,17.34,16.19,17.23,453461,0
2014-03-17,17.25,17.45,16.95,16.99,445617,0
2014-03-18,17.05,17.24,16.74,17.09,301790,0
2014-03-19,17.13,17.2,16.775,16.95,445186,0
2014-03-20,16.97,16.99,16.64,16.69,297405,0
2014-03-21,16.74,16.74,15.565,15.81,1015875,0
2014-03-24,15.7,15.91,15.33,15.58,583151,0
2014-03-25,15.97,16.4,15.57,15.82,575820,0
2014-03-26,15.9,16.12,15.5,15.55,370700,0
2014-03-27,15.54,15.68,15.12,15.15,332282,0
2014-03-28,15.14,15.68,15.08,15.3,274355,0
2014-03-31,15.36,15.86,15.2,15.78,300303,0
2014-04-01,15.77,16.36,15.63,16.34,415574,0
2014-04-02,16.34,16.48,16.18,16.29,237242,0
2014-04-03,16.29,16.345,15.27,15.61,668552,0
2014-04-04,15.76,15.92,14.86,14.92,586662,0
2014-04-07,14.86,15.13,13.97,14.04,926281,0
2014-04-08,13.88,14.15,13.44,13.6,978037,0
2014-04-09,13.66,14.03,13.26,13.87,1244334,0
2014-04-10,13.9,14.085,13.04,13.15,858359,0
2014-04-11,13.06,13.35,12.67,12.83,886289,0
2014-04-14,12.92,13.26,11.6,11.82,1343836,0
2014-04-15,11.85,12.03,11.48,11.95,1431511,0
2014-04-16,12.06,12.644,11.71,12.35,756179,0
2014-04-17,12.27,13.32,12.27,13.18,1254812,0
2014-04-21,13.39,13.39,12.79,13.02,431909,0
2014-04-22,13.09,13.56,12.81,13.35,483891,0
2014-04-23,13.12,13.33,12.93,13.17,268158,0
2014-04-24,13.24,13.24,12.73,12.87,568426,0
2014-04-25,12.79,12.79,12.14,12.22,645275,0
2014-04-28,12.24,12.24,11.41,11.68,993345,0
2014-04-29,11.26,11.26,10.42,10.69,2256702,0
2014-04-30,10.7,11.16,10.6,11.03,908640,0
2014-05-01,11.06,11.25,10.61,11.03,621747,0
2014-05-02,10.948,11.25,10.936,11.03,317785,0
2014-05-05,10.9,11.032,10.72,10.85,632707,0
2014-05-06,10.81,10.98,10.08,10.15,1150017,0
2014-05-07,10.12,10.35,9.95,10.1,1427061,0
2014-05-08,10.11,10.34,9.64,9.75,1792170,0
2014-05-09,9.55,10.92,9.3701,10.44,1260885,0
2014-05-12,10.45,11.31,10.38,10.92,582609,0
2014-05-13,10.94,11.09,10.65,11,504392,0
2014-05-14,11,11.05,10.83,11.03,455810,0
2014-05-15,11.01,11.38,10.75,11.31,487964,0
2014-05-16,11.3,11.5,10.95,11.04,652448,0
2014-05-19,10.96,11.239,10.94,11.115,912613,0
2014-05-20,11.13,11.25,10.79,10.91,681979,0
2014-05-21,10.97,11.04,10.75,10.83,564481,0
2014-05-22,10.9,11.32,10.89,11.28,411685,0
2014-05-23,11.31,11.5,11.16,11.47,367756,0
2014-05-27,11.47,11.68,11.34,11.41,358220,0
2014-05-28,11.25,11.6,11.25,11.48,433675,0
2014-05-29,11.59,11.6,11.33,11.41,329671,0
2014-05-30,11.45,11.55,10.93,11.13,375981,0
2014-06-02,11.11,11.19,10.11,10.27,803486,0
2014-06-03,10.23,10.41,10.07,10.17,411127,0
2014-06-04,10.09,10.55,9.9,10.42,754496,0
2014-06-05,10.48,10.98,10.33,10.57,369576,0
2014-06-06,10.59,11.07,10.56,10.97,981414,0
2014-06-09,10.95,11.45,10.75,11.01,735258,0
2014-06-10,10.98,11.15,10.87,11.11,261600,0
2014-06-11,10.84,11.32,10.84,11.05,272706,0
2014-06-12,10.98,11.12,10.7,10.75,249553,0
2014-06-13,10.79,10.79,10.41,10.58,422396,0
2014-06-16,10.62,11.01,10.62,10.98,599964,0
2014-06-17,12.36,12.58,11.69,12.24,1154678,0
2014-06-18,12.19,12.26,11.88,12.17,449486,0
2014-06-19,12.17,12.36,11.93,12.275,346757,0
2014-06-20,12.06,12.32,11.91,12.11,374836,0
2014-06-23,12.11,12.25,11.85,12.15,328158,0
2014-06-24,12.17,12.58,11.975,12.17,424640,0
2014-06-25,12.06,12.35,11.98,12.17,273323,0
2014-06-26,12.4,12.4,11.76,11.9,506348,0
2014-06-27,11.814,12.01,11.76,11.88,1642371,0
2014-06-30,11.87,12.58,11.87,12.4,617929,0
2014-07-01,12.33,12.58,12.16,12.2,333976,0
2014-07-02,12.19,12.44,12.1,12.12,348200,0
2014-07-03,12.15,12.45,12.05,12.44,193573,0
2014-07-07,12.4,12.4,11.96,11.96,310793,0
2014-07-08,11.9,11.935,11.14,11.41,397251,0
2014-07-09,11.51,11.67,11.11,11.43,216906,0
2014-07-10,11.29,11.5,10.75,11.2,420093,0
2014-07-11,11.19,11.315,11.09,11.19,126334,0
2014-07-14,11.39,11.532,11.22,11.39,184822,0
2014-07-15,11.35,11.44,10.94,10.99,226872,0
2014-07-16,11.01,11.01,10.4,10.46,566548,0
2014-07-17,10.34,10.39,9.87,9.99,636345,0
2014-07-18,10.36,10.491,9.99,10.47,331263,0
2014-07-21,10.34,10.81,10.34,10.57,257293,0
2014-07-22,10.63,10.95,10.55,10.71,233892,0
2014-07-23,10.79,11.25,10.71,11.02,260120,0
2014-07-24,11.1,11.1,10.55,10.61,199800,0
2014-07-25,10.56,10.79,10.39,10.48,239423,0
2014-07-28,10.7,10.7,10.2,10.45,239459,0
2014-07-29,10.46,10.66,10.39,10.64,322004,0
2014-07-30,10.78,10.78,10.55,10.76,264720,0
2014-07-31,10.59,10.6,10.11,10.2,446454,0
2014-08-01,10.21,10.21,9.91,10.08,623476,0
2014-08-04,10.13,10.41,9.9,10.2,225475,0
2014-08-05,10.14,10.17,9.77,9.95,638588,0
2014-08-06,9.92,10.06,9.65,9.65,500352,0
2014-08-07,9.69,9.71,9.3,9.6,802113,0
2014-08-08,9.99,10.66,9.76,10.64,559780,0
2014-08-11,10.66,11.01,10.46,10.85,356200,0
2014-08-12,10.85,11.25,10.68,10.76,366317,0
2014-08-13,10.87,11.17,10.616,11.09,221990,0
2014-08-14,11.13,11.28,10.9,11.08,496456,0
2014-08-15,11.23,11.66,11.05,11.31,470943,0
2014-08-18,11.54,11.6,11.32,11.49,356358,0
2014-08-19,11.55,11.62,11.49,11.55,143820,0
2014-08-20,11.55,11.68,11.41,11.635,242347,0
2014-08-21,11.61,12.16,11.52,12.06,404818,0
2014-08-22,12.03,12.5,11.9,12.24,479959,0
2014-08-25,12.35,12.554,12.17,12.27,297265,0
2014-08-26,12.28,12.38,12.14,12.18,638042,0
2014-08-27,12.23,12.32,12.06,12.2,299298,0
2014-08-28,12.07,12.3,11.92,12.12,262437,0
2014-08-29,12.19,12.68,12.014,12.62,562068,0
2014-09-02,12.71,13.08,12.33,13.01,744177,0
2014-09-03,13.06,13.26,12.755,12.89,279816,0
2014-09-04,12.91,13.23,12.69,12.72,213494,0
2014-09-05,12.69,12.9,12.66,12.77,144551,0
2014-09-08,12.8,13.53,12.735,13.29,568231,0
2014-09-09,13.22,13.5,12.84,13.19,467228,0
2014-09-10,13.15,13.83,13.1,13.75,690144,0
2014-09-11,13.88,13.88,13.54,13.69,492395,0
2014-09-12,13.66,13.85,13.49,13.61,315640,0
2014-09-15,13.62,13.62,12.67,12.99,564769,0
2014-09-16,12.92,13.27,12.74,13,417767,0
2014-09-17,12.9,13.09,12.8,12.9,226193,0
2014-09-18,12.96,13.06,12.89,12.99,306004,0
2014-09-19,13.02,13.21,12.55,12.62,1594931,0
2014-09-22,12.43,13.18,11.82,11.94,561140,0
2014-09-23,11.91,11.92,11.5,11.63,433862,0
2014-09-24,11.64,12.21,11.5,12.11,359853,0
2014-09-25,12.06,12.15,11.65,11.67,281180,0
2014-09-26,11.73,12.23,11.67,11.98,252415,0
2014-09-29,11.74,12.69,11.217,11.74,374771,0
2014-09-30,11.73,11.79,11.19,11.22,544248,0
2014-10-01,11.19,11.34,11.07,11.21,456230,0
2014-10-02,11.25,11.41,10.79,11.29,462645,0
2014-10-03,11.43,11.54,11.19,11.31,224030,0
2014-10-06,11.33,11.46,10.78,11.1,348969,0
2014-10-07,11,11.2,10.8,10.85,457264,0
2014-10-08,10.81,11.11,10.53,11.06,448398,0
2014-10-09,11.06,11.12,10.45,10.48,478713,0
2014-10-10,11.13,11.13,10.195,10.26,494950,0
2014-10-13,10.28,10.476,9.75,9.99,670759,0
2014-10-14,10.13,10.28,9.62,9.84,463171,0
2014-10-15,9.82,10.73,9.61,10.7,591348,0
2014-10-16,10.24,10.94,10.24,10.62,427646,0
2014-10-17,10.77,11.03,10.49,10.51,321989,0
2014-10-20,10.41,10.75,10.39,10.435,317383,0
2014-10-21,10.53,10.64,10.24,10.38,343497,0
2014-10-22,10.17,10.58,10.05,10.07,272450,0
2014-10-23,10.18,11.01,10.176,10.6,328946,0
2014-10-24,10.57,10.79,10.34,10.67,270736,0
2014-10-27,10.65,10.93,10.46,10.555,145436,0
2014-10-28,10.63,11.27,10.502,10.91,378226,0
2014-10-29,10.9,11.06,10.62,11.04,198631,0
2014-10-30,10.96,11.73,10.88,11.66,405224,0
2014-10-31,11.95,12.25,11.69,12.23,620954,0
2014-11-03,12.27,12.75,12.02,12.2,709208,0
2014-11-04,12.14,12.49,11.97,12.42,347202,0
2014-11-05,12.57,12.73,12.15,12.29,488820,0
2014-11-06,12.38,12.48,12.18,12.31,335585,0
2014-11-07,11.98,12.79,11.98,12.73,784081,0
2014-11-10,12.68,13.47,12.58,13.38,881197,0
2014-11-11,13.33,13.5,12.85,13.23,378434,0
2014-11-12,13.12,13.43,13.03,13.34,286884,0
2014-11-13,13.42,13.51,12.99,13.08,288040,0
2014-11-14,13.08,13.25,12.86,12.89,246223,0
2014-11-17,12.82,13.036,12.34,12.38,282124,0
2014-11-18,12.45,12.97,12.19,12.73,281769,0
2014-11-19,12.46,12.66,12.24,12.61,479621,0
2014-11-20,12.55,12.82,12.406,12.76,247198,0
2014-11-21,12.93,13.32,12.9,12.99,528785,0
2014-11-24,12.98,13.33,12.883,13.32,341989,0
2014-11-25,13.3,13.4,12.97,13.39,387395,0
2014-11-26,13.46,13.46,13.148,13.28,430122,0
2014-11-28,13.114,13.355,13.114,13.26,183592,0
2014-12-01,13.25,13.37,12.87,13.12,536299,0
2014-12-02,13.09,13.6,13.09,13.48,455456,0
2014-12-03,13.5,13.75,13.308,13.6,316667,0
2014-12-04,13.62,13.73,13.48,13.54,252280,0
2014-12-05,13.53,13.77,13.5,13.62,175676,0
2014-12-08,13.6,13.73,13.45,13.5,341858,0
2014-12-09,13.07,13.69,13.07,13.52,689501,0
2014-12-10,13.47,13.74,13.46,13.49,362469,0
2014-12-11,13.61,13.88,13.465,13.5,198699,0
2014-12-12,13.56,13.63,13.25,13.33,145813,0
2014-12-15,13.42,13.62,13.15,13.25,206809,0
2014-12-16,13.15,13.57,13.11,13.26,185228,0
2014-12-17,13.26,13.69,13.26,13.645,278000,0
2014-12-18,13.82,13.83,13.53,13.59,233570,0
2014-12-19,13.56,13.84,13.28,13.75,623648,0
2014-12-22,13.74,13.9,13.51,13.57,181282,0
2014-12-23,13.84,14.12,13.57,13.82,342152,0
2014-12-24,13.89,13.99,13.77,13.82,110081,0
2014-12-26,13.92,14.226,13.92,14.02,177347,0
2014-12-29,13.97,14.15,13.81,14.02,173727,0
2014-12-30,14.02,14.11,13.8,13.93,126278,0
2014-12-31,13.99,14.196,13.56,13.61,434130,0
2015-01-02,13.78,14.48,13.74,14.43,365472,0
2015-01-05,14.31,14.496,13.83,14.17,469307,0
2015-01-06,14.25,14.37,13.55,13.77,511022,0
2015-01-07,14,14.12,13.5,13.76,295143,0
2015-01-08,13.92,14.94,13.735,14.69,793540,0
2015-01-09,14.73,14.898,14.52,14.65,232516,0
2015-01-12,14.852,14.852,14.3,14.36,252773,0
2015-01-13,14.49,14.8,14.245,14.54,235081,0
2015-01-14,14.39,14.74,14.34,14.48,242093,0
2015-01-15,14.38,14.75,14.25,14.33,491198,0
2015-01-16,14.31,14.56,14.15,14.5,237406,0
2015-01-20,14.7,15,14.48,14.81,271835,0
2015-01-21,14.75,15.35,14.65,15.09,832956,0
2015-01-22,15.38,15.5,15,15.46,317543,0
2015-01-23,15.69,15.69,15.24,15.36,288674,0
2015-01-26,15.36,15.72,15.23,15.69,462973,0
2015-01-27,15.35,16.01,15.04,15.54,227786,0
2015-01-28,15.24,15.6,15.095,15.19,359107,0
2015-01-29,15.17,15.59,15.11,15.58,269166,0
2015-01-30,15.42,15.83,15.33,15.395,307506,0
2015-02-02,15.46,15.66,15.1,15.3,218543,0
2015-02-03,15.55,15.55,15.24,15.48,180643,0
2015-02-04,15.43,15.57,15.21,15.45,170295,0
2015-02-05,15.46,15.84,15.302,15.74,152547,0
2015-02-06,15.7,15.87,15.455,15.7,187599,0
2015-02-09,15.15,15.15,13.22,13.5,991554,0
2015-02-10,13.68,13.68,12.695,13.445,988132,0
2015-02-11,13.26,13.44,12.57,12.95,1311507,0
2015-02-12,13.48,13.75,12.9,13.27,3841055,0
2015-02-13,13.25,13.68,13.25,13.56,922764,0
2015-02-17,13.61,13.86,13.578,13.75,405260,0
2015-02-18,13.78,13.85,13.56,13.65,489686,0
2015-02-19,13.64,13.82,13.46,13.65,360482,0
2015-02-20,13.66,13.81,13.25,13.31,471291,0
2015-02-23,13.07,13.38,12.98,13.045,708603,0
2015-02-24,13.1,13.19,12.894,13.04,552463,0
2015-02-25,13.08,13.3,12.95,13.07,225273,0
2015-02-26,13.09,13.2,12.95,13.13,491859,0
2015-02-27,13.58,13.82,13.26,13.3,571140,0
2015-03-02,13.33,13.51,13.25,13.4,265600,0
2015-03-03,13.38,13.55,13.12,13.2,571300,0
2015-03-04,13.04,13.54,13.04,13.4,476400,0
2015-03-05,13.52,13.55,13.3,13.5,385700,0
2015-03-06,13.48,14.08,13.03,13.14,673200,0
2015-03-09,13.37,13.54,13.11,13.51,349500,0
2015-03-10,13.22,13.3,12.9,13.07,315800,0
2015-03-11,12.82,13.26,12.82,13.11,500000,0
2015-03-12,13.11,13.33,13.11,13.28,261200,0
2015-03-13,13.2,13.41,13.07,13.21,217400,0
2015-03-16,13.23,13.42,13.12,13.15,237400,0
2015-03-17,13.1,13.58,13.03,13.57,714000,0
2015-03-18,13.49,13.92,13.4,13.91,710800,0
2015-03-19,13.92,14.5,13.82,14.13,761400,0
2015-03-20,14.2,14.44,14.11,14.4,765200,0
2015-03-23,14.33,14.56,14.15,14.55,345700,0
2015-03-24,14.77,14.77,14.25,14.29,491200,0
2015-03-25,14.29,14.52,13.72,13.79,334600,0
2015-03-26,13.72,13.8,13.38,13.4,314600,0
2015-03-27,13.43,13.52,13.08,13.38,408800,0
2015-03-30,13,13.5,13,13.23,317400,0
2015-03-31,13.14,13.33,13,13.31,478802,0
2015-04-01,13.49,13.49,12.9,13.14,506900,0
2015-04-02,13.11,13.5,13.05,13.46,224400,0
2015-04-06,13.43,13.52,13.13,13.15,146900,0
2015-04-07,13.05,13.5,12.94,13.42,528903,0
2015-04-08,13.01,13.66,13.01,13.32,195100,0
2015-04-09,13.42,13.62,13.22,13.24,187680,0
2015-04-10,13.33,13.33,12.78,13.03,611700,0
2015-04-13,13.06,13.29,12.99,13.05,236900,0
2015-04-14,13.07,13.44,13.02,13.35,179000,0
2015-04-15,13.45,13.55,13.24,13.39,277775,0
2015-04-16,13.37,13.88,13.37,13.855,381491,0
2015-04-17,13.86,13.98,13.54,13.75,374800,0
2015-04-20,13.86,13.93,13.53,13.57,289884,0
2015-04-21,13.65,13.88,13.574,13.68,242106,0
2015-04-22,13.7,13.83,13.57,13.69,189331,0
2015-04-23,13.69,13.82,13.48,13.71,223900,0
2015-04-24,13.76,13.76,13.23,13.25,226500,0
2015-04-27,13.24,13.71,13.13,13.15,131000,0
2015-04-28,13.1,13.41,13,13.07,176000,0
2015-04-29,13.03,13.18,12.88,13.01,166200,0
2015-04-30,12.93,13.08,12.73,12.77,476800,0
2015-05-01,12.95,12.95,12.25,12.26,558100,0
2015-05-04,12.25,12.88,12.25,12.79,765800,0
2015-05-05,12.63,12.88,12.56,12.67,353000,0
2015-05-06,12.76,12.76,12.48,12.69,240702,0
2015-05-07,12.41,12.77,12.03,12.63,402189,0
2015-05-08,12.71,13.08,12.66,13.05,299000,0
2015-05-11,13.1,13.35,13.1,13.26,195900,0
2015-05-12,13.19,13.28,13.05,13.21,192432,0
2015-05-13,13.27,13.35,13.2,13.32,170900,0
2015-05-14,13.34,13.55,13.11,13.52,190500,0
2015-05-15,13.45,13.69,13.45,13.67,164379,0
2015-05-18,13.67,13.9,13.54,13.84,227195,0
2015-05-19,13.87,13.98,13.75,13.8,208600,0
2015-05-20,13.84,13.93,13.66,13.69,125800,0
2015-05-21,13.66,13.7,13.22,13.29,264100,0
2015-05-22,13.31,13.48,13.17,13.34,143900,0
2015-05-26,13.27,13.38,13.18,13.32,242036,0
2015-05-27,13.33,13.66,13.22,13.66,146700,0
2015-05-28,13.66,13.73,13.5,13.55,304890,0
2015-05-29,13.5,13.68,13.32,13.57,330600,0
2015-06-01,13.69,13.71,13.38,13.54,123857,0
2015-06-02,13.4,13.61,13.4,13.5,404461,0
2015-06-03,13.56,13.7,13.49,13.66,250000,0
2015-06-04,13.65,13.76,13.5,13.51,137500,0
2015-06-05,13.5,13.86,13.42,13.76,155500,0
2015-06-08,13.76,13.87,13.53,13.62,303500,0
2015-06-09,13.59,13.59,13.11,13.21,234658,0
2015-06-10,13.28,13.45,13.23,13.25,230544,0
2015-06-11,13.29,13.32,12.98,13.23,347585,0
2015-06-12,13.16,13.5,13.16,13.5,432800,0
2015-06-15,13.52,13.71,13.37,13.66,236400,0
2015-06-16,13.68,13.77,13.2,13.34,379300,0
2015-06-17,13.4,13.56,13.3,13.33,163100,0
2015-06-18,13.33,13.63,13.33,13.49,181100,0
2015-06-19,13.54,13.57,13.26,13.29,302300,0
2015-06-22,13.35,14.33,13.3,14.03,896000,0
2015-06-23,14.07,14.4,14.07,14.23,424532,0
2015-06-24,14.25,14.3,13.4,13.41,317900,0
2015-06-25,13.41,13.48,13.21,13.47,283100,0
2015-06-26,13.45,13.72,13.19,13.26,1136200,0
2015-06-29,13.37,13.38,12.86,12.91,393500,0
2015-06-30,12.822,13.16,12.822,13.02,252856,0
2015-07-01,13.18,13.25,12.93,13.09,321400,0
2015-07-02,13.06,13.18,13,13.11,238500,0
2015-07-06,13.03,13.3,13.01,13.29,261600,0
2015-07-07,13.28,13.37,12.91,13.36,418200,0
2015-07-08,13.22,13.38,12.82,12.95,198000,0
2015-07-09,13.1,13.22,12.63,12.66,285600,0
2015-07-10,12.8,12.95,12.58,12.83,164500,0
2015-07-13,12.91,13.22,12.91,13.2,126200,0
2015-07-14,13.24,13.39,13.1,13.33,131492,0
2015-07-15,13.38,13.39,13.075,13.1,134790,0
2015-07-16,13.16,13.22,13.05,13.08,122500,0
2015-07-17,13.13,13.16,12.98,12.99,147800,0
2015-07-20,12.92,12.98,12.52,12.58,265100,0
2015-07-21,12.62,12.7,12.39,12.54,233700,0
2015-07-22,12.46,12.66,12.33,12.48,159100,0
2015-07-23,12.47,12.63,12.26,12.29,145400,0
2015-07-24,12.17,12.4,12.11,12.13,206900,0
2015-07-27,12.08,12.21,11.95,12.12,152000,0
2015-07-28,12.18,12.43,11.96,12.37,153300,0
2015-07-29,12.37,12.43,12.17,12.32,103800,0
2015-07-30,12.26,12.67,12.26,12.64,495200,0
2015-07-31,12.59,12.68,12.34,12.42,353000,0
2015-08-03,12.44,12.64,12.25,12.51,165038,0
2015-08-04,12.45,12.73,12.25,12.56,106800,0
2015-08-05,12.66,12.71,12.24,12.27,130100,0
2015-08-06,12.33,12.95,11.2,11.65,490098,0
2015-08-07,10.78,12.5,10.78,12.4,440400,0
2015-08-10,12.46,12.52,12.21,12.41,185200,0
2015-08-11,12.29,12.51,12.29,12.41,136677,0
2015-08-12,12.31,12.36,11.98,12.24,413700,0
2015-08-13,12.3,12.31,12.05,12.13,161600,0
2015-08-14,12.16,12.32,12,12.15,121900,0
2015-08-17,12.12,13.13,12.09,13.12,418000,0
2015-08-18,13.06,13.3,12.4,12.71,546300,0
2015-08-19,12.62,12.7,12.41,12.51,318800,0
2015-08-20,12.44,12.56,11.45,11.52,974600,0
2015-08-21,11.26,11.85,11.26,11.73,267000,0
2015-08-24,11.72,12.13,11.06,11.12,665100,0
2015-08-25,11.4,11.47,10.74,10.77,466900,0
2015-08-26,11.02,11.29,10.66,11.25,742100,0
2015-08-27,11.4,11.61,11.22,11.59,245200,0
2015-08-28,11.51,11.85,11.51,11.77,89600,0
2015-08-31,11.72,11.84,11.56,11.77,223800,0
2015-09-01,11.52,11.66,10.89,10.94,455600,0
2015-09-02,11.11,11.12,10.84,11.06,144300,0
2015-09-03,11.08,11.26,11,11.1,269600,0
2015-09-04,10.93,11.14,10.93,11.06,176200,0
2015-09-08,11.26,11.31,11.14,11.27,180700,0
2015-09-09,11.4,11.46,11.08,11.15,181100,0
2015-09-10,11.12,11.33,11.1,11.19,175406,0
2015-09-11,11.1,11.41,11.1,11.32,246700,0
2015-09-14,11.36,11.46,11.22,11.45,186900,0
2015-09-15,11.49,11.63,11.4,11.61,228700,0
2015-09-16,11.63,11.86,11.59,11.83,197900,0
2015-09-17,11.84,12.04,11.81,11.98,203553,0
2015-09-18,11.8,12.17,11.8,12.13,399900,0
2015-09-21,12.2,12.31,11.93,12.02,243300,0
2015-09-22,11.91,12.1,11.83,11.99,253000,0
2015-09-23,12,12.05,11.69,11.8,477800,0
2015-09-24,11.68,11.89,11.55,11.82,184687,0
2015-09-25,11.92,11.92,11.35,11.36,201600,0
2015-09-28,11.32,11.5,11,11.2,204857,0
2015-09-29,11.26,11.48,11.02,11.07,152900,0
2015-09-30,11.17,11.54,11.09,11.48,258400,0
2015-10-01,11.45,11.49,11,11.03,204600,0
2015-10-02,10.94,11.62,10.93,11.56,235300,0
2015-10-05,11.7,11.88,11.59,11.88,212689,0
2015-10-06,11.88,12.05,11.61,11.85,186300,0
2015-10-07,11.95,12.3,11.89,12.29,216400,0
2015-10-08,12.48,12.83,12.28,12.61,453600,0
2015-10-09,12.6,12.91,12.43,12.85,248500,0
2015-10-12,12.67,12.91,12.67,12.83,183502,0
2015-10-13,12.82,12.87,12.45,12.49,210700,0
2015-10-14,12.5,12.73,12.24,12.25,107500,0
2015-10-15,12.35,12.74,12.35,12.7,281300,0
2015-10-16,12.74,12.91,12.58,12.64,138300,0
2015-10-19,12.59,12.65,12.36,12.58,105400,0
2015-10-20,12.56,12.72,12.39,12.4,170990,0
2015-10-21,12.49,12.54,12.22,12.27,138700,0
2015-10-22,12.36,12.71,12.3,12.65,349800,0
2015-10-23,12.74,13.22,12.41,13.18,649200,0
2015-10-26,13.16,13.47,12.62,13.15,332500,0
2015-10-27,12.91,13.06,12.72,12.75,547800,0
2015-10-28,12.78,13.47,12.66,13.4,421800,0
2015-10-29,13.33,13.54,13,13.03,438800,0
2015-10-30,13.03,13.35,12.9,13.32,261900,0
2015-11-02,13.32,13.98,13.31,13.74,557612,0
2015-11-03,13.7,13.85,13.46,13.52,744300,0
2015-11-04,13.59,13.63,13.23,13.42,293599,0
2015-11-05,13.48,13.78,13.35,13.45,1013500,0
2015-11-06,12.79,13.44,11.76,12.16,873800,0
2015-11-09,12.13,12.19,11.72,11.83,385748,0
2015-11-10,11.73,11.94,11.5,11.58,674800,0
2015-11-11,11.59,11.65,11.44,11.51,309200,0
2015-11-12,11.48,11.59,11.24,11.32,535300,0
2015-11-13,11.27,11.29,10.17,10.3,1479900,0
2015-11-16,10.24,10.97,10.13,10.91,481500,0
2015-11-17,10.8,10.89,10.39,10.47,409800,0
2015-11-18,10.54,10.87,10.48,10.78,251900,0
2015-11-19,10.8,10.87,10.56,10.7,123100,0
2015-11-20,10.78,10.85,10.51,10.57,196500,0
2015-11-23,10.59,10.59,10.42,10.47,323800,0
2015-11-24,10.36,10.81,10.36,10.77,215600,0
2015-11-25,10.77,10.91,10.65,10.83,155800,0
2015-11-27,10.83,10.91,10.57,10.83,105700,0
2015-11-30,10.89,10.9,10.65,10.83,247000,0
2015-12-01,10.9,11.13,10.79,10.91,316702,0
2015-12-02,10.92,10.93,10.65,10.75,142941,0
2015-12-03,10.77,10.86,10.47,10.63,172401,0
2015-12-04,10.62,10.8,10.57,10.7,112200,0
2015-12-07,10.69,10.71,10.48,10.56,89100,0
2015-12-08,10.35,10.57,10.34,10.36,198775,0
2015-12-09,10.34,10.45,10.17,10.32,174900,0
2015-12-10,10.27,10.7,10.23,10.48,453000,0
2015-12-11,10.27,10.44,10.09,10.12,283900,0
2015-12-14,10.09,10.36,9.86,9.99,315124,0
2015-12-15,10.06,10.22,9.88,10.01,373000,0
2015-12-16,10.08,10.12,9.93,10.06,410900,0
2015-12-17,10.1,10.18,9.94,9.96,244600,0
2015-12-18,9.93,10.08,9.69,9.78,1157000,0
2015-12-21,9.84,10.15,9.6,9.7,895400,0
2015-12-22,9.71,10.03,9.155,10.02,719028,0
2015-12-23,10.05,10.23,9.74,10.13,334800,0
2015-12-24,10.16,10.24,10.11,10.12,56967,0
2015-12-28,10.06,10.24,9.66,10.11,162037,0
2015-12-29,10.18,10.25,10.086,10.18,116029,0
2015-12-30,10.12,10.19,10.04,10.04,63156,0
2015-12-31,9.95,10.1,9.85,9.87,182074,0
2016-01-04,9.67,9.75,9.41,9.71,340029,0
2016-01-05,9.76,9.76,9.3399,9.49,533159,0
2016-01-06,9.34,9.605,9.27,9.39,325780,0
2016-01-07,9.18,9.63,9.115,9.59,551826,0
2016-01-08,9.63,9.89,9.095,9.61,351908,0
2016-01-11,9.09,9.55,9.09,9.45,525139,0
2016-01-12,9.58,9.81,9.26,9.64,243000,0
2016-01-13,9.65,9.83,9.13,9.19,180031,0
2016-01-14,9.19,9.85,9.16,9.79,277687,0
2016-01-15,9.47,9.6,9.2,9.55,257877,0
2016-01-19,9.66,9.77,9.37,9.58,699600,0
2016-01-20,9.45,10.21,9.36,9.98,360027,0
2016-01-21,10.03,10.55,9.84,10.31,445320,0
2016-01-22,10.5,10.58,10.19,10.4,274250,0
2016-01-25,10.32,10.46,10.1,10.15,188952,0
2016-01-26,10.22,10.38,10.01,10.37,218154,0
2016-01-27,10.29,10.48,10.04,10.19,300069,0
2016-01-28,10.28,10.48,9.87,9.92,191545,0
2016-01-29,10,10.17,9.98,10.1,334401,0
2016-02-01,10.07,10.43,9.89,10.3,240991,0
2016-02-02,10.2,10.2,9.86,9.98,211705,0
2016-02-03,10.09,10.09,9.54,9.89,182189,0
2016-02-04,9.85,10.06,9.83,9.92,278266,0
2016-02-05,9.85,9.85,9.33,9.38,182839,0
2016-02-08,9.26,9.32,9.015,9.15,312501,0
2016-02-09,9.03,9.38,8.55,9.32,278504,0
2016-02-10,9.37,9.46,9.16,9.2,136803,0
2016-02-11,9.04,9.36,9.04,9.3,152650,0
2016-02-12,9.37,9.42,9.08,9.28,149453,0
2016-02-16,9.43,9.77,8.86,9.11,422162,0
2016-02-17,9.16,9.37,8.755,9.29,356004,0
2016-02-18,9.33,9.37,9,9.33,157404,0
2016-02-19,9.3,9.4,8.77,8.97,275413,0
2016-02-22,9.08,9.36,9.04,9.18,205910,0
2016-02-23,9.17,9.22,8.82,8.88,208744,0
2016-02-24,8.79,9.02,8.525,8.93,369201,0
2016-02-25,9,9.01,8.65,8.86,217583,0
2016-02-26,8.91,9.11,8.75,8.97,226917,0
2016-02-29,8.99,9.09,8.795,8.99,339428,0
2016-03-01,9.05,9.65,8.805,9.61,397907,0
2016-03-02,9.6,9.66,9.47,9.57,176048,0
2016-03-03,9.61,9.78,9.49,9.62,232835,0
2016-03-04,11.07,11.07,9.3,9.86,423095,0
2016-03-07,9.76,9.82,9.53,9.75,233973,0
2016-03-08,9.65,9.775,9.42,9.45,190709,0
2016-03-09,9.5,9.75,9.42,9.75,130672,0
2016-03-10,9.81,10.04,9.16,9.25,468117,0
2016-03-11,9.31,9.64,9.2545,9.47,386180,0
2016-03-14,9.45,9.835,9.14,9.48,325931,0
2016-03-15,9.47,9.85,8.85,9.01,320939,0
2016-03-16,8.83,8.9,7.98,8.26,1022942,0
2016-03-17,8.26,8.44,8.19,8.43,390093,0
2016-03-18,8.5,8.76,8.44,8.74,435039,0
2016-03-21,8.74,8.96,8.66,8.92,261281,0
2016-03-22,8.83,9.04,8.63,8.71,171021,0
2016-03-23,8.67,8.935,8.05,8.07,247122,0
2016-03-24,8.05,8.19,7.96,8.07,203229,0
2016-03-28,8.14,8.25,7.82,7.94,287899,0
2016-03-29,8.25,8.66,8.22,8.43,788933,0
2016-03-30,8.45,8.87,8.23,8.25,770642,0
2016-03-31,8.36,8.72,8.31,8.52,515765,0
2016-04-01,8.41,8.7,8.35,8.51,233977,0
2016-04-04,8.54,8.6,8.39,8.41,263598,0
2016-04-05,8.39,8.505,8.02,8.2,268796,0
2016-04-06,8.22,8.45,8.19,8.4,982408,0
2016-04-07,8.38,8.49,8.19,8.41,400173,0
2016-04-08,8.45,8.52,8.205,8.51,459428,0
2016-04-11,8.56,8.69,8.37,8.44,210428,0
2016-04-12,8.47,8.69,8.38,8.55,233129,0
2016-04-13,8.59,9.07,8.56,9,242976,0
2016-04-14,9.03,9.06,8.87,8.9,93600,0
2016-04-15,8.88,9.01,8.81,8.81,155366,0
2016-04-18,8.82,8.83,8.64,8.75,197467,0
2016-04-19,8.46,8.76,8.395,8.47,308703,0
2016-04-20,8.45,8.51,8.3,8.47,171384,0
2016-04-21,8.49,8.83,8.3855,8.6,183647,0
2016-04-22,8.59,8.68,8.42,8.5,412756,0
2016-04-25,8.5,8.523,8.23,8.34,247668,0
2016-04-26,8.36,8.51,8.235,8.34,178875,0
2016-04-27,8.28,8.34,8.03,8.2,237914,0
2016-04-28,8.16,8.33,7.92,7.96,216948,0
2016-04-29,7.97,8.12,7.92,8.01,209815,0
2016-05-02,8.07,8.19,7.875,8.1,253667,0
2016-05-03,8.03,8.22,8.02,8.07,198076,0
2016-05-04,7.98,8.16,7.91,8,257426,0
2016-05-05,8,8.26,7.82,7.95,460471,0
2016-05-06,7.96,8.01,7.75,7.98,282932,0
2016-05-09,8.29,8.69,8.27,8.58,547204,0
2016-05-10,8.62,8.69,7.92,8,276030,0
2016-05-11,7.98,8.07,7.79,7.87,282806,0
2016-05-12,7.93,7.98,7.66,7.76,258592,0
2016-05-13,7.74,7.81,7.61,7.69,340365,0
2016-05-16,7.69,7.77,7.18,7.34,364980,0
2016-05-17,7.37,7.37,6.69,7.04,571345,0
2016-05-18,7.02,7.11,6.9,7.1,197151,0
2016-05-19,7.05,7.23,6.515,6.75,477636,0
2016-05-20,6.79,6.95,6.73,6.82,388787,0
2016-05-23,6.84,7.18,6.71,6.98,400634,0
2016-05-24,7.01,7.15,6.92,7.07,202967,0
2016-05-25,7.09,7.2,6.87,6.955,165849,0
2016-05-26,6.98,7.055,6.88,7.01,183264,0
2016-05-27,7.03,7.11,6.735,7.08,140604,0
2016-05-31,7.11,7.37,7.06,7.25,466750,0
2016-06-01,7.22,7.4,7.12,7.37,236880,0
2016-06-02,7.37,7.62,7.29,7.48,626755,0
2016-06-03,7.48,7.48,7.19,7.28,194144,0
2016-06-06,7.34,7.43,7.16,7.34,152133,0
2016-06-07,7.32,7.48,7.22,7.22,244086,0
2016-06-08,7.25,7.54,7.25,7.33,483151,0
2016-06-09,7.32,7.48,7.16,7.47,221010,0
2016-06-10,7.35,7.55,7.21,7.36,195720,0
2016-06-13,7.3,7.38,7.06,7.19,274064,0
2016-06-14,7.18,7.31,7.09,7.25,180400,0
2016-06-15,7.28,7.3,7.15,7.2,148594,0
2016-06-16,7.16,7.19,6.94,7.14,130559,0
2016-06-17,7.06,7.2,6.99,7.07,389883,0
2016-06-20,7.14,7.32,7.09,7.13,186727,0
2016-06-21,7.16,7.26,6.97,7.03,270890,0
2016-06-22,7.02,7.03,6.87,6.88,213399,0
2016-06-23,6.96,7.04,6.91,6.96,202322,0
2016-06-24,6.64,6.82,6.32,6.41,849152,0
2016-06-27,6.34,6.34,6.06,6.18,257585,0
2016-06-28,6.23,6.44,6.16,6.32,144213,0
2016-06-29,6.4,6.44,6.27,6.32,272893,0
2016-06-30,6.35,6.675,6.31,6.64,286540,0
2016-07-01,6.59,6.97,6.59,6.83,236413,0
2016-07-05,6.82,6.85,6.52,6.65,152882,0
2016-07-06,6.59,6.91,6.395,6.61,97733,0
2016-07-07,6.64,6.73,6.5,6.65,80055,0
2016-07-08,6.7,7.215,6.7,7.1,367784,0
2016-07-11,7.1,7.29,7,7.11,135799,0
2016-07-12,7.2,7.57,7.18,7.47,371552,0
2016-07-13,7.5,7.83,7.5,7.57,440246,0
2016-07-14,7.63,7.89,7.59,7.69,372197,0
2016-07-15,7.75,7.75,7.56,7.58,300206,0
2016-07-18,7.55,7.72,7.5,7.67,407159,0
2016-07-19,7.68,7.96,7.6292,7.94,242611,0
2016-07-20,7.98,8.28,7.87,8.22,617735,0
2016-07-21,8.22,8.22,7.97,8.01,321300,0
2016-07-22,8.06,8.22,7.94,8.06,352068,0
2016-07-25,8.2,8.46,7.94,8.08,545599,0
2016-07-26,8.09,8.14,7.8601,8.01,224019,0
2016-07-27,8.06,8.09,7.93,8.03,108283,0
2016-07-28,8.02,8.095,7.97,8.09,183874,0
2016-07-29,8.05,8.24,7.915,8.2,302556,0
2016-08-01,8.22,8.86,8.16,8.51,879147,0
2016-08-02,8.49,8.62,8.24,8.36,275346,0
2016-08-03,8.52,8.69,7.96,8.22,1186027,0
2016-08-04,8.17,8.29,8.02,8.28,268673,0
2016-08-05,8.34,8.525,8.28,8.47,275823,0
2016-08-08,8.49,8.82,8.47,8.6,438561,0
2016-08-09,8.47,8.74,8.01,8.45,479901,0
2016-08-10,8.45,8.65,8.42,8.55,202685,0
2016-08-11,8.57,8.94,8.53,8.68,282002,0
2016-08-12,8.69,8.9,8.69,8.77,330351,0
2016-08-15,8.77,9.23,8.77,9.02,315700,0
2016-08-16,9,9.58,8.91,9.13,491771,0
2016-08-17,9.1,9.3,8.8,8.9,283457,0
2016-08-18,8.87,9.02,8.72,8.85,268201,0
2016-08-19,8.79,9.08,8.65,8.97,354309,0
2016-08-22,8.97,8.97,8.76,8.79,117927,0
2016-08-23,8.81,8.96,8.79,8.87,321276,0
2016-08-24,8.83,8.94,8.625,8.69,177734,0
2016-08-25,8.6,8.65,8.37,8.41,307399,0
2016-08-26,8.45,8.45,8,8.04,398027,0
2016-08-29,8.04,8.4,8.03,8.28,266816,0
2016-08-30,8.3,8.3999,8.038,8.29,278078,0
2016-08-31,8.31,8.34,8.18,8.32,150371,0
2016-09-01,8.31,8.45,8.25,8.29,217407,0
2016-09-02,8.35,8.39,8.27,8.32,93248,0
2016-09-06,8.36,8.45,8.24,8.42,249656,0
2016-09-07,8.44,8.56,8.44,8.49,236137,0
2016-09-08,8.5,8.7,8.42,8.535,235575,0
2016-09-09,8.5,8.59,8.29,8.3,144838,0
2016-09-12,8.23,8.5,8.2,8.49,104387,0
2016-09-13,8.46,8.46,8.27,8.35,114091,0
2016-09-14,8.34,8.4,8.19,8.19,85974,0
2016-09-15,8.2,8.38,8.14,8.23,102365,0
2016-09-16,8.27,8.27,8.17,8.205,368498,0
2016-09-19,8.27,8.38,8.15,8.25,92237,0
2016-09-20,8.32,8.32,8.175,8.21,169175,0
2016-09-21,8.23,8.24,7.99,8.19,90013,0
2016-09-22,8.23,8.33,8.1,8.19,198484,0
2016-09-23,8.15,8.2,8.08,8.16,539290,0
2016-09-26,8.08,8.17,8.03,8.09,216297,0
2016-09-27,8.06,8.21,7.95,8.2,190065,0
2016-09-28,8.19,8.26,8.14,8.24,226378,0
2016-09-29,8.17,8.26,7.965,8,325403,0
2016-09-30,8.06,8.62,8.04,8.31,1343068,0
2016-10-03,8.31,9.04,8.19,9.02,363647,0
2016-10-04,9.04,9.32,8.93,9.3,367534,0
2016-10-05,9.31,9.73,9.31,9.65,342592,0
2016-10-06,9.62,9.666,9.12,9.49,452214,0
2016-10-07,9.54,9.56,9.31,9.36,142083,0
2016-10-10,9.4,9.53,9.4,9.5,143639,0
2016-10-11,9.45,9.45,9.17,9.21,119533,0
2016-10-12,9.15,9.42,8.73,8.86,253605,0
2016-10-13,8.78,8.8,8.585,8.61,310904,0
2016-10-14,8.7,8.78,8.55,8.56,412738,0
2016-10-17,8.58,8.62,8.38,8.41,274890,0
2016-10-18,8.5,8.5,8.27,8.33,345907,0
2016-10-19,8.33,8.4,8.23,8.28,172406,0
2016-10-20,8.23,8.271,8.1,8.18,174817,0
2016-10-21,8.1,8.235,8,8.06,149441,0
2016-10-24,8.14,8.19,8.01,8.15,122127,0
2016-10-25,8.19,8.42,7.96,8.01,201394,0
2016-10-26,7.96,8.12,7.93,7.99,158107,0
2016-10-27,8,8.05,7.83,7.85,112579,0
2016-10-28,7.85,8.38,7.74,7.92,273909,0
2016-10-31,7.97,8.13,7.9,8.05,339605,0
2016-11-01,8.07,8.13,7.82,7.91,196299,0
2016-11-02,7.91,7.96,7.63,7.64,129453,0
2016-11-03,7.7,7.885,7.5,7.65,169518,0
2016-11-04,7.69,7.705,7.52,7.52,190454,0
2016-11-07,7.74,8.07,7.66,8.02,406026,0
2016-11-08,8,8.2785,7.73,8.19,459514,0
2016-11-09,8.15,8.36,7.08,7.17,1064611,0
2016-11-10,7.24,7.39,6.95,7.21,386989,0
2016-11-11,7.3,7.3,7.01,7.11,542009,0
2016-11-14,7.2,7.25,6.78,6.84,418682,0
2016-11-15,6.85,7.09,6.73,7.03,470372,0
2016-11-16,7.03,7.2,7,7.12,417704,0
2016-11-17,7.12,7.25,7,7.06,349988,0
2016-11-18,7.09,7.09,6.76,6.89,380898,0
2016-11-21,6.92,6.99,6.7,6.95,317701,0
2016-11-22,6.99,7.065,6.86,7,441038,0
2016-11-23,7,7.145,6.81,7.12,152850,0
2016-11-25,7.12,7.15,7.02,7.13,131842,0
2016-11-28,7.13,7.17,6.76,6.76,262640,0
2016-11-29,6.74,6.9,6.685,6.7,319730,0
2016-11-30,6.68,6.7,6.38,6.42,386420,0
2016-12-01,6.47,6.6475,6.06,6.15,804208,0
2016-12-02,6.17,6.46,6.12,6.41,1080863,0
2016-12-05,6.45,6.55,6.29,6.34,492162,0
2016-12-06,6.36,6.41,6.245,6.33,395165,0
2016-12-07,6.35,6.37,6.26,6.31,368657,0
2016-12-08,6.3,6.6,6.27,6.48,284509,0
2016-12-09,6.52,6.67,6.44,6.5,342160,0
2016-12-12,6.42,6.6,6.25,6.33,360951,0
2016-12-13,6.39,6.47,6.3,6.44,637715,0
2016-12-14,7.41,8.05,7.01,7.1,1950759,0
2016-12-15,7.04,7.11,6.94,7.05,620497,0
2016-12-16,7.1,7.31,7,7.29,629947,0
2016-12-19,7.23,7.25,7.09,7.1,529495,0
2016-12-20,7.13,7.26,6.91,7.2,646730,0
2016-12-21,7.3,7.31,7.06,7.22,693962,0
2016-12-22,7.2,7.21,7.06,7.18,364185,0
2016-12-23,7.14,7.23,7.03,7.07,345903,0
2016-12-27,7.07,7.2,7.0293,7.13,246113,0
2016-12-28,7.15,7.15,6.77,6.79,310936,0
2016-12-29,6.78,6.88,6.57,6.6,294452,0
2016-12-30,6.59,6.66,6.4,6.46,363597,0
2017-01-03,6.55,6.59,6.36,6.46,350023,0
2017-01-04,6.49,6.64,6.46,6.61,240701,0
2017-01-05,6.58,6.61,6.36,6.39,215017,0
2017-01-06,6.43,6.43,6.2,6.21,241720,0
2017-01-09,6.24,6.32,6.18,6.2,333467,0
2017-01-10,6.2,6.28,6.03,6.2,371294,0
2017-01-11,6.2,6.28,6.19,6.22,368032,0
2017-01-12,6.22,6.42,6.07,6.3,536455,0
2017-01-13,6.47,6.8399,6.3,6.79,474725,0
2017-01-17,6.79,6.82,6.59,6.75,357286,0
2017-01-18,6.73,6.81,6.65,6.72,349713,0
2017-01-19,6.72,6.76,6.55,6.74,351322,0
2017-01-20,6.74,6.83,6.62,6.7,266057,0
2017-01-23,6.66,6.7,6.38,6.45,216135,0
2017-01-24,6.45,6.57,6.35,6.45,208261,0
2017-01-25,6.76,6.8,6.27,6.47,531816,0
2017-01-26,6.47,6.51,6.36,6.455,223726,0
2017-01-27,6.45,6.49,6.29,6.32,117285,0
2017-01-30,6.27,6.27,6.11,6.18,238704,0
2017-01-31,6.11,6.21,5.9,6.16,478130,0
2017-02-01,6.21,6.21,6.09,6.17,216222,0
2017-02-02,6.16,6.16,6,6.04,315584,0
2017-02-03,6.05,6.205,6.02,6.19,210278,0
2017-02-06,6.2,6.23,6.02,6.03,181153,0
2017-02-07,6.04,6.14,5.94,6.01,569385,0
2017-02-08,6.04,6.04,5.65,5.75,414506,0
2017-02-09,5.75,5.87,5.71,5.85,363297,0
2017-02-10,5.93,6.03,5.8601,6.01,319762,0
2017-02-13,6.02,6.15,6.02,6.15,319209,0
2017-02-14,6.17,6.41,6.11,6.41,298152,0
2017-02-15,6.35,6.48,6.25,6.44,226398,0
2017-02-16,6.44,6.49,6.21,6.23,262308,0
2017-02-17,6.24,6.24,6.155,6.22,259324,0
2017-02-21,5.89,5.89,4.22,4.48,3446320,0
2017-02-22,4.27,4.33,4,4.24,2417168,0
2017-02-23,4.28,4.58,4.13,4.56,1402677,0
2017-02-24,4.48,4.52,4.24,4.32,759674,0
2017-02-27,4.33,4.41,4.27,4.4,505461,0
2017-02-28,4.4,4.4,4.27,4.38,534109,0
2017-03-01,4.4,4.51,4.38,4.5,638198,0
2017-03-02,4.5,4.64,4.39,4.62,619210,0
2017-03-03,4.61,4.77,4.5501,4.75,676598,0
2017-03-06,4.74,4.81,4.68,4.78,572246,0
2017-03-07,4.77,4.77,4.71,4.75,764431,0
2017-03-08,4.75,4.77,4.71,4.75,557493,0
2017-03-09,4.75,4.8,4.31,4.33,656724,0
2017-03-10,4.34,4.4,4.03,4.115,636909,0
2017-03-13,4.12,4.29,4.07,4.23,314379,0
2017-03-14,4.42,4.55,4.095,4.19,384673,0
2017-03-15,4.19,4.21,4.06,4.16,482482,0
2017-03-16,4.15,4.22,4.05,4.09,632746,0
2017-03-17,3.98,3.98,3.46,3.5,2148135,0
2017-03-20,3.43,3.52,3.31,3.41,702457,0
2017-03-21,3.41,3.43,3.19,3.2,832222,0
2017-03-22,3.19,3.1929,2.98,3.15,1601458,0
2017-03-23,3.14,3.23,3.01,3.08,701613,0
2017-03-24,3.09,3.11,2.9,2.92,839285,0
2017-03-27,2.88,3.16,2.76,3.13,915129,0
2017-03-28,3.14,3.23,3.09,3.12,430120,0
2017-03-29,3.09,3.35,3.07,3.3,810458,0
2017-03-30,3.31,3.37,3.27,3.34,314439,0
2017-03-31,3.35,3.35,3.155,3.19,536732,0
2017-04-03,3.2,3.2,2.91,2.92,1735094,0
2017-04-04,2.92,3,2.86,2.97,1405065,0
2017-04-05,2.99,3.15,2.96,3.14,792568,0
2017-04-06,3.15,3.43,3.07,3.43,714776,0
2017-04-07,3.39,3.39,3.18,3.19,638791,0
2017-04-10,3.17,3.27,3.13,3.24,694875,0
2017-04-11,3.24,3.27,3.12,3.13,436106,0
2017-04-12,3.13,3.32,3.12,3.13,362995,0
2017-04-13,3.12,3.14,3.03,3.03,297673,0
2017-04-17,3,3.035,2.89,3.02,348609,0
2017-04-18,3,3.105,2.99,3.1,402904,0
2017-04-19,3.2,3.225,3,3.01,651507,0
2017-04-20,3.02,3.1,2.99,3.05,519533,0
2017-04-21,3.05,3.05,2.96,2.97,730400,0
2017-04-24,3.03,3.075,2.93,2.97,635017,0
2017-04-25,2.98,3.05,2.95,2.95,949094,0
2017-04-26,2.95,3.24,2.95,3.155,1432910,0
2017-04-27,3.17,3.19,3.03,3.09,340570,0
2017-04-28,3.1,3.11,3.06,3.1,525966,0
2017-05-01,3.09,3.13,3.07,3.09,173045,0
2017-05-02,3.1,3.17,3.035,3.05,409808,0
2017-05-03,3.05,3.06,2.93,2.95,430361,0
2017-05-04,2.95,3.14,2.93,2.99,580489,0
2017-05-05,3,3,2.91,2.94,533500,0
2017-05-08,2.95,2.97,2.85,2.86,492007,0
2017-05-09,2.87,2.89,2.82,2.85,247766,0
2017-05-10,2.85,2.975,2.82,2.93,505174,0
2017-05-11,2.93,2.9525,2.82,2.84,374207,0
2017-05-12,2.82,2.84,2.61,2.78,822866,0
2017-05-15,2.68,3.04,2.65,3,929734,0
2017-05-16,3,3.09,2.9256,3.08,948875,0
2017-05-17,3.03,3.07,2.9,3.04,472086,0
2017-05-18,3.03,3.08,2.965,3.05,410412,0
2017-05-19,3.06,3.3,3.06,3.29,386397,0
2017-05-22,3.32,3.53,3.27,3.51,616380,0
2017-05-23,3.5,3.54,3.165,3.22,541691,0
2017-05-24,3.23,3.26,3.1,3.21,326328,0
2017-05-25,3.23,3.275,3.12,3.19,337393,0
2017-05-26,3.17,3.26,3.1201,3.25,258517,0
2017-05-30,3.22,3.24,3.12,3.13,411085,0
2017-05-31,3.15,3.15,3,3.095,329857,0
2017-06-01,3.08,3.105,2.98,3.06,618143,0
2017-06-02,3.04,3.085,2.91,2.93,482927,0
2017-06-05,2.9,2.99,2.83,2.84,362872,0
2017-06-06,2.84,2.93,2.76,2.87,262183,0
2017-06-07,2.87,2.88,2.75,2.8,535473,0
2017-06-08,2.81,2.97,2.72,2.93,509250,0
2017-06-09,2.92,3.1,2.84,3,423987,0
2017-06-12,3.03,3.1,2.88,3.01,433223,0
2017-06-13,3.04,3.1,2.79,2.99,371104,0
2017-06-14,2.98,3.04,2.91,2.95,340411,0
2017-06-15,2.93,3.08,2.87,2.95,360033,0
2017-06-16,2.91,3.29,2.87,3.16,1588004,0
2017-06-19,3.18,3.38,3.06,3.33,454761,0
2017-06-20,3.29,3.295,3.16,3.21,230019,0
2017-06-21,3.2,3.26,3.08,3.16,418449,0
2017-06-22,3.15,3.27,3.1,3.14,207359,0
2017-06-23,3.13,3.335,3.12,3.3,684549,0
2017-06-26,3.31,3.37,3.24,3.25,271632,0
2017-06-27,3.24,3.35,3.2,3.27,330559,0
2017-06-28,3.29,3.36,3.19,3.31,596516,0
2017-06-29,3.33,3.4,3.11,3.37,930793,0
2017-06-30,3.4,3.63,3.29,3.56,599424,0
2017-07-03,3.57,3.67,3.47,3.59,316919,0
2017-07-05,3.61,3.61,3.39,3.59,393671,0
2017-07-06,3.58,3.65,3.43,3.49,334217,0
2017-07-07,3.49,3.51,3.4,3.47,239942,0
2017-07-10,3.44,3.47,3.24,3.355,282589,0
2017-07-11,3.36,3.45,3.3,3.4,282209,0
2017-07-12,3.44,3.51,3.36,3.46,265004,0
2017-07-13,3.47,3.55,3.39,3.51,263362,0
2017-07-14,3.49,3.69,3.42,3.63,438390,0
2017-07-17,3.64,3.68,3.53,3.66,317513,0
2017-07-18,3.64,3.68,3.495,3.64,326837,0
2017-07-19,3.64,3.835,3.64,3.71,476134,0
2017-07-20,3.71,3.75,3.58,3.59,423766,0
2017-07-21,3.63,3.63,3.4,3.49,322645,0
2017-07-24,3.47,3.56,3.315,3.34,311289,0
2017-07-25,3.36,3.43,3.26,3.35,566816,0
2017-07-26,3.35,3.35,2.94,2.98,2740151,0
2017-07-27,2.98,3.05,2.91,2.97,447281,0
2017-07-28,2.95,3.02,2.92,3.005,426591,0
2017-07-31,3.03,3.22,3,3.17,263860,0
2017-08-01,3.19,3.26,3.1,3.19,365358,0
2017-08-02,3.16,3.21,3.0582,3.13,223822,0
2017-08-03,3.12,3.13,3,3.04,237994,0
2017-08-04,3,3.17,3,3.09,246990,0
2017-08-07,3.09,3.2,3.07,3.16,338071,0
2017-08-08,3.13,3.14,3.01,3.085,267101,0
2017-08-09,3.09,3.11,2.94,2.98,241287,0
2017-08-10,2.98,2.98,2.89,2.96,214108,0
2017-08-11,2.97,2.98,2.87,2.97,170539,0
2017-08-14,2.99,3.06,2.95,2.98,235765,0
2017-08-15,2.98,2.98,2.8,2.8,1527068,0
2017-08-16,2.81,2.86,2.57,2.62,679551,0
2017-08-17,2.6,2.75,2.515,2.55,402717,0
2017-08-18,2.51,2.605,2.41,2.52,394819,0
2017-08-21,2.48,2.61,2.385,2.56,568948,0
2017-08-22,2.56,2.64,2.39,2.45,383358,0
2017-08-23,2.41,2.52,2.38,2.5,295968,0
2017-08-24,2.51,2.81,2.475,2.77,320588,0
2017-08-25,2.79,2.88,2.7,2.86,325829,0
2017-08-28,2.87,3,2.855,2.97,437166,0
2017-08-29,2.97,3.04,2.86,2.9,351067,0
2017-08-30,2.88,2.97,2.82,2.9675,168121,0
2017-08-31,2.98,3.11,2.94,3.09,335266,0
2017-09-01,3.11,3.25,3.096,3.24,388468,0
2017-09-05,3.23,3.35,3.12,3.22,432747,0
2017-09-06,3.22,3.24,3.1,3.18,299309,0
2017-09-07,3.16,3.17,3.02,3.09,369429,0
2017-09-08,3.06,3.06,2.8,2.9,506360,0
2017-09-11,2.89,2.95,2.83,2.86,324861,0
2017-09-12,2.86,2.96,2.83,2.91,394627,0
2017-09-13,2.91,2.96,2.845,2.9,653292,0
2017-09-14,2.88,2.98,2.84,2.95,568444,0
2017-09-15,3.05,3.24,2.88,3.17,1112483,0
2017-09-18,3.16,3.26,3.05,3.2,705688,0
2017-09-19,3.19,3.22,3.01,3.21,368434,0
2017-09-20,3.2,3.27,3.13,3.13,394832,0
2017-09-21,3.13,3.18,3.09,3.15,141215,0
2017-09-22,3.16,3.22,3.12,3.18,166568,0
2017-09-25,3.19,3.3,3.12,3.15,445859,0
2017-09-26,3.16,3.191,3.065,3.09,306232,0
2017-09-27,3.12,3.35,3.12,3.32,255055,0
2017-09-28,3.33,3.5845,3.33,3.48,307258,0
2017-09-29,3.47,3.55,3.39,3.42,324615,0
2017-10-02,3.33,3.55,3.18,3.53,303049,0
2017-10-03,3.55,3.58,3.27,3.36,726285,0
2017-10-04,3.37,3.44,3.24,3.255,222213,0
2017-10-05,3.25,3.3,3.2,3.27,187961,0
2017-10-06,3.28,3.38,3.24,3.28,98391,0
2017-10-09,3.28,3.34,3.23,3.31,129617,0
2017-10-10,3.34,3.44,3.25,3.31,277487,0
2017-10-11,3.31,3.32,3.17,3.18,274989,0
2017-10-12,3.16,3.2,3.09,3.17,181751,0
2017-10-13,3.19,3.2,3.14,3.16,230862,0
2017-10-16,3.15,3.29,3.15,3.23,464714,0
2017-10-17,3.28,3.34,3.15,3.18,224465,0
2017-10-18,3.2,3.4,3.16,3.29,229561,0
2017-10-19,3.3,3.32,3.2,3.21,145437,0
2017-10-20,3.25,3.31,3.15,3.21,228521,0
2017-10-23,3.2,3.52,3.18,3.34,360523,0
2017-10-24,3.35,3.36,3.03,3.04,1037038,0
2017-10-25,3.06,3.06,2.73,2.83,518969,0
2017-10-26,2.57,2.78,2.541,2.57,1077998,0
2017-10-27,2.57,2.6,2.52,2.555,410582,0
2017-10-30,2.55,2.64,2.53,2.6,533015,0
2017-10-31,2.59,2.62,2.42,2.43,869677,0
2017-11-01,2.46,2.47,2.125,2.16,2881045,0
2017-11-02,2.14,2.18,1.92,1.985,706757,0
2017-11-03,1.97,1.98,1.87,1.96,1721881,0
2017-11-06,1.98,2.21,1.9,2.12,663978,0
2017-11-07,2.14,2.14,1.94,1.94,983910,0
2017-11-08,1.93,1.93,1.815,1.9,395017,0
2017-11-09,1.86,1.99,1.85,1.92,307013,0
2017-11-10,1.93,1.96,1.86,1.875,146806,0
