Date,Open,High,Low,Close,Volume,OpenInt
2012-01-24,9.47,9.86,9.47,9.85,77795,0
2012-01-25,9.8,10,9.8,9.82,76751,0
2012-01-26,10.04,10.04,9.77,9.81,28064,0
2012-01-27,9.8,9.97,9.8,9.8,28400,0
2012-01-30,9.79,9.79,9,9.15,93006,0
2012-01-31,9.26,9.26,8.65,9.12,58416,0
2012-02-01,9.4,9.49,9.11,9.15,124568,0
2012-02-02,9.24,9.24,9.05,9.24,7014,0
2012-02-03,8.6,9.43,8.56,9.24,259334,0
2012-02-06,9.29,9.29,8.96,9.28,19035,0
2012-02-07,9.28,9.33,9.28,9.32,8868,0
2012-02-08,9.25,9.28,8.68,9.24,27451,0
2012-02-09,9.1,9.3,9.1,9.3,8551,0
2012-02-10,9.01,9.33,8.72,9.26,68857,0
2012-02-13,9.38,9.51,9.1,9.42,102300,0
2012-02-14,9.39,9.55,9.38,9.46,8317,0
2012-02-15,9.47,9.6,9.42,9.52,226927,0
2012-02-16,9.52,9.84,9.52,9.58,32765,0
2012-02-17,9.56,9.68,9.5,9.5,59674,0
2012-02-21,9.4,9.55,9.1,9.24,58011,0
2012-02-22,9.39,9.41,9.2,9.24,53039,0
2012-02-23,9.68,9.85,9.5,9.77,67293,0
2012-02-24,9.75,9.85,9.73,9.82,18860,0
2012-02-27,9.26,9.81,9.26,9.77,35148,0
2012-02-28,10.04,10.04,9.61,9.61,133653,0
2012-02-29,9.64,9.88,9.49,9.57,31635,0
2012-03-01,9.75,9.86,9.32,9.54,18530,0
2012-03-02,9.49,9.71,9.26,9.71,11393,0
2012-03-05,9.76,9.8,9.68,9.7,28773,0
2012-03-06,9.8,9.8,9.38,9.57,56118,0
2012-03-07,9.76,9.89,9.6,9.86,22300,0
2012-03-08,9.94,9.98,9.62,9.75,46598,0
2012-03-09,9.76,9.78,9.26,9.39,176749,0
2012-03-12,9.36,10,9.36,9.94,46595,0
2012-03-13,9.92,10,9.74,10,14173,0
2012-03-14,10,10.1,9.85,9.9,40572,0
2012-03-15,9.9,10.59,9.9,10.5,96594,0
2012-03-16,10.57,10.65,10.25,10.35,122514,0
2012-03-19,10.35,10.4,10.06,10.18,36240,0
2012-03-20,10.13,10.23,9.77,10.13,28736,0
2012-03-21,10.18,10.18,9.87,9.92,55223,0
2012-03-22,10.18,10.18,9.9,10.14,33235,0
2012-03-23,10.13,10.43,10.11,10.25,41316,0
2012-03-26,10.32,10.44,10.12,10.21,55734,0
2012-03-27,10.21,10.46,9.98,10.09,84295,0
2012-03-28,10.19,10.38,10,10.06,46647,0
2012-03-29,10.04,10.15,9.9,10.06,53126,0
2012-03-30,10.43,10.6,10.09,10.36,600234,0
2012-04-02,10.49,10.58,10.04,10.26,87998,0
2012-04-03,10.2,10.34,10.16,10.27,57361,0
2012-04-04,10.16,10.17,9.93,10.01,35459,0
2012-04-05,10.02,10.26,9.95,9.98,62702,0
2012-04-09,9.89,9.89,9.16,9.33,125829,0
2012-04-10,9.35,9.64,8.9,9.49,92421,0
2012-04-11,9.65,9.77,9.53,9.64,38906,0
2012-04-12,9.63,10.02,9.63,9.9,65955,0
2012-04-13,9.91,10.07,9.42,9.44,24688,0
2012-04-16,9.5,9.57,9.3,9.52,12748,0
2012-04-17,9.64,9.93,9.63,9.66,39272,0
2012-04-18,9.6,9.66,9.09,9.17,118779,0
2012-04-19,9.3,9.46,9.16,9.19,16884,0
2012-04-20,9.39,9.56,9.18,9.26,19542,0
2012-04-23,9.16,9.17,8.9,9.01,45016,0
2012-04-24,9.01,9.13,8.89,8.97,17111,0
2012-04-25,9.09,9.09,8.8,8.9,32113,0
2012-04-26,8.92,9.13,8.75,8.97,33122,0
2012-04-27,8.97,9.16,8.97,9.12,14032,0
2012-04-30,9.07,9.4,8.9,9.07,118406,0
2012-05-01,9.11,9.23,9.01,9.01,46944,0
2012-05-02,8.86,9.14,8.86,8.96,25868,0
2012-05-03,8.9,9.12,8.81,9.08,50928,0
2012-05-04,9.02,9.08,8.75,8.76,35991,0
2012-05-07,8.78,8.84,8.62,8.66,21514,0
2012-05-08,8.58,8.67,8.4,8.43,27944,0
2012-05-09,8.37,8.63,8.37,8.43,51066,0
2012-05-10,8.51,8.55,7.94,8.07,51620,0
2012-05-11,8.06,8.14,7.72,7.82,45733,0
2012-05-14,7.75,7.77,7.3,7.31,77989,0
2012-05-15,7.34,7.99,7.34,7.89,33546,0
2012-05-16,7.96,7.97,7.61,7.89,31879,0
2012-05-17,7.88,7.9,6.96,7.13,195809,0
2012-05-18,7.18,7.48,6.97,7.04,33400,0
2012-05-21,7.07,7.07,6.48,6.76,106996,0
2012-05-22,6.76,6.86,6.46,6.6,24067,0
2012-05-23,6.59,6.69,6.47,6.69,26338,0
2012-05-24,6.71,7.19,6.71,7.08,25356,0
2012-05-25,7.09,7.1,6.64,6.98,42875,0
2012-05-29,7.02,7.11,6.91,6.91,18719,0
2012-05-30,6.86,6.99,6.65,6.82,12097,0
2012-05-31,6.86,6.94,6.54,6.94,101076,0
2012-06-01,6.75,6.84,6.57,6.58,13332,0
2012-06-04,6.65,6.84,6.61,6.8,11510,0
2012-06-05,6.75,7.22,6.75,6.98,24837,0
2012-06-06,6.73,7.3,6.73,7.24,19977,0
2012-06-07,7.29,7.29,6.82,7.03,22788,0
2012-06-08,6.96,7.08,6.9,7.04,9944,0
2012-06-11,7.15,7.15,6.78,6.81,15934,0
2012-06-12,6.88,6.88,6.5,6.69,59792,0
2012-06-13,6.65,6.9,6.64,6.83,21906,0
2012-06-14,6.9,7.16,6.89,7.13,25891,0
2012-06-15,7.14,7.2,6.94,7.05,40707,0
2012-06-18,7.02,7.19,6.97,7.17,36843,0
2012-06-19,7.2,7.69,7.15,7.38,42610,0
2012-06-20,7.39,7.58,7.25,7.35,19731,0
2012-06-21,7.34,7.4,6.89,6.93,15090,0
2012-06-22,6.98,7.14,6.96,7.02,224554,0
2012-06-25,7.05,7.09,6.28,6.48,41347,0
2012-06-26,6.65,6.71,6.45,6.67,11867,0
2012-06-27,6.75,6.77,6.11,6.33,54167,0
2012-06-28,6.3,6.5,6.29,6.36,8001,0
2012-06-29,6.63,7.43,6.63,7.43,42728,0
2012-07-02,7.43,7.94,7.2,7.75,44554,0
2012-07-03,7.72,7.8,7.53,7.78,5528,0
2012-07-05,7.81,7.84,7.74,7.8,10109,0
2012-07-06,7.75,7.78,7.67,7.78,13446,0
2012-07-09,7.7,7.75,7.45,7.46,36010,0
2012-07-10,7.55,7.69,7.5,7.6,25406,0
2012-07-11,7.58,7.88,7.54,7.84,19369,0
2012-07-12,7.83,7.9,7.64,7.84,18556,0
2012-07-13,7.8,8.04,7.8,8.03,18892,0
2012-07-16,8.04,8.39,7.8,8.15,32600,0
2012-07-17,8.56,8.56,8.16,8.43,40230,0
2012-07-18,8.35,8.42,7.56,7.98,76814,0
2012-07-19,7.99,8,7.17,7.25,52455,0
2012-07-20,7.48,7.48,6.52,6.61,126400,0
2012-07-23,6.5,6.52,6.15,6.28,45057,0
2012-07-24,6.27,6.52,5.85,5.93,54587,0
2012-07-25,6.01,6.1,5.57,5.63,53271,0
2012-07-26,5.74,6.06,5.45,5.49,57039,0
2012-07-27,5.55,5.63,5.39,5.5,54207,0
2012-07-30,5.6,5.6,5.19,5.24,86102,0
2012-07-31,5.28,5.42,4.88,4.95,87539,0
2012-08-01,4.97,5.13,4.95,5.01,61126,0
2012-08-02,5,5.13,4.98,4.98,35917,0
2012-08-03,5.05,5.19,5.02,5.075,90545,0
2012-08-06,5.1,5.22,4.95,4.95,47702,0
2012-08-07,5,5.24,4.95,5.19,61631,0
2012-08-08,5.18,5.25,5.09,5.11,35125,0
2012-08-09,5.17,5.25,5.07,5.11,76866,0
2012-08-10,5.17,5.17,4.8,4.86,59347,0
2012-08-13,4.9,4.93,4.7,4.74,97959,0
2012-08-14,4.85,4.85,4.62,4.7,109088,0
2012-08-15,5.29,6.27,4.8,5.98,742873,0
2012-08-16,6.3,6.42,5.91,6.36,289725,0
2012-08-17,6.42,6.53,6.33,6.46,192068,0
2012-08-20,6.51,6.51,5.68,6.24,297838,0
2012-08-21,6.3,6.3,5.735,5.78,105235,0
2012-08-22,5.8,5.8712,5.62,5.69,115570,0
2012-08-23,5.75,5.75,5.363,5.42,69149,0
2012-08-24,5.41,5.71,5.41,5.5,64723,0
2012-08-27,5.6,5.6,5.4811,5.5,45841,0
2012-08-28,5.5,5.55,5.38,5.43,76809,0
2012-08-29,5.48,5.48,5.28,5.35,54227,0
2012-08-30,5.32,5.45,5.31,5.32,33388,0
2012-08-31,5.34,5.4583,5.3,5.32,51180,0
2012-09-04,5.48,5.5,5.3,5.3,67808,0
2012-09-05,5.33,5.37,5.289,5.29,83019,0
2012-09-06,5.31,5.44,5.31,5.36,110159,0
2012-09-07,5.4,5.55,5.36,5.36,115834,0
2012-09-10,5.44,5.49,5.39,5.41,80383,0
2012-09-11,5.49,5.6,5.4401,5.58,118797,0
2012-09-12,5.57,5.65,5.44,5.5,100597,0
2012-09-13,5.49,5.51,5.3,5.41,133591,0
2012-09-14,5.5,6.18,5.49,6.11,398704,0
2012-09-17,6.79,8.35,6.29,8.26,1712600,0
2012-09-18,8.25,9,7.53,7.74,833337,0
2012-09-19,7.7,8.25,7.32,8.2,334886,0
2012-09-20,7.92,8.7,7.79,7.99,293701,0
2012-09-21,8.15,8.5,8.02,8.16,239189,0
2012-09-24,8.19,8.23,7.7,7.93,178475,0
2012-09-25,8,8,6.87,6.95,281287,0
2012-09-26,6.97,7.09,6.83,6.83,136237,0
2012-09-27,7,7,6.86,6.91,113395,0
2012-09-28,6.88,6.899,6.65,6.68,112793,0
2012-10-01,6.75,6.9,6.68,6.76,134989,0
2012-10-02,6.77,6.91,6.7,6.76,122376,0
2012-10-03,6.83,6.91,6.78,6.88,115067,0
2012-10-04,6.95,7.5,6.95,7.19,199856,0
2012-10-05,7.31,7.39,7.03,7.12,260023,0
2012-10-08,6.04,6.09,5.52,5.58,822495,0
2012-10-09,5.7,5.75,5.12,5.16,362286,0
2012-10-10,5.19,5.4,5.16,5.24,173593,0
2012-10-11,5.3,5.9,5.28,5.52,335592,0
2012-10-12,5.51,5.68,5.3,5.4,169735,0
2012-10-15,5.48,5.64,5.38,5.4,122520,0
2012-10-16,5.5,5.55,4.9,5.04,307570,0
2012-10-17,5.11,5.19,5.01,5.19,110180,0
2012-10-18,5.15,5.19,4.95,4.96,133575,0
2012-10-19,4.98,5.015,4.85,4.88,126816,0
2012-10-22,5,5,4.82,4.88,72620,0
2012-10-23,4.93,4.93,4.75,4.77,104177,0
2012-10-24,4.8,4.8432,4.28,4.6,171812,0
2012-10-25,4.66,4.89,4.62,4.78,71102,0
2012-10-26,4.82,4.82,4.63,4.81,117115,0
2012-10-31,4.75,4.97,4.75,4.93,86052,0
2012-11-01,5,5.33,4.88,5.15,146320,0
2012-11-02,5.15,5.29,4.91,5.02,103137,0
2012-11-05,5.05,5.24,4.75,4.98,91825,0
2012-11-06,5.02,5.09,4.82,5,137861,0
2012-11-07,4.95,5.23,4.81,5.07,206879,0
2012-11-08,5.15,5.22,4.85,5,125467,0
2012-11-09,4.88,5.14,4.81,4.88,76958,0
2012-11-12,4.89,5.04,4.89,4.97,48706,0
2012-11-13,4.98,5.115,4.92,5.07,45718,0
2012-11-14,5.14,5.3,5.12,5.14,76979,0
2012-11-15,5.2,5.24,5.02,5.02,136874,0
2012-11-16,5.02,5.21,4.94,5.12,154500,0
2012-11-19,5.25,5.25,5.01,5.23,100711,0
2012-11-20,5.25,5.49,5.17,5.41,105108,0
2012-11-21,5.41,5.47,5.15,5.21,107199,0
2012-11-23,5.24,5.31,5.2,5.25,29456,0
2012-11-26,5.25,5.55,5.15,5.5,122018,0
2012-11-27,5.51,5.58,5.37,5.43,122894,0
2012-11-28,5.45,5.56,5.4,5.54,63359,0
2012-11-29,5.52,5.85,5.5101,5.69,211257,0
2012-11-30,5.76,5.92,5.75,5.92,377888,0
2012-12-03,6,6.42,6,6.24,401191,0
2012-12-04,6.24,6.3,6.02,6.18,134360,0
2012-12-05,6.3,6.3,6.05,6.09,88383,0
2012-12-06,6.03,6.11,5.657,5.9,169890,0
2012-12-07,6,6.38,5.89,6.15,103645,0
2012-12-10,6.21,6.25,6.1,6.25,122679,0
2012-12-11,6.36,6.38,6.12,6.25,143955,0
2012-12-12,6.22,6.31,6.17,6.22,95718,0
2012-12-13,6.18,6.23,5.99,6.15,106710,0
2012-12-14,6.12,6.25,6.11,6.25,76047,0
2012-12-17,6.27,6.35,6.16,6.22,114317,0
2012-12-18,5.89,5.93,5.7,5.74,352951,0
2012-12-19,5.8,5.86,5.72,5.84,135902,0
2012-12-20,5.82,5.94,5.75,5.84,179948,0
2012-12-21,5.71,5.89,5.52,5.77,200732,0
2012-12-24,5.73,5.73,5.42,5.46,74435,0
2012-12-26,5.5,5.7499,5.49,5.66,81032,0
2012-12-27,5.69,5.69,5.45,5.59,93391,0
2012-12-28,5.5745,5.9,5.5745,5.89,184653,0
2012-12-31,5.9,5.9,5.72,5.86,98486,0
2013-01-02,6.06,6.78,6.06,6.39,1091857,0
2013-01-03,6.72,7,6.52,6.88,542782,0
2013-01-04,6.94,7.087,6.76,6.82,242914,0
2013-01-07,6.82,6.9,6.54,6.68,273624,0
2013-01-08,6.68,6.84,6.52,6.55,125548,0
2013-01-09,6.81,6.87,6.6,6.6,191457,0
2013-01-10,6.65,6.65,6.25,6.28,247914,0
2013-01-11,6.32,6.49,6.28,6.34,147546,0
2013-01-14,6.37,6.41,6.05,6.09,142411,0
2013-01-15,6.1,6.35,6.08,6.3,185481,0
2013-01-16,6.3,6.417,6.3,6.32,126445,0
2013-01-17,6.34,6.52,6.34,6.4,168174,0
2013-01-18,6.44,6.48,6.38,6.42,90498,0
2013-01-22,6.5,6.65,6.4602,6.65,264333,0
2013-01-23,6.66,6.66,6.46,6.49,117900,0
2013-01-24,6.53,6.53,6.31,6.34,207212,0
2013-01-25,6.35,6.3699,6.02,6.17,238903,0
2013-01-28,6.27,6.39,6.2,6.35,153927,0
2013-01-29,6.41,6.53,6.35,6.51,109863,0
2013-01-30,6.52,6.58,6.47,6.47,81226,0
2013-01-31,6.45,6.84,6.45,6.78,209239,0
2013-02-01,6.89,7.1,6.805,6.94,257153,0
2013-02-04,7.15,7.58,7.12,7.27,482785,0
2013-02-05,7.34,7.48,7.27,7.33,149698,0
2013-02-06,7.19,7.69,7.18,7.4,378655,0
2013-02-07,7.4,7.85,7.36,7.82,135471,0
2013-02-08,7.87,7.9578,7.37,7.51,708147,0
2013-02-11,7.46,7.875,7.45,7.66,189881,0
2013-02-12,7.7,7.78,7.49,7.54,122763,0
2013-02-13,7.64,7.65,7.5,7.54,128127,0
2013-02-14,7.56,7.69,7.51,7.61,139544,0
2013-02-15,7.72,7.78,7.2,7.26,182025,0
2013-02-19,7.44,7.82,7.28,7.77,421639,0
2013-02-20,7.78,7.91,7.16,7.22,311466,0
2013-02-21,7.23,7.32,6.94,7.17,233661,0
2013-02-22,7.26,7.37,7.18,7.35,157090,0
2013-02-25,7.49,7.62,7.3,7.32,215007,0
2013-02-26,7.32,7.39,6.94,7.2,242240,0
2013-02-27,7.18,7.27,7.011,7.23,220747,0
2013-02-28,7.25,7.45,7.2201,7.39,209080,0
2013-03-01,7.33,7.48,7.13,7.44,269163,0
2013-03-04,7.55,7.75,7.41,7.6,420251,0
2013-03-05,7.08,7.14,5.9,6.01,1198235,0
2013-03-06,6.13,6.85,6.1,6.7,767410,0
2013-03-07,6.71,6.96,6.71,6.93,209828,0
2013-03-08,6.95,7.1,6.75,6.77,361849,0
2013-03-11,6.78,7.51,6.77,7.41,326434,0
2013-03-12,7.63,7.91,7.53,7.59,475909,0
2013-03-13,7.64,8.2,7.28,7.9,754500,0
2013-03-14,8.1,8.13,7.87,8.01,330047,0
2013-03-15,8,8.01,7.78,7.94,351870,0
2013-03-18,7.94,8,7.8,7.93,271443,0
2013-03-19,8.05,8.09,7.71,7.83,219126,0
2013-03-20,7.89,7.9,7.65,7.72,217578,0
2013-03-21,7.7,7.83,7.61,7.76,230281,0
2013-03-22,7.75,7.8,7.04,7.16,499380,0
2013-03-25,7.24,7.53,7.22,7.5,257870,0
2013-03-26,7.5,7.83,7.3,7.48,152119,0
2013-03-27,7.42,8.1,7.38,8.09,551212,0
2013-03-28,8.09,8.09,7.6,7.69,326591,0
2013-04-01,7.76,7.98,7.7,7.9,292114,0
2013-04-02,7.95,8.09,7.87,8.08,392040,0
2013-04-03,8.1,8.46,7.69,7.9,608160,0
2013-04-04,7.99,8.2,7.73,7.92,188937,0
2013-04-05,7.93,8.3,7.7,8.29,272392,0
2013-04-08,8.4,8.51,8.18,8.5,527631,0
2013-04-09,8.33,9.33,8.1,9.27,1058833,0
2013-04-10,9.15,9.5,9.03,9.43,448227,0
2013-04-11,9.43,9.56,9.25,9.33,243275,0
2013-04-12,9.27,9.48,8.95,9.32,228168,0
2013-04-15,9.28,9.28,8.3,8.58,434155,0
2013-04-16,9,9.29,8.7,8.87,234161,0
2013-04-17,8.88,8.9,8.49,8.8,221460,0
2013-04-18,8.82,9.37,8.7828,9.1,281099,0
2013-04-19,9.15,9.26,8.98,9.05,147377,0
2013-04-22,9.2,9.49,8.97,9.43,251050,0
2013-04-23,9.43,9.505,9.32,9.5,199439,0
2013-04-24,9.52,9.53,9.34,9.49,200720,0
2013-04-25,9.5,9.94,9.45,9.72,395863,0
2013-04-26,9.78,10,9.76,9.91,383249,0
2013-04-29,9.99,10.01,9.52,9.79,380516,0
2013-04-30,9.57,9.83,9.23,9.83,345973,0
2013-05-01,9.54,9.98,9.53,9.91,320444,0
2013-05-02,10.62,11.5,10.02,11.35,4115342,0
2013-05-03,11.49,12.05,11.07,11.85,1127201,0
2013-05-06,12,12.195,11.39,12.03,678740,0
2013-05-07,12.1,12.13,11.75,11.97,669620,0
2013-05-08,12,12.45,11.96,12.28,610555,0
2013-05-09,12.34,12.92,12.12,12.75,516660,0
2013-05-10,12.5,12.62,12,12.48,676064,0
2013-05-13,12.5,13,12.5,12.99,846334,0
2013-05-14,13,13.19,12.74,13.11,495057,0
2013-05-15,13.14,13.25,13,13.17,620269,0
2013-05-16,13.02,13.25,12.94,13.23,469972,0
2013-05-17,13.25,13.25,13.15,13.25,540402,0
2013-05-20,13.25,14.51,13.2,14.44,931445,0
2013-05-21,14.35,14.49,13.524,14.21,607772,0
2013-05-22,14.21,14.363,13.2,13.42,515350,0
2013-05-23,13.19,13.68,12.65,13.61,317712,0
2013-05-24,13.58,13.75,13,13.58,374353,0
2013-05-28,13.68,14.19,13.47,13.64,421210,0
2013-05-29,13.45,13.93,13.42,13.79,223015,0
2013-05-30,14,14,13.75,13.83,294987,0
2013-05-31,13.73,13.89,13.5,13.53,233127,0
2013-06-03,13.51,13.65,12.62,12.99,752386,0
2013-06-04,12.85,13.65,12.66,13.59,374597,0
2013-06-05,13.39,13.51,13,13.18,375053,0
2013-06-06,13.11,13.52,13.11,13.23,760103,0
2013-06-07,13.2,13.27,12.88,12.89,538447,0
2013-06-10,12.95,13.5,12.81,13.31,265296,0
2013-06-11,13.16,13.32,12.97,13.07,201767,0
2013-06-12,13.08,13.2,12.73,12.73,334238,0
2013-06-13,12.68,13.06,12.55,12.96,292338,0
2013-06-14,13.01,13.32,12.76,12.86,254211,0
2013-06-17,12.9,13.44,12.82,13.22,310981,0
2013-06-18,13.09,13.29,12.75,12.97,443056,0
2013-06-19,13,13.45,13,13.25,418051,0
2013-06-20,12.98,13.14,12.76,12.87,260994,0
2013-06-21,13.5,13.56,12.83,13.55,586392,0
2013-06-24,13.35,13.35,12.8,12.99,505741,0
2013-06-25,13.07,13.23,12.91,13.12,326081,0
2013-06-26,13.29,14,13.29,13.98,720915,0
2013-06-27,14,14.76,14,14.67,1163304,0
2013-06-28,14.75,14.8,13.695,14.23,2661273,0
2013-07-01,14.02,14.69,13.811,14.33,523186,0
2013-07-02,14.35,14.75,14.02,14.3,488676,0
2013-07-03,14.42,14.65,14.15,14.56,231757,0
2013-07-05,14.67,14.7,14.19,14.63,314962,0
2013-07-08,14.75,15.71,14.55,15.49,1494184,0
2013-07-09,15.71,15.71,14.85,15.268,703092,0
2013-07-10,15.27,15.54,14.55,14.72,529636,0
2013-07-11,14.75,14.99,13.19,14.01,1659657,0
2013-07-12,14.01,14.7,13.8,14.38,562254,0
2013-07-15,14.38,14.62,14.13,14.45,821935,0
2013-07-16,14.45,14.75,13.99,14.19,682117,0
2013-07-17,14.19,14.32,13.95,14.14,655833,0
2013-07-18,14.2,14.45,14.13,14.15,424524,0
2013-07-19,14.15,14.22,13.65,13.76,392554,0
2013-07-22,13.74,13.99,13.65,13.91,336764,0
2013-07-23,14,14.15,13.81,13.93,304257,0
2013-07-24,14,14.305,13.85,14.02,690841,0
2013-07-25,14.05,14.6,14,14.16,970561,0
2013-07-26,14.05,14.31,13.93,14.06,449597,0
2013-07-29,14.01,14.335,14,14.14,500748,0
2013-07-30,14.19,14.33,13.93,13.98,474525,0
2013-07-31,14.45,15.75,13.67,15.59,1599160,0
2013-08-01,15.75,15.75,15.15,15.62,543487,0
2013-08-02,15.42,15.51,14.67,14.84,494211,0
2013-08-05,14.95,15.34,14.9,15.29,535926,0
2013-08-06,15.36,15.64,14.92,15.44,823621,0
2013-08-07,15.6,15.65,14.912,15.32,461100,0
2013-08-08,15.29,15.45,14.96,15.42,498300,0
2013-08-09,15.45,16.5,15.26,15.57,1321408,0
2013-08-12,15.5,16.35,15.29,15.6,664472,0
2013-08-13,15.54,16.04,15.54,15.98,321318,0
2013-08-14,15.99,16.23,15.75,15.77,249029,0
2013-08-15,15.67,15.89,15.21,15.29,344715,0
2013-08-16,15.18,15.85,15.07,15.11,344887,0
2013-08-19,15,15.06,12.77,12.88,1896620,0
2013-08-20,12.88,14.58,12.84,14.4,857602,0
2013-08-21,14.52,14.63,13.871,14.03,405461,0
2013-08-22,14.39,14.65,13.96,14.39,267514,0
2013-08-23,14.45,14.86,14.25,14.6,274236,0
2013-08-26,14.5,15.45,14.37,15.29,645714,0
2013-08-27,15.08,15.1,14.54,14.64,464969,0
2013-08-28,14.59,15.5,14.35,15.25,499466,0
2013-08-29,15.15,15.94,15.15,15.86,452233,0
2013-08-30,16,16,15.261,15.45,414338,0
2013-09-03,15.76,16,15.54,16,519471,0
2013-09-04,16.07,16.09,15.21,15.6,460296,0
2013-09-05,15.62,16.06,15.4,15.86,497415,0
2013-09-06,15.76,15.85,15.25,15.62,265103,0
2013-09-09,15.67,16,15.6,15.88,259000,0
2013-09-10,15.95,15.97,15.12,15.16,499534,0
2013-09-11,15.15,15.15,14.59,14.68,417977,0
2013-09-12,14.86,14.96,14.62,14.79,225576,0
2013-09-13,14.85,15.41,14.85,15.39,200035,0
2013-09-16,15.57,15.59,15.12,15.15,192917,0
2013-09-17,15.16,15.79,14.9,15.67,385662,0
2013-09-18,15.65,15.85,15.27,15.51,316905,0
2013-09-19,15.55,15.76,15.2,15.47,297941,0
2013-09-20,15.48,15.54,15.22,15.25,471701,0
2013-09-23,15.2,15.31,14.82,15.26,389419,0
2013-09-24,15.47,15.65,15.21,15.48,827000,0
2013-09-25,15.48,15.6,15.13,15.49,506200,0
2013-09-26,15.5,15.75,15.31,15.4,440502,0
2013-09-27,15.32,15.5,15.1,15.15,647000,0
2013-09-30,15.04,15.53,14.71,15.15,395300,0
2013-10-01,15.1,15.85,15.1,15.77,301000,0
2013-10-02,15.6,16,15.3,15.32,352800,0
2013-10-03,15.2,15.43,14.8,15.12,346300,0
2013-10-04,15.13,15.63,14.95,15.52,247500,0
2013-10-07,15.26,15.26,15,15.08,256300,0
2013-10-08,15.07,15.32,13.91,14.03,708800,0
2013-10-09,14.06,14.44,13.88,14.35,684200,0
2013-10-10,14.55,14.85,13.57,13.91,773985,0
2013-10-11,13.86,14.33,13.64,13.8,555000,0
2013-10-14,13.75,14.25,13.65,13.76,547900,0
2013-10-15,13.78,14.26,13.36,13.67,542400,0
2013-10-16,13.79,14.2,13.71,13.9,269200,0
2013-10-17,13.88,13.95,13.65,13.79,304692,0
2013-10-18,13.93,13.93,13.25,13.56,624400,0
2013-10-21,13.45,13.88,13.45,13.53,493900,0
2013-10-22,13.55,13.71,12.9,12.97,551900,0
2013-10-23,12.93,13.15,12.81,12.86,519971,0
2013-10-24,13.73,13.75,13.01,13.13,798800,0
2013-10-25,12.82,12.95,10.69,11.34,1668200,0
2013-10-28,11.51,11.65,11.09,11.3,695300,0
2013-10-29,11.3,11.51,11,11.12,775600,0
2013-10-30,11.3,11.48,11.01,11.3,546100,0
2013-10-31,11.36,11.52,10.81,10.91,455601,0
2013-11-01,10.9,11.43,10.8,11.37,451500,0
2013-11-04,11.5,11.67,11.27,11.55,802800,0
2013-11-05,11.62,11.87,11.35,11.77,807920,0
2013-11-06,13.91,13.91,12,13,2988173,0
2013-11-07,13.09,13.47,12.8,13,993100,0
2013-11-08,13.03,13.4,12.82,13.34,966461,0
2013-11-11,13.5,14,13.4,13.99,699000,0
2013-11-12,13.98,14.09,13.39,13.92,711900,0
2013-11-13,13.87,14.22,13.81,14.17,396600,0
2013-11-14,14.19,14.23,13.97,14.06,416000,0
2013-11-15,14.1,15.47,13.02,13.38,2917930,0
2013-11-18,12.77,12.79,11.23,11.42,2834200,0
2013-11-19,11.38,11.72,11,11.01,1167200,0
2013-11-20,11.11,11.45,10.69,11.17,839600,0
2013-11-21,11.17,11.33,10.78,11.24,682087,0
2013-11-22,11.17,11.24,10.76,11.01,586500,0
2013-11-25,10.73,11.05,10.6,10.81,770232,0
2013-11-26,10.79,11.34,10.77,11.24,725700,0
2013-11-27,11.21,11.33,11.03,11.27,375664,0
2013-11-29,11.28,11.41,11.17,11.37,248299,0
2013-12-02,11.39,11.45,11.17,11.27,394587,0
2013-12-03,11.26,11.34,11.11,11.18,377200,0
2013-12-04,11.18,11.35,10.95,11.3,603700,0
2013-12-05,11.28,11.32,11.01,11.21,399700,0
2013-12-06,11.41,11.53,11.16,11.26,506321,0
2013-12-09,11.24,11.25,10.63,10.81,1421100,0
2013-12-10,10.94,10.94,10.65,10.89,826691,0
2013-12-11,10.91,10.95,9.79,10.36,1267138,0
2013-12-12,10.33,10.35,9.9,10.26,571900,0
2013-12-13,10.28,10.57,10.2,10.51,1407000,0
2013-12-16,8.75,10.91,8.51,10.61,1423600,0
2013-12-17,10.55,11.07,10.39,10.56,653400,0
2013-12-18,10.25,11.3,10.12,11.1,939200,0
2013-12-19,11.04,11.21,10.7,10.97,953162,0
2013-12-20,10.97,11.27,10.97,11.26,909200,0
2013-12-23,11.3,11.52,11.06,11.46,605273,0
2013-12-24,11.5,11.88,11.46,11.8,352442,0
2013-12-26,11.87,11.9,11.36,11.36,503100,0
2013-12-27,11.35,11.9,11.35,11.84,522600,0
2013-12-30,11.81,12.12,11.8,12.03,666100,0
2013-12-31,12,12.06,11.1,11.46,1146000,0
2014-01-02,11.44,12.11,11.168,11.84,767515,0
2014-01-03,11.87,12,11.53,11.79,513836,0
2014-01-06,11.77,11.773,11.285,11.47,510433,0
2014-01-07,11.48,11.59,11.11,11.26,473600,0
2014-01-08,11.2,11.2,10.83,10.9,571380,0
2014-01-09,10.89,10.949,10.34,10.63,759518,0
2014-01-10,10.6,10.685,10.4,10.64,597732,0
2014-01-13,10.65,10.69,10.36,10.51,625682,0
2014-01-14,10.59,10.92,10.54,10.74,311294,0
2014-01-15,10.76,10.89,10.6,10.79,300100,0
2014-01-16,10.75,10.92,10.65,10.92,279700,0
2014-01-17,10.94,11.11,10.82,10.88,223500,0
2014-01-21,10.97,11.476,10.9,11.28,530817,0
2014-01-22,11.36,11.91,11.35,11.77,460200,0
2014-01-23,11.77,11.77,10.23,10.53,1399700,0
2014-01-24,10.52,10.64,10.24,10.3,828900,0
2014-01-27,10.25,10.42,9.8,10.03,855000,0
2014-01-28,10.05,10.23,9.95,10.01,449400,0
2014-01-29,9.95,10.196,9.95,10.145,416765,0
2014-01-30,10.32,10.32,10.13,10.26,296300,0
2014-01-31,10.1,10.23,10,10.01,345800,0
2014-02-03,10.02,10.03,9.614,9.72,586090,0
2014-02-04,9.74,9.99,9.7,9.94,947223,0
2014-02-05,9.81,10.05,9.7,10.02,863965,0
2014-02-06,10.13,10.32,9.98,10.16,498603,0
2014-02-07,10.22,10.407,10.195,10.34,349951,0
2014-02-10,10.35,10.49,10.205,10.26,310078,0
2014-02-11,10.34,10.38,10.2,10.27,429279,0
2014-02-12,10.27,10.4,10.17,10.23,403889,0
2014-02-13,10.17,10.38,10.17,10.36,349126,0
2014-02-14,10.36,10.995,10.36,10.97,597683,0
2014-02-18,11.2,11.42,11.03,11.42,562586,0
2014-02-19,11.44,11.65,11.33,11.4,527657,0
2014-02-20,11.41,11.594,11.29,11.4,214999,0
2014-02-21,11.4,11.4,11.09,11.27,293847,0
2014-02-24,11.28,11.8,11.27,11.71,489576,0
2014-02-25,11.71,11.769,11.5,11.54,390377,0
2014-02-26,11.54,11.71,11.44,11.52,215953,0
2014-02-27,11.62,11.96,11.42,11.89,949063,0
2014-02-28,12.85,12.89,11.53,11.67,2011144,0
2014-03-03,11.5,11.61,11.11,11.24,588981,0
2014-03-04,11.4,11.66,11.27,11.5,413112,0
2014-03-05,11.45,11.55,11.24,11.34,393258,0
2014-03-06,11.5,11.528,11.34,11.43,401339,0
2014-03-07,11.44,11.51,11.32,11.48,457531,0
2014-03-10,11.45,11.49,11.1,11.34,371786,0
2014-03-11,11.29,11.37,10.67,10.73,811019,0
2014-03-12,11.02,11.518,11.02,11.23,775058,0
2014-03-13,11.29,11.41,10.99,11.09,456887,0
2014-03-14,11.09,11.56,11.09,11.41,669995,0
2014-03-17,11.43,11.73,11.33,11.37,539999,0
2014-03-18,11.5,11.98,11.31,11.96,1249066,0
2014-03-19,11.96,12.36,11.86,11.98,976835,0
2014-03-20,11.95,12.09,11.79,11.99,453004,0
2014-03-21,12.05,12.24,11.9,12,600283,0
2014-03-24,12.07,12.08,11.64,11.83,408008,0
2014-03-25,11.98,12.09,11.68,11.74,277221,0
2014-03-26,11.8,11.8,11.08,11.15,656700,0
2014-03-27,11.15,11.232,10.65,11.2,660480,0
2014-03-28,11.21,11.6,11.21,11.52,437875,0
2014-03-31,11.83,12.06,11.78,11.99,764422,0
2014-04-01,11.99,12.06,11.825,12.04,752567,0
2014-04-02,12.17,12.5,12.02,12.06,842399,0
2014-04-03,12.07,12.12,11.86,12.01,396626,0
2014-04-04,12.11,12.12,11.71,11.72,336844,0
2014-04-07,11.65,11.86,11.39,11.68,647921,0
2014-04-08,11.83,11.93,11.64,11.79,385822,0
2014-04-09,11.84,12.005,11.61,11.99,304094,0
2014-04-10,12.01,12.015,11.84,11.98,474148,0
2014-04-11,11.86,12.1,11.75,11.85,367600,0
2014-04-14,11.99,12.09,11.82,11.91,319335,0
2014-04-15,12,12.25,11.81,12.2,373208,0
2014-04-16,12.36,12.65,12.23,12.58,581304,0
2014-04-17,11.03,11.97,11,11.89,2139548,0
2014-04-21,11.85,12.09,11.57,11.59,557493,0
2014-04-22,11.6,11.67,11.27,11.44,597030,0
2014-04-23,11.46,12.1,11.32,12.08,520427,0
2014-04-24,12.07,12.21,11.94,12.03,367872,0
2014-04-25,11.76,12.01,11.66,11.74,301400,0
2014-04-28,11.75,11.886,11.36,11.48,261754,0
2014-04-29,11.5,11.62,11.37,11.46,243851,0
2014-04-30,11.46,11.77,11.4,11.77,258476,0
2014-05-01,11.74,11.94,11.45,11.56,329728,0
2014-05-02,11.63,11.76,11.38,11.57,295319,0
2014-05-05,11.53,11.81,11.332,11.75,271081,0
2014-05-06,11.67,11.7,11.17,11.25,347192,0
2014-05-07,11.02,11.153,10.16,10.4,1115523,0
2014-05-08,10.29,10.53,10.04,10.06,560595,0
2014-05-09,10.05,10.16,9.9,10.1,432757,0
2014-05-12,10.11,10.3,10.1,10.13,463319,0
2014-05-13,10.15,10.34,10.15,10.2,503854,0
2014-05-14,10.21,10.36,10.08,10.12,400918,0
2014-05-15,10.08,10.18,10,10.12,476385,0
2014-05-16,10.09,10.33,9.905,10.3,443268,0
2014-05-19,10.27,10.39,10.1,10.17,176603,0
2014-05-20,10.19,10.2,9.97,10.05,341942,0
2014-05-21,10.02,10.32,10.02,10.15,261901,0
2014-05-22,10.14,10.36,10.07,10.31,394467,0
2014-05-23,10.39,11.47,10.36,11.45,568783,0
2014-05-27,11.45,11.47,10.75,11.01,419610,0
2014-05-28,11.03,11.06,10.75,10.94,257200,0
2014-05-29,10.91,10.91,9.83,10.01,2585307,0
2014-05-30,9.98,9.98,9.8,9.89,2502437,0
2014-06-02,9.87,9.99,9.75,9.83,1138048,0
2014-06-03,9.84,10.01,9.79,9.97,1293218,0
2014-06-04,9.95,10.17,9.87,10.07,1125052,0
2014-06-05,10.12,10.24,9.96,10.15,1008747,0
2014-06-06,10.19,10.26,10.13,10.2,353761,0
2014-06-09,10.25,10.53,10.241,10.45,558367,0
2014-06-10,10.45,10.5,10.27,10.41,388300,0
2014-06-11,10.28,10.46,10.15,10.31,488334,0
2014-06-12,10.25,10.43,10.08,10.17,468152,0
2014-06-13,10.22,10.39,10.03,10.36,288156,0
2014-06-16,10.32,10.92,10.32,10.82,2078462,0
2014-06-17,10.82,11.19,10.67,11.11,537917,0
2014-06-18,11.15,11.15,10.75,10.98,482046,0
2014-06-19,11.02,11.265,10.851,11.22,561830,0
2014-06-20,11.275,11.38,11.065,11.36,769892,0
2014-06-23,11.36,11.48,11.12,11.2,365340,0
2014-06-24,11.13,11.6,11.08,11.35,569126,0
2014-06-25,11.24,11.47,11.17,11.45,493252,0
2014-06-26,11.44,11.53,11.28,11.43,415494,0
2014-06-27,11.37,11.54,11.21,11.5,2610404,0
2014-06-30,11.51,11.56,11.32,11.47,790863,0
2014-07-01,11.49,11.67,11.36,11.43,671672,0
2014-07-02,11.53,11.62,11.34,11.39,621500,0
2014-07-03,11.42,11.72,11.39,11.64,414201,0
2014-07-07,12.05,12.1,11.5,11.7,872970,0
2014-07-08,11.66,11.7,11.35,11.41,751882,0
2014-07-09,11.39,11.66,11.17,11.3,593946,0
2014-07-10,11.19,11.39,10.88,11.28,739260,0
2014-07-11,11.23,11.45,11.03,11.18,644136,0
2014-07-14,11.26,11.43,11.13,11.22,717245,0
2014-07-15,11.17,11.39,10.835,10.93,706107,0
2014-07-16,10.99,11.07,10.75,10.96,386960,0
2014-07-17,10.99,11.06,10.82,10.89,294250,0
2014-07-18,10.87,11.12,10.86,11.01,244956,0
2014-07-21,11,11.08,10.85,11.03,204667,0
2014-07-22,11.09,11.3,11.04,11.16,314154,0
2014-07-23,11.18,11.33,10.98,11.3,335257,0
2014-07-24,11.28,11.35,10.83,10.9,227613,0
2014-07-25,10.81,11.07,10.81,10.86,245180,0
2014-07-28,10.87,11.11,10.77,10.85,322929,0
2014-07-29,10.86,11.04,10.85,10.88,176932,0
2014-07-30,10.92,11.2,10.91,11.16,250115,0
2014-07-31,11.16,11.26,10.91,11.2,500178,0
2014-08-01,11.2,11.45,11.04,11.41,481784,0
2014-08-04,11.48,11.72,11.2,11.7,588275,0
2014-08-05,11.69,11.69,11.15,11.5,759561,0
2014-08-06,11.49,11.72,11.26,11.48,382004,0
2014-08-07,11.5,11.71,11.4,11.56,248089,0
2014-08-08,11.57,11.7,11.43,11.65,312901,0
2014-08-11,11.7,11.92,11.68,11.72,645085,0
2014-08-12,11.65,11.65,11.34,11.36,409870,0
2014-08-13,11.44,11.5,11.19,11.48,341793,0
2014-08-14,11.49,11.79,11.48,11.57,403213,0
2014-08-15,11.65,11.78,11.37,11.64,276625,0
2014-08-18,11.69,12.083,11.66,11.96,542358,0
2014-08-19,11.94,12.08,11.9,11.96,361472,0
2014-08-20,11.9,12.01,11.684,11.88,282150,0
2014-08-21,11.89,11.93,11.66,11.71,274944,0
2014-08-22,11.67,11.96,11.57,11.88,283467,0
2014-08-25,11.92,12.01,11.8,11.97,292577,0
2014-08-26,12.01,12.05,11.79,11.8,285022,0
2014-08-27,11.79,12.03,11.57,11.99,275437,0
2014-08-28,11.91,12.06,11.78,11.81,180636,0
2014-08-29,11.85,12.3,11.772,12.16,323219,0
2014-09-02,12.17,12.263,12.01,12.19,257013,0
2014-09-03,12.25,12.25,11.61,11.64,547248,0
2014-09-04,11.7,11.84,11.08,11.17,749263,0
2014-09-05,11.14,11.26,10.9,11.04,433272,0
2014-09-08,11.01,11.34,11.01,11.28,316440,0
2014-09-09,11.23,11.295,11,11.07,307468,0
2014-09-10,11.07,11.26,10.9,11.14,331513,0
2014-09-11,11.08,11.14,10.88,11.02,267561,0
2014-09-12,11.05,11.05,10.9,11.01,269573,0
2014-09-15,10.92,11.11,10.9,10.96,326369,0
2014-09-16,10.89,10.99,10.67,10.73,272199,0
2014-09-17,10.67,10.88,10.53,10.61,220471,0
2014-09-18,10.61,10.79,10.51,10.64,228498,0
2014-09-19,10.65,10.73,10.12,10.6,797643,0
2014-09-22,10.53,10.6,10.3,10.435,309281,0
2014-09-23,10.4,10.66,10.16,10.27,281868,0
2014-09-24,10.4,10.44,10.17,10.33,303585,0
2014-09-25,10.28,10.38,9.98,10.07,560888,0
2014-09-26,10.07,10.35,9.99,10.3,539081,0
2014-09-29,10.19,10.41,10.01,10.37,535126,0
2014-09-30,10.39,10.42,10.1,10.15,522850,0
2014-10-01,10.12,10.22,9.82,9.91,417688,0
2014-10-02,9.9,10.23,9.81,10.01,498839,0
2014-10-03,10.08,10.22,9.91,10.16,280395,0
2014-10-06,10.15,10.16,9.88,10.01,705246,0
2014-10-07,9.91,10.05,9.8,10,562159,0
2014-10-08,10.01,10.28,9.7,10.25,692090,0
2014-10-09,10.27,10.3,9.92,10.215,523068,0
2014-10-10,10.13,10.25,9.66,9.69,380104,0
2014-10-13,9.69,9.82,9.4,9.47,428609,0
2014-10-14,9.5,9.8,9.369,9.6,398344,0
2014-10-15,9.46,10.1,9.33,10,595636,0
2014-10-16,9.91,10.36,9.84,10.3,501102,0
2014-10-17,10.49,10.51,9.99,10.18,364883,0
2014-10-20,10.11,10.49,10.05,10.46,437004,0
2014-10-21,10.51,10.78,10.47,10.6,274932,0
2014-10-22,10.6,10.76,10.1,10.12,280044,0
2014-10-23,10.372,10.372,10.09,10.17,391434,0
2014-10-24,10.2,10.25,10.008,10.07,256039,0
2014-10-27,10.07,10.07,9.79,9.97,391093,0
2014-10-28,10.01,10.42,10.01,10.3,334184,0
2014-10-29,10.3,10.49,10.17,10.23,422895,0
2014-10-30,10.14,10.45,10.01,10.41,379830,0
2014-10-31,10.5,10.58,10.31,10.53,598115,0
2014-11-03,10.53,10.74,10.37,10.52,421840,0
2014-11-04,10.44,10.52,9.73,9.84,700306,0
2014-11-05,9.8,10.06,9.49,10.01,1020433,0
2014-11-06,9.99,10.45,9.99,10.38,333253,0
2014-11-07,10.38,10.47,10.116,10.31,524910,0
2014-11-10,10.3,10.51,9.97,10.08,415149,0
2014-11-11,10.06,10.13,9.96,9.99,365857,0
2014-11-12,9.81,10.37,9.81,10.35,436931,0
2014-11-13,10.35,10.35,9.64,9.69,534710,0
2014-11-14,9.73,10.19,9.73,10.14,326987,0
2014-11-17,10.15,10.29,10.043,10.12,270705,0
2014-11-18,10.14,10.4,10.13,10.2,242533,0
2014-11-19,10.2,10.4,10.11,10.26,287926,0
2014-11-20,10.21,10.76,10.21,10.75,521851,0
2014-11-21,10.97,10.97,10.26,10.6,937050,0
2014-11-24,10.51,10.63,10.23,10.28,287144,0
2014-11-25,10.27,10.39,10.08,10.17,300960,0
2014-11-26,10.13,10.24,10,10.15,189282,0
2014-11-28,9.81,9.87,9.47,9.52,327064,0
2014-12-01,9.4,9.49,8.81,9.12,622733,0
2014-12-02,9.3,9.92,9.3,9.5,511447,0
2014-12-03,9.55,10.5,9.55,10.46,700171,0
2014-12-04,10.41,10.41,9.76,9.82,926817,0
2014-12-05,9.88,10.25,9.81,9.85,543909,0
2014-12-08,9.85,10.01,9.6,9.71,555226,0
2014-12-09,9.9,10.15,9.58,10.08,311115,0
2014-12-10,9.85,10.09,9.54,9.56,554313,0
2014-12-11,9.59,9.66,9.13,9.31,569640,0
2014-12-12,9.16,9.38,9.11,9.16,400547,0
2014-12-15,9.15,9.36,8.84,8.89,324946,0
2014-12-16,8.73,9.31,8.67,9.11,364962,0
2014-12-17,9.25,9.72,9.19,9.64,593058,0
2014-12-18,9.85,10,9.41,9.625,444377,0
2014-12-19,9.67,10.05,9.44,10,770221,0
2014-12-22,10.05,10.06,9.61,9.71,322720,0
2014-12-23,9.75,9.81,9.59,9.72,263768,0
2014-12-24,9.65,9.75,9.6,9.67,235890,0
2014-12-26,9.72,9.9,9.57,9.66,222335,0
2014-12-29,9.63,9.92,9.615,9.78,356307,0
2014-12-30,9.78,9.955,9.68,9.82,519492,0
2014-12-31,9.75,9.84,9.56,9.71,663682,0
2015-01-02,9.82,9.86,9.58,9.79,436604,0
2015-01-05,9.68,9.75,9.49,9.55,481673,0
2015-01-06,9.54,9.77,9.05,9.12,534757,0
2015-01-07,9.18,9.28,9.07,9.19,267656,0
2015-01-08,9.24,9.44,9.1,9.43,359250,0
2015-01-09,9.44,9.48,9.2,9.31,330175,0
2015-01-12,9.46,9.56,9.16,9.29,309524,0
2015-01-13,9.28,9.44,9.03,9.2,345060,0
2015-01-14,9.1,9.24,8.97,9.2,309442,0
2015-01-15,9.24,9.27,8.87,8.95,278215,0
2015-01-16,8.95,9.17,8.9,9.07,420923,0
2015-01-20,9.04,9.06,8.67,9.01,465394,0
2015-01-21,8.98,9.13,8.84,8.97,493552,0
2015-01-22,9,9.23,8.96,9,476363,0
2015-01-23,8.92,9.2,8.87,8.9,343302,0
2015-01-26,8.82,9.07,8.74,8.95,370721,0
2015-01-27,8.84,9,8.82,8.9,209305,0
2015-01-28,8.91,9,8.41,8.6,360329,0
2015-01-29,8.62,8.86,8.51,8.77,431739,0
2015-01-30,8.74,8.89,8.57,8.74,315550,0
2015-02-02,8.75,9.05,8.697,8.95,360758,0
2015-02-03,9.05,9.29,8.95,9,512411,0
2015-02-04,8.99,9.13,8.86,8.9,289513,0
2015-02-05,8.97,9.16,8.89,9,216376,0
2015-02-06,8.98,9.05,8.53,8.57,403979,0
2015-02-09,8.52,8.79,8.5,8.76,646755,0
2015-02-10,8.83,8.86,8.53,8.76,176103,0
2015-02-11,8.62,8.9,8.48,8.56,195946,0
2015-02-12,8.65,8.77,8.53,8.75,221277,0
2015-02-13,8.81,8.83,8.49,8.54,216019,0
2015-02-17,8.54,8.69,8.49,8.6,184807,0
2015-02-18,8.55,8.6,8.37,8.44,233132,0
2015-02-19,8.3,8.65,8.3,8.62,185816,0
2015-02-20,8.74,9.26,8.71,8.96,377277,0
2015-02-23,8.8,8.93,8.52,8.63,407563,0
2015-02-24,8.7,9.06,8.7,8.99,320487,0
2015-02-25,9.03,9.03,8.77,8.88,181396,0
2015-02-26,8.83,8.94,8.79,8.89,161209,0
2015-02-27,8.92,8.99,8.85,8.92,311091,0
2015-03-02,8.92,9.14,8.84,9.13,237900,0
2015-03-03,9.06,9.2,8.9,9.14,534100,0
2015-03-04,9.22,9.75,9.22,9.56,683600,0
2015-03-05,9.6,9.72,9.22,9.42,304600,0
2015-03-06,9.34,9.42,9.05,9.15,978600,0
2015-03-09,9.18,9.46,9.1,9.46,479800,0
2015-03-10,9.38,9.45,9.22,9.4,439000,0
2015-03-11,9.33,9.5,9.28,9.44,444800,0
2015-03-12,9.5,9.7,9.44,9.54,465800,0
2015-03-13,9.5,9.59,9.34,9.55,297700,0
2015-03-16,9.56,9.65,9.31,9.32,298100,0
2015-03-17,9.25,9.51,9.11,9.44,307200,0
2015-03-18,9.42,9.93,9.37,9.79,475200,0
2015-03-19,9.68,9.82,9.52,9.62,156600,0
2015-03-20,9.7,9.76,9.56,9.66,348100,0
2015-03-23,9.63,9.74,9.55,9.66,213100,0
2015-03-24,9.62,9.63,9.43,9.52,178200,0
2015-03-25,9.54,9.61,9.34,9.36,346400,0
2015-03-26,9.42,9.59,9.39,9.44,342300,0
2015-03-27,9.43,9.48,9.29,9.4,231800,0
2015-03-30,9.48,9.63,9.41,9.56,704600,0
2015-03-31,9.47,9.56,9.07,9.22,391976,0
2015-04-01,9.07,9.6,9.07,9.6,244900,0
2015-04-02,9.58,9.67,9.34,9.36,221700,0
2015-04-06,9.44,9.6,9.39,9.47,253900,0
2015-04-07,9.44,9.58,9.36,9.44,268639,0
2015-04-08,9.49,9.5,9.2,9.24,292700,0
2015-04-09,9.22,9.38,9.01,9.1,302417,0
2015-04-10,9.04,9.4,9.04,9.33,202600,0
2015-04-13,9.38,9.38,9.08,9.1,219400,0
2015-04-14,9.19,9.35,9.13,9.27,340300,0
2015-04-15,9.27,9.33,9.13,9.23,361736,0
2015-04-16,9.18,9.28,9.11,9.22,182485,0
2015-04-17,9.19,9.2,8.93,8.93,228500,0
2015-04-20,9,9.23,8.94,9.11,155893,0
2015-04-21,9.14,9.2,8.85,8.86,194525,0
2015-04-22,8.83,9,8.81,8.935,155318,0
2015-04-23,8.88,9.16,8.87,9.14,251300,0
2015-04-24,9.19,9.3,9.12,9.2,233500,0
2015-04-27,9.29,9.37,9.19,9.34,198600,0
2015-04-28,9.34,9.38,9.29,9.3,121700,0
2015-04-29,9.21,9.6,9.17,9.52,405900,0
2015-04-30,9.45,9.56,9.17,9.21,341200,0
2015-05-01,9.19,9.36,8.91,9.08,206300,0
2015-05-04,9.07,9.15,8.98,9.01,230000,0
2015-05-05,9.03,9.13,8.76,8.81,265500,0
2015-05-06,8.697,9.2899,8.1,8.67,717174,0
2015-05-07,8.81,8.9,8.25,8.86,695382,0
2015-05-08,8.87,8.93,8.55,8.77,472700,0
2015-05-11,8.64,8.84,8.59,8.67,251100,0
2015-05-12,8.66,9.02,8.55,8.87,297607,0
2015-05-13,8.95,9.05,8.84,9.03,251300,0
2015-05-14,9.07,9.17,8.97,9.07,219100,0
2015-05-15,9.01,9.45,9.01,9.27,366531,0
2015-05-18,9.21,9.6,9.21,9.53,347062,0
2015-05-19,9.52,9.7,9.44,9.58,432000,0
2015-05-20,9.63,9.68,9.39,9.57,315600,0
2015-05-21,9.6,9.84,9.58,9.7,296900,0
2015-05-22,9.72,9.93,9.65,9.87,237400,0
2015-05-26,9.78,9.94,9.63,9.93,271016,0
2015-05-27,9.93,10.14,9.8,9.99,425400,0
2015-05-28,9.92,10.33,9.92,10.21,345828,0
2015-05-29,10.21,10.68,9.9,10.63,1801700,0
2015-06-01,11,12.41,11,12.38,1809027,0
2015-06-02,12.38,12.8,12.001,12.27,1113495,0
2015-06-03,12.27,12.49,11.85,11.94,817600,0
2015-06-04,11.89,12.05,11.74,12.01,612700,0
2015-06-05,12.02,12.26,11.82,12.2,432200,0
2015-06-08,12.3,12.3,11.95,12.07,409700,0
2015-06-09,12.07,12.3,12.03,12.25,423347,0
2015-06-10,12.22,12.55,12.22,12.46,497075,0
2015-06-11,12.46,12.6,12.291,12.34,248147,0
2015-06-12,12.3,12.51,12.2,12.2,303400,0
2015-06-15,12.39,12.44,12.12,12.32,769100,0
2015-06-16,12.34,12.45,12.2,12.26,498200,0
2015-06-17,12.32,12.32,11.91,11.95,442100,0
2015-06-18,11.82,11.99,11.81,11.83,530300,0
2015-06-19,11.95,12.06,11.75,11.89,486300,0
2015-06-22,11.81,11.95,11.72,11.87,622900,0
2015-06-23,11.93,12.29,11.87,12.17,533526,0
2015-06-24,12.1,12.18,11.87,11.88,257600,0
2015-06-25,11.89,12.02,11.75,11.99,255200,0
2015-06-26,11.91,11.99,11.65,11.7,1318900,0
2015-06-29,11.49,11.74,11.41,11.46,404200,0
2015-06-30,11.55,11.6,11.29,11.56,368610,0
2015-07-01,11.73,11.96,11.54,11.73,577400,0
2015-07-02,11.74,11.92,11.67,11.84,325800,0
2015-07-06,11.7,11.96,11.55,11.88,438500,0
2015-07-07,11.81,11.85,11.5,11.64,355800,0
2015-07-08,11.56,11.64,11.16,11.25,509200,0
2015-07-09,11.34,11.56,11.08,11.23,419000,0
2015-07-10,11.16,11.4,11.16,11.31,221600,0
2015-07-13,11.34,11.56,11.17,11.53,425100,0
2015-07-14,11.54,11.54,11.278,11.32,253967,0
2015-07-15,11.22,11.44,10.933,11.01,308674,0
2015-07-16,11.03,11.18,10.94,10.98,361000,0
2015-07-17,11.08,11.13,10.9,11.01,186200,0
2015-07-20,10.96,11.01,10.82,10.94,279700,0
2015-07-21,10.92,11.08,10.64,10.65,267300,0
2015-07-22,10.62,10.95,10.61,10.76,268600,0
2015-07-23,10.77,10.83,10.5,10.63,314900,0
2015-07-24,10.61,10.61,10.24,10.31,251800,0
2015-07-27,10.22,10.48,9.82,10.28,307200,0
2015-07-28,10.28,10.49,10.11,10.39,236100,0
2015-07-29,10.73,10.75,10.28,10.42,261300,0
2015-07-30,10.36,10.42,10.3,10.35,188500,0
2015-07-31,10.35,10.44,10.1,10.2,483800,0
2015-08-03,10.2,10.26,10.05,10.2,345748,0
2015-08-04,10.24,10.47,9.97,10.14,295300,0
2015-08-05,11.18,11.18,9.91,10,712300,0
2015-08-06,9.96,10.06,9.74,9.97,261185,0
2015-08-07,9.9,10.01,9.71,9.77,343000,0
2015-08-10,9.78,10.07,9.69,10.03,526400,0
2015-08-11,9.96,10,9.64,9.75,273715,0
2015-08-12,9.86,9.99,9.65,9.9,403200,0
2015-08-13,9.86,9.96,9.64,9.71,355300,0
2015-08-14,9.71,9.88,9.46,9.7,304300,0
2015-08-17,9.59,9.82,9.46,9.64,312100,0
2015-08-18,9.63,9.68,9.24,9.32,268600,0
2015-08-19,9.25,9.4,9,9.14,317400,0
2015-08-20,9.17,9.28,9.01,9.05,384600,0
2015-08-21,8.88,9.04,8.69,8.76,560700,0
2015-08-24,8.49,8.62,8.07,8.12,783434,0
2015-08-25,8.95,8.95,7.66,7.67,561100,0
2015-08-26,7.84,7.84,7.25,7.3,1305600,0
2015-08-27,7.43,7.91,7.42,7.88,579800,0
2015-08-28,7.88,8.47,7.87,8.45,702600,0
2015-08-31,8.42,8.77,8.27,8.42,673400,0
2015-09-01,8.24,8.66,8.01,8.32,468200,0
2015-09-02,8.4,8.46,8.12,8.45,543500,0
2015-09-03,8.51,8.68,8.29,8.51,404500,0
2015-09-04,8.3,8.44,8.13,8.3,378600,0
2015-09-08,8.5,8.65,8.41,8.5,366700,0
2015-09-09,8.55,8.75,8.41,8.46,207100,0
2015-09-10,8.42,8.6,8.36,8.45,230730,0
2015-09-11,8.38,8.42,7.8,7.82,447600,0
2015-09-14,7.83,7.96,7.59,7.65,310800,0
2015-09-15,7.7,7.89,7.61,7.8,302800,0
2015-09-16,7.82,8.13,7.82,8.05,199800,0
2015-09-17,8.08,8.08,7.9,7.94,293426,0
2015-09-18,7.82,8.01,7.79,8.01,319800,0
2015-09-21,8.09,8.15,7.99,8.04,251800,0
2015-09-22,7.97,8.05,7.74,7.79,184500,0
2015-09-23,7.82,8.17,7.8,8.14,360300,0
2015-09-24,8.06,8.76,8.06,8.55,518423,0
2015-09-25,8.63,8.63,8.4,8.58,637700,0
2015-09-28,8.43,8.6,8.08,8.31,354013,0
2015-09-29,8.34,8.43,7.96,8,321400,0
2015-09-30,8.01,8.28,8.01,8.28,251000,0
2015-10-01,8.35,8.47,8.15,8.22,186100,0
2015-10-02,8.2,8.71,8.1,8.69,232700,0
2015-10-05,8.8,9.18,8.79,8.99,420862,0
2015-10-06,8.89,9.5,8.89,9.42,351700,0
2015-10-07,9.52,9.76,9.17,9.41,306100,0
2015-10-08,9.35,9.7,9.22,9.46,256900,0
2015-10-09,9.53,9.53,9.25,9.44,146800,0
2015-10-12,9.47,9.47,9.06,9.22,177385,0
2015-10-13,9.17,9.31,9,9.11,222300,0
2015-10-14,8.75,8.75,7.79,8.47,551300,0
2015-10-15,8.36,8.36,7.69,7.72,770600,0
2015-10-16,7.75,7.87,7.5,7.71,332800,0
2015-10-19,7.69,7.91,7.57,7.82,250600,0
2015-10-20,7.85,8.09,7.8,8.06,197098,0
2015-10-21,8.05,8.14,7.61,7.64,345700,0
2015-10-22,7.66,7.75,7.44,7.67,329100,0
2015-10-23,7.7,7.83,7.53,7.61,199400,0
2015-10-26,7.56,7.69,7.46,7.47,168700,0
2015-10-27,7.48,7.64,7.37,7.62,268700,0
2015-10-28,7.63,7.98,7.62,7.97,358100,0
2015-10-29,7.91,8.03,7.46,7.92,167300,0
2015-10-30,7.94,8.02,7.72,7.89,173800,0
2015-11-02,7.88,8.1,7.76,8.04,218596,0
2015-11-03,7.98,8.25,7.98,8.1,233800,0
2015-11-04,7.33,8.28,7.06,8.21,472572,0
2015-11-05,8.22,8.27,8.1,8.18,165900,0
2015-11-06,8.13,8.25,7.82,8.19,170000,0
2015-11-09,8.19,8.23,7.84,7.87,177922,0
2015-11-10,7.83,8.01,7.68,7.94,263900,0
2015-11-11,7.97,8,7.66,7.85,214800,0
2015-11-12,7.69,7.73,7.27,7.33,399100,0
2015-11-13,7.27,7.77,7.27,7.66,294500,0
2015-11-16,7.68,7.69,7.43,7.66,185800,0
2015-11-17,7.64,7.69,7.39,7.45,189100,0
2015-11-18,7.51,7.8,7.32,7.75,282400,0
2015-11-19,7.76,7.78,7.65,7.73,164000,0
2015-11-20,7.78,7.98,7.69,7.91,232600,0
2015-11-23,7.94,8.05,7.78,7.89,355400,0
2015-11-24,7.86,8,7.64,7.99,291400,0
2015-11-25,7.94,8.45,7.94,8.42,244900,0
2015-11-27,8.38,8.46,8.26,8.46,154900,0
2015-11-30,8.5,9.16,8.34,9.01,720600,0
2015-12-01,9.05,9.29,8.85,8.88,734733,0
2015-12-02,8.86,8.94,8.65,8.73,212898,0
2015-12-03,8.76,9.02,8.55,8.72,523551,0
2015-12-04,8.7,9,8.52,8.89,403000,0
2015-12-07,8.79,8.89,8.2,8.34,460200,0
2015-12-08,8.21,8.53,8.1,8.31,372204,0
2015-12-09,8.25,8.71,8.24,8.63,300700,0
2015-12-10,8.61,8.79,8.51,8.69,182600,0
2015-12-11,8.46,8.61,8.27,8.38,364700,0
2015-12-14,8.37,8.5,8.16,8.27,298190,0
2015-12-15,8.38,8.55,8.2,8.46,264500,0
2015-12-16,8.55,9.02,8.53,8.88,431300,0
2015-12-17,9.02,9.02,8.59,8.61,445500,0
2015-12-18,8.61,8.75,8.39,8.64,663900,0
2015-12-21,8.66,9.28,8.48,9.12,474200,0
2015-12-22,9.17,9.49,9.07,9.26,421850,0
2015-12-23,9.26,9.45,9.05,9.22,310000,0
2015-12-24,9.22,9.47,9.06,9.41,130538,0
2015-12-28,9.32,9.44,8.99,9.2,437389,0
2015-12-29,9.29,9.45,9.2,9.43,245796,0
2015-12-30,9.36,9.45,9.21,9.25,194826,0
2015-12-31,9.09,9.42,9.09,9.3,241575,0
2016-01-04,9.13,9.33,8.98,9.2,519131,0
2016-01-05,9.17,9.26,8.98,9.08,319034,0
2016-01-06,8.98,9.106,8.855,8.95,256820,0
2016-01-07,8.76,8.82,8.5,8.63,346861,0
2016-01-08,8.65,8.695,8.31,8.35,338095,0
2016-01-11,8.38,8.845,8.02,8.24,299593,0
2016-01-12,8.3,8.41,7.9,8.18,256767,0
2016-01-13,8.22,8.41,8,8.1,264642,0
2016-01-14,8,8.3,7.79,7.82,374001,0
2016-01-15,7.65,7.69,7.24,7.35,514325,0
2016-01-19,7.43,7.43,6.59,6.67,466600,0
2016-01-20,6.6,6.71,6.2,6.47,1844274,0
2016-01-21,6.51,6.87,6.47,6.73,575772,0
2016-01-22,6.81,6.93,6.37,6.61,539977,0
2016-01-25,6.57,6.64,6.15,6.23,523422,0
2016-01-26,6.33,7.72,6.14,6.17,2341697,0
2016-01-27,6.26,6.605,6.015,6.54,853760,0
2016-01-28,6.68,6.89,6.56,6.85,478745,0
2016-01-29,6.89,7.1,6.83,6.93,395812,0
2016-02-01,6.88,7.14,6.76,7,361426,0
2016-02-02,6.9,7.01,6.79,6.83,442844,0
2016-02-03,6.99,7.31,6.77,7.3,248177,0
2016-02-04,7.31,7.5799,7.06,7.11,295887,0
2016-02-05,7.03,7.338,6.865,6.93,281746,0
2016-02-08,6.87,6.92,6.58,6.8,285826,0
2016-02-09,6.71,6.84,6.51,6.67,195483,0
2016-02-10,6.69,6.81,6.46,6.46,267313,0
2016-02-11,6.43,6.53,6.22,6.42,183444,0
2016-02-12,6.5,6.71,6.45,6.54,140399,0
2016-02-16,6.63,6.75,6.42,6.68,247112,0
2016-02-17,6.76,7.07,6.76,6.85,257556,0
2016-02-18,6.88,6.88,6.64,6.72,238663,0
2016-02-19,6.72,6.91,6.536,6.89,179664,0
2016-02-22,7,7.15,6.895,6.91,161553,0
2016-02-23,6.86,7.04,6.72,6.73,187370,0
2016-02-24,6.67,6.91,6.54,6.87,172777,0
2016-02-25,6.84,6.92,6.63,6.91,188955,0
2016-02-26,7,7.17,6.95,7.07,159892,0
2016-02-29,7.07,7.35,7.01,7.29,315302,0
2016-03-01,7.34,7.35,7.1101,7.27,140533,0
2016-03-02,7.23,7.72,7.2,7.71,200834,0
2016-03-03,7.68,7.85,7.58,7.8,390307,0
2016-03-04,7.95,8.116,7.81,8.03,436428,0
2016-03-07,8.03,8.39,8,8.38,353403,0
2016-03-08,8.33,8.48,8.24,8.31,460405,0
2016-03-09,8.5,8.5,7.97,8.34,579187,0
2016-03-10,8.33,8.42,8.081,8.24,372873,0
2016-03-11,8.31,8.5525,8.3,8.52,372483,0
2016-03-14,8.5,8.65,8.39,8.49,429447,0
2016-03-15,8.43,8.6199,8.044,8.1,261179,0
2016-03-16,8.16,8.89,8.16,8.61,568309,0
2016-03-17,8.64,8.98,8.546,8.83,442653,0
2016-03-18,8.97,9.275,8.84,8.99,730994,0
2016-03-21,8.9,9.05,8.72,8.93,376715,0
2016-03-22,8.8,8.94,8.665,8.76,347472,0
2016-03-23,8.79,9.0214,8.79,8.83,361793,0
2016-03-24,8.8,9.15,8.8,9.11,405490,0
2016-03-28,9.15,9.26,9.04,9.06,236836,0
2016-03-29,9.05,9.17,8.94,9.17,344671,0
2016-03-30,9.22,9.49,9.16,9.33,503446,0
2016-03-31,9.33,9.59,9.33,9.44,494608,0
2016-04-01,9.35,9.695,9.35,9.48,294388,0
2016-04-04,9.5,9.87,9.39,9.4,369640,0
2016-04-05,9.34,9.42,9.09,9.15,228454,0
2016-04-06,9.19,9.39,9.06,9.25,235105,0
2016-04-07,9.12,9.33,8.8,8.88,297558,0
2016-04-08,9,9.26,8.92,8.97,220199,0
2016-04-11,8.97,9.24,8.97,9.05,220139,0
2016-04-12,9.08,9.46,8.96,9.34,340586,0
2016-04-13,9.41,9.485,9.31,9.35,172517,0
2016-04-14,9.31,9.41,9.16,9.33,256651,0
2016-04-15,9.22,9.31,9.09,9.28,521324,0
2016-04-18,9.1,9.67,9.07,9.63,409358,0
2016-04-19,9.68,9.88,9.645,9.8,314063,0
2016-04-20,9.79,9.86,9.56,9.8,222034,0
2016-04-21,9.75,10,9.6501,9.89,276556,0
2016-04-22,9.87,9.98,9.7,9.88,162379,0
2016-04-25,9.92,9.95,9.73,9.85,183677,0
2016-04-26,9.91,9.99,9.77,9.98,431133,0
2016-04-27,10,10.11,9.75,9.89,293915,0
2016-04-28,9.89,9.98,9.76,9.81,501580,0
2016-04-29,9.82,9.91,9.64,9.72,250839,0
2016-05-02,9.71,9.71,9.41,9.59,298147,0
2016-05-03,9.44,9.52,9.2,9.26,380797,0
2016-05-04,9.64,10.43,9.46,9.6,625765,0
2016-05-05,9.68,9.69,9.26,9.27,299756,0
2016-05-06,9.27,9.49,9.24,9.29,183276,0
2016-05-09,9.2,9.29,9.01,9.09,172699,0
2016-05-10,9.1,9.23,8.94,9.19,273632,0
2016-05-11,9.16,9.66,9.1424,9.51,314982,0
2016-05-12,9.55,9.67,9.19,9.2,210424,0
2016-05-13,9.19,9.44,9.19,9.32,168977,0
2016-05-16,9.41,9.69,9.21,9.32,226783,0
2016-05-17,9.33,9.56,9.142,9.23,255100,0
2016-05-18,9.19,9.56,9.19,9.315,230225,0
2016-05-19,9.21,9.46,9.125,9.34,187507,0
2016-05-20,9.41,9.6,9.34,9.58,142265,0
2016-05-23,9.42,9.74,9.34,9.66,249092,0
2016-05-24,9.65,9.79,9.6,9.75,195098,0
2016-05-25,9.79,9.9,9.74,9.87,187764,0
2016-05-26,9.4,9.51,8.34,8.62,5148817,0
2016-05-27,8.38,9.05,8.3001,8.96,8433029,0
2016-05-31,9.11,9.439,9.05,9.2,843361,0
2016-06-01,9.13,9.44,9,9.4201,553288,0
2016-06-02,9.43,9.66,9.37,9.625,360623,0
2016-06-03,9.64,9.7,9.42,9.47,422467,0
2016-06-06,9.49,9.68,9.37,9.45,511056,0
2016-06-07,9.51,9.7,9.43,9.64,346485,0
2016-06-08,9.64,9.71,9.4,9.43,292041,0
2016-06-09,9.36,9.36,9.17,9.305,423771,0
2016-06-10,9.3,9.31,8.91,8.96,508172,0
2016-06-13,8.96,9.19,8.8,8.87,402860,0
2016-06-14,8.81,8.97,8.52,8.66,380852,0
2016-06-15,8.66,8.84,8.56,8.6,353363,0
2016-06-16,8.59,8.73,8.38,8.47,276410,0
2016-06-17,8.45,8.56,8.31,8.37,516652,0
2016-06-20,8.44,8.6,8.34,8.38,400710,0
2016-06-21,8.46,8.55,8.34,8.41,345059,0
2016-06-22,8.41,8.61,8.23,8.58,546321,0
2016-06-23,8.7,9.025,8.63,8.89,486947,0
2016-06-24,8.48,8.72,8.34,8.62,734309,0
2016-06-27,8.51,8.51,7.9,7.95,529782,0
2016-06-28,8.18,8.3099,8.025,8.18,303494,0
2016-06-29,8.29,8.38,8.14,8.19,400761,0
2016-06-30,8.2,8.84,8.19,8.83,861344,0
2016-07-01,8.83,9,8.75,8.86,381452,0
2016-07-05,8.73,8.73,8.42,8.6,420547,0
2016-07-06,8.51,8.88,8.47,8.83,533679,0
2016-07-07,8.84,8.85,8.34,8.36,347308,0
2016-07-08,8.44,8.52,8.29,8.51,507070,0
2016-07-11,8.5,8.855,8.46,8.85,340885,0
2016-07-12,8.92,9.07,8.7,8.87,707364,0
2016-07-13,8.89,8.97,8.73,8.8,344688,0
2016-07-14,8.85,8.97,8.74,8.9,277118,0
2016-07-15,8.98,8.98,8.5,8.91,312081,0
2016-07-18,8.89,9.01,8.815,8.92,275919,0
2016-07-19,8.88,9.09,8.81,8.89,185267,0
2016-07-20,8.89,9,8.76,8.87,426288,0
2016-07-21,8.87,9.03,8.87,8.93,272977,0
2016-07-22,8.91,8.96,8.69,8.9,323796,0
2016-07-25,8.85,8.88,8.76,8.83,234729,0
2016-07-26,8.8,8.93,8.745,8.86,456767,0
2016-07-27,8.9,9.25,8.9,9.13,213623,0
2016-07-28,9.1,9.475,9.07,9.38,720254,0
2016-07-29,9.38,9.785,9.27,9.75,599853,0
2016-08-01,9.75,9.7655,9.37,9.45,648589,0
2016-08-02,9.45,9.6,9.37,9.47,292961,0
2016-08-03,9.5,9.76,9.3738,9.74,393120,0
2016-08-04,9.7,9.8,9.6,9.65,274977,0
2016-08-05,9.25,9.9,9.25,9.64,509318,0
2016-08-08,9.54,9.755,9.54,9.66,528970,0
2016-08-09,9.66,9.67,9.54,9.61,354518,0
2016-08-10,9.58,9.63,9.34,9.38,637938,0
2016-08-11,9.45,9.56,9.266,9.41,711597,0
2016-08-12,9.43,9.49,9.15,9.25,461995,0
2016-08-15,9.24,9.33,9.1666,9.22,186270,0
2016-08-16,9.27,9.27,9.05,9.08,309437,0
2016-08-17,9.11,9.22,8.99,9.13,383959,0
2016-08-18,9.17,9.37,9.14,9.23,184084,0
2016-08-19,9.2,9.3,9.05,9.29,327419,0
2016-08-22,9.17,9.28,8.87,8.92,272114,0
2016-08-23,8.96,9.065,8.731,8.85,216467,0
2016-08-24,8.84,8.99,8.39,8.59,570832,0
2016-08-25,8.5,8.885,8.5,8.72,392678,0
2016-08-26,8.72,8.85,8.65,8.7,281045,0
2016-08-29,8.67,8.91,8.58,8.69,328444,0
2016-08-30,8.73,8.78,8.6,8.77,392998,0
2016-08-31,8.74,9.03,8.73,8.97,734160,0
2016-09-01,8.96,9.21,8.77,8.87,228923,0
2016-09-02,8.89,9.063,8.84,8.88,156300,0
2016-09-06,8.86,9,8.81,8.82,168372,0
2016-09-07,8.82,8.97,8.74,8.835,253855,0
2016-09-08,8.83,8.9399,8.81,8.89,181210,0
2016-09-09,8.77,8.87,8.38,8.46,619648,0
2016-09-12,8.37,8.615,8.33,8.59,193624,0
2016-09-13,8.58,8.58,8.18,8.25,494868,0
2016-09-14,8.3,8.385,8.03,8.07,440577,0
2016-09-15,8.1,8.18,8.03,8.17,522286,0
2016-09-16,8.08,8.21,8.01,8.07,520634,0
2016-09-19,8.2,8.43,8.11,8.25,283894,0
2016-09-20,8.26,8.26,8.065,8.14,181565,0
2016-09-21,8.2,8.31,8.09,8.3,286193,0
2016-09-22,8.41,8.46,8.14,8.45,279069,0
2016-09-23,8.4,8.55,8.18,8.27,622559,0
2016-09-26,8.27,8.44,7.94,7.95,578269,0
2016-09-27,7.92,8.12,7.91,8.06,245703,0
2016-09-28,8.14,8.39,8.04,8.38,261803,0
2016-09-29,8.4,8.5,8.17,8.26,336196,0
2016-09-30,8.31,8.545,8.22,8.48,238972,0
2016-10-03,8.42,8.47,8.34,8.45,119280,0
2016-10-04,8.47,8.72,8.47,8.7,198490,0
2016-10-05,8.74,8.93,8.69,8.81,445875,0
2016-10-06,8.95,9.26,8.88,9.22,285540,0
2016-10-07,9.23,9.23,8.94,9.07,211207,0
2016-10-10,9.14,9.24,9.02,9.08,169777,0
2016-10-11,9.02,9.09,8.95,9.02,137265,0
2016-10-12,9,9.07,8.94,9.02,100947,0
2016-10-13,8.95,8.95,8.72,8.85,193538,0
2016-10-14,8.9,8.97,8.7,8.87,108426,0
2016-10-17,8.85,8.92,8.735,8.87,118724,0
2016-10-18,8.97,9,8.84,8.85,108562,0
2016-10-19,8.85,9.14,8.81,9.13,218540,0
2016-10-20,9.06,9.1432,8.98,9.04,165661,0
2016-10-21,8.93,9.11,8.9,9.09,304747,0
2016-10-24,9.11,9.19,8.99,9.06,290106,0
2016-10-25,9.05,9.14,8.79,8.8,314281,0
2016-10-26,8.71,8.83,8.53,8.66,354879,0
2016-10-27,8.71,8.71,8.47,8.5,281258,0
2016-10-28,8.49,8.58,8.41,8.51,534310,0
2016-10-31,8.45,8.75,8.35,8.75,426273,0
2016-11-01,8.75,8.85,8.55,8.8,1003570,0
2016-11-02,8.85,9.1,8.65,9.05,442192,0
2016-11-03,9.15,9.55,8.3,8.35,790467,0
2016-11-04,8.3,8.4,8.1,8.4,590985,0
2016-11-07,9,9.1,8.75,8.85,438470,0
2016-11-08,8.95,9.4,8.85,9.25,453889,0
2016-11-09,8.9,9.1,8.5,9,609923,0
2016-11-10,9.05,9.55,8.875,9.35,647123,0
2016-11-11,9.35,9.4,9.1,9.2,509478,0
2016-11-14,9.2,9.35,9.1,9.3,413599,0
2016-11-15,9.35,9.45,9.1,9.15,479501,0
2016-11-16,9.1,9.35,9.1,9.3,309172,0
2016-11-17,9.35,9.41,9.1,9.15,285615,0
2016-11-18,9.25,9.75,9.15,9.5,753243,0
2016-11-21,9.65,9.75,9.505,9.7,365238,0
2016-11-22,9.65,9.75,9.3,9.6,361449,0
2016-11-23,9.65,9.9,9.4,9.8,399517,0
2016-11-25,9.8,9.8,9.7,9.75,75044,0
2016-11-28,9.7,9.8247,9.6,9.65,178280,0
2016-11-29,9.65,9.85,9.5,9.6,378292,0
2016-11-30,9.7,10,9.55,9.75,625932,0
2016-12-01,9.75,9.9,9.65,9.9,429514,0
2016-12-02,9.8,9.9,9.7,9.8,286155,0
2016-12-05,9.85,9.9,9.6697,9.9,641281,0
2016-12-06,9.9,9.9,9.65,9.85,354724,0
2016-12-07,9.8,10.6,9.8,10.25,1269164,0
2016-12-08,10.25,10.6,10.2,10.35,566594,0
2016-12-09,10.4,10.5,10.2,10.25,515077,0
2016-12-12,10.2,10.4,9.9,10,644187,0
2016-12-13,10,10.1,9.85,10.05,586972,0
2016-12-14,10.05,10.1,9.525,9.6,348742,0
2016-12-15,9.6,9.7,9.4,9.5,611125,0
2016-12-16,9.65,10,9.65,9.75,591789,0
2016-12-19,9.8,9.95,9.7,9.8,398117,0
2016-12-20,9.8,10.1,9.65,10.05,259753,0
2016-12-21,10.05,10.15,9.9,10.05,185651,0
2016-12-22,10,10,9.7,9.85,187536,0
2016-12-23,9.85,10.05,9.8,9.9,138912,0
2016-12-27,9.9,10.2,9.75,9.95,231187,0
2016-12-28,10,10,9.781,10,228999,0
2016-12-29,9.9,10.025,9.7,9.9,249107,0
2016-12-30,9.9,9.9,9.65,9.7,244422,0
2017-01-03,9.7,9.95,9.65,9.95,275869,0
2017-01-04,10,10,9.85,9.9,339281,0
2017-01-05,9.9,9.925,9.55,9.65,294733,0
2017-01-06,9.7,9.7,9.35,9.5,295929,0
2017-01-09,9.5,9.5,9.15,9.2,469285,0
2017-01-10,9.25,9.35,9.15,9.3,422542,0
2017-01-11,9.4,9.4,9.15,9.25,341780,0
2017-01-12,9.15,9.357,9,9.05,207697,0
2017-01-13,9.1,9.25,9,9.1,195199,0
2017-01-17,9.05,9.2,8.85,8.9,248074,0
2017-01-18,8.95,8.95,8.8,8.95,176639,0
2017-01-19,8.9,8.95,8.85,8.9,220566,0
2017-01-20,8.9,9.1,8.9,9,283784,0
2017-01-23,9,9.1,8.85,9.1,511544,0
2017-01-24,9.1,9.29,8.95,9.05,242903,0
2017-01-25,9.05,9.05,8.8,8.95,230587,0
2017-01-26,8.9,9,8.7,8.95,282198,0
2017-01-27,8.9,9.025,8.8,9,226102,0
2017-01-30,8.9,8.9,8.45,8.45,237215,0
2017-01-31,8.4,8.7,8.25,8.7,430250,0
2017-02-01,8.7,8.8,8.4,8.45,162836,0
2017-02-02,8.45,8.45,8.3,8.4,134002,0
2017-02-03,8.4,8.85,8.4,8.6,281512,0
2017-02-06,8.55,8.65,8.4,8.45,108121,0
2017-02-07,8.5,8.7,8.35,8.65,248180,0
2017-02-08,8.6,8.7,8.35,8.7,294076,0
2017-02-09,8.7,9.05,8.55,8.85,330681,0
2017-02-10,8.9,9.1,8.8,9.05,246248,0
2017-02-13,9.05,9.075,8.65,8.75,181338,0
2017-02-14,8.7,8.875,8.65,8.85,204215,0
2017-02-15,8.75,8.85,8.6,8.6,148924,0
2017-02-16,8.6,8.8,8.5,8.8,270817,0
2017-02-17,8.8,9,8.75,9,294704,0
2017-02-21,9,9,8.8,8.8,138854,0
2017-02-22,8.8,8.85,8.625,8.7,158767,0
2017-02-23,8.8,8.85,8.625,8.7,207737,0
2017-02-24,8.7,8.7,8.35,8.425,186334,0
2017-02-27,8.4,8.85,8.4,8.65,234181,0
2017-02-28,8.6,9,8.5,8.9,415833,0
2017-03-01,9,9.4417,8.85,9.35,491047,0
2017-03-02,9.3,9.325,9.1,9.25,464212,0
2017-03-03,9.3,9.4,9.05,9.1,216340,0
2017-03-06,9.1,9.2,8.875,9,342902,0
2017-03-07,9,9.05,8.85,9,206915,0
2017-03-08,10,10,9.25,9.4,466914,0
2017-03-09,9.45,9.5,9.275,9.45,237404,0
2017-03-10,9.5,9.65,9.45,9.5,244646,0
2017-03-13,9.575,9.75,9.5,9.7,226056,0
2017-03-14,9.6,9.8,9.41,9.8,259074,0
2017-03-15,9.85,9.9,9.65,9.9,202766,0
2017-03-16,9.95,10.15,9.75,10.15,336645,0
2017-03-17,10.1,10.5,9.95,10.5,509107,0
2017-03-20,10.5,10.5,10.3,10.4,915692,0
2017-03-21,10.45,10.455,10,10.05,492141,0
2017-03-22,9.95,10.15,9.85,10,292839,0
2017-03-23,10,10.15,10,10.05,190090,0
2017-03-24,10,10.2,9.95,9.95,221007,0
2017-03-27,9.9,10,9.825,9.9,358106,0
2017-03-28,9.85,9.95,9.75,9.85,185173,0
2017-03-29,9.75,10.3,9.75,10.2,575503,0
2017-03-30,10.2,10.3,10.05,10.15,403997,0
2017-03-31,10.1,10.5,10.1,10.45,507023,0
2017-04-03,10.5,10.5,10.25,10.35,242059,0
2017-04-04,10.35,10.35,10.05,10.3,324063,0
2017-04-05,10.3,10.5,9.85,9.95,368075,0
2017-04-06,9.95,10.25,9.925,10.1,466824,0
2017-04-07,10.1,10.2,9.825,9.95,440077,0
2017-04-10,9.95,10.4,9.95,10.25,288963,0
2017-04-11,10.2,10.35,10.2,10.3,215029,0
2017-04-12,10.3,10.35,10.15,10.2,173972,0
2017-04-13,10.2,10.2,9.9,9.9,271533,0
2017-04-17,10,10.25,9.85,10.2,300573,0
2017-04-18,10.15,10.15,9.85,9.95,354540,0
2017-04-19,10,10.2,10,10.1,386945,0
2017-04-20,10.15,10.35,10.025,10.25,180115,0
2017-04-21,10.25,10.375,10.15,10.3,291199,0
2017-04-24,10.4,10.4,10.25,10.35,264098,0
2017-04-25,10.2,10.5,10.2,10.5,208659,0
2017-04-26,10.5,10.55,10.4,10.475,249145,0
2017-04-27,10.45,10.6,10.25,10.55,224791,0
2017-04-28,10.55,10.55,10.35,10.45,253223,0
2017-05-01,10.5,10.65,10.25,10.55,361110,0
2017-05-02,10.6,10.65,10.4,10.55,219315,0
2017-05-03,10.45,10.45,10.15,10.3,226915,0
2017-05-04,10.35,10.35,9.95,10.15,166639,0
2017-05-05,11.9,11.9,10.45,11.8,1453107,0
2017-05-08,12,12.35,11.8,12.25,718899,0
2017-05-09,12.25,12.65,12.15,12.5,610993,0
2017-05-10,12.5,12.65,12.35,12.45,413282,0
2017-05-11,12.45,12.45,11.8,11.85,327695,0
2017-05-12,11.85,11.85,11.6,11.65,349993,0
2017-05-15,11.65,11.75,11.35,11.4,402856,0
2017-05-16,11.4,11.525,11.3,11.5,343808,0
2017-05-17,11.35,11.4,11.05,11.175,318103,0
2017-05-18,11.15,11.5,11.1,11.5,316043,0
2017-05-19,11.55,11.55,11.3,11.4,272189,0
2017-05-22,11.4,11.5,11.3,11.4,226264,0
2017-05-23,11.4,11.495,11.225,11.3,249155,0
2017-05-24,11.35,11.4,11.25,11.3,299896,0
2017-05-25,11.35,11.5,11.225,11.3,312245,0
2017-05-26,11.3,11.35,11.05,11.3,355292,0
2017-05-30,11.3,11.4,11.05,11.05,387451,0
2017-05-31,11.05,11.35,10.85,11.3,367815,0
2017-06-01,11.4,11.575,11.3,11.45,364565,0
2017-06-02,11.4,11.5,11.35,11.45,332999,0
2017-06-05,11.45,11.5,11.3,11.35,281618,0
2017-06-06,11.2,11.5,11.2,11.35,282137,0
2017-06-07,11.2,11.25,10.95,11.05,289246,0
2017-06-08,11.1,11.25,10.967,11.2,287430,0
2017-06-09,11.25,11.55,11.15,11.4,429547,0
2017-06-12,11.5,12.05,11.475,11.8,446629,0
2017-06-13,11.85,11.975,11.75,11.95,273645,0
2017-06-14,11.95,12,11.55,12,929411,0
2017-06-15,11.9,12.3,11.85,12.2,435337,0
2017-06-16,12.15,12.45,12.15,12.375,1308244,0
2017-06-19,12.4,12.5,11.95,12,331769,0
2017-06-20,11.9,12.35,11.75,12.35,411363,0
2017-06-21,12.45,12.55,11.9,12.1,534148,0
2017-06-22,12.1,12.1,11.95,12,334606,0
2017-06-23,12.05,12.55,11.85,12.5,801017,0
2017-06-26,12.7,12.95,12.45,12.8,1189639,0
2017-06-27,12.9,13,12.6,12.65,553594,0
2017-06-28,12.75,12.875,12.5,12.55,466897,0
2017-06-29,12.6,12.8,12.475,12.75,450700,0
2017-06-30,12.95,13.05,12.8,12.95,728802,0
2017-07-03,13.05,13.39,12.95,13.05,484986,0
2017-07-05,13,13.05,11.75,12.4,1048695,0
2017-07-06,12.35,12.5,12.25,12.35,542954,0
2017-07-07,12.2,12.35,11.85,12.3,466041,0
2017-07-10,12.1,12.5,12,12.4,789715,0
2017-07-11,12.45,12.5,12,12.05,434484,0
2017-07-12,12.1,12.3,11.95,12.1,410303,0
2017-07-13,12.15,12.25,11.95,12.2,386125,0
2017-07-14,12.15,12.25,12.05,12.25,260574,0
2017-07-17,12.1,12.4,11.975,12.3,370343,0
2017-07-18,12.3,12.35,12.2,12.25,239577,0
2017-07-19,12.25,12.5,12.225,12.3,210958,0
2017-07-20,12.35,12.475,12.25,12.4,221948,0
2017-07-21,12.5,12.575,12.275,12.55,475887,0
2017-07-24,12.55,12.85,12.4,12.75,431787,0
2017-07-25,12.85,12.99,12.65,12.75,432725,0
2017-07-26,12.85,12.85,12.475,12.6,313910,0
2017-07-27,12.65,12.7,12.45,12.6,265527,0
2017-07-28,12.55,12.65,12.35,12.55,302043,0
2017-07-31,12.5,12.65,12.4,12.5,436274,0
2017-08-01,12.5,12.75,12.45,12.65,322985,0
2017-08-02,12.6,12.875,12.5,12.55,275940,0
2017-08-03,12.55,12.7,12.45,12.7,491480,0
2017-08-04,11.51,12.4,11.2,12.05,833167,0
2017-08-07,11.9,12.15,11.75,12.025,326731,0
2017-08-08,12,12.15,11.525,11.75,709775,0
2017-08-09,11.7,11.8,11.45,11.65,918846,0
2017-08-10,11.6,11.7,11.45,11.55,716472,0
2017-08-11,11.6,11.675,11.5,11.55,407072,0
2017-08-14,11.6,11.8,11.4715,11.6,685417,0
2017-08-15,11.6,11.625,11.45,11.5,458012,0
2017-08-16,11.5,11.6,11.15,11.15,556789,0
2017-08-17,11.1,11.325,10.95,10.95,391285,0
2017-08-18,10.9,11.25,10.755,11.1,395955,0
2017-08-21,11.1,11.15,10.9,11.1,364241,0
2017-08-22,11.1,11.85,11.05,11.2,832273,0
2017-08-23,11.6,11.95,11.4,11.6,901837,0
2017-08-24,11.6,11.8,11.55,11.75,201142,0
2017-08-25,11.75,12,11.75,12,221045,0
2017-08-28,12.1,12.1,11.85,12,271398,0
2017-08-29,11.95,12.05,11.85,12.05,212188,0
2017-08-30,12,12.15,11.95,12.1,278768,0
2017-08-31,12.15,12.275,12,12.1,300094,0
2017-09-01,12.1,12.25,11.95,12.25,228025,0
2017-09-05,12.3,12.35,11.85,12.25,405826,0
2017-09-06,12.25,12.35,12.05,12.15,214208,0
2017-09-07,12.1,12.3,11.9,12.25,154634,0
2017-09-08,12.3,12.45,12,12.05,216500,0
2017-09-11,12.15,12.3,12,12.2,223235,0
2017-09-12,12.25,12.625,12.0841,12.6,275871,0
2017-09-13,12.55,12.75,12.55,12.75,278490,0
2017-09-14,12.7,12.875,12.4849,12.75,325916,0
2017-09-15,12.8,12.95,12.6,12.95,1106093,0
2017-09-18,12.95,13.1,12.8,13,386223,0
2017-09-19,13,13.15,12.8,12.9,148356,0
2017-09-20,12.9,13.55,12.85,13.4,739282,0
2017-09-21,13.3,13.45,13.1,13.1,268816,0
2017-09-22,13.2,13.35,13.1,13.15,293077,0
2017-09-25,13.25,13.5,13.25,13.35,244182,0
2017-09-26,13.4,13.455,13.15,13.2,634795,0
2017-09-27,13.35,13.35,12.375,12.45,1721954,0
2017-09-28,12.5,12.55,12.075,12.2,448610,0
2017-09-29,12.2,12.45,12.075,12.15,425854,0
2017-10-02,12.1,12.55,12.1,12.35,466237,0
2017-10-03,12.35,12.45,12.25,12.375,306138,0
2017-10-04,12.4,12.45,12.1,12.2,254691,0
2017-10-05,12.15,12.375,12.1,12.1,369063,0
2017-10-06,12.1,12.175,11.6,11.6,450805,0
2017-10-09,11.65,11.75,11.55,11.6,253992,0
2017-10-10,11.7,11.8,11.55,11.75,446149,0
2017-10-11,11.8,11.85,11.625,11.7,477172,0
2017-10-12,11.6,11.7,11.5,11.55,312544,0
2017-10-13,11.55,11.65,11.5,11.5,158493,0
2017-10-16,11.55,11.65,11.35,11.4,319434,0
2017-10-17,11.45,11.5,11.15,11.2,206945,0
2017-10-18,11.25,11.7,11.1,11.6,748168,0
2017-10-19,11.45,11.8,11.125,11.7,534641,0
2017-10-20,11.8,12.2,11.55,12.05,469346,0
2017-10-23,12.05,12.15,11.875,11.9,424849,0
2017-10-24,12,12.15,11.925,12.1,149057,0
2017-10-25,12.1,12.1,11.85,12,382370,0
2017-10-26,12.05,12.15,11.95,11.95,151963,0
2017-10-27,12.15,12.15,11.85,12.1,199080,0
2017-10-30,12.05,12.15,11.925,12,156956,0
2017-10-31,12.05,12.225,11.9,12.1,431032,0
2017-11-01,12.2,12.2,11.7,11.825,210946,0
2017-11-02,11.85,11.9253,11.6,11.65,229816,0
2017-11-03,11.6,11.75,11.45,11.55,262895,0
2017-11-06,11.5,11.73,11.5,11.7,271788,0
2017-11-07,11.65,11.85,11.55,11.8,435570,0
2017-11-08,11.9,12.4,11.825,12,758186,0
2017-11-09,11.9,12,11.5,11.5,486562,0
2017-11-10,11.55,11.85,11.2,11.3,340963,0
