Date,Open,High,Low,Close,Volume,OpenInt
2012-02-03,11.05,11.15,10.84,11.14,42277,0
2012-02-06,11.15,11.18,10.66,10.94,46783,0
2012-02-07,10.71,11.15,10.71,10.93,4989,0
2012-02-08,11.09,11.18,10.88,11,15664,0
2012-02-09,11.01,11.11,10.8,10.88,13702,0
2012-02-10,10.88,10.9,10.36,10.9,47076,0
2012-02-13,11.47,11.63,10.81,11.32,34793,0
2012-02-14,11.27,11.57,10.63,11.39,29703,0
2012-02-15,11.03,11.54,11.03,11.34,19478,0
2012-02-16,11.75,11.75,11.29,11.58,9090,0
2012-02-17,11.55,11.75,11.44,11.52,29822,0
2012-02-21,11.61,11.61,10.78,11.01,4389,0
2012-02-22,11.44,11.44,10.75,11.05,3817,0
2012-02-23,11.1,11.85,11.1,11.3,10200,0
2012-02-24,11.19,11.53,10.5,10.86,10460,0
2012-02-27,11.82,11.82,10.73,11.5,2350,0
2012-02-28,11.85,11.85,11.02,11.69,2950,0
2012-02-29,11.5,11.7,11.03,11.6,3093,0
2012-03-01,11.7,11.7,11.01,11.3,10440,0
2012-03-02,11.67,11.7,11.03,11.7,4740,0
2012-03-05,11.7,11.7,11.14,11.16,17282,0
2012-03-06,11.11,11.16,10.78,11.1,7050,0
2012-03-07,11.27,11.8,10.73,10.73,33309,0
2012-03-08,11.09,11.99,10.8,10.82,29722,0
2012-03-09,10.85,11.5,10.71,11.23,13368,0
2012-03-12,11.39,11.39,10.9,11.36,13588,0
2012-03-13,11.06,11.5,10.9,11.2,17730,0
2012-03-14,10.97,11.4,10.91,11,16146,0
2012-03-15,11.03,12.24,11.03,12.01,53662,0
2012-03-16,12.19,12.21,10.95,11.05,51873,0
2012-03-19,11.14,11.4,11.02,11.02,6411,0
2012-03-20,10.99,11.37,10.95,11.07,8977,0
2012-03-21,11.05,11.15,10.51,10.7,20003,0
2012-03-22,10.55,10.75,10.06,10.64,23845,0
2012-03-23,10.56,10.95,10.56,10.93,5849,0
2012-03-26,10.79,10.95,10.5,10.87,11400,0
2012-03-27,10.95,10.95,10.42,10.74,31588,0
2012-03-28,10.87,10.88,10.52,10.85,19927,0
2012-03-29,10.78,10.9,10.5,10.63,35340,0
2012-03-30,10.63,11.11,10.58,10.93,516739,0
2012-04-02,11.01,11.12,10.65,10.91,36472,0
2012-04-03,10.82,10.94,10.52,10.73,14399,0
2012-04-04,10.64,10.94,10.55,10.61,12356,0
2012-04-05,10.63,10.72,10.6,10.68,1888,0
2012-04-09,10.5,10.77,10.49,10.77,21318,0
2012-04-10,10.7,10.98,10.56,10.59,76350,0
2012-04-11,10.78,11.27,10.57,11.11,24623,0
2012-04-12,11.09,11.37,10.99,11,17499,0
2012-04-13,10.71,10.9,10.6,10.6,9854,0
2012-04-16,10.62,10.62,10.18,10.28,8722,0
2012-04-17,10.39,10.5,10.1,10.17,5913,0
2012-04-18,10.15,10.35,10.04,10.07,59586,0
2012-04-19,10.17,10.25,9.82,9.82,12912,0
2012-04-20,10.16,10.16,9.84,9.89,16817,0
2012-04-23,9.77,9.8,9.71,9.79,17784,0
2012-04-24,9.78,9.95,9.78,9.95,2952,0
2012-04-25,10,10.26,9.83,9.9,15209,0
2012-04-26,9.9,9.99,9.65,9.9,13164,0
2012-04-27,9.96,10.01,9.9,9.9,27054,0
2012-04-30,9.83,10.4,9.23,10.38,70319,0
2012-05-01,10.23,11.33,10.23,10.55,18920,0
2012-05-02,10.55,10.72,10.22,10.72,4605,0
2012-05-03,10.68,10.68,9.78,9.94,17721,0
2012-05-04,9.94,10.6,9.1,9.49,9001,0
2012-05-07,9.54,10.25,9.1,10,12695,0
2012-05-08,9.97,10.19,9.85,9.99,16712,0
2012-05-09,9.83,10.08,9.67,9.67,3885,0
2012-05-10,9.8,10.2,9.62,9.88,5029,0
2012-05-11,9.82,10.2,8.89,9.94,6675,0
2012-05-14,9.52,10.02,9.36,9.53,8756,0
2012-05-15,10,10,9.44,9.69,9302,0
2012-05-16,10,10,9.39,9.72,7598,0
2012-05-17,9.44,10,9.44,9.83,1422,0
2012-05-18,9.79,10,9.41,9.73,12577,0
2012-05-21,9.88,10,9.45,10,4707,0
2012-05-22,9.97,10,9.43,9.58,4873,0
2012-05-23,9.8,9.8,9.45,9.52,10549,0
2012-05-24,9.52,9.89,9.25,9.53,5194,0
2012-05-25,9.52,9.57,9.32,9.32,3385,0
2012-05-29,9.5,9.5,9.5,9.5,1048,0
2012-05-30,9.39,9.56,9.31,9.33,2661,0
2012-05-31,9.49,10.7,9.49,10.04,38840,0
2012-06-01,10.01,10.01,9.4,9.46,8522,0
2012-06-04,9.51,10.62,9.51,9.86,1257,0
2012-06-05,9.85,11.58,9.54,10.14,17054,0
2012-06-06,9.66,10.75,9.5,10.52,24144,0
2012-06-07,10.61,10.61,9.91,10.06,6882,0
2012-06-08,9.7,10.69,9.7,10.07,4277,0
2012-06-11,10.13,10.25,9.34,9.34,36154,0
2012-06-12,9.48,9.94,9.35,9.89,12474,0
2012-06-13,9.8,9.94,9.31,9.38,5109,0
2012-06-14,9.32,10.44,9.32,10.44,3175,0
2012-06-15,10.24,10.73,9.97,10.2,17738,0
2012-06-18,10.19,10.36,9.43,10.06,7110,0
2012-06-19,10.12,10.45,10.12,10.45,5275,0
2012-06-20,10.43,10.43,10,10.2,1434,0
2012-06-21,10.21,10.24,9.9,9.91,4904,0
2012-06-22,10,10.32,9.64,9.8,137632,0
2012-06-25,9.75,10.2,9.38,10,10245,0
2012-06-26,10.02,10.11,9.76,10.1,6989,0
2012-06-27,9.99,10.35,9.43,10.32,12231,0
2012-06-28,10.18,10.35,9.57,9.81,5423,0
2012-06-29,10.05,10.37,9.64,9.69,11672,0
2012-07-02,9.99,10.73,9.99,10.73,11732,0
2012-07-03,10.74,11.5,10.64,11.14,4408,0
2012-07-05,11.46,11.94,10.94,11.17,36441,0
2012-07-06,11.13,11.56,9.92,11.12,30520,0
2012-07-09,11.88,12,10.19,10.21,26647,0
2012-07-10,10.27,11.7,9.87,9.87,14389,0
2012-07-11,9.92,10.29,9.92,10.19,19337,0
2012-07-12,10.15,10.35,9.67,10.01,11236,0
2012-07-13,10,10.31,9.94,10.2,29323,0
2012-07-16,10.22,10.7,10.04,10.09,7500,0
2012-07-17,10.21,10.61,10.04,10.41,11013,0
2012-07-18,10.46,10.55,10.12,10.29,5452,0
2012-07-19,10.29,10.75,10.13,10.13,5991,0
2012-07-20,10.16,10.21,10,10.04,8289,0
2012-07-23,9.85,10.37,9.53,9.71,9635,0
2012-07-24,9.93,10.48,9.6,9.64,11969,0
2012-07-25,9.76,10.06,9.53,9.66,10106,0
2012-07-26,9.6,9.9,9.54,9.86,1680,0
2012-07-27,9.86,10.05,9.3,9.72,30201,0
2012-07-30,9.66,9.85,9.47,9.47,2489,0
2012-07-31,9.53,9.53,9.001,9.34,8781,0
2012-08-01,9.41,9.72,8.75,8.75,9948,0
2012-08-02,8.56,8.99,8.46,8.65,15054,0
2012-08-03,8.75,8.75,8.59,8.6,5980,0
2012-08-06,8.6,10.2,8.59,8.89,4864,0
2012-08-07,9.98,9.98,8.8,9.31,6715,0
2012-08-08,9.23,9.67,8.84,8.94,3368,0
2012-08-09,8.94,9.5,8.78,9.14,5370,0
2012-08-10,9.07,9.48,8.87,8.92,2957,0
2012-08-13,8.99,9.3,7.7,8.02,12807,0
2012-08-14,8,8.57,7.7,8.02,8176,0
2012-08-15,8.02,8.4,7.56,8.35,10468,0
2012-08-16,8.19,9,8.17,8.7,11266,0
2012-08-17,8.59,8.8,8.15,8.45,19545,0
2012-08-20,8.13,8.89,8.13,8.86,3927,0
2012-08-21,8.83,8.9899,8.31,8.5,4788,0
2012-08-22,8.37,8.9844,8.37,8.85,7880,0
2012-08-23,8.77,8.9,8.51,8.83,5899,0
2012-08-24,8.76,9.2,8.34,8.74,10255,0
2012-08-27,8.76,9.4,8.44,8.74,6668,0
2012-08-28,8.71,8.85,8.41,8.85,4271,0
2012-08-29,8.29,8.78,8.27,8.78,15491,0
2012-08-30,9.4,9.4,8.38,8.38,4233,0
2012-08-31,8.38,8.84,8.38,8.62,4581,0
2012-09-04,8.55,8.81,8.5,8.65,5264,0
2012-09-05,8.54,9,8.5,8.7,9869,0
2012-09-06,9.2,9.2,8.56,9,15271,0
2012-09-07,9.01,9.19,8.66,9.18,10830,0
2012-09-10,9.04,9.2,8.66,9.07,7112,0
2012-09-11,8.97,9.18,8.6717,9.06,4921,0
2012-09-12,9.01,9.1,8.8,9.09,2614,0
2012-09-13,9.03,10,8.94,10,8416,0
2012-09-14,10.2,10.98,9.1,9.76,29113,0
2012-09-17,9.63,9.92,9.18,9.63,23200,0
2012-09-18,9.61,10.02,9.25,9.68,20641,0
2012-09-19,9.67,10.18,9.37,9.84,12766,0
2012-09-20,10.99,10.99,9.45,9.92,35374,0
2012-09-21,9.8,10,9.33,9.33,47671,0
2012-09-24,9.32,9.74,9.29,9.49,8282,0
2012-09-25,9.52,9.97,9.26,9.48,71029,0
2012-09-26,9.61,9.76,9.28,9.44,9368,0
2012-09-27,9.48,9.61,9.28,9.61,4979,0
2012-09-28,9.52,9.69,9.3,9.39,13265,0
2012-10-01,9.48,9.67,9.33,9.44,4525,0
2012-10-02,9.28,9.57,9.26,9.44,5044,0
2012-10-03,9.43,9.6,9.32,9.34,2681,0
2012-10-04,9.35,9.36,9.04,9.36,3903,0
2012-10-05,9.43,9.56,9.31,9.34,7687,0
2012-10-08,9.31,9.31,9.05,9.05,5186,0
2012-10-09,9.14,9.17,8.79,8.89,4239,0
2012-10-10,8.88,8.98,8.84,8.84,2416,0
2012-10-11,8.91,9.15,8.7601,9.05,5973,0
2012-10-12,8.98,9,8.67,8.68,5432,0
2012-10-15,8.65,8.65,8.44,8.54,5156,0
2012-10-16,8.54,8.54,8.41,8.47,3164,0
2012-10-17,8.49,8.49,8.41,8.42,863,0
2012-10-18,8.4,8.4,8.15,8.15,4046,0
2012-10-19,8.08,8.53,7.77,8.14,15929,0
2012-10-22,8.15,8.15,7.99,7.99,2077,0
2012-10-23,8.14,8.14,7.75,7.76,3432,0
2012-10-24,7.82,8.26,7.82,7.95,9623,0
2012-10-25,8.04,8.21,7.9,8.21,6254,0
2012-10-26,8.19,8.2,7.92,7.97,3986,0
2012-10-31,8,8.21,7.86,7.94,5771,0
2012-11-01,7.91,7.93,7.72,7.93,9102,0
2012-11-02,7.83,8.47,7.83,7.85,6142,0
2012-11-05,7.83,7.91,7.71,7.91,3008,0
2012-11-06,7.87,8.44,7.62,8.08,13140,0
2012-11-07,7.95,8.245,7.65,7.68,8338,0
2012-11-08,7.67,8.07,7.06,7.18,4762,0
2012-11-09,7.24,7.68,6.71,6.87,3048,0
2012-11-12,7.01,7.01,6.58,6.65,6353,0
2012-11-13,6.53,6.85,6.53,6.75,5290,0
2012-11-14,6.78,6.84,6.69,6.75,10957,0
2012-11-15,6.67,7.46,6.67,6.97,21577,0
2012-11-16,6.83,7.52,6.8,7.14,15700,0
2012-11-19,7.581,8.53,6.95,7.025,17388,0
2012-11-20,7.32,7.4,6.78,6.91,14878,0
2012-11-21,6.99,7.2113,6.69,6.7,58833,0
2012-11-23,6.8,6.8,6.66,6.74,8239,0
2012-11-26,6.81,6.81,6.47,6.47,10938,0
2012-11-27,6.7,7.185,6.63,6.725,38560,0
2012-11-28,7.03,7.03,6.25,6.6216,888674,0
2012-11-29,6.74,7.1999,6.47,6.75,12312,0
2012-11-30,6.78,6.97,6.54,6.81,65714,0
2012-12-03,6.9,6.9,6.51,6.51,14413,0
2012-12-04,6.62,6.81,6.62,6.63,1889,0
2012-12-05,6.65,6.9,6.65,6.71,8850,0
2012-12-06,6.6,6.75,6.6,6.62,1342,0
2012-12-07,6.69,6.79,6.61,6.74,2492,0
2012-12-10,6.78,6.82,6.6,6.75,6111,0
2012-12-11,6.83,7.37,6.75,7.33,19365,0
2012-12-12,7.3,7.51,7.02,7.33,15587,0
2012-12-13,7.36,7.47,7.1,7.39,5953,0
2012-12-14,7.35,7.89,7.35,7.59,12217,0
2012-12-17,7.9699,7.9699,7.42,7.66,7683,0
2012-12-18,7.7,8.61,7.7,8.61,33010,0
2012-12-19,8.69,8.69,8.01,8.5,23916,0
2012-12-20,8.4,8.83,8.191,8.74,11791,0
2012-12-21,8.91,9.19,8.63,8.75,35450,0
2012-12-24,8.8,8.97,8.09,8.43,13433,0
2012-12-26,8.4,8.5,7.77,8.17,8035,0
2012-12-27,8.33,8.4,8,8.08,9239,0
2012-12-28,8,9.15,7.7837,7.95,28164,0
2012-12-31,8.33,8.8,8.23,8.79,28228,0
2013-01-02,10.42,10.42,9.54,9.9,63299,0
2013-01-03,10.04,10.21,9.79,9.84,39826,0
2013-01-04,10,10.57,9.82,10.3,42368,0
2013-01-07,10.49,11.75,10.49,10.93,35110,0
2013-01-08,11.13,11.3,10.83,11.01,23789,0
2013-01-09,11.26,11.26,10.93,11.05,19004,0
2013-01-10,10.95,11.05,10.93,11.04,21875,0
2013-01-11,11.07,11.2,10.12,10.41,27641,0
2013-01-14,10.5,10.649,9.6,10.36,14497,0
2013-01-15,9.99,10.47,9.85,9.85,26700,0
2013-01-16,9.89,10.6,9.85,10,20317,0
2013-01-17,10.25,10.54,9.75,10.03,15113,0
2013-01-18,9.97,10.44,9.79,9.98,11154,0
2013-01-22,10.37,10.74,10.28,10.45,25300,0
2013-01-23,10.46,10.55,10.03,10.38,15400,0
2013-01-24,10.4,10.4,9.86,10.18,27917,0
2013-01-25,10.25,10.32,9.89,10.01,9840,0
2013-01-28,10.1,10.26,9.96,10.19,9137,0
2013-01-29,10.19,10.2,9.92,10.2,5370,0
2013-01-30,10.38,10.45,9.92,9.99,18228,0
2013-01-31,9.98,9.98,9.4,9.96,24404,0
2013-02-01,10.1,10.1,9.89,10.06,6902,0
2013-02-04,9.93,9.93,9.75,9.76,14126,0
2013-02-05,10,10.02,9.75,9.75,33686,0
2013-02-06,9.87,10.13,9.65,10.13,13437,0
2013-02-07,10.29,10.49,10.03,10.26,26850,0
2013-02-08,10.56,10.63,10.06,10.51,33747,0
2013-02-11,10.6,10.6,10.298,10.43,8679,0
2013-02-12,10.4,10.4,10.159,10.27,5165,0
2013-02-13,10.32,10.32,10.01,10.05,6354,0
2013-02-14,10.05,10.44,10.05,10.44,10017,0
2013-02-15,10.4,10.58,10.15,10.24,17278,0
2013-02-19,10.49,10.49,10.21,10.48,25030,0
2013-02-20,10.46,10.97,10.23,10.23,21311,0
2013-02-21,10.22,10.39,10.2,10.28,11714,0
2013-02-22,10,10.33,9.8,10.33,15312,0
2013-02-25,10.16,10.16,9.84,9.88,19816,0
2013-02-26,9.94,10.07,9.55,9.6,12029,0
2013-02-27,9.55,9.55,9.1,9.34,12094,0
2013-02-28,9.38,9.55,9.345,9.42,22597,0
2013-03-01,9.27,9.6,9.27,9.41,34019,0
2013-03-04,9.44,9.51,9.1,9.16,19422,0
2013-03-05,9.49,9.5,9.11,9.23,22522,0
2013-03-06,9.25,9.25,9.08,9.12,12157,0
2013-03-07,9.2,9.2399,9.11,9.17,8757,0
2013-03-08,9.37,9.41,9.26,9.3,11024,0
2013-03-11,9.37,9.4,9.11,9.37,80836,0
2013-03-12,9.36,9.38,9.2,9.2,7786,0
2013-03-13,9.37,9.38,9.24,9.29,12600,0
2013-03-14,9.12,9.31,8.78,9.07,20095,0
2013-03-15,9.06,9.24,8.99,9.2,83752,0
2013-03-18,9.15,9.2,9.05,9.07,7173,0
2013-03-19,9.1,9.18,8.91,8.91,25131,0
2013-03-20,8.96,9.09,8.95,9.07,9034,0
2013-03-21,8.91,9.29,8.879,9.24,18532,0
2013-03-22,9.26,9.44,9.1684,9.44,3910,0
2013-03-25,9.49,9.76,9.3,9.39,6458,0
2013-03-26,9.51,9.67,9.15,9.58,9702,0
2013-03-27,9.46,9.59,9.46,9.59,4864,0
2013-03-28,9.59,9.69,9.4619,9.62,13431,0
2013-04-01,9.17,9.66,9.17,9.44,19498,0
2013-04-02,9.56,9.595,9.22,9.44,5010,0
2013-04-03,9.71,9.749,8.7,8.79,27894,0
2013-04-04,8.89,9.2,8.791,9.2,13635,0
2013-04-05,9,9.5,9,9.11,5332,0
2013-04-08,8.94,9.23,8.9,9.11,3640,0
2013-04-09,9,9.15,8.9,8.9,15621,0
2013-04-10,8.93,9.83,8.93,9.66,8354,0
2013-04-11,9.65,9.65,9.48,9.49,2350,0
2013-04-12,9.45,9.45,9.12,9.12,3962,0
2013-04-15,9.05,9.29,9.05,9.08,15439,0
2013-04-16,9.24,9.37,9.12,9.37,7706,0
2013-04-17,9.5,9.7,9.28,9.52,10606,0
2013-04-18,9.57,9.69,9.43,9.52,6212,0
2013-04-19,9.56,9.84,9.41,9.83,6974,0
2013-04-22,9.85,10.219,9.8,10,13107,0
2013-04-23,10,10.375,9.95,10.16,27029,0
2013-04-24,10.01,10.2,9.81,9.97,30536,0
2013-04-25,9.9,10,9.85,10,37621,0
2013-04-26,9.95,9.95,9.85,9.94,13846,0
2013-04-29,10.249,10.249,9.75,9.82,18217,0
2013-04-30,9.83,10.05,9.81,9.82,13959,0
2013-05-01,9.8,9.88,9.38,9.48,30877,0
2013-05-02,9.47,9.649,9.4201,9.55,16119,0
2013-05-03,9.99,10.03,9.53,9.77,20583,0
2013-05-06,9.83,9.84,9.59,9.7,16992,0
2013-05-07,9.75,9.79,9.65,9.74,26118,0
2013-05-08,9.67,9.76,9.58,9.74,23595,0
2013-05-09,9.75,9.788,9.65,9.68,2631,0
2013-05-10,9.73,9.8,9.56,9.71,28026,0
2013-05-13,9.95,9.95,9.3587,9.73,68701,0
2013-05-14,9.38,9.855,9.3,9.71,27425,0
2013-05-15,9.72,9.77,9.47,9.68,103061,0
2013-05-16,9.68,9.68,9.42,9.44,8933,0
2013-05-17,9.42,9.67,9.03,9.19,53340,0
2013-05-20,9.2,9.47,9.15,9.31,13602,0
2013-05-21,9.27,9.27,9.1,9.16,7346,0
2013-05-22,9.17,9.3799,9.15,9.18,15734,0
2013-05-23,9.05,9.45,9.05,9.26,33313,0
2013-05-24,9.25,9.46,9,9.29,34525,0
2013-05-28,9.4,9.71,9.35,9.58,18202,0
2013-05-29,9.41,9.58,9.29,9.32,6294,0
2013-05-30,9.35,9.5,9.11,9.48,29439,0
2013-05-31,9.37,9.57,9.37,9.56,9439,0
2013-06-03,9.67,9.8,9.56,9.76,35938,0
2013-06-04,9.84,9.98,9,9.34,51659,0
2013-06-05,9.29,9.54,8.95,8.97,35055,0
2013-06-06,9.06,9.2,8.82,9.08,57419,0
2013-06-07,9.2,9.44,8.8301,9.32,28302,0
2013-06-10,9.45,9.45,8.27,9.3,50455,0
2013-06-11,9.17,9.51,9.15,9.5,59676,0
2013-06-12,9.52,9.98,9.32,9.92,60174,0
2013-06-13,10,11.69,10,11.3,150272,0
2013-06-14,10.8,11.54,10.503,10.76,102457,0
2013-06-17,10.7,11.38,10.65,11.14,116999,0
2013-06-18,11.4,12,11.09,11.85,127730,0
2013-06-19,12,12.81,11.76,12.24,167526,0
2013-06-20,12.26,12.6,12,12.38,107237,0
2013-06-21,12.47,12.89,12.35,12.63,123892,0
2013-06-24,12.63,12.7,12.25,12.49,108681,0
2013-06-25,12.5,12.75,12.26,12.7,54440,0
2013-06-26,12.93,13.64,12.8,13.29,146738,0
2013-06-27,13.6,13.845,13.27,13.77,168578,0
2013-06-28,14.03,14.09,13.71,13.88,1118232,0
2013-07-01,14.11,14.38,13.95,14.15,117603,0
2013-07-02,14.24,14.34,14.025,14.29,108976,0
2013-07-03,14.26,14.3,13.85,14.12,66157,0
2013-07-05,14.39,14.74,14.3,14.57,86055,0
2013-07-08,14.69,15.04,14.41,14.79,106676,0
2013-07-09,14.6,16.61,14.47,16.56,969334,0
2013-07-10,16.57,17.71,16.35,17.57,133315,0
2013-07-11,18,18.82,15.1,17.29,305376,0
2013-07-12,18.24,18.24,15.26,17.19,178383,0
2013-07-15,17.19,17.29,16.89,17.17,155944,0
2013-07-16,17.3,17.3,16.59,16.94,100941,0
2013-07-17,15.25,15.51,14.7,15.06,2479654,0
2013-07-18,15.06,15.9,15.055,15.39,434700,0
2013-07-19,15.41,15.71,15.1,15.55,189401,0
2013-07-22,15.46,16.02,15.33,15.97,145628,0
2013-07-23,16.19,16.75,15.55,15.91,289892,0
2013-07-24,16.39,16.4,15,15.09,273637,0
2013-07-25,15,15.44,14.66,14.91,295855,0
2013-07-26,14.72,15.148,14.52,14.78,340880,0
2013-07-29,15.15,15.43,14.82,15,212377,0
2013-07-30,15.3,15.34,14.88,15,189041,0
2013-07-31,15.02,15.6,15.014,15.19,506106,0
2013-08-01,15.27,15.36,14.9,15.21,280844,0
2013-08-02,15.09,15.25,15,15.15,73108,0
2013-08-05,15.25,15.25,14.9,15.02,144204,0
2013-08-06,14.9,15.035,14.42,15.02,324142,0
2013-08-07,15.05,15.45,14.61,14.85,215306,0
2013-08-08,15,15.16,14.7,14.92,212506,0
2013-08-09,14.95,15,14.71,14.72,116569,0
2013-08-12,14.75,15,14.5,14.93,115524,0
2013-08-13,15,15.199,14.588,14.62,127416,0
2013-08-14,14.91,15.01,14.6,14.95,89094,0
2013-08-15,14.7,14.75,14.26,14.47,164795,0
2013-08-16,14.37,14.49,13.19,13.374,340167,0
2013-08-19,13.45,13.85,13.45,13.53,100299,0
2013-08-20,13.57,13.9,13.57,13.72,57464,0
2013-08-21,13.72,14.4,13.6,14.18,72365,0
2013-08-22,14.27,14.71,14.27,14.7,43044,0
2013-08-23,14.67,14.67,14.02,14.13,62350,0
2013-08-26,14.21,14.48,13.91,13.91,59653,0
2013-08-27,13.73,13.94,13.41,13.43,122718,0
2013-08-28,13.37,14,13.34,13.72,56158,0
2013-08-29,13.556,14.47,13.556,14.04,52480,0
2013-08-30,13.98,14,13.6,13.75,87266,0
2013-09-03,13.8,14.07,13.58,13.78,67204,0
2013-09-04,13.76,13.93,13.5,13.66,103591,0
2013-09-05,13.68,14.42,13.61,14.16,81035,0
2013-09-06,14.15,14.36,13.68,13.94,51707,0
2013-09-09,14.04,14.25,14,14.21,56890,0
2013-09-10,14.38,14.68,14.05,14.44,118802,0
2013-09-11,14.45,14.71,13.95,14.19,84061,0
2013-09-12,14.14,14.3,13.95,14,32491,0
2013-09-13,14.08,14.43,13.6,13.71,69201,0
2013-09-16,13.81,14.13,13.55,13.96,100548,0
2013-09-17,14,14.18,13.95,14.18,56225,0
2013-09-18,14.14,14.34,13.9,13.99,76995,0
2013-09-19,14.01,14.145,13.63,13.82,41783,0
2013-09-20,13.8,13.89,13.02,13.25,238646,0
2013-09-23,13.17,13.494,12.77,12.83,93218,0
2013-09-24,12.78,13.73,12.78,13.28,271700,0
2013-09-25,13.28,13.5,12.69,12.86,66500,0
2013-09-26,12.93,13.18,12.8,12.88,36600,0
2013-09-27,12.78,12.91,12.56,12.71,67200,0
2013-09-30,12.55,12.85,12.38,12.45,125700,0
2013-10-01,12.37,12.74,12.02,12.32,91500,0
2013-10-02,12.2,12.57,12.06,12.34,92700,0
2013-10-03,12.31,12.59,12.1,12.18,72600,0
2013-10-04,12.15,12.31,11.41,11.65,153300,0
2013-10-07,11.43,11.59,10.85,11.06,395100,0
2013-10-08,11.09,11.09,9.93,9.97,322854,0
2013-10-09,10.19,10.35,9.3,9.46,270500,0
2013-10-10,9.65,10.33,9.65,10.2,129500,0
2013-10-11,10.31,10.72,10.05,10.61,147900,0
2013-10-14,10.56,11.49,10.5,11.25,155000,0
2013-10-15,11.18,11.44,11.01,11.17,174200,0
2013-10-16,11.29,12.24,11.29,12.1,126300,0
2013-10-17,12.07,13.47,12.07,12.92,237600,0
2013-10-18,13.07,13.07,11.8,12.51,232700,0
2013-10-21,12.57,12.57,11.06,11.49,238893,0
2013-10-22,11.5,11.67,11,11.28,163400,0
2013-10-23,11.18,11.86,10.74,10.77,216753,0
2013-10-24,10.71,10.97,10.5,10.72,68600,0
2013-10-25,10.78,10.99,10.53,10.71,68900,0
2013-10-28,11.26,11.29,10.27,10.49,89100,0
2013-10-29,10.49,10.62,10.36,10.57,48300,0
2013-10-30,10.66,10.75,9.88,10.07,108800,0
2013-10-31,10.03,10.3,9.91,10,208899,0
2013-11-01,10.01,10.49,10,10.41,125700,0
2013-11-04,10.51,10.81,10.19,10.58,93600,0
2013-11-05,10.58,10.99,10.23,10.66,52400,0
2013-11-06,10.77,10.81,10.4,10.46,148200,0
2013-11-07,10.49,10.68,10.06,10.38,120000,0
2013-11-08,10.47,11.2,10.47,10.92,85100,0
2013-11-11,10.93,11.02,10.56,10.67,82800,0
2013-11-12,10.57,10.66,10,10.16,122200,0
2013-11-13,10.08,11,9.85,10.1,141300,0
2013-11-14,10.13,10.94,9.6,9.74,80900,0
2013-11-15,9.73,10.01,9.11,9.64,93300,0
2013-11-18,9.64,10.06,8.6,8.93,164716,0
2013-11-19,8.86,9.1,8.69,8.89,85300,0
2013-11-20,8.97,9.46,8.87,8.96,91600,0
2013-11-21,9,9.78,8.98,9.31,64300,0
2013-11-22,9.46,9.62,9,9.52,104900,0
2013-11-25,9.52,10.19,9.36,9.76,76400,0
2013-11-26,9.81,10.14,9.75,9.95,111411,0
2013-11-27,9.99,10.46,9.88,10.44,63000,0
2013-11-29,10.52,10.64,10.31,10.58,35394,0
2013-12-02,10.55,10.63,9.99,10.5,60100,0
2013-12-03,10.45,11.139,10.29,10.91,112711,0
2013-12-04,11,11.5,10.95,11.07,139100,0
2013-12-05,11.04,12.04,10.96,11.88,253400,0
2013-12-06,12.02,12.02,11.22,11.42,113169,0
2013-12-09,11.39,11.39,11.06,11.22,114602,0
2013-12-10,11.07,11.22,10.51,10.6,174938,0
2013-12-11,10.88,11.53,10.44,11.27,146100,0
2013-12-12,11.35,11.72,11.15,11.62,89200,0
2013-12-13,11.69,11.69,11.1,11.54,79145,0
2013-12-16,11.81,13.32,11.64,12.88,344778,0
2013-12-17,12.92,13.35,12.16,12.55,221600,0
2013-12-18,12.61,12.62,12.09,12.52,117500,0
2013-12-19,12.41,12.6,11.69,12.26,207200,0
2013-12-20,12.18,12.18,11.8,11.99,903916,0
2013-12-23,12.03,12.39,11.89,12.01,113967,0
2013-12-24,12,12.14,11.835,12.02,68943,0
2013-12-26,12.04,12.165,11.72,11.85,114452,0
2013-12-27,11.88,12,11.33,11.71,62400,0
2013-12-30,12,12.1,11.49,11.89,92300,0
2013-12-31,11.89,12,11.35,11.4,124600,0
2014-01-02,11.38,12.7,11.09,12.48,139582,0
2014-01-03,12.63,12.99,12.27,12.68,163098,0
2014-01-06,12.73,13.47,12.39,13.43,159900,0
2014-01-07,13.59,13.72,13.18,13.59,142109,0
2014-01-08,13.61,13.75,13.2,13.45,251430,0
2014-01-09,13.5,13.76,13.24,13.45,166151,0
2014-01-10,13.44,13.75,12.91,13.47,152900,0
2014-01-13,13.57,13.65,12.99,13.16,159858,0
2014-01-14,13.09,13.19,12.61,12.81,203000,0
2014-01-15,12.87,14,12.87,14,310900,0
2014-01-16,14,14.18,13.6,14.01,175500,0
2014-01-17,14.05,14.95,13.861,14.35,371124,0
2014-01-21,14.4,14.63,14.27,14.42,179800,0
2014-01-22,14.4,14.53,14,14.24,137500,0
2014-01-23,14.07,14.07,13.07,13.61,240000,0
2014-01-24,13.6,13.68,12.86,13.63,207900,0
2014-01-27,13.78,14,12.23,12.59,276300,0
2014-01-28,12.62,13.01,12.01,12.33,169800,0
2014-01-29,12.24,12.72,12.12,12.33,188100,0
2014-01-30,12.52,13,12.33,12.84,155900,0
2014-01-31,12.59,13,12.15,12.56,325459,0
2014-02-03,12.54,12.63,11.88,11.97,204596,0
2014-02-04,12.03,12.44,11.98,12.29,130058,0
2014-02-05,12.48,12.52,12.01,12.1,148840,0
2014-02-06,12.2,12.63,12.2,12.53,188864,0
2014-02-07,12.6,14.08,12.6,13.69,265517,0
2014-02-10,12.96,14.75,12.96,14.63,292758,0
2014-02-11,14.9,16.36,14.73,16.21,635689,0
2014-02-12,16.2,16.6,13.83,14.98,512306,0
2014-02-13,14.81,15.34,14.35,15.09,202511,0
2014-02-14,15.38,15.58,14.47,14.58,104363,0
2014-02-18,15.412,15.412,14.511,15.18,146406,0
2014-02-19,14.99,15.17,14.65,14.82,146039,0
2014-02-20,14.89,15.63,14.79,14.84,327258,0
2014-02-21,14.87,15.4,14.76,15.02,187954,0
2014-02-24,15.23,15.85,14.71,14.79,262492,0
2014-02-25,14.98,15.081,14.41,14.6,222625,0
2014-02-26,14.54,14.608,14.1,14.15,187353,0
2014-02-27,14.1,14.315,13.67,13.8,494798,0
2014-02-28,13.84,14.23,13.19,13.37,281523,0
2014-03-03,13.21,13.49,12.83,13.17,168510,0
2014-03-04,13.4,14.46,13.4,14.22,370058,0
2014-03-05,14.23,14.48,13.76,14.27,350747,0
2014-03-06,14.22,14.44,13.77,14.23,455115,0
2014-03-07,14.442,14.918,13.95,14.37,304476,0
2014-03-10,14.1,14.48,14.05,14.27,284214,0
2014-03-11,14.51,14.56,13.78,14,282292,0
2014-03-12,13.92,14.15,13.24,13.36,175916,0
2014-03-13,13.45,13.62,12.6,12.67,219629,0
2014-03-14,12.58,12.664,12.16,12.34,167932,0
2014-03-17,12.48,12.84,12.07,12.13,163098,0
2014-03-18,12.15,12.879,12.126,12.78,130803,0
2014-03-19,12.85,12.99,12.29,12.59,125945,0
2014-03-20,12.56,12.68,12.002,12.05,119985,0
2014-03-21,12.08,12.4,11.5,11.57,332782,0
2014-03-24,11.59,11.685,10.5,11.34,254517,0
2014-03-25,11.43,11.95,11,11.25,152777,0
2014-03-26,11.38,11.67,10.85,10.88,130400,0
2014-03-27,10.82,11.19,10.658,10.75,158592,0
2014-03-28,10.93,10.95,10.29,10.36,130718,0
2014-03-31,10.44,11.17,10.33,10.79,221386,0
2014-04-01,10.74,11.26,10.74,10.99,144565,0
2014-04-02,11,11.46,10.79,11.34,378579,0
2014-04-03,11.47,11.47,10.85,11.19,219375,0
2014-04-04,11.22,11.37,10,10.21,243829,0
2014-04-07,9.98,10.56,9.67,10.24,175950,0
2014-04-08,10.53,10.53,9.81,9.94,160394,0
2014-04-09,9.94,10.69,9.79,10.67,106305,0
2014-04-10,10.67,10.76,9.63,9.82,162114,0
2014-04-11,9.71,10.13,9.26,9.37,174177,0
2014-04-14,9.56,9.86,8.895,9.14,236428,0
2014-04-15,9.15,9.15,8.2,8.8,202649,0
2014-04-16,8.9,9.23,8.55,9.08,152419,0
2014-04-17,8.91,9.33,8.82,8.89,135990,0
2014-04-21,8.99,9.27,8.76,9.11,172028,0
2014-04-22,9.08,9.699,9,9.46,195026,0
2014-04-23,9.4,9.5,8.51,8.68,256186,0
2014-04-24,8.73,8.73,8.15,8.47,247471,0
2014-04-25,8.4,8.4,7.69,7.84,292023,0
2014-04-28,7.91,8.1999,7.47,8.04,184651,0
2014-04-29,8.12,8.53,7.79,8.36,138128,0
2014-04-30,8.28,8.49,8.05,8.35,94006,0
2014-05-01,8.24,8.63,7.92,8.32,116358,0
2014-05-02,8.32,8.37,7.9,8.01,95900,0
2014-05-05,7.85,8.25,7.78,8.05,106128,0
2014-05-06,8.28,8.69,7.8,7.9,213534,0
2014-05-07,7.98,8.05,7.24,7.4,165069,0
2014-05-08,7.4,7.64,7.1,7.14,168746,0
2014-05-09,7.14,7.89,7.14,7.45,254808,0
2014-05-12,7.6,8,7.536,7.62,199285,0
2014-05-13,7.62,7.81,7.36,7.53,182003,0
2014-05-14,7.56,7.73,7.4,7.65,168756,0
2014-05-15,7.6,7.82,7.35,7.62,138188,0
2014-05-16,7.6,7.73,7.35,7.67,107654,0
2014-05-19,7.72,8.45,7.6,8.35,157632,0
2014-05-20,8.38,8.4,7.83,8.07,239861,0
2014-05-21,8.08,8.18,7.91,8.17,119967,0
2014-05-22,8.16,9.3,8.12,9,219880,0
2014-05-23,9.01,9.06,8.79,9.03,140737,0
2014-05-27,9.11,10.7,9.11,10.29,504713,0
2014-05-28,10.22,10.36,9.72,9.94,166258,0
2014-05-29,9.95,10.114,9.85,10,148088,0
2014-05-30,9.93,9.99,9.11,9.28,144894,0
2014-06-02,9.26,9.579,8.6,8.76,224528,0
2014-06-03,8.69,9.24,8.54,8.83,127430,0
2014-06-04,9.05,9.08,8.55,8.65,173551,0
2014-06-05,8.79,9.3,8.65,9.29,185256,0
2014-06-06,9.42,9.42,8.9,9.25,155608,0
2014-06-09,9.32,10.22,8.9,9.9,381869,0
2014-06-10,10,10.16,9.61,10.07,171800,0
2014-06-11,9.96,10.5,9.5,9.74,245502,0
2014-06-12,9.64,10.34,9.57,9.8,131094,0
2014-06-13,9.87,9.87,9.25,9.47,141197,0
2014-06-16,9.3101,9.95,9.3101,9.88,129073,0
2014-06-17,9.95,10.17,9.815,10.06,147896,0
2014-06-18,10.09,10.11,9.7,9.93,140938,0
2014-06-19,9.95,9.95,9.55,9.705,115189,0
2014-06-20,9.8,9.88,9.32,9.8,186143,0
2014-06-23,9.9,9.99,9.22,9.32,248350,0
2014-06-24,9.34,9.64,9.06,9.22,186567,0
2014-06-25,9.11,9.31,9.02,9.11,178102,0
2014-06-26,9.14,9.17,8.936,9.11,142409,0
2014-06-27,9.04,9.54,8.86,9.52,924675,0
2014-06-30,9.49,9.59,9.01,9.06,142957,0
2014-07-01,9.02,9.359,8.9,9.06,147449,0
2014-07-02,9,9.42,9,9.33,88200,0
2014-07-03,9.44,9.79,9.18,9.73,130245,0
2014-07-07,9.72,9.72,8.93,8.99,336345,0
2014-07-08,8.93,8.93,8.05,8.44,780337,0
2014-07-09,8.43,8.99,8.39,8.58,304053,0
2014-07-10,8.42,8.72,8.32,8.48,211373,0
2014-07-11,8.71,8.82,8.55,8.64,325880,0
2014-07-14,8.87,8.995,8.65,8.71,306434,0
2014-07-15,8.74,8.88,8.46,8.78,220002,0
2014-07-16,8.81,8.95,8.62,8.86,152307,0
2014-07-17,8.75,8.93,8.37,8.5,177016,0
2014-07-18,8.41,8.52,8.3,8.38,171008,0
2014-07-21,8.27,8.7199,8.16,8.39,156975,0
2014-07-22,8.52,8.54,8.27,8.36,158647,0
2014-07-23,8.43,8.62,8.36,8.43,265517,0
2014-07-24,8.6,8.6,8.23,8.4,210052,0
2014-07-25,8.27,8.4,8.13,8.3,135926,0
2014-07-28,8.21,8.29,7.9,7.96,278094,0
2014-07-29,7.94,8.1825,7.91,7.98,194643,0
2014-07-30,8.12,8.21,7.98,8.11,186684,0
2014-07-31,7.95,8.16,7.33,7.39,331714,0
2014-08-01,7.71,7.72,7.28,7.45,182530,0
2014-08-04,7.55,7.82,7.517,7.79,176821,0
2014-08-05,7.8,8.33,7.61,8.3,231699,0
2014-08-06,8.2,8.52,7.98,8.45,169048,0
2014-08-07,8.54,8.57,8.07,8.18,126590,0
2014-08-08,8.02,8.25,7.83,8.18,169047,0
2014-08-11,8.28,8.78,8.09,8.7,200330,0
2014-08-12,8.61,8.69,8.5,8.54,154891,0
2014-08-13,8.58,8.989,8.5,8.9,139510,0
2014-08-14,8.91,9.3,8.91,9.26,147712,0
2014-08-15,9.34,9.59,8.95,8.99,199224,0
2014-08-18,9,9.2,8.83,8.85,204159,0
2014-08-19,8.85,9.162,8.74,9.02,212468,0
2014-08-20,8.94,9.104,8.772,8.89,86289,0
2014-08-21,8.83,8.944,8.52,8.59,132410,0
2014-08-22,8.62,8.704,8.33,8.63,115937,0
2014-08-25,8.76,9,8.605,8.725,131924,0
2014-08-26,8.75,9.2,8.72,9.11,135568,0
2014-08-27,9.24,9.37,8.965,8.99,123209,0
2014-08-28,9.02,9.184,8.8,8.83,132347,0
2014-08-29,8.91,8.94,8.54,8.71,239941,0
2014-09-02,8.82,8.82,8.556,8.71,102127,0
2014-09-03,8.8,8.8,8.5,8.68,111424,0
2014-09-04,8.74,8.99,8.69,8.78,274751,0
2014-09-05,8.74,8.88,8.33,8.67,222172,0
2014-09-08,8.67,9.49,8.644,9.49,380083,0
2014-09-09,9.61,9.697,9.21,9.24,121758,0
2014-09-10,9.26,9.64,9.24,9.59,256858,0
2014-09-11,9.5,9.95,9.5,9.92,132465,0
2014-09-12,9.89,9.95,9.28,9.37,184081,0
2014-09-15,9.32,9.458,8.86,9.01,195899,0
2014-09-16,9.01,9.1,8.75,8.91,174554,0
2014-09-17,8.95,9.6,8.95,9.35,151103,0
2014-09-18,9.49,9.68,9.318,9.64,220482,0
2014-09-19,9.71,10.064,9.18,9.23,331865,0
2014-09-22,9.25,9.3,8.92,9.18,202068,0
2014-09-23,9.15,9.26,8.93,8.96,99198,0
2014-09-24,8.9,9.18,8.85,8.98,89880,0
2014-09-25,8.87,8.99,8.59,8.86,147791,0
2014-09-26,8.93,8.9815,8.67,8.82,59937,0
2014-09-29,8.54,8.91,8.45,8.6,119265,0
2014-09-30,8.61,8.7393,8.51,8.52,122378,0
2014-10-01,8.55,8.85,8.38,8.78,141752,0
2014-10-02,8.78,9.78,8.78,9.63,225280,0
2014-10-03,9.76,10.31,9.37,9.77,335756,0
2014-10-06,9.78,9.8,9.026,9.07,127471,0
2014-10-07,8.89,8.95,8.32,8.48,710058,0
2014-10-08,8.45,8.72,8.03,8.69,216353,0
2014-10-09,8.69,8.9299,8.32,8.41,127809,0
2014-10-10,8.36,8.82,8.3,8.33,148375,0
2014-10-13,8.39,8.84,8.1,8.64,164497,0
2014-10-14,8.77,9.24,8.5,9.02,284032,0
2014-10-15,8.74,9.13,8.44,9.03,227269,0
2014-10-16,8.81,9.4,8.5752,9.17,287920,0
2014-10-17,9.42,9.42,8.84,8.95,170948,0
2014-10-20,9.07,9.38,8.88,9.2,106552,0
2014-10-21,9.12,9.195,8.79,8.98,140105,0
2014-10-22,9.05,9.15,8.805,8.99,104888,0
2014-10-23,9.17,9.5,8.85,8.96,344337,0
2014-10-24,8.97,9.92,8.97,9.59,401691,0
2014-10-27,9.5,9.84,9.423,9.74,159215,0
2014-10-28,9.8,10.17,9.75,9.8,299402,0
2014-10-29,9.79,9.807,9.25,9.41,121185,0
2014-10-30,9.73,10.04,9.25,9.8,176071,0
2014-10-31,10.06,10.06,9.3863,9.49,246843,0
2014-11-03,9.51,9.71,9.25,9.45,162321,0
2014-11-04,9.38,9.57,9.25,9.5,181874,0
2014-11-05,9.61,9.61,9.19,9.25,122495,0
2014-11-06,9.26,9.404,8.83,8.97,368606,0
2014-11-07,8.92,9.09,8.8,9.03,283770,0
2014-11-10,9.09,9.19,8.87,9.08,191431,0
2014-11-11,9.1,9.23,8.99,9.2,199614,0
2014-11-12,9.15,9.41,9.14,9.37,271633,0
2014-11-13,9.37,9.52,9.19,9.22,128680,0
2014-11-14,9.26,9.28,9,9.06,143934,0
2014-11-17,9,9.2,9,9,103272,0
2014-11-18,9,9.115,8.94,8.97,149494,0
2014-11-19,8.91,9.04,8.71,8.81,124650,0
2014-11-20,8.8,8.9,8.61,8.81,244856,0
2014-11-21,9.07,9.085,8.79,8.93,333226,0
2014-11-24,8.96,9.21,8.94,9.18,190953,0
2014-11-25,9.23,9.28,8.85,9.04,185294,0
2014-11-26,9.1,9.2,9.03,9.18,175980,0
2014-11-28,9.25,9.52,9.21,9.3,205988,0
2014-12-01,9.3,9.37,9.04,9.08,262104,0
2014-12-02,9.05,9.41,9.04,9.4,179228,0
2014-12-03,9.37,9.47,9.13,9.39,130393,0
2014-12-04,9.36,9.47,9.17,9.2,102021,0
2014-12-05,9.29,9.395,9.2401,9.35,109378,0
2014-12-08,9.3,9.466,9.06,9.07,111337,0
2014-12-09,8.96,9.22,8.8,9.15,155939,0
2014-12-10,9.03,9.15,8.9,8.97,197106,0
2014-12-11,9.04,9.1282,8.93,9.03,229724,0
2014-12-12,8.97,9.13,8.9,8.99,213797,0
2014-12-15,9.08,9.14,8.09,8.19,441182,0
2014-12-16,8.19,8.51,8.02,8.2,214656,0
2014-12-17,8.32,8.41,8.17,8.34,356832,0
2014-12-18,8.66,8.6695,8.35,8.64,333864,0
2014-12-19,8.66,8.66,8.39,8.44,564533,0
2014-12-22,8.36,8.5,8.3,8.39,222439,0
2014-12-23,8.42,8.56,8.01,8.11,315858,0
2014-12-24,8.09,8.55,8.09,8.3,219689,0
2014-12-26,8.39,8.585,8.29,8.55,255448,0
2014-12-29,8.55,8.74,8.32,8.65,363059,0
2014-12-30,8.65,8.99,8.65,8.86,319131,0
2014-12-31,8.85,9.41,8.78,9.14,470094,0
2015-01-02,9.22,9.56,9.04,9.45,525501,0
2015-01-05,9.43,9.5,9.3,9.38,447595,0
2015-01-06,9.39,9.44,8.85,8.98,290537,0
2015-01-07,9.02,9.13,8.905,9.07,301349,0
2015-01-08,9.1,9.2,8.917,9.19,404596,0
2015-01-09,9.3,9.446,8.75,9.1,430526,0
2015-01-12,9.36,9.45,9.04,9.34,453721,0
2015-01-13,9.45,9.45,8.9,8.94,326721,0
2015-01-14,8.87,8.983,8.68,8.7,280733,0
2015-01-15,8.75,8.814,7.97,7.99,396888,0
2015-01-16,8.25,8.46,8.01,8.43,297028,0
2015-01-20,8.51,9.08,8.3501,8.99,320028,0
2015-01-21,8.75,8.75,7.779,7.91,588893,0
2015-01-22,7.9,7.9,6.8706,7,1581477,0
2015-01-23,7.3,7.735,6.9547,7.57,3221502,0
2015-01-26,7.52,7.96,7.37,7.72,542720,0
2015-01-27,7.58,7.865,7.4,7.45,439395,0
2015-01-28,7.53,7.74,7.26,7.54,936481,0
2015-01-29,7.59,7.76,7.36,7.71,618364,0
2015-01-30,7.69,7.7,7.24,7.3,1090806,0
2015-02-02,7.37,7.48,7.04,7.22,543227,0
2015-02-03,7.11,7.26,6.78,7.19,734419,0
2015-02-04,7.2,7.24,6.91,6.94,396277,0
2015-02-05,6.94,7.41,6.86,7.39,475234,0
2015-02-06,7.39,7.49,7.03,7.11,444140,0
2015-02-09,7.16,7.74,7.11,7.6,540895,0
2015-02-10,7.99,8.68,7.9,8.17,1644676,0
2015-02-11,8.3,8.56,8.09,8.31,592338,0
2015-02-12,8.5,8.5,8.06,8.37,547304,0
2015-02-13,8.45,8.46,7.76,7.93,1011002,0
2015-02-17,8.01,8.31,7.86,8.18,912591,0
2015-02-18,8.15,8.32,7.9,7.96,441693,0
2015-02-19,7.9,8.0102,7.76,8,425848,0
2015-02-20,7.97,7.99,7.82,7.91,219800,0
2015-02-23,7.89,8.01,7.8,7.82,281872,0
2015-02-24,7.84,7.9,7.7,7.82,230913,0
2015-02-25,7.81,8.1,7.73,7.96,374758,0
2015-02-26,7.96,8,7.66,7.69,375863,0
2015-02-27,7.65,7.75,7.41,7.44,485979,0
2015-03-02,7.51,7.7,7.41,7.55,248200,0
2015-03-03,7.54,7.73,7.31,7.61,323100,0
2015-03-04,7.6,8.29,7.43,8.11,619500,0
2015-03-05,8.09,8.2,7.85,7.99,582800,0
2015-03-06,7.99,8.51,7.99,8.33,777100,0
2015-03-09,8.44,8.95,8.2,8.92,797000,0
2015-03-10,9,9.05,8.13,8.71,887400,0
2015-03-11,8.89,9.58,8.75,9.25,698900,0
2015-03-12,9.27,10.38,9.25,10.29,966000,0
2015-03-13,10.25,10.85,10.06,10.76,790700,0
2015-03-16,10.85,11.27,10.6,10.94,688800,0
2015-03-17,10.88,11.15,10.22,11.02,653000,0
2015-03-18,11.03,11.28,10.8,10.84,484300,0
2015-03-19,10.9,11.32,10.81,11.29,438200,0
2015-03-20,11.4,12.35,11.24,12.1,1258500,0
2015-03-23,12.01,12.01,10.76,11.21,917100,0
2015-03-24,10.88,12,10.88,11.56,664600,0
2015-03-25,11.51,11.51,10.33,10.34,895100,0
2015-03-26,10.16,10.58,9.7,10.21,716400,0
2015-03-27,10.36,10.69,10.2,10.42,605900,0
2015-03-30,10.65,10.65,10,10.49,922900,0
2015-03-31,10.36,10.575,10.05,10.17,340636,0
2015-04-01,10,10.33,9.27,9.64,495400,0
2015-04-02,9.63,10.05,9.51,10.01,378100,0
2015-04-06,9.75,10.1,9.45,9.59,334700,0
2015-04-07,9.61,10.1,9.6,9.92,477161,0
2015-04-08,10.26,10.48,10.14,10.29,448900,0
2015-04-09,10.3,10.44,9.84,10.25,278764,0
2015-04-10,10.3,10.54,10.2,10.43,221300,0
2015-04-13,10.4,10.67,10.29,10.3,269100,0
2015-04-14,10.35,10.38,10.14,10.15,186900,0
2015-04-15,10.2,10.2,9.81,10.04,238660,0
2015-04-16,10.03,10.17,9.84,9.99,238729,0
2015-04-17,9.9,9.92,9.51,9.77,329400,0
2015-04-20,9.8,9.96,9.55,9.96,214314,0
2015-04-21,9.99,10.19,9.82,9.99,173599,0
2015-04-22,10.08,10.16,9.828,9.99,234070,0
2015-04-23,9.91,10.13,9.85,10.04,263100,0
2015-04-24,10.1,10.1,9.91,10.05,161300,0
2015-04-27,10.05,10.2,9.48,9.58,384000,0
2015-04-28,9.58,9.9,9.18,9.56,309900,0
2015-04-29,9.52,9.65,8.93,8.95,574900,0
2015-04-30,8.84,8.99,8.27,8.3,478700,0
2015-05-01,8.41,8.7,7.91,8.53,703400,0
2015-05-04,8.56,8.99,8.38,8.73,378700,0
2015-05-05,8.7,8.72,8.28,8.63,320300,0
2015-05-06,8.61,8.72,8.14,8.5,253458,0
2015-05-07,8.37,8.64,8.11,8.36,428748,0
2015-05-08,8.52,8.62,8.2,8.32,380600,0
2015-05-11,8.25,8.43,8.25,8.35,223400,0
2015-05-12,8.28,8.57,7.53,8.51,1046217,0
2015-05-13,8.36,8.44,8.08,8.27,390200,0
2015-05-14,8.19,8.43,7.96,8.24,415200,0
2015-05-15,8.21,8.32,8.06,8.21,220500,0
2015-05-18,8.17,8.85,8.161,8.74,396068,0
2015-05-19,8.72,8.8,8.38,8.66,276500,0
2015-05-20,8.65,8.78,8.49,8.61,156500,0
2015-05-21,8.6,8.67,8.22,8.42,373300,0
2015-05-22,8.4,9.06,8.38,8.67,396400,0
2015-05-26,8.6,9.03,8.51,8.62,192837,0
2015-05-27,8.63,8.81,8.53,8.78,225600,0
2015-05-28,8.71,8.89,8.61,8.75,142623,0
2015-05-29,8.78,8.99,8.55,8.65,382700,0
2015-06-01,8.74,8.845,8.36,8.59,340980,0
2015-06-02,8.43,8.76,8.32,8.59,230086,0
2015-06-03,8.64,8.82,8.5,8.63,378700,0
2015-06-04,8.59,8.95,8.49,8.57,285600,0
2015-06-05,8.48,8.71,8.23,8.69,227200,0
2015-06-08,8.6,8.81,8.48,8.65,229600,0
2015-06-09,8.61,8.61,8.25,8.32,346699,0
2015-06-10,8.39,8.48,8.13,8.3,255607,0
2015-06-11,8.32,8.4,8.13,8.17,294301,0
2015-06-12,8.1,8.18,7.96,7.99,238900,0
2015-06-15,7.96,8.15,7.76,8.12,372300,0
2015-06-16,8.12,8.24,7.86,7.91,302600,0
2015-06-17,7.97,8.11,7.84,7.85,212600,0
2015-06-18,7.97,8.14,7.93,8.03,332100,0
2015-06-19,8.05,8.23,7.86,8.08,342200,0
2015-06-22,8.22,8.31,8.11,8.31,265800,0
2015-06-23,8.31,8.3773,7.93,7.99,371400,0
2015-06-24,7.95,8.09,7.7,7.77,315000,0
2015-06-25,7.81,7.9,7.5,7.66,250800,0
2015-06-26,7.66,7.68,7.16,7.25,725700,0
2015-06-29,7.22,7.38,6.84,6.86,576500,0
2015-06-30,6.99,7.55,6.99,7.54,393586,0
2015-07-01,7.71,7.71,7,7.12,404700,0
2015-07-02,7.12,7.13,6.9,7.06,310700,0
2015-07-06,7.1,7.52,7.04,7.5,432500,0
2015-07-07,7.48,7.5,7.11,7.3,305000,0
2015-07-08,7.21,7.34,6.8,6.85,352300,0
2015-07-09,6.96,7.19,6.94,7.12,296800,0
2015-07-10,7.27,7.45,7.13,7.36,326900,0
2015-07-13,7.4,8.03,7.4,7.81,440700,0
2015-07-14,7.82,7.89,7.632,7.69,199915,0
2015-07-15,7.68,7.85,7.45,7.52,224556,0
2015-07-16,7.63,7.63,7.42,7.52,296300,0
2015-07-17,7.55,7.66,7.45,7.62,192600,0
2015-07-20,7.63,7.66,7.37,7.51,305000,0
2015-07-21,7.48,7.71,7.33,7.59,315000,0
2015-07-22,7.57,7.64,7.35,7.38,198200,0
2015-07-23,7.36,7.39,7.1,7.19,247900,0
2015-07-24,7.22,7.29,7.06,7.18,312400,0
2015-07-27,7.08,7.15,6.85,7.15,273900,0
2015-07-28,7.11,7.84,7.02,7.63,376600,0
2015-07-29,7.7,7.72,7.16,7.26,273300,0
2015-07-30,7.15,7.2,6.81,7.11,284900,0
2015-07-31,7.1,7.32,7.01,7.3,186800,0
2015-08-03,7.27,7.39,7.06,7.24,145457,0
2015-08-04,7.26,7.45,7.07,7.12,196500,0
2015-08-05,7.05,7.28,7.03,7.12,126600,0
2015-08-06,7.15,7.17,6.75,7.12,386880,0
2015-08-07,7.01,7.15,6.79,6.92,292500,0
2015-08-10,6.83,7.1,6.8,6.97,608600,0
2015-08-11,6.93,7.81,6.82,7.69,586903,0
2015-08-12,7.69,8.07,7.64,7.99,602800,0
2015-08-13,7.99,8,7.41,7.5,387300,0
2015-08-14,7.5,7.77,7.23,7.52,201500,0
2015-08-17,7.45,7.73,7.28,7.68,172100,0
2015-08-18,7.63,7.63,7.3,7.31,226600,0
2015-08-19,7.22,7.31,7.01,7.08,235400,0
2015-08-20,6.92,7.06,6.7,6.71,320700,0
2015-08-21,6.56,7.16,6.43,6.83,331700,0
2015-08-24,6.51,6.97,6.24,6.47,508032,0
2015-08-25,6.7,6.84,6.59,6.61,325500,0
2015-08-26,5.44,6.1,4.35,4.91,3478700,0
2015-08-27,5,5.83,5,5.6,1148100,0
2015-08-28,5.61,6.1,5.61,6,496900,0
2015-08-31,5.96,6.21,5.9,6.09,377100,0
2015-09-01,6,6.04,5.82,5.96,290000,0
2015-09-02,6.05,6.23,5.9,6.19,233100,0
2015-09-03,6.19,6.33,5.77,5.84,368400,0
2015-09-04,5.78,6.14,5.78,6.06,279800,0
2015-09-08,6.3,6.38,6.02,6.22,405700,0
2015-09-09,6.48,6.55,6.18,6.22,551200,0
2015-09-10,6.18,6.29,6.08,6.15,336573,0
2015-09-11,6.1,6.18,5.81,6.06,399100,0
2015-09-14,6.12,6.42,6.01,6.39,590100,0
2015-09-15,6.38,6.41,6.27,6.37,338400,0
2015-09-16,6.29,6.42,6.25,6.33,390600,0
2015-09-17,6.33,6.57,6.27,6.53,320937,0
2015-09-18,6.48,6.81,6.42,6.65,669900,0
2015-09-21,6.6,6.75,6.25,6.29,518100,0
2015-09-22,6.17,6.24,5.76,5.91,449400,0
2015-09-23,6,6,5.68,5.79,368600,0
2015-09-24,5.72,5.88,5.42,5.81,510240,0
2015-09-25,5.92,6,5.55,5.67,600800,0
2015-09-28,2.71,2.74,1.5,1.85,15295702,0
2015-09-29,1.8,1.86,1.62,1.75,3162000,0
2015-09-30,1.76,1.84,1.75,1.79,2203800,0
2015-10-01,1.82,1.82,1.56,1.61,2150600,0
2015-10-02,1.56,1.83,1.56,1.8,1919000,0
2015-10-05,1.83,1.92,1.81,1.88,1301972,0
2015-10-06,1.9,1.91,1.8,1.84,1113900,0
2015-10-07,1.8,2.14,1.8,2.12,2300000,0
2015-10-08,2.16,2.17,1.93,1.98,1167500,0
2015-10-09,1.89,1.95,1.83,1.93,1117200,0
2015-10-12,1.94,1.94,1.84,1.88,489354,0
2015-10-13,1.87,1.95,1.84,1.84,573900,0
2015-10-14,1.85,1.95,1.83,1.87,1150900,0
2015-10-15,1.85,2.27,1.85,2.16,1752300,0
2015-10-16,2.18,2.24,2.02,2.13,677800,0
2015-10-19,2.16,2.19,1.94,2.05,697400,0
2015-10-20,2.03,2.08,1.98,2.01,406641,0
2015-10-21,2,2.08,1.96,2.03,733700,0
2015-10-22,2.05,2.06,1.92,1.94,886200,0
2015-10-23,1.93,1.95,1.77,1.81,1506300,0
2015-10-26,1.83,1.95,1.77,1.93,594700,0
2015-10-27,1.93,1.93,1.85,1.89,460000,0
2015-10-28,1.9,1.91,1.83,1.86,544600,0
2015-10-29,1.86,1.91,1.82,1.83,453000,0
2015-10-30,1.84,1.87,1.81,1.84,574700,0
2015-11-02,1.83,2,1.83,1.97,754338,0
2015-11-03,1.99,2.13,1.96,2.1,1015200,0
2015-11-04,2.12,2.34,2.111,2.2,1176993,0
2015-11-05,2.22,2.24,1.99,2.12,619400,0
2015-11-06,2.1,2.15,2.01,2.13,459600,0
2015-11-09,2.15,2.2101,2.03,2.13,581188,0
2015-11-10,2.15,2.2,2.07,2.11,478900,0
2015-11-11,2.15,2.17,2.05,2.05,316000,0
2015-11-12,2.05,2.13,1.97,1.98,414000,0
2015-11-13,1.98,2.05,1.91,1.97,241400,0
2015-11-16,1.99,1.99,1.88,1.98,263300,0
2015-11-17,1.98,1.99,1.87,1.92,289600,0
2015-11-18,1.96,2,1.89,2,326200,0
2015-11-19,2.01,2.03,1.91,1.97,364800,0
2015-11-20,1.99,2.03,1.96,2.01,291900,0
2015-11-23,2,2.27,1.99,2.21,923900,0
2015-11-24,2.19,2.3,2.15,2.19,445500,0
2015-11-25,2.24,2.34,2.18,2.22,352600,0
2015-11-27,2.21,2.29,2.21,2.22,88900,0
2015-11-30,2.21,2.29,2.17,2.27,321800,0
2015-12-01,2.27,2.29,2.15,2.24,258904,0
2015-12-02,2.23,2.4299,2.21,2.3,486545,0
2015-12-03,2.33,2.34,2.0999,2.11,462432,0
2015-12-04,2.11,2.12,2.03,2.09,240800,0
2015-12-07,2.07,2.09,1.94,1.97,661900,0
2015-12-08,1.91,2.01,1.89,1.94,504491,0
2015-12-09,1.94,2,1.92,1.99,352300,0
2015-12-10,1.96,2.06,1.95,2.03,277600,0
2015-12-11,2,2.04,1.85,1.89,503600,0
2015-12-14,1.9,1.92,1.68,1.73,709122,0
2015-12-15,1.77,1.82,1.7,1.74,440600,0
2015-12-16,1.74,1.83,1.72,1.78,468800,0
2015-12-17,1.8,1.88,1.76,1.79,329800,0
2015-12-18,1.79,1.85,1.73,1.75,1553600,0
2015-12-21,1.75,1.92,1.75,1.84,588200,0
2015-12-22,1.86,1.92,1.83,1.86,260558,0
2015-12-23,1.86,2,1.86,1.95,378700,0
2015-12-24,1.92,2.02,1.91,1.96,164041,0
2015-12-28,1.91,1.95,1.85,1.85,458112,0
2015-12-29,1.85,1.89,1.79,1.89,409926,0
2015-12-30,1.85,1.89,1.8,1.85,298071,0
2015-12-31,1.81,1.89,1.81,1.86,366559,0
2016-01-04,1.83,1.89,1.75,1.78,296575,0
2016-01-05,1.78,1.82,1.73,1.77,203631,0
2016-01-06,1.75,1.77,1.61,1.65,487806,0
2016-01-07,1.59,1.6492,1.52,1.53,420614,0
2016-01-08,1.53,1.62,1.53,1.58,481613,0
2016-01-11,1.6,1.745,1.45,1.45,399161,0
2016-01-12,1.45,1.56,1.36,1.46,470493,0
2016-01-13,1.52,1.59,1.32,1.32,227403,0
2016-01-14,1.31,1.4486,1.27,1.4,320161,0
2016-01-15,1.35,1.37,1.2401,1.34,290547,0
2016-01-19,1.34,1.49,1.26,1.28,247100,0
2016-01-20,1.25,1.48,1.23,1.46,448055,0
2016-01-21,1.43,1.5334,1.39,1.46,199378,0
2016-01-22,1.5,1.55,1.45,1.48,223745,0
2016-01-25,1.47,1.52,1.37,1.39,156573,0
2016-01-26,1.39,1.44,1.35,1.39,179638,0
2016-01-27,1.38,1.3899,1.26,1.33,277558,0
2016-01-28,1.34,1.37,1.25,1.25,236361,0
2016-01-29,1.25,1.43,1.18,1.2,652207,0
2016-02-01,1.22,1.33,1.18,1.23,509249,0
2016-02-02,1.22,1.26,1.13,1.18,436344,0
2016-02-03,1.17,1.1701,1.07,1.11,605359,0
2016-02-04,1.12,1.22,1.12,1.19,324022,0
2016-02-05,1.15,1.19,1.13,1.13,245087,0
2016-02-08,1.12,1.18,1.08,1.1,850502,0
2016-02-09,1.09,1.16,1.085,1.15,362616,0
2016-02-10,1.15,1.2,1.11,1.12,381302,0
2016-02-11,1.11,1.14,1.09,1.13,296446,0
2016-02-12,1.15,1.15,1.07,1.11,818329,0
2016-02-16,1.11,1.19,1.08,1.175,183709,0
2016-02-17,1.18,1.22,1.14,1.18,236124,0
2016-02-18,1.2,1.38,1.15,1.29,963398,0
2016-02-19,1.28,1.3,1.18,1.18,296091,0
2016-02-22,1.21,1.26,1.17,1.19,409242,0
2016-02-23,1.19,1.21,1.1,1.12,300160,0
2016-02-24,1.1,1.16,1.065,1.14,245334,0
2016-02-25,1.14,1.14,1.1,1.12,174298,0
2016-02-26,1.12,1.16,1.1,1.13,254404,0
2016-02-29,1.12,1.15,1.11,1.11,279930,0
2016-03-01,1.12,1.15,1.05,1.14,471470,0
2016-03-02,1.16,1.28,1.15,1.26,815557,0
2016-03-03,1.41,1.7,1.33,1.43,5586498,0
2016-03-04,1.47,1.47,1.35,1.37,753497,0
2016-03-07,1.39,1.58,1.35,1.53,911257,0
2016-03-08,1.53,1.54,1.4,1.41,529784,0
2016-03-09,1.43,1.53,1.42,1.46,326990,0
2016-03-10,1.5,1.53,1.35,1.42,397780,0
2016-03-11,1.44,1.47,1.41,1.46,149350,0
2016-03-14,1.47,1.51,1.44,1.47,164842,0
2016-03-15,1.45,1.46,1.35,1.36,290230,0
2016-03-16,1.37,1.41,1.357,1.38,194473,0
2016-03-17,1.39,1.39,1.2905,1.35,373856,0
2016-03-18,1.38,1.46,1.35,1.43,435711,0
2016-03-21,1.4,1.5,1.39,1.43,246270,0
2016-03-22,1.41,1.49,1.405,1.47,162896,0
2016-03-23,1.46,1.53,1.36,1.37,279552,0
2016-03-24,1.37,1.44,1.32,1.41,159067,0
2016-03-28,1.42,1.46,1.35,1.38,256008,0
2016-03-29,1.36,1.46,1.34,1.44,129878,0
2016-03-30,1.45,1.52,1.39,1.43,170367,0
2016-03-31,1.5,1.66,1.41,1.58,967424,0
2016-04-01,1.59,1.62,1.52,1.58,372709,0
2016-04-04,1.6,1.64,1.51,1.53,290423,0
2016-04-05,1.52,1.53,1.43,1.48,453839,0
2016-04-06,1.47,1.58,1.42,1.54,260798,0
2016-04-07,1.54,1.54,1.46,1.51,86344,0
2016-04-08,1.54,1.54,1.45,1.47,241076,0
2016-04-11,1.51,1.52,1.43,1.44,195853,0
2016-04-12,1.46,1.49,1.365,1.38,213002,0
2016-04-13,1.4,1.48,1.35,1.47,258588,0
2016-04-14,1.44,1.54,1.44,1.51,382547,0
2016-04-15,1.5,1.54,1.46,1.51,235979,0
2016-04-18,1.5,1.54,1.43,1.5,151725,0
2016-04-19,1.51,1.54,1.45,1.48,308427,0
2016-04-20,1.47,1.52,1.43,1.47,379481,0
2016-04-21,1.48,1.57,1.43,1.53,487328,0
2016-04-22,1.55,1.65,1.51,1.58,665021,0
2016-04-25,1.6,1.93,1.58,1.86,1743101,0
2016-04-26,1.88,1.88,1.64,1.69,878520,0
2016-04-27,1.73,1.73,1.62,1.68,282792,0
2016-04-28,1.69,1.93,1.6492,1.66,1478729,0
2016-04-29,1.7,1.73,1.6,1.65,607790,0
2016-05-02,1.65,1.665,1.51,1.56,566950,0
2016-05-03,1.51,1.57,1.46,1.51,348025,0
2016-05-04,1.51,1.53,1.43,1.46,267090,0
2016-05-05,1.46,1.5,1.36,1.37,375546,0
2016-05-06,1.36,1.43,1.34,1.42,324166,0
2016-05-09,1.4,1.5,1.38,1.4,365545,0
2016-05-10,1.45,1.49,1.4,1.45,153518,0
2016-05-11,1.46,1.46,1.36,1.42,229065,0
2016-05-12,1.44,1.46,1.38,1.39,505327,0
2016-05-13,1.4,1.43,1.35,1.38,189841,0
2016-05-16,1.4,1.44,1.37,1.43,128432,0
2016-05-17,1.43,1.44,1.38,1.39,123162,0
2016-05-18,1.39,1.44,1.39,1.41,169338,0
2016-05-19,1.4,1.42,1.34,1.37,180127,0
2016-05-20,1.37,1.45,1.35,1.43,261817,0
2016-05-23,1.42,1.5,1.41,1.43,419852,0
2016-05-24,1.5,1.6,1.415,1.57,1211469,0
2016-05-25,1.57,1.58,1.46,1.56,444300,0
2016-05-26,1.53,1.53,1.4,1.42,442159,0
2016-05-27,1.43,1.49,1.417,1.49,96971,0
2016-05-31,1.5,1.52,1.45,1.47,175930,0
2016-06-01,1.5088,1.58,1.47,1.53,404459,0
2016-06-02,1.53,1.6199,1.5,1.58,401845,0
2016-06-03,1.58,1.58,1.5,1.54,268867,0
2016-06-06,1.57,1.67,1.5,1.62,459698,0
2016-06-07,1.63,1.63,1.58,1.61,202622,0
2016-06-08,1.62,1.62,1.57,1.6,172767,0
2016-06-09,1.56,1.63,1.5,1.51,224633,0
2016-06-10,1.48,1.49,1.4,1.445,320430,0
2016-06-13,1.44,1.46,1.37,1.38,217293,0
2016-06-14,1.3701,1.41,1.33,1.37,239624,0
2016-06-15,1.37,1.44,1.35,1.39,232459,0
2016-06-16,1.3695,1.39,1.33,1.37,175006,0
2016-06-17,1.35,1.42,1.35,1.38,211995,0
2016-06-20,1.39,1.42,1.38,1.39,165957,0
2016-06-21,1.42,1.42,1.31,1.33,320667,0
2016-06-22,1.35,1.38,1.26,1.31,364082,0
2016-06-23,1.33,1.37,1.29,1.34,332846,0
2016-06-24,1.26,1.37,1.2511,1.31,402579,0
2016-06-27,1.3,1.31,1.19,1.23,396609,0
2016-06-28,1.27,1.32,1.244,1.26,225188,0
2016-06-29,1.31,1.3199,1.2401,1.27,160602,0
2016-06-30,1.28,1.32,1.26,1.3,260547,0
2016-07-01,1.31,1.38,1.28,1.36,148275,0
2016-07-05,1.37,1.4,1.32,1.34,214624,0
2016-07-06,1.31,1.39,1.31,1.34,193357,0
2016-07-07,1.34,1.37,1.28,1.29,150203,0
2016-07-08,1.29,1.37,1.29,1.31,247964,0
2016-07-11,1.33,1.36,1.29,1.3,129304,0
2016-07-12,1.3,1.36,1.3,1.33,104647,0
2016-07-13,1.36,1.36,1.29,1.3,126591,0
2016-07-14,1.29,1.35,1.29,1.31,150205,0
2016-07-15,1.31,1.33,1.28,1.3,54635,0
2016-07-18,1.31,1.34,1.27,1.33,188005,0
2016-07-19,1.32,1.36,1.315,1.34,112356,0
2016-07-20,1.34,1.38,1.305,1.34,131830,0
2016-07-21,1.34,1.4,1.31,1.31,69952,0
2016-07-22,1.3101,1.35,1.3,1.3,50359,0
2016-07-25,1.31,1.335,1.27,1.29,92545,0
2016-07-26,1.3,1.3,1.27,1.27,157903,0
2016-07-27,1.27,1.33,1.27,1.3,133026,0
2016-07-28,1.39,1.66,1.36,1.48,2519637,0
2016-07-29,1.51,1.53,1.36,1.4,571537,0
2016-08-01,1.39,1.45,1.37,1.37,135081,0
2016-08-02,1.38,1.39,1.35,1.35,226722,0
2016-08-03,1.34,1.42,1.34,1.37,252051,0
2016-08-04,1.38,1.4,1.34,1.36,207509,0
2016-08-05,1.35,1.43,1.349,1.36,200395,0
2016-08-08,1.42,1.42,1.32,1.32,249670,0
2016-08-09,1.33,1.36,1.32,1.35,221176,0
2016-08-10,1.3464,1.37,1.3,1.31,187471,0
2016-08-11,1.31,1.36,1.28,1.32,309560,0
2016-08-12,1.33,1.33,1.28,1.3,93385,0
2016-08-15,1.32,1.36,1.3,1.31,90131,0
2016-08-16,1.31,1.41,1.3,1.37,496585,0
2016-08-17,1.37,1.39,1.32,1.35,111543,0
2016-08-18,1.34,1.36,1.32,1.32,94916,0
2016-08-19,1.33,1.34,1.32,1.33,113085,0
2016-08-22,1.34,1.39,1.3101,1.38,142012,0
2016-08-23,1.38,1.5,1.372,1.42,710516,0
2016-08-24,1.39,1.45,1.33,1.36,325959,0
2016-08-25,1.37,1.4,1.35,1.39,95510,0
2016-08-26,1.4,1.4,1.36,1.36,78502,0
2016-08-29,1.37,1.39,1.36,1.37,138556,0
2016-08-30,1.38,1.4,1.36,1.38,45045,0
2016-08-31,1.37,1.4,1.35,1.35,187251,0
2016-09-01,1.37,1.38,1.33,1.34,66919,0
2016-09-02,1.34,1.36,1.32,1.33,64108,0
2016-09-06,1.34,1.35,1.32,1.32,114290,0
2016-09-07,1.34,1.37,1.33,1.34,169856,0
2016-09-08,1.33,1.36,1.32,1.34,177544,0
2016-09-09,1.34,1.35,1.32,1.32,135341,0
2016-09-12,1.32,1.34,1.29,1.32,71179,0
2016-09-13,1.36,1.36,1.3,1.33,139431,0
2016-09-14,1.32,1.34,1.31,1.32,141410,0
2016-09-15,1.29,1.38,1.29,1.35,276636,0
2016-09-16,1.33,1.37,1.33,1.36,59587,0
2016-09-19,1.35,1.39,1.34,1.38,82071,0
2016-09-20,1.38,1.4,1.34,1.35,166494,0
2016-09-21,1.35,1.38,1.31,1.35,84342,0
2016-09-22,1.35,1.41,1.34,1.39,147298,0
2016-09-23,1.38,1.41,1.34,1.4,203424,0
2016-09-26,1.4,1.45,1.36,1.38,204599,0
2016-09-27,1.37,1.4,1.36,1.37,66869,0
2016-09-28,1.3927,1.3927,1.36,1.36,52697,0
2016-09-29,1.36,1.41,1.32,1.32,90770,0
2016-09-30,1.36,1.39,1.33,1.33,138699,0
2016-10-03,1.34,1.37,1.32,1.32,42937,0
2016-10-04,1.3408,1.36,1.32,1.325,79680,0
2016-10-05,1.35,1.41,1.33,1.39,499898,0
2016-10-06,1.4,1.55,1.39,1.49,1171961,0
2016-10-07,1.49,1.5,1.4,1.47,306566,0
2016-10-10,1.494,1.52,1.45,1.51,117313,0
2016-10-11,1.49,1.53,1.47,1.47,218669,0
2016-10-12,1.48,1.52,1.4501,1.49,94765,0
2016-10-13,1.4853,1.51,1.4,1.43,182924,0
2016-10-14,1.41,1.4201,1.34,1.37,155590,0
2016-10-17,1.36,1.42,1.34,1.38,125141,0
2016-10-18,1.396,1.396,1.34,1.37,100881,0
2016-10-19,1.38,1.39,1.34,1.38,98755,0
2016-10-20,1.3501,1.45,1.35,1.42,75107,0
2016-10-21,1.38,1.45,1.38,1.43,133928,0
2016-10-24,1.4,1.405,1.33,1.34,126340,0
2016-10-25,1.32,1.33,1.2,1.29,277089,0
2016-10-26,1.3,1.31,1.22,1.23,177876,0
2016-10-27,1.22,1.25,1.2,1.22,211686,0
2016-10-28,1.25,1.28,1.2,1.27,149928,0
2016-10-31,1.27,1.29,1.23,1.25,180222,0
2016-11-01,1.26,1.27,1.25,1.26,111296,0
2016-11-02,1.3,1.31,1.2,1.21,176419,0
2016-11-03,1.22,1.23,1.1,1.13,316789,0
2016-11-04,1.14,1.17,1.13,1.13,155778,0
2016-11-07,1.15,1.23,1.1,1.13,63696,0
2016-11-08,1.17,1.17,1.08,1.13,181941,0
2016-11-09,1.13,1.21,1.13,1.19,101476,0
2016-11-10,1.22,1.27,1.13,1.25,228218,0
2016-11-11,1.25,1.28,1.22,1.25,55024,0
2016-11-14,1.28,1.28,1.24,1.27,60736,0
2016-11-15,1.28,1.28,1.23,1.26,38247,0
2016-11-16,1.24,1.26,1.2,1.25,65983,0
2016-11-17,1.25,1.2501,1.21,1.23,88656,0
2016-11-18,1.23,1.25,1.2,1.24,66731,0
2016-11-21,1.23,1.25,1.2,1.21,84191,0
2016-11-22,1.23,1.23,1.206,1.22,51662,0
2016-11-23,1.21,1.22,1.18,1.1901,66027,0
2016-11-25,1.2,1.24,1.19,1.23,22632,0
2016-11-28,1.22,1.26,1.17,1.17,173882,0
2016-11-29,1.18,1.2131,1.16,1.17,120866,0
2016-11-30,1.16,1.17,1.13,1.14,136681,0
2016-12-01,1.13,1.193,1.1,1.11,140581,0
2016-12-02,1.1,1.14,1.1,1.12,104499,0
2016-12-05,1.14,1.17,1.07,1.07,213586,0
2016-12-06,1.12,1.16,1.05,1.15,512004,0
2016-12-07,1.14,1.19,1.11,1.18,380230,0
2016-12-08,1.17,1.18,1.13,1.16,103491,0
2016-12-09,1.15,1.21,1.15,1.2,156271,0
2016-12-12,1.19,1.2,1.14,1.1701,78079,0
2016-12-13,1.15,1.19,1.15,1.17,122587,0
2016-12-14,1.15,1.189,1.13,1.15,136449,0
2016-12-15,1.14,1.18,1.12,1.16,52729,0
2016-12-16,1.15,1.18,1.13,1.14,265647,0
2016-12-19,1.14,1.22,1.1311,1.19,182890,0
2016-12-20,1.18,1.2,1.15,1.17,136832,0
2016-12-21,1.15,1.17,1.13,1.15,209405,0
2016-12-22,1.13,1.16,1.11,1.14,285427,0
2016-12-23,1.13,1.17,1.12,1.17,311975,0
2016-12-27,1.15,1.17,1.14,1.15,263090,0
2016-12-28,1.14,1.16,1.12,1.12,225578,0
2016-12-29,1.12,1.15,1.08,1.08,215868,0
2016-12-30,1.08,1.15,1.08,1.12,252036,0
2017-01-03,1.14,1.17,1.13,1.15,224555,0
2017-01-04,1.15,1.19,1.14,1.17,136663,0
2017-01-05,1.17,1.17,1.14,1.16,148692,0
2017-01-06,1.17,1.179,1.1268,1.16,137839,0
2017-01-09,1.18,1.22,1.16,1.2,191385,0
2017-01-10,1.2,1.23,1.16,1.21,175583,0
2017-01-11,1.21,1.28,1.18,1.19,148874,0
2017-01-12,1.19,1.21,1.15,1.2,124471,0
2017-01-13,1.19,1.22,1.19,1.19,65358,0
2017-01-17,1.17,1.23,1.16,1.17,105024,0
2017-01-18,1.1886,1.19,1.15,1.16,110688,0
2017-01-19,1.16,1.18,1.15,1.15,90695,0
2017-01-20,1.18,1.2,1.12,1.13,152993,0
2017-01-23,1.12,1.17,1.12,1.15,111357,0
2017-01-24,1.16,1.3,1.16,1.3,721047,0
2017-01-25,1.28,1.298,1.23,1.25,228687,0
2017-01-26,1.25,1.37,1.25,1.295,517187,0
2017-01-27,1.3,1.35,1.3,1.31,105034,0
2017-01-30,1.29,1.31,1.26,1.26,93145,0
2017-01-31,1.25,1.32,1.25,1.27,112689,0
2017-02-01,1.27,1.29,1.26,1.28,115499,0
2017-02-02,1.28,1.28,1.25,1.25,111752,0
2017-02-03,1.25,1.255,1.203,1.24,151605,0
2017-02-06,1.25,1.3,1.22,1.25,132556,0
2017-02-07,1.27,1.27,1.239,1.24,26469,0
2017-02-08,1.251,1.251,1.2,1.2,101734,0
2017-02-09,1.2,1.25,1.18,1.21,94098,0
2017-02-10,1.2,1.24,1.2,1.21,129004,0
2017-02-13,1.25,1.26,1.17,1.25,114059,0
2017-02-14,1.25,1.26,1.21,1.24,103508,0
2017-02-15,1.23,1.26,1.21,1.24,135028,0
2017-02-16,1.25,1.26,1.201,1.23,65836,0
2017-02-17,1.21,1.26,1.21,1.23,34157,0
2017-02-21,1.25,1.26,1.23,1.25,107588,0
2017-02-22,1.23,1.25,1.18,1.21,71684,0
2017-02-23,1.21,1.23,1.16,1.1983,111957,0
2017-02-24,1.18,1.18,1.13,1.13,190937,0
2017-02-27,1.17,1.18,1.11,1.18,165039,0
2017-02-28,1.19,1.19,1.13,1.14,85411,0
2017-03-01,1.15,1.18,1.14,1.15,130918,0
2017-03-02,1.15,1.17,1.12,1.13,128199,0
2017-03-03,1.14,1.17,1.14,1.16,130570,0
2017-03-06,1.16,1.2,1.1501,1.18,119897,0
2017-03-07,1.19,1.19,1.14,1.19,132143,0
2017-03-08,1.185,1.26,1.185,1.2396,312503,0
2017-03-09,1.24,1.28,1.19,1.25,170961,0
2017-03-10,1.25,1.3,1.22,1.24,169239,0
2017-03-13,1.36,1.58,1.29,1.54,2488186,0
2017-03-14,1.48,1.5179,1.35,1.37,842775,0
2017-03-15,1.42,1.46,1.3699,1.44,294881,0
2017-03-16,1.45,1.48,1.45,1.46,187476,0
2017-03-17,1.46,1.62,1.46,1.5,689526,0
2017-03-20,1.54,1.67,1.46,1.62,989914,0
2017-03-21,1.59,1.64,1.53,1.54,489655,0
2017-03-22,1.56,1.56,1.4,1.45,371814,0
2017-03-23,1.43,1.59,1.42,1.51,327899,0
2017-03-24,1.7,1.78,1.59,1.66,1169125,0
2017-03-27,1.62,1.94,1.61,1.93,899941,0
2017-03-28,2,2.09,1.7901,1.9,1144125,0
2017-03-29,1.88,2.1,1.88,2.05,805042,0
2017-03-30,2.1,2.25,2.09,2.21,1065803,0
2017-03-31,2,2.07,1.82,2.07,1803489,0
2017-04-03,2.03,2.14,2,2.04,472860,0
2017-04-04,2,2.04,1.9,1.98,390420,0
2017-04-05,1.96,1.9659,1.84,1.86,300047,0
2017-04-06,1.88,1.91,1.73,1.89,499801,0
2017-04-07,1.89,1.89,1.77,1.83,135768,0
2017-04-10,1.8,1.85,1.76,1.79,145747,0
2017-04-11,1.79,1.84,1.65,1.74,228143,0
2017-04-12,1.74,1.74,1.61,1.62,351374,0
2017-04-13,1.83,1.97,1.73,1.85,1074063,0
2017-04-17,1.9,2.15,1.9,2.1,1059099,0
2017-04-18,2.07,2.14,1.9,1.94,838828,0
2017-04-19,1.92,2,1.9,1.93,190956,0
2017-04-20,1.93,1.98,1.87,1.91,99780,0
2017-04-21,1.94,1.94,1.86,1.88,94365,0
2017-04-24,1.92,1.92,1.71,1.79,306251,0
2017-04-25,1.81,1.82,1.78,1.79,173064,0
2017-04-26,1.79,1.91,1.79,1.89,78638,0
2017-04-27,1.89,1.89,1.8,1.87,114577,0
2017-04-28,1.89,1.94,1.8119,1.94,194401,0
2017-05-01,1.93,2.19,1.928,2.16,921301,0
2017-05-02,2.06,2.19,2.03,2.08,398578,0
2017-05-03,2.06,2.15,2,2.125,178288,0
2017-05-04,2.12,2.13,1.95,2.02,237593,0
2017-05-05,2.04,2.1,2,2.06,207706,0
2017-05-08,2.1,2.37,2.0131,2.16,1399874,0
2017-05-09,2.11,2.3,2.04,2.06,729963,0
2017-05-10,2.1,2.5,2.0263,2.44,1734395,0
2017-05-11,2.3,2.54,2.3,2.38,1008478,0
2017-05-12,2.35,2.51,2.35,2.45,685143,0
2017-05-15,2.43,2.5,2.35,2.41,456668,0
2017-05-16,2.38,2.41,2.3,2.35,226761,0
2017-05-17,2.33,2.39,2.23,2.24,381440,0
2017-05-18,2.23,2.38,2.22,2.28,192127,0
2017-05-19,2.3,2.38,2.3,2.35,187857,0
2017-05-22,2.48,2.5,2.43,2.48,402332,0
2017-05-23,2.43,2.5,2.35,2.4,206873,0
2017-05-24,2.4,2.47,2.32,2.4,430923,0
2017-05-25,2.42,2.42,2.34,2.37,126039,0
2017-05-26,2.38,2.39,2.33,2.37,223825,0
2017-05-30,2.37,2.4,2.32,2.34,186564,0
2017-05-31,2.37,2.37,2.02,2.06,550052,0
2017-06-01,2.08,2.27,2.0601,2.18,236060,0
2017-06-02,2.2,2.25,2.12,2.19,156411,0
2017-06-05,2.22,2.2522,2.08,2.15,205273,0
2017-06-06,2.17,2.23,2.12,2.17,162303,0
2017-06-07,2.14,2.19,2.1,2.12,240350,0
2017-06-08,2.35,2.38,2.1,2.2,957017,0
2017-06-09,2.17,2.2199,2.065,2.13,425870,0
2017-06-12,2.19,2.19,2.11,2.13,150518,0
2017-06-13,2.13,2.15,2.06,2.09,169535,0
2017-06-14,2.01,2.13,1.95,2.09,159754,0
2017-06-15,2.1,2.12,2,2.01,232819,0
2017-06-16,2,2.1,1.92,2.02,296217,0
2017-06-19,2.05,2.13,2.0478,2.11,253896,0
2017-06-20,2.12,2.22,2.05,2.18,327712,0
2017-06-21,2.18,2.3,2.15,2.3,543190,0
2017-06-22,2.29,2.4,2.21,2.38,436912,0
2017-06-23,2.38,2.39,2.3,2.32,226707,0
2017-06-26,2.32,2.43,2.21,2.37,309137,0
2017-06-27,2.37,2.374,2.22,2.28,169013,0
2017-06-28,2.26,2.34,2.2,2.21,230826,0
2017-06-29,2.23,2.252,2.05,2.08,285659,0
2017-06-30,2.1,2.2,2.095,2.18,241807,0
2017-07-03,2.17,2.24,2.1101,2.19,140618,0
2017-07-05,2.18,2.51,2.17,2.43,594964,0
2017-07-06,2.45,3.85,2.4114,3.45,11943171,0
2017-07-07,3.39,3.77,3.19,3.62,6970001,0
2017-07-10,3.6,3.818,3.31,3.45,1783015,0
2017-07-11,3.36,4.54,3.33,4.01,5752602,0
2017-07-12,3.93,4.67,3.82,4.09,5394149,0
2017-07-13,4.16,4.24,3.91,4.12,1923032,0
2017-07-14,4.09,4.15,3.63,3.71,1301776,0
2017-07-17,3.68,3.8,3.53,3.58,746745,0
2017-07-18,3.54,3.68,3.38,3.46,555725,0
2017-07-19,3.46,3.6,3.33,3.43,329537,0
2017-07-20,3.46,3.88,3.46,3.51,1376692,0
2017-07-21,3.57,3.58,3.4,3.53,404884,0
2017-07-24,3.55,3.68,3.38,3.67,502457,0
2017-07-25,3.65,3.75,3.56,3.57,451656,0
2017-07-26,3.6,3.68,3.52,3.58,260633,0
2017-07-27,3.6,3.6381,3.37,3.6,502394,0
2017-07-28,3.57,3.74,3.54,3.61,771096,0
2017-07-31,3.6,3.7,3.59,3.63,533733,0
2017-08-01,3.66,3.7,3.6,3.68,641118,0
2017-08-02,3.69,3.72,3.6,3.67,354344,0
2017-08-03,3.68,3.7262,3.625,3.65,289309,0
2017-08-04,3.68,3.7,3.61,3.65,274543,0
2017-08-07,3.65,3.94,3.65,3.83,799552,0
2017-08-08,3.87,3.98,3.85,3.91,334760,0
2017-08-09,3.7,3.76,3.41,3.56,1154775,0
2017-08-10,3.51,3.5447,3.04,3.15,1046691,0
2017-08-11,3.13,3.21,3,3.01,427261,0
2017-08-14,3.01,3.21,3.01,3.11,321328,0
2017-08-15,3.15,3.23,3.07,3.16,191196,0
2017-08-16,3.17,3.38,3.1,3.24,436005,0
2017-08-17,3.27,3.2865,3.13,3.15,212386,0
2017-08-18,3.14,3.22,3.06,3.17,210492,0
2017-08-21,3.15,3.25,3.07,3.22,296454,0
2017-08-22,3.23,3.52,3.17,3.32,862970,0
2017-08-23,3.33,3.59,3.32,3.55,426533,0
2017-08-24,3.55,3.5955,3.25,3.3,597028,0
2017-08-25,3.3,3.405,3.16,3.29,568228,0
2017-08-28,3.32,3.429,3.23,3.28,363786,0
2017-08-29,3.3,3.48,3.22,3.43,520458,0
2017-08-30,3.44,3.92,3.44,3.85,1198193,0
2017-08-31,3.96,4.1,3.75,3.9,1023777,0
2017-09-01,3.86,3.925,3.55,3.92,821395,0
2017-09-05,3.88,3.95,3.67,3.84,513022,0
2017-09-06,5.53,5.55,4.83,4.92,20815228,0
2017-09-07,5,5.01,4.71,4.9405,3763792,0
2017-09-08,4.96,5.71,4.95,5.29,5959889,0
2017-09-11,5.4,5.51,5.19,5.41,2301442,0
2017-09-12,5.41,5.4399,5.12,5.24,1511783,0
2017-09-13,5.28,5.36,5.18,5.25,1144951,0
2017-09-14,5.34,5.63,5.21,5.37,2065282,0
2017-09-15,5.36,5.41,5.14,5.41,2055924,0
2017-09-18,5.35,5.65,5.2,5.34,2497539,0
2017-09-19,5.35,5.44,5.23,5.32,1415118,0
2017-09-20,5.37,5.4,5.02,5.15,1680856,0
2017-09-21,5.11,5.12,4.583,4.85,1760869,0
2017-09-22,4.8,4.9001,4.526,4.76,1263390,0
2017-09-25,4.81,4.88,4.66,4.82,929933,0
2017-09-26,4.8,4.8,4.34,4.5,1437872,0
2017-09-27,4.56,4.7192,4.5,4.665,771047,0
2017-09-28,4.58,4.71,4.56,4.68,523080,0
2017-09-29,4.69,4.77,4.6,4.7,592911,0
2017-10-02,4.74,4.85,4.67,4.78,468522,0
2017-10-03,4.76,4.8654,4.68,4.85,673056,0
2017-10-04,4.8,4.921,4.7601,4.82,572145,0
2017-10-05,4.89,4.899,4.58,4.78,900623,0
2017-10-06,4.78,4.7896,4.58,4.64,809118,0
2017-10-09,4.65,4.765,4.5208,4.63,633096,0
2017-10-10,4.56,4.745,4.47,4.69,516355,0
2017-10-11,4.65,4.7,4.51,4.62,348728,0
2017-10-12,4.64,4.68,4.48,4.53,581404,0
2017-10-13,4.57,4.59,4.27,4.35,717658,0
2017-10-16,4.35,4.4,4.15,4.21,739392,0
2017-10-17,4.25,4.3,4.09,4.15,493027,0
2017-10-18,4.13,4.21,3.88,3.9,907131,0
2017-10-19,3.94,4.01,3.85,3.95,409267,0
2017-10-20,3.99,4.05,3.86,3.95,335199,0
2017-10-23,3.99,3.99,3.85,3.88,391056,0
2017-10-24,3.92,4.06,3.76,3.78,487889,0
2017-10-25,3.75,3.8199,3.42,3.8,692772,0
2017-10-26,3.79,3.79,3.5,3.55,362000,0
2017-10-27,3.58,3.79,3.52,3.76,270943,0
2017-10-30,3.78,3.87,3.6,3.66,190330,0
2017-10-31,3.67,3.85,3.6426,3.82,430787,0
2017-11-01,3.82,4,3.47,3.47,728205,0
2017-11-02,3.5,3.56,3.35,3.5,538215,0
2017-11-03,3.49,3.67,3.4201,3.57,545436,0
2017-11-06,3.54,3.6477,3.48,3.58,315936,0
2017-11-07,3.5,3.5,3.3,3.37,457594,0
2017-11-08,3.37,3.41,3.25,3.32,297262,0
2017-11-09,3.3,3.39,3.24,3.37,208518,0
2017-11-10,3.33,3.5,3.32,3.47,180981,0
