Date,Open,High,Low,Close,Volume,OpenInt
2011-03-15,13.97,14.14,13.9,14,431699,0
2011-03-16,14,14.2,14,14,190764,0
2011-03-17,14.07,14.1,13.92,13.92,264027,0
2011-03-18,13.98,13.98,13.75,13.8,64870,0
2011-03-21,13.9,14,13.75,13.83,166720,0
2011-03-22,13.8,13.8,13.54,13.7,20756,0
2011-03-23,13.62,13.74,13.58,13.62,17841,0
2011-03-24,13.62,13.67,13.5,13.65,183125,0
2011-03-25,13.66,13.76,13.5,13.5,57007,0
2011-03-28,13.55,14.18,13.55,13.94,26623,0
2011-03-29,13.76,13.85,13.54,13.76,24381,0
2011-03-30,13.64,13.81,13.55,13.7,101720,0
2011-03-31,13.73,13.85,13.68,13.75,86833,0
2011-04-01,13.75,14.09,13.72,13.81,98995,0
2011-04-04,13.95,14.14,13.85,13.93,97483,0
2011-04-05,13.95,14,13.79,13.95,108899,0
2011-04-06,13.95,13.95,13.85,13.9,37725,0
2011-04-07,13.85,14.1,13.85,13.91,154635,0
2011-04-08,13.86,15.24,13.85,14.77,1674641,0
2011-04-11,15.06,15.56,14.21,14.62,556102,0
2011-04-12,14.71,15.04,14.41,14.89,227635,0
2011-04-13,15.1,15.29,14.55,14.61,183016,0
2011-04-14,14.5,14.58,14.27,14.36,68896,0
2011-04-15,14.34,14.7,13.9,13.95,135913,0
2011-04-18,13.9,13.91,13.68,13.9,90767,0
2011-04-19,13.95,14.07,13.81,13.97,87243,0
2011-04-20,14.18,14.44,13.92,14.2,162899,0
2011-04-21,14.24,14.3,14,14.11,73768,0
2011-04-25,13.99,14.25,13.85,14.05,92660,0
2011-04-26,14.05,14.05,13.88,14.02,87927,0
2011-04-27,14.02,14.03,13.93,13.96,101499,0
2011-04-28,14.1,14.31,13.75,13.95,203997,0
2011-04-29,14.14,14.16,13.95,13.95,29501,0
2011-05-02,14.14,14.14,13.72,13.87,26795,0
2011-05-03,13.88,14.02,13.72,13.91,86497,0
2011-05-04,14.02,14.02,13.69,13.73,39194,0
2011-05-05,13.65,14.23,13.62,14.15,125985,0
2011-05-06,14.18,14.6,13.99,14.6,149276,0
2011-05-09,14.63,14.74,14.34,14.68,76467,0
2011-05-10,14.75,15.25,14.75,15.03,319490,0
2011-05-11,15.02,15.02,14.44,14.81,54645,0
2011-05-12,14.84,14.84,14.45,14.73,60345,0
2011-05-13,14.82,14.82,13.82,14.7,129126,0
2011-05-16,14.69,14.81,14.15,14.48,56360,0
2011-05-17,14.39,14.48,14.21,14.29,16929,0
2011-05-18,14.47,14.77,14.37,14.65,25084,0
2011-05-19,14.7,14.7,14.21,14.54,56595,0
2011-05-20,14.35,14.47,14.01,14.28,26076,0
2011-05-23,14.14,14.18,14.01,14.11,15383,0
2011-05-24,14.15,14.31,14.02,14.28,18626,0
2011-05-25,14.21,14.21,13.75,14.06,88221,0
2011-05-26,14,14.13,13.88,13.91,46002,0
2011-05-27,13.91,13.97,13.78,13.86,20181,0
2011-05-31,14.34,14.45,13.76,13.89,70982,0
2011-06-01,13.94,14.17,13.69,13.9,62719,0
2011-06-02,13.95,14.08,13.9,14.03,12656,0
2011-06-03,13.94,14,13.94,14,11697,0
2011-06-06,14.01,14.01,13.7,13.79,42893,0
2011-06-07,13.84,13.84,13.14,13.51,144433,0
2011-06-08,13.53,13.53,12.83,12.94,112900,0
2011-06-09,12.94,12.95,12.38,12.55,98484,0
2011-06-10,12.5,12.5,11.77,11.85,121389,0
2011-06-13,11.84,11.84,11.26,11.36,68414,0
2011-06-14,11.33,11.9,11.33,11.85,39796,0
2011-06-15,11.86,11.9,11.51,11.72,94587,0
2011-06-16,11.79,11.9,11.35,11.52,62765,0
2011-06-17,11.49,11.74,11.4,11.62,55372,0
2011-06-20,11.57,11.64,11.46,11.52,23350,0
2011-06-21,11.58,11.81,11.46,11.74,109433,0
2011-06-22,11.6,12.18,11.56,11.94,32468,0
2011-06-23,11.97,12.34,11.75,12.28,58084,0
2011-06-24,12.31,12.34,11.44,11.57,51298,0
2011-06-27,11.85,11.85,11.33,11.66,45587,0
2011-06-28,11.71,11.83,11.56,11.65,38693,0
2011-06-29,11.65,11.73,11.51,11.53,56908,0
2011-06-30,11.54,11.76,11.34,11.52,153213,0
2011-07-01,11.49,11.67,11.33,11.42,59406,0
2011-07-05,11.43,11.53,11.39,11.45,11260,0
2011-07-06,11.41,11.74,10.96,11.17,96529,0
2011-07-07,11.25,11.72,10.65,11.32,273754,0
2011-07-08,11.32,11.5,10.99,11.47,443299,0
2011-07-11,11.24,11.36,11.02,11.13,15521,0
2011-07-12,11.16,11.19,10.99,11.07,13234,0
2011-07-13,11.05,11.1,10.85,10.92,39305,0
2011-07-14,10.99,11.11,10.92,11.1,122228,0
2011-07-15,11.1,11.1,10.88,10.99,10511,0
2011-07-18,10.96,10.98,10.73,10.79,48478,0
2011-07-19,10.95,11.37,10.9,11.1,21575,0
2011-07-20,11.19,11.3,10.92,10.97,31342,0
2011-07-21,10.95,11.48,10.76,11.38,17420,0
2011-07-22,11.45,11.5,11.3,11.46,14947,0
2011-07-25,11.38,11.74,11.35,11.68,21497,0
2011-07-26,11.71,11.71,11.12,11.28,18991,0
2011-07-27,11.43,11.43,10.63,11.08,40771,0
2011-07-28,11.11,11.2,10.88,10.93,72230,0
2011-07-29,10.88,10.88,10.35,10.64,35239,0
2011-08-01,10.76,11.05,10.65,10.86,14452,0
2011-08-02,10.81,10.98,10.72,10.83,18949,0
2011-08-03,10.89,10.93,10.13,10.3,68909,0
2011-08-04,10.36,10.54,10.1,10.4,100359,0
2011-08-05,10.46,10.67,10.04,10.66,45906,0
2011-08-08,10.45,10.53,9.93,9.93,134472,0
2011-08-09,9.97,10.14,8.85,9.26,59837,0
2011-08-10,9.08,9.25,8.5,8.82,47050,0
2011-08-11,8.8,9.99,8.79,9.79,40056,0
2011-08-12,9.65,10.34,9.65,10.04,39848,0
2011-08-15,10.52,10.67,10.33,10.43,31020,0
2011-08-16,10.33,10.45,10.01,10.3,83231,0
2011-08-17,10.35,10.39,9.92,9.99,29509,0
2011-08-18,9.76,9.76,9.31,9.51,39159,0
2011-08-19,9.39,9.77,9.2,9.38,111868,0
2011-08-22,9.39,9.55,9.21,9.39,26526,0
2011-08-23,9.4,9.85,9.18,9.7,41992,0
2011-08-24,9.65,9.67,9.18,9.5,35022,0
2011-08-25,9.54,9.65,8.96,9,56030,0
2011-08-26,8.79,9.27,8.77,9.12,26816,0
2011-08-29,8.99,9.61,8.82,9.06,70749,0
2011-08-30,9.19,9.33,9,9.13,22493,0
2011-08-31,9.25,9.31,8.9,8.96,46413,0
2011-09-01,8.91,9.08,8.57,8.76,13776,0
2011-09-02,8.7,8.86,8.7,8.71,11950,0
2011-09-06,8.6,8.86,8.52,8.65,12172,0
2011-09-07,8.8,8.89,8.61,8.67,22723,0
2011-09-08,8.67,8.84,8.5,8.5,46916,0
2011-09-09,8.5,8.59,8.27,8.44,60080,0
2011-09-12,8.39,8.66,8.05,8.15,30347,0
2011-09-13,8.1,8.19,8.03,8.1,56443,0
2011-09-14,8.09,8.31,8.05,8.11,56159,0
2011-09-15,8.16,8.31,8.03,8.14,87624,0
2011-09-16,8.15,8.15,8,8.06,18892,0
2011-09-19,8,8.05,7.8,7.85,18917,0
2011-09-20,7.88,7.99,7.79,7.94,26819,0
2011-09-21,7.86,7.94,7.75,7.85,22250,0
2011-09-22,7.65,7.74,7.35,7.5,47362,0
2011-09-23,7.49,7.59,7.24,7.48,43847,0
2011-09-26,7.58,7.58,7.21,7.28,30996,0
2011-09-27,7.5,7.52,7.16,7.33,141443,0
2011-09-28,7.38,7.38,7.12,7.2,51910,0
2011-09-29,7.26,7.33,6.75,6.9,51692,0
2011-09-30,6.84,6.93,6.67,6.72,34698,0
2011-10-03,6.7,6.79,6.23,6.4,68818,0
2011-10-04,6.29,6.29,5.67,5.9,42277,0
2011-10-05,5.85,6.12,5.1,5.81,173881,0
2011-10-06,5.85,5.93,5.55,5.86,71868,0
2011-10-07,5.95,6.1,5.7,5.94,30667,0
2011-10-10,6.03,6.55,6.01,6.19,29186,0
2011-10-11,6.21,6.7,6.21,6.56,73912,0
2011-10-12,6.51,6.7,6.38,6.5,69097,0
2011-10-13,6.55,6.79,6.27,6.6,65888,0
2011-10-14,6.68,6.68,6.5,6.58,86463,0
2011-10-17,6.59,6.59,6.35,6.43,69344,0
2011-10-18,6.39,6.5,6.28,6.36,40350,0
2011-10-19,6.34,6.37,6.2,6.24,160393,0
2011-10-20,6.24,6.25,5.97,6.01,48104,0
2011-10-21,6.01,6.06,5.95,6.01,85106,0
2011-10-24,6.02,6.28,6.02,6.18,42454,0
2011-10-25,6.18,6.26,6.06,6.12,45074,0
2011-10-26,6.15,6.4,5.97,6.22,216768,0
2011-10-27,6.25,7.28,6.21,7.1,1022330,0
2011-10-28,7.1,7.62,7,7.55,254786,0
2011-10-31,7.76,7.78,7.17,7.57,68963,0
2011-11-01,7.25,7.5,7.02,7.31,231572,0
2011-11-02,7.39,7.65,7.29,7.62,202939,0
2011-11-03,7.79,7.79,7.39,7.5,256055,0
2011-11-04,7.47,7.65,7.32,7.54,338697,0
2011-11-07,7.68,7.68,7.37,7.59,84322,0
2011-11-08,7.64,7.64,7.21,7.48,108130,0
2011-11-09,7.36,7.43,7.08,7.34,58369,0
2011-11-10,7.43,7.58,7.19,7.4,58948,0
2011-11-11,7.47,7.51,7.35,7.4,76245,0
2011-11-14,7.29,7.55,7.15,7.47,242899,0
2011-11-15,8.05,8.59,8,8,1044120,0
2011-11-16,7.91,8.29,7.88,8,496284,0
2011-11-17,8,8.08,7.77,7.86,386823,0
2011-11-18,7.89,7.99,7.78,7.89,252218,0
2011-11-21,7.84,7.85,7.69,7.81,304036,0
2011-11-22,7.8,7.81,7.59,7.6,284172,0
2011-11-23,7.57,7.59,7.31,7.36,498897,0
2011-11-25,7.34,7.55,7.2,7.23,266713,0
2011-11-28,7.47,7.58,7.39,7.57,350577,0
2011-11-29,7.55,7.75,7.55,7.7,309589,0
2011-11-30,7.87,8.11,7.81,8.01,1040319,0
2011-12-01,8.03,8.2,7.95,8,206818,0
2011-12-02,8.1,8.25,7.97,8.01,130748,0
2011-12-05,8.12,8.19,7.88,7.9,188030,0
2011-12-06,7.87,7.97,7.8,7.85,152217,0
2011-12-07,7.81,7.84,7.6,7.65,232177,0
2011-12-08,7.62,7.75,7.45,7.71,405587,0
2011-12-09,7.69,7.91,7.65,7.87,130778,0
2011-12-12,7.81,7.88,7.7,7.82,548874,0
2011-12-13,7.84,8,7.78,7.82,115435,0
2011-12-14,7.75,7.76,7.28,7.48,353374,0
2011-12-15,7.54,7.57,7.29,7.34,80398,0
2011-12-16,7.36,7.46,7.25,7.33,75684,0
2011-12-19,7.33,7.5,7.26,7.29,175703,0
2011-12-20,7.37,7.38,7.24,7.25,135842,0
2011-12-21,7.21,7.29,7.06,7.19,159280,0
2011-12-22,7.22,7.22,7.05,7.2,184905,0
2011-12-23,7.26,7.43,7.25,7.34,155456,0
2011-12-27,7.37,7.42,7.3,7.36,86651,0
2011-12-28,7.37,7.38,7.3,7.34,86840,0
2011-12-29,7.34,7.41,7.29,7.35,60514,0
2011-12-30,7.38,7.54,7.3,7.48,194655,0
2012-01-03,7.64,7.75,7.35,7.37,269708,0
2012-01-04,7.38,7.54,7.35,7.48,104298,0
2012-01-05,7.47,7.6,7.35,7.37,105084,0
2012-01-06,7.59,7.69,7.36,7.42,165430,0
2012-01-09,7.46,7.83,7.46,7.79,231979,0
2012-01-10,7.89,8.13,7.87,8.1,263469,0
2012-01-11,8,8.09,7.85,7.98,165500,0
2012-01-12,8,8,7.78,7.86,142612,0
2012-01-13,7.81,7.84,7.62,7.75,98330,0
2012-01-17,7.84,7.96,7.68,7.7,52735,0
2012-01-18,7.7,8,7.7,7.84,318902,0
2012-01-19,7.87,8.13,7.85,8.1,161934,0
2012-01-20,8.07,8.35,8.07,8.34,139271,0
2012-01-23,8.34,8.4,8.3,8.37,92463,0
2012-01-24,8.34,8.43,8.21,8.38,104148,0
2012-01-25,8.41,8.43,8.33,8.38,114460,0
2012-01-26,8.45,8.55,8.29,8.53,84871,0
2012-01-27,8.74,9.31,8.74,9.25,299337,0
2012-01-30,9.5,9.82,9.19,9.68,460629,0
2012-01-31,9.71,9.99,9.62,9.72,195484,0
2012-02-01,9.79,10.27,9.78,10.16,255058,0
2012-02-02,10.5,11.49,10.5,10.82,700378,0
2012-02-03,11.01,11.19,10.9,11.1,688004,0
2012-02-06,11.19,11.7,11.18,11.38,411219,0
2012-02-07,11.16,11.25,10.7,10.88,502885,0
2012-02-08,10.86,11.12,10.8,11.02,199457,0
2012-02-09,11,11.07,10.71,10.87,217327,0
2012-02-10,10.77,10.88,10.6,10.67,182045,0
2012-02-13,10.83,11.07,10.8,10.87,201296,0
2012-02-14,10.86,10.91,10.66,10.82,188218,0
2012-02-15,10.89,11,10.76,10.9,268952,0
2012-02-16,10.92,10.96,10.73,10.79,216910,0
2012-02-17,10.71,11.44,10.71,11.37,685444,0
2012-02-21,11.63,12,11.48,11.69,519381,0
2012-02-22,11.74,11.81,11.43,11.51,312901,0
2012-02-23,11.51,11.7,11.3,11.61,309439,0
2012-02-24,11.67,11.67,11.57,11.62,369352,0
2012-02-27,11.6,11.8,11.49,11.52,285413,0
2012-02-28,11.53,11.97,11.53,11.84,196326,0
2012-02-29,11.83,11.85,11.58,11.58,312312,0
2012-03-01,11.67,11.95,11.41,11.5,303915,0
2012-03-02,11.48,11.78,11.32,11.41,254763,0
2012-03-05,11.39,11.44,10.9,11.06,260552,0
2012-03-06,10.93,10.93,10.68,10.78,344304,0
2012-03-07,10.8,11.02,10.63,11.02,199423,0
2012-03-08,11.07,11.56,11,11.39,230725,0
2012-03-09,11.42,11.71,11.12,11.67,204644,0
2012-03-12,11.7,11.79,11.23,11.34,238615,0
2012-03-13,11.44,11.75,11.44,11.65,277086,0
2012-03-14,11.67,11.77,11.62,11.7,72847,0
2012-03-15,11.7,11.75,11.46,11.64,182809,0
2012-03-16,11.68,11.7,11.08,11.12,293185,0
2012-03-19,11.26,11.31,11.19,11.22,223406,0
2012-03-20,11.13,11.21,10.91,11.13,228034,0
2012-03-21,11.22,11.34,11.06,11.2,263143,0
2012-03-22,11.16,11.49,11.07,11.45,563040,0
2012-03-23,11.41,11.65,11.38,11.6,437027,0
2012-03-26,11.72,11.95,11.5,11.84,557828,0
2012-03-27,11.92,12.38,11.91,12.33,724193,0
2012-03-28,12.37,12.58,12.17,12.54,437732,0
2012-03-29,12.32,12.61,12.15,12.5,421077,0
2012-03-30,12.45,12.67,11.84,12,359146,0
2012-04-02,11.95,12.03,11.8,11.87,211823,0
2012-04-03,11.9,12.21,11.78,11.92,192792,0
2012-04-04,11.76,11.76,11.16,11.62,396557,0
2012-04-05,11.55,11.68,11.42,11.42,119950,0
2012-04-09,11.32,11.89,11.32,11.86,166702,0
2012-04-10,11.85,11.87,11.25,11.3,176882,0
2012-04-11,11.36,11.71,11.3,11.59,242060,0
2012-04-12,11.58,12.15,11.55,12.07,119330,0
2012-04-13,11.85,12.1,11.61,11.74,269731,0
2012-04-16,11.75,11.75,11.3,11.51,121471,0
2012-04-17,11.54,11.98,11.54,11.69,134564,0
2012-04-18,11.67,11.69,11.48,11.63,78090,0
2012-04-19,11.59,11.79,11.36,11.39,65142,0
2012-04-20,11.51,11.53,10.63,10.63,263830,0
2012-04-23,10.57,10.57,10,10.5,322378,0
2012-04-24,10.49,10.69,10.39,10.59,202010,0
2012-04-25,10.74,10.88,10.66,10.83,207534,0
2012-04-26,11,11.87,10.94,11.65,734136,0
2012-04-27,11.45,11.76,11.26,11.59,452966,0
2012-04-30,11.58,11.89,11.24,11.78,237525,0
2012-05-01,11.84,12.24,11.6,11.64,415256,0
2012-05-02,11.8,11.85,11.4,11.4,3503002,0
2012-05-03,11.42,11.49,11,11.1,1069728,0
2012-05-04,11.05,11.42,10.9,11.2,355763,0
2012-05-07,11.1,11.36,11,11.02,299501,0
2012-05-08,11,11.09,10.75,10.99,354412,0
2012-05-09,10.9,11.22,10.8,11.18,135530,0
2012-05-10,11.22,11.51,11.17,11.4,215185,0
2012-05-11,11.3,11.47,11.09,11.16,191713,0
2012-05-14,11.03,11.2,10.91,11.09,153587,0
2012-05-15,11.07,11.25,10.91,10.96,215983,0
2012-05-16,11,11.08,10.29,10.3,310559,0
2012-05-17,10.22,10.29,9.51,9.82,506115,0
2012-05-18,9.8,9.83,9.4,9.43,160655,0
2012-05-21,9.45,9.7,9.32,9.66,114842,0
2012-05-22,9.69,9.69,9.17,9.18,257413,0
2012-05-23,9,9.45,8.61,9.28,653474,0
2012-05-24,9.33,9.82,8.96,9.51,307921,0
2012-05-25,9.46,9.6,9.35,9.53,114728,0
2012-05-29,9.57,9.99,9.57,9.83,548302,0
2012-05-30,9.75,9.84,9.66,9.79,190119,0
2012-05-31,9.77,9.78,9.5,9.52,241584,0
2012-06-01,9.32,9.45,8.85,8.89,229539,0
2012-06-04,8.92,9.08,8.63,8.83,160172,0
2012-06-05,8.77,9.04,8.77,8.91,74672,0
2012-06-06,9.01,9.38,8.91,9.38,183492,0
2012-06-07,9.5,9.58,8.99,9.03,137172,0
2012-06-08,9.02,9.4,8.96,9.34,130536,0
2012-06-11,9.41,9.43,8.85,8.87,96047,0
2012-06-12,8.88,9.4,8.82,9.34,212627,0
2012-06-13,9.28,9.46,9.05,9.16,112463,0
2012-06-14,9.19,9.29,9.04,9.18,87479,0
2012-06-15,9.18,9.38,9.05,9.34,85570,0
2012-06-18,9.26,9.5,9.18,9.5,69911,0
2012-06-19,9.52,10.1,9.48,9.97,127026,0
2012-06-20,9.89,10.29,9.71,10.06,119629,0
2012-06-21,9.97,10.18,9.61,9.67,124224,0
2012-06-22,9.72,9.89,9.68,9.68,75579,0
2012-06-25,9.52,9.58,9.3,9.51,102958,0
2012-06-26,9.46,9.54,9.35,9.43,45805,0
2012-06-27,9.35,9.58,9.35,9.5,60490,0
2012-06-28,9.4,9.4,9.09,9.25,101310,0
2012-06-29,9.49,9.59,9.36,9.53,146520,0
2012-07-02,9.55,9.72,9.43,9.72,77856,0
2012-07-03,9.67,9.86,9.67,9.83,30888,0
2012-07-05,9.78,9.97,9.72,9.85,65501,0
2012-07-06,9.72,9.79,9.51,9.55,58313,0
2012-07-09,9.54,9.64,9.17,9.27,146238,0
2012-07-10,9.34,9.39,9.12,9.25,79879,0
2012-07-11,9.25,9.28,9.06,9.27,102347,0
2012-07-12,9.16,9.25,8.95,9.04,87368,0
2012-07-13,9.03,9.14,8.91,8.91,89028,0
2012-07-16,8.8,8.99,8.8,8.85,69800,0
2012-07-17,8.91,9,8.74,8.75,64870,0
2012-07-18,8.75,9.12,8.74,9.01,61160,0
2012-07-19,9.07,9.09,8.87,9.06,34970,0
2012-07-20,8.97,9.05,8.84,8.91,21288,0
2012-07-23,8.68,8.75,8.46,8.63,55867,0
2012-07-24,8.61,8.69,8.41,8.47,66077,0
2012-07-25,8.48,8.62,8.39,8.39,41384,0
2012-07-26,8.56,8.71,8.38,8.62,71259,0
2012-07-27,8.72,9.13,8.69,9,66017,0
2012-07-30,8.95,9.14,8.95,9,58433,0
2012-07-31,9.18,10.24,9.18,10.18,320631,0
2012-08-01,10.21,10.51,10.13,10.48,191550,0
2012-08-02,10.32,10.66,10.22,10.31,358969,0
2012-08-03,10.81,12.5,10.81,12.31,793744,0
2012-08-06,12.28,12.48,12.18,12.37,379370,0
2012-08-07,12.43,13.4,12.43,12.52,355504,0
2012-08-08,12.56,12.68,12.33,12.42,217755,0
2012-08-09,12.34,12.86,12.11,12.74,92253,0
2012-08-10,12.74,13.38,12.56,13.13,155561,0
2012-08-13,13.2,13.41,13,13.37,106005,0
2012-08-14,13.44,13.62,13.34,13.47,148541,0
2012-08-15,13.45,13.58,13.37,13.44,144134,0
2012-08-16,13.37,14.29,13.35,14.21,207669,0
2012-08-17,14.25,14.31,14.02,14.17,305639,0
2012-08-20,14.12,14.42,13.83,14.09,113052,0
2012-08-21,14.06,14.4,13.99,14.01,122464,0
2012-08-22,14,14.2,13.91,13.99,134684,0
2012-08-23,13.88,13.92,13.21,13.3,174000,0
2012-08-24,13.31,14,13.09,13.93,166057,0
2012-08-27,13.94,14.26,13.87,13.95,163956,0
2012-08-28,13.94,14.05,13.66,13.77,55651,0
2012-08-29,13.81,13.95,13.7,13.91,53210,0
2012-08-30,13.78,13.9,13.19,13.23,55927,0
2012-08-31,13.38,13.64,13.33,13.51,118183,0
2012-09-04,13.53,14,13.47,13.96,227977,0
2012-09-05,13.9,14,13.4,13.52,215073,0
2012-09-06,13.57,13.89,13.26,13.77,182155,0
2012-09-07,13.78,13.78,13.46,13.58,61603,0
2012-09-10,13.41,13.57,13.09,13.12,71113,0
2012-09-11,13.2,13.4,12.94,13.27,158377,0
2012-09-12,13.28,13.43,13.17,13.21,81689,0
2012-09-13,13.26,13.35,13.03,13.19,44826,0
2012-09-14,13.27,14,13.24,13.93,103712,0
2012-09-17,13.86,13.98,13.58,13.66,32300,0
2012-09-18,13.72,13.8,13.5,13.58,141569,0
2012-09-19,13.52,13.88,13.47,13.79,52843,0
2012-09-20,13.7,13.72,13.45,13.49,98018,0
2012-09-21,13.58,13.72,13.44,13.58,59006,0
2012-09-24,13.38,13.5,12.4,12.48,160708,0
2012-09-25,12.53,12.53,11.68,11.74,148547,0
2012-09-26,11.7,11.79,11.53,11.74,62477,0
2012-09-27,11.86,12.13,11.7,12.05,126792,0
2012-09-28,12,12.1,11.6,11.8,165388,0
2012-10-01,11.8,11.81,11.39,11.54,154975,0
2012-10-02,11.61,12.2,11.56,12.17,118820,0
2012-10-03,12.16,12.17,12,12.07,52414,0
2012-10-04,12.07,12.16,12.03,12.09,74089,0
2012-10-05,12.15,12.28,12.13,12.22,33066,0
2012-10-08,12.08,12.18,11.87,11.95,42447,0
2012-10-09,11.95,11.96,11.5,11.52,28493,0
2012-10-10,11.53,11.57,11.44,11.53,99305,0
2012-10-11,11.66,11.68,11.5,11.54,39141,0
2012-10-12,11.51,11.67,11.43,11.54,52353,0
2012-10-15,11.59,11.68,11.37,11.66,19141,0
2012-10-16,11.71,12.46,11.71,12.25,54737,0
2012-10-17,12.17,12.42,12.17,12.31,28743,0
2012-10-18,12.25,12.26,11.47,11.57,144720,0
2012-10-19,11.5,11.76,11.49,11.61,46045,0
2012-10-22,11.56,11.84,11.48,11.7,22315,0
2012-10-23,11.53,11.64,11.53,11.56,15743,0
2012-10-24,11.61,11.68,10.86,11.4,118288,0
2012-10-25,11.53,11.65,11.44,11.5,46499,0
2012-10-26,11.42,11.57,11.15,11.28,23107,0
2012-10-31,10.85,11.36,10.85,11.25,75035,0
2012-11-01,11.25,12.16,11.14,12.13,103683,0
2012-11-02,12.42,13.25,12.29,12.82,348876,0
2012-11-05,12.82,13,12.78,12.85,110426,0
2012-11-06,13.01,13.08,12.73,12.83,68970,0
2012-11-07,12.68,12.92,12.37,12.74,112234,0
2012-11-08,12.85,12.98,12.33,12.48,100040,0
2012-11-09,12.35,12.61,12.35,12.45,41292,0
2012-11-12,12.56,12.56,12.33,12.34,32653,0
2012-11-13,12.26,12.32,11.96,12.12,29712,0
2012-11-14,12.18,12.18,11.78,11.82,49220,0
2012-11-15,11.77,12.05,11.64,11.87,105126,0
2012-11-16,11.92,12.02,11.73,11.84,46200,0
2012-11-19,12.02,12.66,11.94,12.01,101008,0
2012-11-20,11.95,12.6,11.95,12.45,64118,0
2012-11-21,12.9,12.9,12.22,12.57,141882,0
2012-11-23,12.7,12.88,12.68,12.82,45716,0
2012-11-26,12.8,12.8,12.53,12.7,43205,0
2012-11-27,12.75,12.75,12.55,12.65,56661,0
2012-11-28,12.64,12.8,12.55,12.75,102856,0
2012-11-29,12.75,12.91,12.64,12.75,276916,0
2012-11-30,12.74,12.79,12.43,12.6,269576,0
2012-12-03,12.9,13.05,12.47,12.63,241229,0
2012-12-04,12.57,12.72,12,12.18,401344,0
2012-12-05,12.17,12.55,12.04,12.45,108940,0
2012-12-06,12.57,12.7,12.44,12.68,123261,0
2012-12-07,12.74,12.78,12.51,12.75,172256,0
2012-12-10,12.88,13.12,12.8,13.12,254169,0
2012-12-11,13.04,13.62,12.98,13.47,409653,0
2012-12-12,13.42,13.67,13.33,13.41,111147,0
2012-12-13,13.68,13.93,13.43,13.44,308425,0
2012-12-14,13.35,13.53,12.99,13.19,230026,0
2012-12-17,13.11,13.26,13.06,13.14,207617,0
2012-12-18,13.13,13.35,13.09,13.17,397233,0
2012-12-19,13.2,13.63,13.2,13.3,413074,0
2012-12-20,13.51,13.54,13.24,13.29,473430,0
2012-12-21,13.35,14.53,13.28,14.5,778186,0
2012-12-24,14.65,14.99,14.56,14.7,304815,0
2012-12-26,14.75,14.99,14.61,14.76,279216,0
2012-12-27,14.85,14.85,13.93,14.19,314814,0
2012-12-28,14.44,14.77,14.2,14.51,400642,0
2012-12-31,14.71,16.1,14.66,15.92,632052,0
2013-01-02,16.37,16.44,15.6,15.8,725594,0
2013-01-03,15.89,16.49,15.72,16.19,694873,0
2013-01-04,16.22,16.64,16.16,16.44,317483,0
2013-01-07,16.46,16.8,16.2,16.37,258950,0
2013-01-08,16.32,16.42,15.98,16.19,178723,0
2013-01-09,16.27,16.3,16.13,16.17,94849,0
2013-01-10,16.09,16.25,15.93,16.06,205698,0
2013-01-11,16.07,16.79,16.07,16.76,278261,0
2013-01-14,16.36,16.67,16.11,16.25,301206,0
2013-01-15,16.18,16.18,15.51,15.94,385287,0
2013-01-16,15.87,16.2,15.8,15.97,301434,0
2013-01-17,16.1,16.76,16,16.18,246330,0
2013-01-18,16.3,16.3,15.8,16,159083,0
2013-01-22,16.12,16.23,15.94,15.98,249285,0
2013-01-23,16.07,16.09,15.71,16.01,295536,0
2013-01-24,15.92,16.03,15.75,15.93,204263,0
2013-01-25,16.03,16.03,15.61,15.74,164123,0
2013-01-28,15.78,15.93,15.42,15.81,176056,0
2013-01-29,15.82,16,15.43,15.97,292992,0
2013-01-30,15.96,16.13,15.8,16.01,286740,0
2013-01-31,16.28,16.7,15.87,16.02,698491,0
2013-02-01,15.99,16.08,15.61,15.92,308522,0
2013-02-04,15.72,15.99,15.63,15.81,348138,0
2013-02-05,15.86,15.86,14.81,14.82,1029359,0
2013-02-06,15.32,15.66,14.95,15.44,4476420,0
2013-02-07,15.54,15.6,14.91,15.32,464737,0
2013-02-08,15.41,15.69,15.41,15.65,451703,0
2013-02-11,15.85,16.44,15.75,16.21,874767,0
2013-02-12,16.17,16.25,15.59,15.59,674280,0
2013-02-13,15.75,16.27,15.75,15.97,594966,0
2013-02-14,16.05,16.16,15.9,16.09,351934,0
2013-02-15,16.03,16.29,15.95,16.04,317973,0
2013-02-19,16.17,17.72,16.16,17.5,2644875,0
2013-02-20,17.97,18.25,17.38,17.43,1933083,0
2013-02-21,17.31,17.32,14.7,16.05,3852967,0
2013-02-22,16.11,16.39,15.39,16.17,736546,0
2013-02-25,16.25,16.48,15.08,15.12,733304,0
2013-02-26,15.12,15.49,14.8,15.15,671589,0
2013-02-27,15.13,15.45,14.08,15.17,1248048,0
2013-02-28,15.22,16.07,15.22,15.75,765121,0
2013-03-01,15.57,15.7,15.23,15.49,487624,0
2013-03-04,15.4,15.48,14.75,14.92,609239,0
2013-03-05,14.91,15.01,14.41,14.8,654680,0
2013-03-06,14.86,15.88,14.6,15.43,758904,0
2013-03-07,15.4,15.51,15.1,15.2,614552,0
2013-03-08,15.3,15.9,15.24,15.77,561172,0
2013-03-11,15.77,16.76,15.52,16.65,790648,0
2013-03-12,16.72,17.24,16.4,16.54,779427,0
2013-03-13,16.61,16.87,16.5,16.72,535800,0
2013-03-14,16.84,17.5,16.83,17.01,912648,0
2013-03-15,17,17.13,16.55,16.85,529310,0
2013-03-18,16.8,17.01,15.21,16.04,715281,0
2013-03-19,16.34,16.9,16.23,16.53,531105,0
2013-03-20,17.25,17.55,16.8,17.32,873157,0
2013-03-21,17.32,17.34,16.81,16.85,598389,0
2013-03-22,17.09,17.15,16.58,16.96,411761,0
2013-03-25,16.96,17.1,16.81,16.85,421774,0
2013-03-26,16.96,17.5,16.85,17.43,589118,0
2013-03-27,17.44,17.48,17,17.15,497214,0
2013-03-28,17.02,17.35,16.75,17.31,424693,0
2013-04-01,17.54,17.8,16.62,16.82,585164,0
2013-04-02,16.98,17.02,16.22,16.3,492867,0
2013-04-03,16.3,16.4,15.18,15.46,1141760,0
2013-04-04,15.41,15.91,15.35,15.85,497275,0
2013-04-05,15.44,15.48,14.56,15.39,679590,0
2013-04-08,15.41,15.74,15.16,15.53,365539,0
2013-04-09,15.59,15.88,15.25,15.68,300413,0
2013-04-10,15.69,16.15,15.69,16.1,262706,0
2013-04-11,16.05,16.49,15.89,16.46,487155,0
2013-04-12,16.4,16.6,15.81,15.99,278847,0
2013-04-15,15.83,15.83,15.17,15.43,428581,0
2013-04-16,15.58,15.71,15.17,15.5,449885,0
2013-04-17,15.39,15.6,14.72,14.76,863965,0
2013-04-18,14.88,14.92,14.42,14.63,473180,0
2013-04-19,14.68,14.92,14.51,14.75,251822,0
2013-04-22,14.69,15.7,14.54,14.95,929761,0
2013-04-23,15.12,15.41,14.96,15.31,245593,0
2013-04-24,15.25,15.61,15.15,15.52,227255,0
2013-04-25,15.54,15.74,15.51,15.55,277127,0
2013-04-26,15.53,15.53,15.1,15.29,122593,0
2013-04-29,15.21,16.01,15.21,15.84,411664,0
2013-04-30,15.91,16.21,15.79,16.04,383247,0
2013-05-01,16.4,16.95,15.89,15.97,869966,0
2013-05-02,15.99,16.13,15.64,15.87,493605,0
2013-05-03,16.01,16.2,15.81,15.96,293966,0
2013-05-06,15.9,16.77,15.81,16.73,430018,0
2013-05-07,16.82,16.85,16.03,16.42,308117,0
2013-05-08,16.39,16.47,15.85,16.04,342503,0
2013-05-09,16.04,16.4,15.8,16.18,1061952,0
2013-05-10,16.17,16.19,15.7,15.84,472229,0
2013-05-13,15.87,16.09,15.7,15.88,362173,0
2013-05-14,15.89,16.16,15.74,15.91,424971,0
2013-05-15,15.95,16.18,15.87,16.06,458724,0
2013-05-16,16.06,16.26,16,16.09,255752,0
2013-05-17,16.21,16.21,15.97,16.04,463349,0
2013-05-20,16.02,16.59,15.86,16.46,634969,0
2013-05-21,16.52,17.39,16.52,17.39,625652,0
2013-05-22,17.42,18.75,17.34,17.73,1605020,0
2013-05-23,17.43,18.16,17.15,17.88,860701,0
2013-05-24,17.8,18.09,17.5,17.56,413303,0
2013-05-28,17.96,18.34,17.76,17.95,373602,0
2013-05-29,17.91,18.55,17.89,18.47,419820,0
2013-05-30,18.47,19.07,18.45,18.79,636558,0
2013-05-31,18.74,19,18.37,18.5,880197,0
2013-06-03,18.6,18.95,18.35,18.91,592646,0
2013-06-04,19.05,19.33,18.68,18.83,474817,0
2013-06-05,18.86,18.98,18.2,18.34,316384,0
2013-06-06,18.25,18.92,18.25,18.86,417333,0
2013-06-07,19,19.1,18.5,18.88,338787,0
2013-06-10,18.94,19.04,18.63,18.86,419809,0
2013-06-11,18.7,18.85,18.42,18.61,558574,0
2013-06-12,18.78,18.82,18,18.2,491228,0
2013-06-13,17.97,18.33,17.65,18.28,328942,0
2013-06-14,18.36,18.66,18.3,18.38,169927,0
2013-06-17,18.55,18.88,18.2,18.22,235948,0
2013-06-18,18.19,18.4,18.06,18.29,309118,0
2013-06-19,18.27,18.38,17.92,17.92,303329,0
2013-06-20,17.73,17.82,16.97,17.23,558712,0
2013-06-21,17.28,17.5,16.92,17.22,351933,0
2013-06-24,17.03,17.03,16.02,16.71,542665,0
2013-06-25,16.79,17.06,16.72,16.91,276538,0
2013-06-26,16.95,17.68,16.95,17.57,448902,0
2013-06-27,17.7,18.15,17.59,18.11,396813,0
2013-06-28,18.06,18.46,17.95,18.27,399620,0
2013-07-01,18.4,18.4,18,18,296791,0
2013-07-02,17.97,18.17,17.74,17.87,220178,0
2013-07-03,17.85,17.97,17.63,17.63,104720,0
2013-07-05,17.78,18.08,17.64,18.05,297338,0
2013-07-08,18.21,19.08,18.19,19.02,628004,0
2013-07-09,19.24,19.25,18.63,18.73,362290,0
2013-07-10,18.7,18.74,18.42,18.61,181680,0
2013-07-11,19.11,19.27,18.5,18.91,718252,0
2013-07-12,18.83,19.2,18.83,19.08,257679,0
2013-07-15,19.1,19.67,19.1,19.12,522572,0
2013-07-16,19.49,19.49,19.09,19.16,342066,0
2013-07-17,19.21,19.3,18.73,19.28,348110,0
2013-07-18,19.22,19.5,18.87,18.9,249443,0
2013-07-19,18.8,19.06,18.6,19.05,199173,0
2013-07-22,19.03,19.27,18.76,19.12,124955,0
2013-07-23,19.19,19.41,19,19.15,229716,0
2013-07-24,19.32,19.33,18.65,18.7,366297,0
2013-07-25,18.41,18.41,17.11,17.45,995062,0
2013-07-26,17.45,17.86,17.34,17.42,334072,0
2013-07-29,17.51,17.96,17.42,17.83,300758,0
2013-07-30,17.84,17.9,17.2,17.36,336938,0
2013-07-31,18.79,20.73,18.77,20.56,1534195,0
2013-08-01,20.04,20.06,19.65,20.02,762758,0
2013-08-02,19.95,20.2,19.7,20.08,585045,0
2013-08-05,20,20.25,19.68,19.95,415471,0
2013-08-06,19.85,19.99,19.14,19.34,334250,0
2013-08-07,19.15,19.38,18.57,19.05,427055,0
2013-08-08,19.15,19.78,19,19.37,273137,0
2013-08-09,18.73,19.27,18.73,19.03,331127,0
2013-08-12,19,19.26,18.95,19.08,220460,0
2013-08-13,19.18,20.05,19.18,20.04,291624,0
2013-08-14,20.05,20.25,19.63,19.77,464306,0
2013-08-15,19.52,19.78,19.28,19.67,418368,0
2013-08-16,19.62,20,19.35,19.69,211729,0
2013-08-19,19.56,20.04,19.56,20,292600,0
2013-08-20,20.08,20.54,19.98,20.53,334273,0
2013-08-21,20.05,20.57,19.91,20.45,476215,0
2013-08-22,20.52,20.97,20.4,20.74,246410,0
2013-08-23,20.56,20.7,20.26,20.59,370145,0
2013-08-26,20.5,20.68,20.3,20.4,266646,0
2013-08-27,20.19,20.31,19.75,19.8,390172,0
2013-08-28,19.96,20.56,19.96,20.28,346350,0
2013-08-29,20.33,21.1,20.29,20.8,426567,0
2013-08-30,20.77,20.84,20.14,20.45,316883,0
2013-09-03,20.87,21.2,20.51,20.57,277536,0
2013-09-04,20.59,20.95,20.46,20.82,330882,0
2013-09-05,20.88,21.86,20.8,21.4,547664,0
2013-09-06,21.57,21.78,21.11,21.54,454108,0
2013-09-09,21.6,21.88,21.5,21.68,267884,0
2013-09-10,21.98,22.35,21.59,22.34,775350,0
2013-09-11,22.38,22.92,22.35,22.9,462369,0
2013-09-12,22.87,23.33,22.66,23.03,417567,0
2013-09-13,23.06,23.1,22.58,22.86,279991,0
2013-09-16,23.09,23.21,22.6,22.64,227485,0
2013-09-17,22.56,22.56,22.1,22.24,575616,0
2013-09-18,22.22,22.38,21.92,22.17,394029,0
2013-09-19,22.22,22.34,21.94,22.16,295168,0
2013-09-20,22.17,22.3,21.82,22,177431,0
2013-09-23,22.06,22.26,21.89,21.97,255522,0
2013-09-24,21.97,22.06,21.57,21.9,244509,0
2013-09-25,21.9,22.63,21.9,22.4,351654,0
2013-09-26,22.5,22.59,22.1,22.34,207379,0
2013-09-27,22.18,22.21,21.79,21.81,385808,0
2013-09-30,21.55,21.71,21.25,21.53,428034,0
2013-10-01,21.58,22.41,21.51,22.12,276408,0
2013-10-02,21.93,22.18,21.79,22.11,161580,0
2013-10-03,22.19,22.3,21.45,21.66,275453,0
2013-10-04,21.66,22.13,21.5,21.88,133857,0
2013-10-07,21.58,22.09,21.51,22.05,263347,0
2013-10-08,22.07,22.34,21.56,21.7,309641,0
2013-10-09,21.75,21.85,21.43,21.64,264189,0
2013-10-10,21.89,22.43,21.88,22.36,168627,0
2013-10-11,22.25,22.6,22.04,22.56,171815,0
2013-10-14,22.36,22.68,22.23,22.57,109764,0
2013-10-15,22.71,22.74,21.66,21.72,281848,0
2013-10-16,21.78,22.13,21.62,21.94,287080,0
2013-10-17,21.88,22.26,21.81,22.22,176768,0
2013-10-18,22.25,22.35,21.77,22,249801,0
2013-10-21,21.95,23.64,21.95,23.57,552216,0
2013-10-22,23.68,23.89,23.04,23.21,195583,0
2013-10-23,22.99,23.16,22.1,22.54,411501,0
2013-10-24,22.64,22.83,22.11,22.14,178483,0
2013-10-25,22.14,22.15,21.46,21.79,195172,0
2013-10-28,21.8,21.95,21.64,21.76,243589,0
2013-10-29,21.84,21.88,20.05,20.96,980391,0
2013-10-30,19.74,20.25,18.98,19.13,1557738,0
2013-10-31,18.43,19.32,18.4,18.69,754000,0
2013-11-01,18.74,19.72,18.45,19.56,758020,0
2013-11-04,19.47,20.17,19.38,19.64,439502,0
2013-11-05,19.55,19.89,19.53,19.61,231679,0
2013-11-06,19.66,19.66,19.31,19.58,236641,0
2013-11-07,19.59,19.79,19.32,19.36,412929,0
2013-11-08,19.39,19.78,19.2,19.3,429999,0
2013-11-11,19.25,19.59,19.23,19.41,193280,0
2013-11-12,19.38,19.5,19.25,19.3,223690,0
2013-11-13,19.25,20.01,19.25,19.85,256566,0
2013-11-14,19.85,19.94,19.3,19.77,248268,0
2013-11-15,19.75,19.89,19.48,19.5,211656,0
2013-11-18,19.54,19.72,19.26,19.35,182007,0
2013-11-19,19.28,19.45,18.97,19.16,369509,0
2013-11-20,19.18,19.28,18.87,18.98,243019,0
2013-11-21,18.98,19.26,18.78,19.26,689003,0
2013-11-22,19.27,19.53,19.16,19.3,156974,0
2013-11-25,19.39,19.46,18.9,19.05,174985,0
2013-11-26,19.11,19.35,18.96,19.09,211338,0
2013-11-27,19.07,20.07,19.07,20.01,184512,0
2013-11-29,20.03,20.83,20.03,20.3,144637,0
2013-12-02,20.31,20.55,19.95,19.97,243525,0
2013-12-03,19.87,20.17,19.71,19.91,164680,0
2013-12-04,19.78,20.61,19.77,20.11,148687,0
2013-12-05,20.05,20.07,19.66,19.74,151816,0
2013-12-06,19.99,19.99,19.52,19.56,97331,0
2013-12-09,19.55,19.55,19.07,19.24,325061,0
2013-12-10,19.2,19.45,18.62,18.65,328018,0
2013-12-11,18.66,18.95,18.63,18.77,130928,0
2013-12-12,18.75,18.79,18.41,18.46,122764,0
2013-12-13,18.49,18.55,18.14,18.29,184789,0
2013-12-16,18.08,18.47,17.96,18.03,253560,0
2013-12-17,18.08,18.49,18.08,18.47,123050,0
2013-12-18,18.5,18.62,17.99,18.36,176879,0
2013-12-19,18.25,18.31,17.52,17.7,294665,0
2013-12-20,17.74,18.48,17.62,18.37,189851,0
2013-12-23,18.37,18.78,18.37,18.73,153168,0
2013-12-24,18.79,19.06,18.71,18.99,52733,0
2013-12-26,19,19.44,18.95,19.21,150501,0
2013-12-27,19.32,19.41,19.07,19.27,109106,0
2013-12-30,19.21,19.48,19.07,19.38,115415,0
2013-12-31,19.5,19.5,19.19,19.5,194297,0
2014-01-02,19.46,19.46,19.11,19.45,103394,0
2014-01-03,19.4,19.49,19.08,19.27,171861,0
2014-01-06,19.26,19.26,17.77,18.12,514438,0
2014-01-07,18.2,18.39,17.85,18,282371,0
2014-01-08,18,18.03,17.8,17.9,273999,0
2014-01-09,17.9,18.12,16.98,17.35,332131,0
2014-01-10,17.3,17.62,17.24,17.28,245431,0
2014-01-13,17.3,17.77,17.3,17.53,218174,0
2014-01-14,17.64,18.28,17.64,18.27,341638,0
2014-01-15,18.3,18.36,18.02,18.24,139955,0
2014-01-16,18.17,18.24,18.1,18.15,118181,0
2014-01-17,18.06,18.67,18.06,18.27,281944,0
2014-01-21,18.35,18.54,18.11,18.24,184271,0
2014-01-22,18.25,18.58,18.23,18.39,79029,0
2014-01-23,18.33,18.33,18.04,18.11,102807,0
2014-01-24,18,18.08,17.58,17.72,189800,0
2014-01-27,17.69,17.85,17.49,17.57,161120,0
2014-01-28,15.96,17.28,15.27,16.16,1563611,0
2014-01-29,16.17,16.2,15.66,15.88,628700,0
2014-01-30,15.91,16.12,15.67,15.92,921789,0
2014-01-31,15.79,16.11,15.68,15.81,205285,0
2014-02-03,15.81,15.9,15.45,15.59,280812,0
2014-02-04,15.62,15.8,15.51,15.56,197255,0
2014-02-05,15.54,15.7,15.31,15.46,209470,0
2014-02-06,15.46,16.08,15.46,15.94,283614,0
2014-02-07,16.06,16.42,15.86,16.36,458148,0
2014-02-10,16.36,16.68,16.27,16.35,304766,0
2014-02-11,16.32,16.59,16.02,16.19,205288,0
2014-02-12,16.19,16.34,16.04,16.27,146601,0
2014-02-13,16.15,16.48,16.04,16.36,111753,0
2014-02-14,16.37,16.45,16.15,16.3,148886,0
2014-02-18,16.23,16.48,16.2,16.23,182372,0
2014-02-19,16.2,16.29,15.67,15.77,349641,0
2014-02-20,15.84,16,15.59,15.89,234378,0
2014-02-21,15.96,15.96,15.32,15.51,307423,0
2014-02-24,15.54,15.61,14.6,14.81,644678,0
2014-02-25,14.81,14.94,14.35,14.39,1243912,0
2014-02-26,14.42,14.99,14.4,14.81,607274,0
2014-02-27,14.87,15.13,14.77,15.08,1331771,0
2014-02-28,15.14,15.14,14.67,14.74,241273,0
2014-03-03,14.66,14.94,14.42,14.93,351382,0
2014-03-04,14.97,15.4,14.9,15.05,1001917,0
2014-03-05,15.1,15.33,15.02,15.18,164426,0
2014-03-06,15.23,15.4,15.14,15.24,232906,0
2014-03-07,15.27,15.33,15.06,15.16,192547,0
2014-03-10,15.16,15.17,14.66,14.79,291186,0
2014-03-11,14.85,14.85,14.33,14.33,417444,0
2014-03-12,12.74,13.93,12.5,13.93,3038097,0
2014-03-13,13.9,14,13.43,13.81,577207,0
2014-03-14,13.86,14.33,13.85,14.15,412927,0
2014-03-17,14.23,14.37,14.04,14.08,199264,0
2014-03-18,14.04,14.53,14.04,14.45,179718,0
2014-03-19,14.47,14.72,14.32,14.47,250327,0
2014-03-20,14.61,14.97,14.49,14.84,317443,0
2014-03-21,14.94,14.94,14.45,14.61,242355,0
2014-03-24,14.63,14.9,14.32,14.53,162476,0
2014-03-25,14.64,14.98,14.51,14.62,134510,0
2014-03-26,14.72,14.83,14.14,14.25,139400,0
2014-03-27,14.22,14.48,14.1,14.23,158072,0
2014-03-28,14.3,14.57,14.23,14.52,238005,0
2014-03-31,13.28,13.95,13.2,13.94,695160,0
2014-04-01,13.13,14.02,13.08,13.84,429015,0
2014-04-02,13.86,13.92,13.67,13.8,99371,0
2014-04-03,13.75,14,13.72,13.77,101762,0
2014-04-04,13.8,13.88,13.46,13.68,140119,0
2014-04-07,13.6,14.06,13.6,13.89,522847,0
2014-04-08,13.95,14.21,13.87,13.91,399269,0
2014-04-09,13.9,14.05,13.85,14.01,104090,0
2014-04-10,13.96,13.99,13.47,13.81,197026,0
2014-04-11,13.7,13.88,13.52,13.53,370686,0
2014-04-14,13.6,13.83,13.34,13.7,426561,0
2014-04-15,13.76,13.85,13.45,13.72,244505,0
2014-04-16,13.77,13.77,13.45,13.57,128723,0
2014-04-17,13.57,13.73,13.57,13.72,67693,0
2014-04-21,13.68,13.89,13.68,13.83,134500,0
2014-04-22,13.87,14.35,13.81,14.32,111993,0
2014-04-23,14.27,14.64,14.27,14.54,239376,0
2014-04-24,14.65,14.79,14.35,14.69,180384,0
2014-04-25,14.61,14.67,14.24,14.62,294604,0
2014-04-28,14.63,14.63,13.89,14.17,428749,0
2014-04-29,14.19,14.43,14.03,14.16,142445,0
2014-04-30,14.15,14.17,13.88,14,115329,0
2014-05-01,13.95,14.28,13.78,14.16,229358,0
2014-05-02,14.12,14.42,14.06,14.37,439324,0
2014-05-05,14.26,14.46,14.22,14.39,232328,0
2014-05-06,14.35,14.36,14.13,14.28,255353,0
2014-05-07,14.23,14.32,13.86,14.1,152589,0
2014-05-08,13.94,14.15,13.59,13.78,167463,0
2014-05-09,13.65,14.01,13.61,13.94,130795,0
2014-05-12,13.98,14.01,13.39,13.52,253282,0
2014-05-13,13.56,13.59,13.31,13.5,309223,0
2014-05-14,13.45,13.47,13.16,13.26,188265,0
2014-05-15,13.25,13.26,12.93,13.11,178764,0
2014-05-16,13.04,13.1,12.97,13.09,172441,0
2014-05-19,13.1,13.24,13.04,13.1,181531,0
2014-05-20,13.07,13.15,12.97,12.99,136267,0
2014-05-21,12.9,12.99,12.53,12.55,482156,0
2014-05-22,12.59,12.74,12.53,12.58,278810,0
2014-05-23,12.64,12.76,12.55,12.69,167295,0
2014-05-27,12.71,12.91,12.71,12.8,191360,0
2014-05-28,12.77,12.77,12.52,12.59,222215,0
2014-05-29,12.58,12.7,12.54,12.54,121187,0
2014-05-30,12.57,12.57,12.33,12.42,182149,0
2014-06-02,12.5,12.5,12.06,12.14,158938,0
2014-06-03,12.14,12.26,12.07,12.16,116918,0
2014-06-04,12.15,12.47,12.15,12.41,106902,0
2014-06-05,12.43,12.71,12.35,12.58,163689,0
2014-06-06,12.57,12.78,12.57,12.69,128447,0
2014-06-09,12.75,12.9,12.7,12.77,114564,0
2014-06-10,12.71,13,12.35,12.52,543519,0
2014-06-11,12.51,12.72,12.5,12.63,106347,0
2014-06-12,12.61,12.71,12.4,12.44,58548,0
2014-06-13,12.5,12.8,12.5,12.74,193848,0
2014-06-16,12.71,13.33,12.71,13.12,252288,0
2014-06-17,13.08,13.5,13.06,13.27,157443,0
2014-06-18,13.31,13.64,13.25,13.5,204489,0
2014-06-19,13.58,13.71,13.34,13.62,371661,0
2014-06-20,13.68,14.07,13.64,13.95,230468,0
2014-06-23,13.99,14.02,13.6,13.66,108256,0
2014-06-24,13.71,14.19,13.6,13.65,208542,0
2014-06-25,13.67,13.87,13.55,13.84,105917,0
2014-06-26,13.86,13.97,13.66,13.93,114214,0
2014-06-27,13.84,13.87,13.58,13.87,276623,0
2014-06-30,13.85,14.24,13.74,14.1,186323,0
2014-07-01,14.13,14.5,14.05,14.47,197618,0
2014-07-02,14.4,14.7,14.32,14.38,144200,0
2014-07-03,14.46,14.63,14.32,14.44,62305,0
2014-07-07,14.5,14.5,14.22,14.37,93257,0
2014-07-08,14.77,14.77,14,14.08,201381,0
2014-07-09,14.08,14.39,14.04,14.13,151678,0
2014-07-10,13.85,14.14,13.75,14.02,233578,0
2014-07-11,14.02,14.02,13.72,13.94,87069,0
2014-07-14,14.05,14.15,13.94,14.1,163202,0
2014-07-15,14.07,14.33,13.85,13.98,89403,0
2014-07-16,13.93,14.31,13.86,14.24,602055,0
2014-07-17,14.21,14.33,14.09,14.17,146045,0
2014-07-18,14.21,14.34,13.93,14.18,89176,0
2014-07-21,14.09,14.43,14,14.3,141905,0
2014-07-22,14.3,14.5,14.22,14.47,146102,0
2014-07-23,14.47,14.47,14.18,14.21,93697,0
2014-07-24,14.27,14.4,14.15,14.21,87518,0
2014-07-25,14.12,14.16,13.94,13.97,151123,0
2014-07-28,13.96,14.03,13.75,13.97,89396,0
2014-07-29,14.01,14.16,13.89,13.92,95644,0
2014-07-30,14.01,14.15,13.96,14.09,87048,0
2014-07-31,13.95,14.16,13.74,14.01,144545,0
2014-08-01,14.04,14.16,13.69,13.76,172154,0
2014-08-04,13.71,14.05,13.71,13.98,84391,0
2014-08-05,14,14.08,13.76,13.94,94480,0
2014-08-06,13.94,14.05,13.77,13.84,108415,0
2014-08-07,13.9,13.93,13.56,13.7,88053,0
2014-08-08,13.58,13.58,13.36,13.5,119419,0
2014-08-11,13.56,13.86,13.42,13.67,53786,0
2014-08-12,13.6,13.73,13.5,13.71,147669,0
2014-08-13,13.7,13.7,13.02,13.19,259700,0
2014-08-14,13.18,13.18,12.98,13.04,122789,0
2014-08-15,13.04,13.08,12.52,13,250482,0
2014-08-18,13,13.05,12.73,12.8,425246,0
2014-08-19,12.76,13.02,12.67,12.82,155374,0
2014-08-20,12.79,12.96,12.66,12.74,145807,0
2014-08-21,12.75,12.75,12.38,12.6,262247,0
2014-08-22,12.59,12.59,12.33,12.49,222873,0
2014-08-25,12.52,12.58,11.53,11.57,783863,0
2014-08-26,11.58,11.75,11.38,11.67,574435,0
2014-08-27,11.77,12.09,11.69,12.07,219917,0
2014-08-28,12.1,12.17,11.59,11.77,384579,0
2014-08-29,11.8,12.34,11.76,12.33,212711,0
2014-09-02,12.31,12.37,11.89,11.93,200774,0
2014-09-03,12.01,12.07,11.87,11.9,85377,0
2014-09-04,11.95,12.07,11.86,11.91,127881,0
2014-09-05,11.94,12.08,11.83,12.06,160714,0
2014-09-08,12.01,12.35,11.96,12.21,1406916,0
2014-09-09,12.23,12.39,12.07,12.34,681678,0
2014-09-10,12.35,12.36,11.98,12.19,170127,0
2014-09-11,12.11,12.25,12,12.22,280654,0
2014-09-12,12.24,12.24,12.03,12.18,215859,0
2014-09-15,12.22,12.33,12,12.07,199258,0
2014-09-16,12.07,12.16,12,12.07,141200,0
2014-09-17,12,12.43,11.97,12.07,290792,0
2014-09-18,12.09,12.33,12.09,12.33,457038,0
2014-09-19,12.38,12.47,12.17,12.39,335433,0
2014-09-22,12.33,12.38,12.03,12.29,309089,0
2014-09-23,12.29,12.29,12.05,12.2,282288,0
2014-09-24,12.19,12.3,12.13,12.27,183011,0
2014-09-25,12.2,12.27,12,12.08,318586,0
2014-09-26,12.14,12.24,11.81,11.9,325609,0
2014-09-29,11.79,11.89,11.62,11.76,204080,0
2014-09-30,11.73,12.02,11.66,11.7,158917,0
2014-10-01,11.7,11.71,11.27,11.33,278562,0
2014-10-02,11.29,11.44,11.06,11.32,149553,0
2014-10-03,11.39,11.47,11.22,11.31,171936,0
2014-10-06,11.31,11.44,11.17,11.33,251983,0
2014-10-07,11.33,11.5,10.99,11.02,227870,0
2014-10-08,11,11.4,10.87,11.36,158286,0
2014-10-09,11.37,11.37,10.9,10.94,165801,0
2014-10-10,10.75,10.76,10.26,10.32,244158,0
2014-10-13,10.32,10.35,10.03,10.06,128492,0
2014-10-14,10.13,10.38,10.1,10.18,167165,0
2014-10-15,10.09,10.39,9.91,10.36,104802,0
2014-10-16,10.15,10.34,10.05,10.17,195544,0
2014-10-17,10.25,10.62,10.24,10.34,245204,0
2014-10-20,10.29,10.52,10.29,10.38,254450,0
2014-10-21,10.45,10.71,10.4,10.65,234474,0
2014-10-22,10.71,10.91,10.31,10.33,218697,0
2014-10-23,10.46,10.69,10.46,10.55,161742,0
2014-10-24,10.52,10.64,10.44,10.53,162528,0
2014-10-27,10.46,10.62,10.31,10.54,75880,0
2014-10-28,10.57,11.07,10.54,11.02,112156,0
2014-10-29,10.99,11.12,10.86,11.01,116743,0
2014-10-30,10.92,10.94,10.57,10.71,109132,0
2014-10-31,10.87,11.21,10.81,11.13,176158,0
2014-11-03,11.13,11.43,10.99,11.33,190660,0
2014-11-04,11.28,11.38,11.11,11.25,93752,0
2014-11-05,11.32,11.32,10.93,11.04,193288,0
2014-11-06,11.04,11.49,10.93,11.39,437920,0
2014-11-07,11.39,11.5,11.3,11.44,163165,0
2014-11-10,11.42,11.47,11.23,11.43,107911,0
2014-11-11,11.4,11.45,11.05,11.42,194613,0
2014-11-12,11.38,11.49,11.37,11.47,86669,0
2014-11-13,11.37,11.52,11.02,11.17,332631,0
2014-11-14,11.12,11.19,10.95,11.12,219379,0
2014-11-17,11.09,11.14,10.93,11.11,354568,0
2014-11-18,11.08,11.44,11.07,11.44,304434,0
2014-11-19,11.46,11.46,11.11,11.11,170059,0
2014-11-20,11.03,11.27,10.99,11.22,285342,0
2014-11-21,11.36,11.45,11.27,11.37,564652,0
2014-11-24,11.38,11.45,11.33,11.37,210457,0
2014-11-25,11.42,11.71,11.3,11.61,198121,0
2014-11-26,11.65,12.45,11.56,12.33,425239,0
2014-11-28,12.35,12.35,12.09,12.18,97751,0
2014-12-01,12.18,12.18,11.68,11.82,140055,0
2014-12-02,11.81,11.97,11.65,11.79,211074,0
2014-12-03,11.77,13.01,11.77,12.75,422194,0
2014-12-04,12.78,12.81,12.44,12.51,165448,0
2014-12-05,12.6,13.33,12.55,13.31,262267,0
2014-12-08,13.3,13.47,13,13.05,235428,0
2014-12-09,12.83,14.47,12.83,13.4,255028,0
2014-12-10,13.34,13.36,12.56,12.58,232307,0
2014-12-11,12.63,13.04,12.58,12.92,284105,0
2014-12-12,12.77,13.15,12.49,12.96,328571,0
2014-12-15,13.09,13.28,12.49,12.65,209950,0
2014-12-16,12.72,12.89,12.35,12.65,213925,0
2014-12-17,12.76,12.87,12.35,12.82,192406,0
2014-12-18,13.08,13.51,12.96,13.25,251096,0
2014-12-19,13.26,13.35,12.98,13.22,175820,0
2014-12-22,13.27,13.45,13.09,13.37,158634,0
2014-12-23,13.4,13.54,13.27,13.28,141723,0
2014-12-24,13.41,13.62,13.06,13.62,119051,0
2014-12-26,13.64,13.71,13.47,13.61,63399,0
2014-12-29,13.63,13.81,13.53,13.55,72578,0
2014-12-30,13.47,13.47,13.19,13.32,120221,0
2014-12-31,13.37,13.4,12.97,12.99,126405,0
2015-01-02,13.08,13.19,12.76,12.89,174126,0
2015-01-05,12.81,12.82,12.42,12.6,177776,0
2015-01-06,12.6,12.64,11.95,12.17,199160,0
2015-01-07,12.2,12.39,11.71,12.23,112703,0
2015-01-08,12.3,12.74,12.3,12.57,74938,0
2015-01-09,12.62,13.08,12.43,12.99,109647,0
2015-01-12,12.89,13,12.6,12.93,114602,0
2015-01-13,13.09,13.13,12.54,13,214251,0
2015-01-14,12.9,12.98,12.55,12.95,156713,0
2015-01-15,13.07,13.1,12.63,12.72,412441,0
2015-01-16,12.68,12.89,12.55,12.84,107469,0
2015-01-20,12.88,12.88,12.56,12.71,137553,0
2015-01-21,12.72,13.02,12.63,12.84,86214,0
2015-01-22,12.67,12.99,12.59,12.99,114794,0
2015-01-23,12.92,12.96,12.68,12.78,77669,0
2015-01-26,12.74,12.79,12.4,12.55,275723,0
2015-01-27,12.37,12.49,12.04,12.26,135001,0
2015-01-28,12.36,12.36,11.9,12.02,183448,0
2015-01-29,12.35,14.32,12.24,14.15,804205,0
2015-01-30,14.01,14.8,13.9,14.38,393700,0
2015-02-02,14.53,15.04,14.23,14.98,350300,0
2015-02-03,15,15.72,14.8,15.16,448755,0
2015-02-04,15.17,15.19,14.74,15.09,254636,0
2015-02-05,15.15,15.33,15.02,15.23,113938,0
2015-02-06,15.22,15.25,14.91,15.1,234858,0
2015-02-09,15.17,15.25,14.78,14.87,174523,0
2015-02-10,15.03,15.11,14.88,14.93,161109,0
2015-02-11,14.88,15.22,14.86,14.98,164681,0
2015-02-12,15.07,15.23,14.97,15.02,408286,0
2015-02-13,6.41,8.09,6.4,7.52,15550825,0
2015-02-17,7.47,7.52,6.8,6.88,2552033,0
2015-02-18,7.05,7.25,6.4,6.62,2230488,0
2015-02-19,6.6,6.6,6.17,6.25,1419728,0
2015-02-20,6.21,6.25,5.86,5.86,1772516,0
2015-02-23,5.83,5.83,5.48,5.66,1228840,0
2015-02-24,5.74,5.74,5.42,5.49,802408,0
2015-02-25,5.52,6.1,5.42,6.08,2044536,0
2015-02-26,6.1,6.1,5.75,5.77,661871,0
2015-02-27,5.75,5.79,5.63,5.71,528677,0
2015-03-02,5.7,5.85,5.61,5.81,533300,0
2015-03-03,5.78,5.81,5.59,5.69,565400,0
2015-03-04,5.61,5.65,5.41,5.55,546600,0
2015-03-05,5.74,5.74,5.27,5.43,593900,0
2015-03-06,5.5,5.52,5.21,5.23,520200,0
2015-03-09,5.23,5.32,5.08,5.21,320800,0
2015-03-10,5.14,5.25,5,5.24,468900,0
2015-03-11,5.25,5.54,5.23,5.5,540000,0
2015-03-12,5.5,5.5,5.23,5.3,429100,0
2015-03-13,5.3,5.3,5.2,5.24,375500,0
2015-03-16,5.3,5.3,5.14,5.18,511600,0
2015-03-17,5.11,5.12,4.99,4.99,565000,0
2015-03-18,4.96,5.32,4.89,5.28,481600,0
2015-03-19,5.29,5.53,5.17,5.5,589000,0
2015-03-20,5.53,5.61,5.38,5.51,788300,0
2015-03-23,5.43,5.89,5.43,5.78,736100,0
2015-03-24,5.83,5.83,5.58,5.63,464300,0
2015-03-25,5.68,5.68,5.48,5.49,404400,0
2015-03-26,5.45,5.47,5.27,5.38,376000,0
2015-03-27,5.4,5.4,5.18,5.31,270500,0
2015-03-30,5.33,5.71,5.33,5.57,347700,0
2015-03-31,5.53,5.56,5.21,5.47,524783,0
2015-04-01,5.47,5.73,5.47,5.61,230800,0
2015-04-02,5.65,5.84,5.58,5.7,176500,0
2015-04-06,5.7,5.79,5.65,5.67,332100,0
2015-04-07,5.65,5.74,5.4,5.67,327701,0
2015-04-08,5.68,5.71,5.55,5.59,377400,0
2015-04-09,5.57,5.62,5.5,5.58,317340,0
2015-04-10,5.63,5.68,5.52,5.58,271600,0
2015-04-13,5.56,5.62,5.49,5.49,241600,0
2015-04-14,5.52,5.56,5.32,5.39,517800,0
2015-04-15,5.44,5.65,5.39,5.6,387968,0
2015-04-16,5.6,5.7,5.54,5.64,212748,0
2015-04-17,5.6,5.63,5.52,5.6,281900,0
2015-04-20,5.62,5.84,5.55,5.75,373412,0
2015-04-21,5.81,5.82,5.61,5.64,168446,0
2015-04-22,5.65,5.65,5.45,5.61,190171,0
2015-04-23,5.54,5.68,5.46,5.6,271900,0
2015-04-24,5.59,5.61,5.5,5.51,109965,0
2015-04-27,5.52,5.59,5.41,5.52,209200,0
2015-04-28,5.52,5.59,5.46,5.53,99396,0
2015-04-29,5.5,5.6,5.45,5.58,175800,0
2015-04-30,5.54,5.65,5.41,5.48,330200,0
2015-05-01,5.52,5.55,5.28,5.31,290300,0
2015-05-04,5.29,5.43,5.22,5.37,219700,0
2015-05-05,5.34,5.4,5,5.08,840200,0
2015-05-06,5.09,5.25,5.03,5.23,190977,0
2015-05-07,5.28,5.35,5.2,5.2,221039,0
2015-05-08,5.23,5.4,5.23,5.37,95700,0
2015-05-11,5.36,5.48,5.36,5.46,142800,0
2015-05-12,5.61,5.85,5.44,5.77,411972,0
2015-05-13,5.81,6.19,5.8,6.14,993066,0
2015-05-14,6.11,6.66,6.11,6.62,1129400,0
2015-05-15,6.61,6.65,6.33,6.4,708342,0
2015-05-18,6.44,6.53,6.12,6.26,502243,0
2015-05-19,6.28,6.46,6.19,6.34,418954,0
2015-05-20,6.3,6.41,6.21,6.35,578268,0
2015-05-21,6.38,6.38,6.18,6.25,212500,0
2015-05-22,6.25,6.38,6.15,6.28,403200,0
2015-05-26,6.24,6.42,6.16,6.4,521465,0
2015-05-27,6.4,6.43,6.21,6.39,645300,0
2015-05-28,6.37,6.5,6.24,6.39,553179,0
2015-05-29,7.05,7.55,6.95,7.17,3242500,0
2015-06-01,7.17,7.45,7.06,7.24,861616,0
2015-06-02,7.21,7.21,6.91,7.18,709387,0
2015-06-03,7.19,7.38,7.1,7.35,469700,0
2015-06-04,7.31,8.04,7.31,7.9,1183200,0
2015-06-05,7.91,7.91,7.61,7.77,446500,0
2015-06-08,7.78,7.84,7.62,7.66,288700,0
2015-06-09,7.71,7.87,7.63,7.64,291793,0
2015-06-10,7.66,7.68,7.63,7.64,167250,0
2015-06-11,7.66,7.81,7.64,7.73,354042,0
2015-06-12,7.71,7.71,7.41,7.5,534800,0
2015-06-15,7.4,7.53,7.27,7.48,288000,0
2015-06-16,7.48,7.52,7.39,7.47,187000,0
2015-06-17,7.5,7.69,7.46,7.65,223800,0
2015-06-18,7.67,7.67,7.45,7.55,148100,0
2015-06-19,7.54,7.58,7.42,7.55,238900,0
2015-06-22,7.57,7.9,7.44,7.85,476500,0
2015-06-23,7.85,7.98,7.79,7.9,264812,0
2015-06-24,7.87,7.92,7.59,7.79,264100,0
2015-06-25,7.77,7.91,7.65,7.82,234700,0
2015-06-26,7.78,7.83,7.43,7.67,335700,0
2015-06-29,7.62,8,7.49,7.75,528300,0
2015-06-30,7.8,7.9,7.44,7.72,429029,0
2015-07-01,7.71,7.76,7.13,7.4,481200,0
2015-07-02,7.39,7.42,7.25,7.32,185800,0
2015-07-06,7.25,7.36,7.19,7.26,203000,0
2015-07-07,7.25,7.31,7.01,7.3,239400,0
2015-07-08,7.24,7.26,7.06,7.18,139000,0
2015-07-09,7.34,7.89,7.26,7.68,419200,0
2015-07-10,7.76,7.88,7.61,7.73,172000,0
2015-07-13,7.8,8,7.74,7.99,478500,0
2015-07-14,8.05,8.62,7.93,8.57,874041,0
2015-07-15,8.58,8.69,8.43,8.6,428042,0
2015-07-16,8.65,8.68,8.33,8.4,462600,0
2015-07-17,8.37,8.55,8.22,8.46,252800,0
2015-07-20,8.45,8.53,8.35,8.37,334000,0
2015-07-21,8.39,8.5,8.25,8.38,371200,0
2015-07-22,8.3,8.58,8.29,8.51,885800,0
2015-07-23,8.56,8.75,8.51,8.61,319600,0
2015-07-24,8.6,9.13,8.6,8.93,769700,0
2015-07-27,8.97,9.08,8.32,8.59,634000,0
2015-07-28,8.61,8.62,8.23,8.62,229200,0
2015-07-29,8.6,8.62,8.26,8.4,496940,0
2015-07-30,8.36,8.59,8.19,8.5,598600,0
2015-07-31,8.45,8.93,8.45,8.56,650600,0
2015-08-03,8.6,8.75,8.38,8.44,294876,0
2015-08-04,8.46,8.69,8.44,8.49,295900,0
2015-08-05,8.5,8.75,8.46,8.69,308200,0
2015-08-06,8.68,8.72,8.45,8.62,317378,0
2015-08-07,8.6,9.2,8.17,8.52,785400,0
2015-08-10,8.52,8.59,8.28,8.5,510000,0
2015-08-11,8.49,8.71,8.44,8.45,219059,0
2015-08-12,8.44,8.65,8.35,8.62,209500,0
2015-08-13,8.63,9.23,8.59,9.17,1515200,0
2015-08-14,9.13,9.37,9.07,9.21,308000,0
2015-08-17,9.48,9.88,9.29,9.57,545700,0
2015-08-18,9.39,9.44,9.04,9.14,310700,0
2015-08-19,9.29,9.33,8.89,8.94,302800,0
2015-08-20,8.83,8.83,7.86,8,679500,0
2015-08-21,7.9,8.11,7.67,8.01,380600,0
2015-08-24,7.66,7.99,7.32,7.5,461135,0
2015-08-25,7.63,7.63,7.02,7.04,543700,0
2015-08-26,7.11,7.31,6.78,7.21,429300,0
2015-08-27,7.31,7.82,7.24,7.72,356200,0
2015-08-28,7.73,7.91,7.53,7.74,689200,0
2015-08-31,8.24,8.7,7.8,8.55,1365400,0
2015-09-01,8.7,8.7,8.09,8.16,189300,0
2015-09-02,8.25,8.6,8.15,8.58,225900,0
2015-09-03,8.62,8.98,8.62,8.68,227800,0
2015-09-04,8.57,8.68,8.37,8.5,202700,0
2015-09-08,8.73,9.1,8.58,9.08,376500,0
2015-09-09,9.05,9.06,8.6,8.61,121500,0
2015-09-10,8.59,8.77,8.51,8.66,195044,0
2015-09-11,8.59,8.75,8.44,8.6,176600,0
2015-09-14,8.57,8.73,8.5,8.69,52400,0
2015-09-15,8.67,8.77,8.56,8.73,142500,0
2015-09-16,8.69,8.78,8.62,8.78,235400,0
2015-09-17,8.73,8.91,8.63,8.7,194409,0
2015-09-18,8.52,8.77,8.52,8.71,109100,0
2015-09-21,8.66,8.96,8.46,8.54,101300,0
2015-09-22,8.47,8.79,8.47,8.54,194700,0
2015-09-23,8.55,8.55,8.09,8.26,149552,0
2015-09-24,8.21,8.25,7.91,8.02,203035,0
2015-09-25,8.11,8.17,7.77,7.92,229400,0
2015-09-28,7.92,7.92,7.07,7.17,268172,0
2015-09-29,7.18,7.2,6.4,6.62,418100,0
2015-09-30,6.64,6.74,6.42,6.59,344500,0
2015-10-01,6.59,6.68,6.23,6.44,297500,0
2015-10-02,6.34,6.49,6.2,6.4,188500,0
2015-10-05,6.46,6.56,6.23,6.26,131950,0
2015-10-06,6.23,6.61,6.23,6.61,188100,0
2015-10-07,6.61,6.77,6.39,6.48,235519,0
2015-10-08,6.45,6.67,6.35,6.59,288200,0
2015-10-09,6.58,6.61,6.29,6.36,235600,0
2015-10-12,6.39,6.51,6.15,6.26,224803,0
2015-10-13,6.15,6.51,6.15,6.49,1107600,0
2015-10-14,6.51,6.92,6.37,6.89,567858,0
2015-10-15,6.95,7.14,6.83,6.88,211100,0
2015-10-16,6.9,7.18,6.79,7.17,552000,0
2015-10-19,7.17,7.48,7.04,7.31,319574,0
2015-10-20,7.3,7.38,7.1,7.14,262277,0
2015-10-21,7.2,7.23,6.86,6.86,228800,0
2015-10-22,6.91,7.09,6.87,7.03,269200,0
2015-10-23,7.09,7.09,6.88,7.01,155500,0
2015-10-26,7.01,7.04,6.68,6.83,184000,0
2015-10-27,6.82,7.01,6.73,6.75,252600,0
2015-10-28,6.8,6.96,6.64,6.79,240800,0
2015-10-29,6.44,6.72,6.13,6.27,632700,0
2015-10-30,6.08,6.14,5.19,5.29,1817900,0
2015-11-02,5.31,5.51,5.2,5.35,566963,0
2015-11-03,5.31,5.45,5.24,5.27,490891,0
2015-11-04,5.27,5.42,5.23,5.34,341369,0
2015-11-05,5.3,5.43,5.25,5.42,146100,0
2015-11-06,5.42,5.83,5.38,5.67,1137700,0
2015-11-09,5.67,5.67,5.26,5.28,251106,0
2015-11-10,5.26,5.33,4.92,5.12,499000,0
2015-11-11,5.13,5.25,5.13,5.25,420900,0
2015-11-12,5.24,5.75,5.21,5.69,702700,0
2015-11-13,5.66,5.7,5.41,5.65,460600,0
2015-11-16,5.64,5.71,5.46,5.51,333300,0
2015-11-17,5.52,5.53,5.29,5.33,330000,0
2015-11-18,5.33,5.47,5.32,5.4,269000,0
2015-11-19,5.42,5.42,5.08,5.17,149012,0
2015-11-20,5.17,5.17,5.05,5.1,213400,0
2015-11-23,5.09,5.33,5.04,5.27,289600,0
2015-11-24,5.24,5.35,5.19,5.27,123600,0
2015-11-25,5.26,5.72,5.25,5.64,198500,0
2015-11-27,5.64,5.69,5.51,5.52,88800,0
2015-11-30,5.52,5.65,5.5,5.59,160800,0
2015-12-01,5.61,5.93,5.56,5.56,448173,0
2015-12-02,5.59,5.61,5.42,5.43,223679,0
2015-12-03,5.47,5.54,5.18,5.33,219736,0
2015-12-04,5.34,5.46,5.2,5.27,174600,0
2015-12-07,5.25,5.25,4.81,4.89,481500,0
2015-12-08,4.83,4.96,4.73,4.9,522202,0
2015-12-09,4.88,4.99,4.77,4.88,2745300,0
2015-12-10,4.88,5.05,4.8,5.02,612700,0
2015-12-11,5,5.01,4.81,4.87,328800,0
2015-12-14,4.86,4.86,4.14,4.22,632647,0
2015-12-15,4.22,4.47,4.21,4.46,190600,0
2015-12-16,4.48,4.56,4.33,4.41,217900,0
2015-12-17,4.45,4.48,4.34,4.37,429400,0
2015-12-18,4.36,4.52,4.34,4.52,202600,0
2015-12-21,4.54,4.59,4.45,4.52,142000,0
2015-12-22,4.52,5.14,4.51,5.08,474813,0
2015-12-23,5.07,5.29,5.07,5.16,267800,0
2015-12-24,5.14,5.305,5.14,5.2,58735,0
2015-12-28,5.16,5.2,4.95,5.08,229392,0
2015-12-29,5.09,5.17,4.91,5.06,279594,0
2015-12-30,5.02,5.14,4.97,5.04,140989,0
2015-12-31,4.98,5.35,4.97,5.29,251683,0
2016-01-04,5.2,5.25,4.99,5,250057,0
2016-01-05,4.99,5.07,4.74,4.83,265707,0
2016-01-06,4.76,4.7797,4.59,4.63,269977,0
2016-01-07,4.57,4.61,4.23,4.24,503038,0
2016-01-08,4.26,4.36,3.99,4.05,323747,0
2016-01-11,4.08,4.13,3.8,3.84,247212,0
2016-01-12,3.89,3.91,3.73,3.86,213112,0
2016-01-13,3.88,4.05,3.63,3.72,223039,0
2016-01-14,3.75,3.91,3.64,3.85,79403,0
2016-01-15,3.67,3.8,3.6,3.79,138375,0
2016-01-19,3.92,4.19,3.86,3.96,314900,0
2016-01-20,3.89,4.01,3.69,3.96,317490,0
2016-01-21,3.98,4.54,3.95,4.49,350780,0
2016-01-22,4.58,4.79,4.45,4.77,220497,0
2016-01-25,4.77,5,4.755,4.82,223599,0
2016-01-26,4.87,4.88,4.61,4.79,255452,0
2016-01-27,4.77,4.78,4.33,4.38,115204,0
2016-01-28,4.43,4.47,4.27,4.37,63102,0
2016-01-29,4.41,4.65,4.41,4.58,189577,0
2016-02-01,4.55,4.55,4.33,4.49,96721,0
2016-02-02,4.38,4.38,4.03,4.09,142755,0
2016-02-03,4.12,4.12,4.01,4.08,102570,0
2016-02-04,4.14,4.55,4.09,4.53,395444,0
2016-02-05,4.52,4.88,4.35,4.87,343746,0
2016-02-08,4.76,4.76,4.38,4.45,159079,0
2016-02-09,4.38,4.38,4.095,4.1,261689,0
2016-02-10,4.15,4.34,3.855,3.89,412123,0
2016-02-11,3.86,3.94,3.49,3.5,1540669,0
2016-02-12,3.51,3.58,3.395,3.4,359719,0
2016-02-16,3.5,3.53,3.39,3.42,539332,0
2016-02-17,3.43,3.46,3.27,3.28,865286,0
2016-02-18,3.47,3.98,3.1,3.85,3517455,0
2016-02-19,3.96,4.1,3.79,4.08,644028,0
2016-02-22,4.08,4.37,4.08,4.32,373932,0
2016-02-23,4.31,4.9,4.27,4.87,903758,0
2016-02-24,4.76,4.96,4.71,4.93,552853,0
2016-02-25,5,5.12,4.9,5.02,570162,0
2016-02-26,5.12,5.18,5.02,5.11,360707,0
2016-02-29,5.1,5.25,5.1,5.23,228848,0
2016-03-01,5.25,5.25,5.06,5.22,172060,0
2016-03-02,5.22,5.25,5.07,5.11,388869,0
2016-03-03,5.17,5.23,5.11,5.16,271864,0
2016-03-04,5.17,5.31,5.1,5.29,547579,0
2016-03-07,5.3,5.81,5.295,5.8,819448,0
2016-03-08,5.73,5.766,5.1101,5.13,267041,0
2016-03-09,5.14,5.57,5.06,5.54,510783,0
2016-03-10,5.53,5.62,5.4,5.53,417986,0
2016-03-11,5.64,5.67,5.44,5.53,605616,0
2016-03-14,5.5,5.62,5.47,5.52,288511,0
2016-03-15,5.51,5.5305,5.22,5.23,125396,0
2016-03-16,5.23,5.29,5.19,5.21,149175,0
2016-03-17,5.25,5.36,5.13,5.26,231963,0
2016-03-18,5.32,5.51,5.27,5.51,393206,0
2016-03-21,5.49,5.49,5.19,5.22,184642,0
2016-03-22,5.2,5.2,5.0101,5.07,228695,0
2016-03-23,5.08,5.11,4.85,5.1,330124,0
2016-03-24,5.05,5.09,4.83,5.05,110616,0
2016-03-28,5.03,5.05,4.88,4.93,91225,0
2016-03-29,4.89,5.26,4.8222,5.24,73915,0
2016-03-30,5.28,5.325,5.21,5.26,123040,0
2016-03-31,5.27,5.46,5.27,5.44,233833,0
2016-04-01,5.32,5.53,5.32,5.52,123825,0
2016-04-04,5.48,5.535,5.21,5.36,146748,0
2016-04-05,5.32,5.34,5.09,5.24,310065,0
2016-04-06,5.25,5.48,5.18,5.44,265953,0
2016-04-07,5.41,5.49,5.35,5.45,60456,0
2016-04-08,5.53,5.58,5.35,5.38,62995,0
2016-04-11,5.41,5.5,5.4,5.47,107935,0
2016-04-12,5.5,5.5,5.28,5.29,132319,0
2016-04-13,5.36,5.5,5.3341,5.4,116851,0
2016-04-14,5.41,5.41,5.3,5.33,98176,0
2016-04-15,5.33,5.33,5.23,5.29,88706,0
2016-04-18,5.24,5.26,5.08,5.13,93580,0
2016-04-19,5.17,5.2,4.92,4.92,110079,0
2016-04-20,4.95,5.21,4.9301,5.16,94901,0
2016-04-21,5.2,5.23,5.16,5.21,128742,0
2016-04-22,5.23,5.3101,4.9903,5.22,43207,0
2016-04-25,5.24,5.26,5.1,5.12,83795,0
2016-04-26,5.12,5.24,5.07,5.14,37566,0
2016-04-27,5.14,5.2608,5.14,5.15,35906,0
2016-04-28,5.15,5.25,5.02,5.04,94380,0
2016-04-29,5.06,5.19,4.97,5.16,93437,0
2016-05-02,5.16,5.2188,5.04,5.1,276502,0
2016-05-03,5.04,5.08,4.95,5.05,63280,0
2016-05-04,5.01,5.09,4.8,4.86,70611,0
2016-05-05,4.813,4.9,4.7132,4.75,120064,0
2016-05-06,5.42,5.61,4.99,5.09,615313,0
2016-05-09,5.07,5.18,4.8,5.01,331709,0
2016-05-10,5.02,5.27,4.9134,5.19,140614,0
2016-05-11,5.16,5.18,4.95,5.01,248589,0
2016-05-12,5.04,5.1,4.8,4.87,137784,0
2016-05-13,4.85,4.97,4.84,4.97,106203,0
2016-05-16,5.02,5.14,4.88,5.01,372857,0
2016-05-17,5,5,4.9,4.95,207245,0
2016-05-18,4.9,4.98,4.9,4.93,61023,0
2016-05-19,4.93,5,4.89,4.95,104300,0
2016-05-20,5,5.13,4.99,5.07,294783,0
2016-05-23,5.15,5.16,5,5.06,590164,0
2016-05-24,5.1,5.14,5.08,5.1,223872,0
2016-05-25,5.18,5.2,5.05,5.13,188031,0
2016-05-26,5.13,5.23,5.12,5.16,134191,0
2016-05-27,5.2,5.52,5.15,5.41,194629,0
2016-05-31,5.42,5.64,5.38,5.55,231278,0
2016-06-01,5.49,5.725,5.46,5.67,224551,0
2016-06-02,5.65,5.81,5.63,5.71,142934,0
2016-06-03,5.72,5.92,5.71,5.82,139621,0
2016-06-06,5.83,6.02,5.77,5.78,178175,0
2016-06-07,5.82,5.94,5.76,5.9,90209,0
2016-06-08,5.8894,5.975,5.81,5.91,87081,0
2016-06-09,5.95,5.95,5.64,5.77,119335,0
2016-06-10,5.72,5.82,5.53,5.54,177667,0
2016-06-13,5.52,5.75,5.52,5.59,58656,0
2016-06-14,5.6,5.66,5.45,5.52,90739,0
2016-06-15,5.6,5.8,5.55,5.68,98263,0
2016-06-16,5.64,5.71,5.55,5.68,59670,0
2016-06-17,5.7,5.82,5.66,5.72,86915,0
2016-06-20,5.76,5.85,5.66,5.66,54230,0
2016-06-21,5.73,5.75,5.66,5.69,33583,0
2016-06-22,5.69,5.92,5.6892,5.73,73512,0
2016-06-23,5.81,6.1,5.68,5.99,290874,0
2016-06-24,5.75,5.87,5.56,5.71,231163,0
2016-06-27,5.66,5.78,5.13,5.15,145974,0
2016-06-28,5.25,5.405,5.21,5.28,80423,0
2016-06-29,5.36,5.54,5.23,5.51,121137,0
2016-06-30,5.54,5.67,5.42,5.66,125283,0
2016-07-01,5.51,5.69,5.51,5.53,41988,0
2016-07-05,5.48,5.5,5.3501,5.44,65661,0
2016-07-06,5.41,5.55,5.38,5.52,95684,0
2016-07-07,5.53,5.75,5.53,5.59,63516,0
2016-07-08,5.65,5.73,5.55,5.59,220345,0
2016-07-11,5.67,5.73,5.5,5.51,82951,0
2016-07-12,5.55,5.67,5.54,5.6,85430,0
2016-07-13,5.64,5.73,5.57,5.73,275357,0
2016-07-14,5.74,5.7865,5.57,5.71,117708,0
2016-07-15,5.68,5.73,5.61,5.7,17314,0
2016-07-18,5.76,5.78,5.66,5.69,257904,0
2016-07-19,5.8,5.8,5.68,5.7,33190,0
2016-07-20,5.69,5.75,5.67,5.71,46098,0
2016-07-21,5.69,5.73,5.61,5.68,85572,0
2016-07-22,5.61,5.69,5.52,5.65,65307,0
2016-07-25,5.68,5.75,5.62,5.67,62350,0
2016-07-26,5.66,5.79,5.58,5.77,64274,0
2016-07-27,5.8,5.92,5.72,5.76,111765,0
2016-07-28,5.73,5.85,5.68,5.84,159702,0
2016-07-29,5.84,5.95,5.75,5.95,96141,0
2016-08-01,5.9,6.07,5.895,5.93,94352,0
2016-08-02,5.9,5.99,5.75,5.97,60950,0
2016-08-03,6,6.25,5.92,6.14,223107,0
2016-08-04,6.4,8.15,6.38,7.28,2038200,0
2016-08-05,7.25,8.1,7.08,7.51,1264892,0
2016-08-08,7.51,7.56,7.21,7.39,399996,0
2016-08-09,7.4,7.5,7.3,7.33,374032,0
2016-08-10,7.37,7.59,7.37,7.42,475976,0
2016-08-11,7.5,7.53,7.345,7.43,218484,0
2016-08-12,7.48,7.52,7.42,7.52,241233,0
2016-08-15,7.5,7.97,7.46,7.86,1075111,0
2016-08-16,7.88,7.925,7.69,7.71,308375,0
2016-08-17,7.7,7.84,7.58,7.7,676968,0
2016-08-18,7.7,8.115,7.66,7.98,521807,0
2016-08-19,7.98,8.265,7.92,8.25,378762,0
2016-08-22,8.25,8.58,8.112,8.47,589163,0
2016-08-23,8.52,8.715,8.52,8.7,484379,0
2016-08-24,8.8,8.94,8.35,8.46,496770,0
2016-08-25,8.46,8.6,8.41,8.55,324591,0
2016-08-26,8.57,8.8,8.51,8.71,895035,0
2016-08-29,8.78,8.88,8.72,8.8,261919,0
2016-08-30,8.87,8.89,8.53,8.56,269562,0
2016-08-31,8.58,8.68,8.5,8.61,278333,0
2016-09-01,8.6,8.6999,8.47,8.6,124254,0
2016-09-02,8.63,8.77,8.55,8.72,207088,0
2016-09-06,8.72,8.8,8.63,8.74,135322,0
2016-09-07,8.8,9.17,8.745,9.02,1081979,0
2016-09-08,9.02,9.02,8.67,8.69,349527,0
2016-09-09,8.57,8.64,8.25,8.25,382639,0
2016-09-12,8.16,8.37,8.051,8.32,223551,0
2016-09-13,8.21,8.28,7.95,8.06,258126,0
2016-09-14,8.11,8.28,8.03,8.24,224422,0
2016-09-15,8.23,8.42,8.23,8.33,96044,0
2016-09-16,8.31,8.35,8.18,8.2,140217,0
2016-09-19,8.28,8.37,8.09,8.12,229428,0
2016-09-20,8.14,8.18,8.03,8.03,113640,0
2016-09-21,8.1,8.1,7.91,7.97,186968,0
2016-09-22,8,8.09,7.91,7.94,179470,0
2016-09-23,7.93,8.01,7.92,7.94,103522,0
2016-09-26,7.88,7.98,7.81,7.92,128910,0
2016-09-27,7.92,7.92,7.8,7.86,124973,0
2016-09-28,7.9,8.08,7.86,7.99,179898,0
2016-09-29,8.14,8.19,7.91,8.13,226858,0
2016-09-30,8.19,8.48,8.1313,8.34,413995,0
2016-10-03,8.34,8.38,8.1,8.17,145813,0
2016-10-04,8.16,8.215,8.06,8.15,278358,0
2016-10-05,8.16,8.7,8.15,8.57,924774,0
2016-10-06,8.64,8.68,8.47,8.68,254568,0
2016-10-07,8.66,8.79,8.54,8.69,257434,0
2016-10-10,8.75,8.83,8.69,8.7,128435,0
2016-10-11,8.65,8.68,8.25,8.32,290515,0
2016-10-12,8.32,8.58,8.2,8.49,186292,0
2016-10-13,8.38,8.49,8.17,8.27,322020,0
2016-10-14,8.32,8.41,8.2,8.31,160772,0
2016-10-17,8.25,8.35,8.15,8.2,114549,0
2016-10-18,8.2,8.3,8.15,8.25,81028,0
2016-10-19,8.2,8.3,8.05,8.3,220583,0
2016-10-20,8.2,8.55,8.15,8.45,206571,0
2016-10-21,8.5,8.5,8.35,8.5,132929,0
2016-10-24,8.5,8.5,8.3,8.4,123694,0
2016-10-25,8.4,8.5,8.2,8.2,271507,0
2016-10-26,8.2,8.45,8.2,8.45,293455,0
2016-10-27,8.4,8.55,8.4,8.45,348293,0
2016-10-28,6.8,7.5,5.7,6.2,2067954,0
2016-10-31,6.1,6.3,5.8,6.2,802666,0
2016-11-01,6.2,6.3,5.95,5.95,594051,0
2016-11-02,6,6,5.35,5.45,918749,0
2016-11-03,5.55,5.6,5.2,5.25,405274,0
2016-11-04,5.25,5.575,5.2,5.55,265578,0
2016-11-07,5.65,5.8,5.55,5.75,244401,0
2016-11-08,5.7,5.8,5.6,5.6,167269,0
2016-11-09,5.55,5.7,5.45,5.7,224315,0
2016-11-10,5.7,5.85,5.45,5.8,244757,0
2016-11-11,5.75,5.85,5.55,5.55,343453,0
2016-11-14,5.55,5.65,5.25,5.35,1352548,0
2016-11-15,5.3,5.6,5.3,5.45,346254,0
2016-11-16,5.5,5.6,5.4,5.5,371261,0
2016-11-17,5.6,5.65,5.45,5.6,374094,0
2016-11-18,5.65,6.1,5.5584,6,836769,0
2016-11-21,6.1,6.45,6.1,6.4,337805,0
2016-11-22,6.45,6.75,6.45,6.7,515641,0
2016-11-23,6.7,6.85,6.6,6.8,117035,0
2016-11-25,6.65,7,6.6,6.95,197730,0
2016-11-28,6.95,6.95,6.5,6.7,179892,0
2016-11-29,6.75,6.75,6.5,6.7,149696,0
2016-11-30,6.7,6.7,6.4,6.45,200467,0
2016-12-01,6.45,6.514,6.15,6.3,240322,0
2016-12-02,6.25,6.4,6.2,6.2,155449,0
2016-12-05,6.25,6.4,6.15,6.3,119731,0
2016-12-06,6.25,6.5,6.25,6.35,149031,0
2016-12-07,6.35,6.35,6.2,6.3,231424,0
2016-12-08,6.4,6.55,6.375,6.5,83982,0
2016-12-09,6.45,6.55,6.4,6.4,70874,0
2016-12-12,6.4,6.45,6.05,6.15,152873,0
2016-12-13,6.15,6.4,6.15,6.3,57140,0
2016-12-14,6.25,6.35,6.15,6.2,70319,0
2016-12-15,6.15,6.3,6,6.1,206427,0
2016-12-16,6.1,6.2,6,6,65098,0
2016-12-19,6,6.35,6,6.35,87473,0
2016-12-20,6.35,6.5,6.15,6.4,276817,0
2016-12-21,6.35,6.5,6.2,6.2,72319,0
2016-12-22,6.25,6.35,6.125,6.3,120839,0
2016-12-23,6.25,6.35,6.15,6.2,69379,0
2016-12-27,6.2,6.3,6.1,6.3,104053,0
2016-12-28,6.25,6.5,6.1,6.35,209751,0
2016-12-29,6.3,6.45,6.25,6.4,85014,0
2016-12-30,6.45,6.4685,6.2,6.2,61197,0
2017-01-03,6.2,6.35,6.2,6.3,169305,0
2017-01-04,6.4,6.5,6.4,6.5,131127,0
2017-01-05,6.5,6.5,6.4183,6.5,173371,0
2017-01-06,6.5,6.5,6.25,6.35,104992,0
2017-01-09,6.3,6.3937,6.1,6.1,117278,0
2017-01-10,6.15,6.35,6.05,6.35,113367,0
2017-01-11,6.55,6.85,6.4,6.7,3452294,0
2017-01-12,6.75,6.75,6.55,6.65,348029,0
2017-01-13,6.9,7.55,6.85,7.35,1409111,0
2017-01-17,7.45,7.55,7.4,7.45,761864,0
2017-01-18,7.5,7.75,7.475,7.75,851666,0
2017-01-19,7.75,8.35,7.75,8.25,2938023,0
2017-01-20,8.25,8.35,7.7,7.95,882187,0
2017-01-23,8.2,8.35,8.05,8.2,717173,0
2017-01-24,8.25,8.3,8.05,8.15,645844,0
2017-01-25,8.2,8.3,8.15,8.2,315562,0
2017-01-26,8.3,8.35,8.175,8.3,436492,0
2017-01-27,8.35,8.7,8.2,8.65,792138,0
2017-01-30,8.65,8.75,8.3,8.6,650224,0
2017-01-31,8.55,8.6,8.35,8.6,280685,0
2017-02-01,8.65,8.7,8.4,8.65,435742,0
2017-02-02,8.55,8.8,8.55,8.75,624388,0
2017-02-03,8.8,8.9,8.6,8.75,470131,0
2017-02-06,8.8,8.8,8.65,8.7,320340,0
2017-02-07,8.65,8.8,8.35,8.55,1074703,0
2017-02-08,8.55,8.55,8.4,8.45,290445,0
2017-02-09,8.5,8.5,8.15,8.2,711993,0
2017-02-10,7.75,7.75,7,7.45,2302416,0
2017-02-13,7.4,7.95,7.35,7.5,1283094,0
2017-02-14,7.45,7.8,7.45,7.7,839425,0
2017-02-15,7.65,7.7,7.3705,7.45,578345,0
2017-02-16,7.5,7.65,7.4,7.55,654014,0
2017-02-17,7.7,7.85,7.55,7.55,375032,0
2017-02-21,7.55,7.555,7.15,7.5,723966,0
2017-02-22,7.5,7.575,7.3,7.4,319483,0
2017-02-23,7.45,7.55,7.25,7.25,452363,0
2017-02-24,7.15,7.65,7.15,7.6,396052,0
2017-02-27,7.55,7.7,7.35,7.45,421006,0
2017-02-28,7.45,7.55,7.3,7.35,210983,0
2017-03-01,7.45,7.5,7.35,7.4,185954,0
2017-03-02,7.45,7.6,7.35,7.4,138261,0
2017-03-03,7.3,7.4,7.2,7.35,202732,0
2017-03-06,7.3,7.45,7.25,7.4,158833,0
2017-03-07,7.45,7.55,7.35,7.5,226482,0
2017-03-08,7.5,7.6,7.25,7.3,209922,0
2017-03-09,7.35,7.45,7.3,7.35,202100,0
2017-03-10,7.4,7.5,7.305,7.4,164754,0
2017-03-13,7.4,7.55,7.345,7.5,119061,0
2017-03-14,7.5,7.675,7.4,7.6,439610,0
2017-03-15,7.55,7.7,7.55,7.65,200285,0
2017-03-16,7.65,8.3,7.65,8.2,777307,0
2017-03-17,8.3,8.45,8.2,8.35,652024,0
2017-03-20,8.4,8.75,8.4,8.7,506361,0
2017-03-21,8.75,8.9,8.5,8.85,1341160,0
2017-03-22,8.8,8.85,8.45,8.65,503963,0
2017-03-23,8.65,8.75,8.65,8.7,117238,0
2017-03-24,8.8,9.35,8.75,9.05,634404,0
2017-03-27,8.95,9.15,8.65,9.05,279594,0
2017-03-28,9.05,9.445,8.9,9.25,525205,0
2017-03-29,9.3,9.65,9.25,9.55,698888,0
2017-03-30,9.6,9.7,9.4642,9.6,324649,0
2017-03-31,9.6,9.7,9.35,9.55,384969,0
2017-04-03,9.55,9.6,9.15,9.3,186675,0
2017-04-04,9.25,9.35,9.1,9.2,459603,0
2017-04-05,9.2,9.2,8.8,8.85,276691,0
2017-04-06,8.9,9.075,8.7,9,235611,0
2017-04-07,8.9,9.15,8.9,9.05,232857,0
2017-04-10,9.05,9.1,8.8,8.9,343681,0
2017-04-11,8.9,8.95,8.65,8.65,234622,0
2017-04-12,8.7,8.725,8.6,8.65,191277,0
2017-04-13,8.65,8.8,8.4,8.4,215508,0
2017-04-17,8.35,8.5,8.2,8.4,224829,0
2017-04-18,8.4,8.45,8.125,8.3,360973,0
2017-04-19,8.35,8.5,8.3,8.4,350242,0
2017-04-20,8.4,8.45,8.15,8.25,260834,0
2017-04-21,8.3,8.4,8.25,8.35,122258,0
2017-04-24,8.45,8.45,8.15,8.15,423032,0
2017-04-25,8.2,8.225,8.05,8.15,502470,0
2017-04-26,8.15,8.25,8.05,8.1,674857,0
2017-04-27,8.1,8.4,8.05,8.35,550396,0
2017-04-28,8.4,8.5198,8.25,8.5,794437,0
2017-05-01,8.55,8.85,8.55,8.7,253374,0
2017-05-02,8.75,8.85,8.35,8.4,617480,0
2017-05-03,8.3,8.45,8.2,8.25,387010,0
2017-05-04,8.35,9.7,8.3,9.65,1274537,0
2017-05-05,9.8,10.2,9.5,10.05,985723,0
2017-05-08,10.05,10.2,9.7,9.7,559394,0
2017-05-09,9.7,9.85,9.3,9.45,425498,0
2017-05-10,9.4,9.5,8.95,9.05,519313,0
2017-05-11,9.1,9.3,8.95,9.15,249941,0
2017-05-12,9.1,9.25,8.95,9.15,157181,0
2017-05-15,9.1,9.25,9.05,9.2,136859,0
2017-05-16,9.15,9.25,9.05,9.2,99474,0
2017-05-17,9.15,9.15,8.65,8.75,300286,0
2017-05-18,8.65,8.85,8.5,8.55,254881,0
2017-05-19,8.65,8.8,8.605,8.75,142900,0
2017-05-22,8.6,8.85,8.5,8.55,255683,0
2017-05-23,8.55,8.85,8.55,8.75,120698,0
2017-05-24,8.8,8.8,8.6,8.65,127107,0
2017-05-25,8.65,8.8,8.5,8.6,77811,0
2017-05-26,8.6,8.65,8.5,8.6,113036,0
2017-05-30,8.55,8.6,8.5,8.55,87817,0
2017-05-31,8.6,8.6,8.4,8.55,131391,0
2017-06-01,8.5,8.85,8.5,8.75,157923,0
2017-06-02,8.75,8.895,8.75,8.8,160163,0
2017-06-05,8.85,8.9,8.75,8.8,119688,0
2017-06-06,8.8,8.9,8.7,8.85,125309,0
2017-06-07,8.8,8.975,8.8,8.9,162966,0
2017-06-08,8.9,9.2,8.9,9.2,280197,0
2017-06-09,9.1,9.6,9.1,9.4,686296,0
2017-06-12,9.3,9.3,8.85,9.1,292157,0
2017-06-13,9.15,9.3,9.1,9.2,211723,0
2017-06-14,9.25,9.25,9.1,9.2,240742,0
2017-06-15,9.1,9.15,8.9,9,439992,0
2017-06-16,9,9.1,8.95,9,217201,0
2017-06-19,9.1,9.35,9.05,9.2,348480,0
2017-06-20,9.25,9.3,9.15,9.3,147878,0
2017-06-21,9.15,9.7,9.15,9.35,341405,0
2017-06-22,9.4,9.6,9.194,9.5,404290,0
2017-06-23,9.6,9.75,9.5,9.7,582210,0
2017-06-26,9.75,9.95,9.6,9.85,328105,0
2017-06-27,9.85,10.2,9.6,9.9,407162,0
2017-06-28,10.1,10.45,9.7,10,1792869,0
2017-06-29,9.95,10,9.55,9.8,284007,0
2017-06-30,9.85,10.1,9.7,9.8,615628,0
2017-07-03,9.85,9.85,9.4,9.6,171456,0
2017-07-05,9.55,9.9,9.45,9.65,208749,0
2017-07-06,9.65,9.65,9.35,9.5,196376,0
2017-07-07,9.45,10.05,9.4,9.9,304090,0
2017-07-10,9.85,10.05,9.85,10,163164,0
2017-07-11,9.9,10.3,9.65,10,891129,0
2017-07-12,10.1,10.65,10.05,10.35,854634,0
2017-07-13,10.5,11.25,10.4,10.9,1154181,0
2017-07-14,10.9,11.15,10.8,11,438851,0
2017-07-17,11.2,11.65,10.95,11,679859,0
2017-07-18,10.9,11.15,10.805,10.95,351721,0
2017-07-19,11,11.15,10.85,11,478300,0
2017-07-20,11,11.55,11,11.35,452003,0
2017-07-21,11.35,11.875,11,11.8,453314,0
2017-07-24,11.75,11.762,11.4,11.6,287354,0
2017-07-25,11.7,11.7,11.39,11.45,124611,0
2017-07-26,11.45,11.65,11.35,11.6,199201,0
2017-07-27,11.6,11.6,10.85,11.15,347467,0
2017-07-28,11.1,11.35,11.05,11.35,167788,0
2017-07-31,11.3,11.45,10.75,10.9,538735,0
2017-08-01,10.95,11.05,10.75,10.95,206466,0
2017-08-02,10.95,11,10.55,10.7,319839,0
2017-08-03,10.65,11.05,10.65,10.85,438460,0
2017-08-04,11.9,12.5,11.6,12.45,974946,0
2017-08-07,12.5,12.75,11.6,11.9,502187,0
2017-08-08,11.85,12.2,11.65,12.05,385954,0
2017-08-09,12,12.063,11.8,11.8,380920,0
2017-08-10,11.15,11.225,10.175,10.5,3018462,0
2017-08-11,10.45,10.65,10.2,10.25,607444,0
2017-08-14,10.25,10.6,10.05,10.5,658528,0
2017-08-15,10.85,11.05,10.4,10.9,885205,0
2017-08-16,11.05,11.225,10.7,11.15,803987,0
2017-08-17,11.2,11.25,10.65,10.95,552834,0
2017-08-18,10.95,11.075,10.7,10.85,406519,0
2017-08-21,10.8,10.85,10.45,10.7,476206,0
2017-08-22,10.85,11.05,10.75,10.95,352659,0
2017-08-23,10.9,11.2,10.85,11.15,228075,0
2017-08-24,11.2,11.25,10.9,11.15,210633,0
2017-08-25,11.2,11.45,10.825,11.15,307166,0
2017-08-28,11.1,11.25,11,11.2,154201,0
2017-08-29,11,11.15,10.905,11.1,199132,0
2017-08-30,11.15,11.25,11.1,11.25,307076,0
2017-08-31,11.35,11.7,11.3,11.4,280820,0
2017-09-01,11.5,12.1,11.45,11.95,534535,0
2017-09-05,11.75,12.25,11.65,11.9,627994,0
2017-09-06,11.95,12,11.65,11.8,368831,0
2017-09-07,11.8,11.8,11.3,11.45,284508,0
2017-09-08,11.45,11.5,10.95,11.1,443490,0
2017-09-11,11.15,11.4,11.15,11.3,248992,0
2017-09-12,11.3,11.6,11.3,11.5,253011,0
2017-09-13,11.5,11.563,11.2,11.35,206407,0
2017-09-14,11.3,11.49,11.15,11.25,194528,0
2017-09-15,11.4,11.4,11.025,11.1,226587,0
2017-09-18,11.25,11.55,11.05,11.5,326663,0
2017-09-19,11.6,11.8,11.25,11.3,318189,0
2017-09-20,11.45,11.45,10.85,11,260010,0
2017-09-21,10.9,11.4,10.8,11.1,239711,0
2017-09-22,11.05,11.3,10.95,11.25,228847,0
2017-09-25,11.15,11.15,10.3,10.5,862597,0
2017-09-26,10.55,10.925,10.5,10.7,435654,0
2017-09-27,10.85,11.3,10.7,11.2,479062,0
2017-09-28,11.3,11.45,11.05,11.2,454622,0
2017-09-29,11.25,11.4,11.125,11.35,294974,0
2017-10-02,11.35,11.55,11.344,11.5,265172,0
2017-10-03,11.3,11.6,11.3,11.4,323415,0
2017-10-04,11.35,11.5,11.215,11.4,449777,0
2017-10-05,11.45,11.55,11.25,11.5,201557,0
2017-10-06,11.5,11.65,11.3,11.6,154234,0
2017-10-09,11.7,11.9,11.695,11.75,298457,0
2017-10-10,11.85,11.9,11.55,11.8,356101,0
2017-10-11,11.75,11.8,11.3,11.4,192404,0
2017-10-12,11.4,11.41,11.1,11.15,188174,0
2017-10-13,11.2,11.295,10.95,11,231402,0
2017-10-16,11,11.123,10.75,10.8,218465,0
2017-10-17,10.8,10.85,10.6,10.65,203255,0
2017-10-18,10.65,10.7,10.35,10.45,238108,0
2017-10-19,10.45,10.45,10.1,10.35,257287,0
2017-10-20,10.35,10.55,10.2,10.45,259254,0
2017-10-23,10.4,10.466,10.1,10.25,245787,0
2017-10-24,10.3,10.35,10.2,10.25,119232,0
2017-10-25,10.2,10.25,10.05,10.05,356204,0
2017-10-26,10.15,10.605,10.15,10.5,240632,0
2017-10-27,10.6,10.6,10.4,10.5,183127,0
2017-10-30,10.4,10.6288,10.25,10.35,249629,0
2017-10-31,10.35,10.45,10.2,10.35,526029,0
2017-11-01,10.45,10.65,10.25,10.4,433999,0
2017-11-02,10.6,11.9,10.6,11.35,1526866,0
2017-11-03,11.15,11.45,10.5,10.8,935071,0
2017-11-06,10.85,11.2,10.75,11.1,295752,0
2017-11-07,11.2,11.45,11.2,11.4,464013,0
2017-11-08,11.25,11.75,11.25,11.6,760486,0
2017-11-09,11.5,12.15,11.45,12.1,605914,0
2017-11-10,11.95,12.45,11.95,12.15,1113895,0
