Date,Open,High,Low,Close,Volume,OpenInt
2011-05-20,7.87,8.46,6.75,7,49977,0
2011-05-23,7.6,7.62,7.21,7.58,39771,0
2011-05-24,7.62,8.12,7.49,8.06,66615,0
2011-05-25,8.1,8.1,7.9,8.09,27764,0
2011-05-26,8.19,8.63,7.96,8.24,33681,0
2011-05-27,8.49,8.5,8.04,8.3,25007,0
2011-05-31,8.3,8.3,7.97,8.22,51213,0
2011-06-01,8.49,8.49,7.4,7.9,49204,0
2011-06-02,7.41,8.31,7.4,8.31,47254,0
2011-06-03,8,8.03,7.54,8,20098,0
2011-06-06,8.07,8.65,8.04,8.61,106139,0
2011-06-07,8.61,8.69,8.06,8.6,41532,0
2011-06-08,8.27,8.66,7.76,7.95,115920,0
2011-06-09,7.75,7.86,7.25,7.46,109723,0
2011-06-10,7.39,7.5,7.3,7.48,163430,0
2011-06-13,7.36,8,7.23,7.89,199327,0
2011-06-14,8,8.27,7.79,8.02,77897,0
2011-06-15,7.9,8.05,7.9,8.05,62138,0
2011-06-16,7.98,8.49,7.8,8.15,148570,0
2011-06-17,8.15,8.4,7.66,7.91,114689,0
2011-06-20,8.03,8.05,7.35,8.05,73634,0
2011-06-21,8.04,8.04,7.74,8.02,50140,0
2011-06-22,8.05,8.3,8.05,8.24,79664,0
2011-06-23,8.23,8.25,7.54,7.76,74554,0
2011-06-24,7.82,8.44,7.8,8.1,1722376,0
2011-06-27,8.14,8.29,7.76,7.89,82972,0
2011-06-28,8.04,8.04,7.71,8,87233,0
2011-06-29,8,8.01,7.78,7.95,59179,0
2011-06-30,8.04,8.36,7.76,7.79,150436,0
2011-07-01,7.87,7.87,7.56,7.7,235578,0
2011-07-05,7.71,8,7.51,7.71,68762,0
2011-07-06,7.71,7.95,7.45,7.62,55330,0
2011-07-07,7.86,7.94,7.63,7.88,84001,0
2011-07-08,7.84,7.93,7.46,7.78,78824,0
2011-07-11,7.7,8.14,7.6,7.99,133862,0
2011-07-12,7.99,8.11,7.73,7.9,76133,0
2011-07-13,7.9,8.05,7.8,8,94240,0
2011-07-14,8,8,7.85,7.85,23079,0
2011-07-15,7.86,8.01,7.86,7.95,161815,0
2011-07-18,7.94,7.94,7.53,7.66,37377,0
2011-07-19,7.65,7.75,7.26,7.43,88783,0
2011-07-20,7.34,7.39,6.5,6.5,211420,0
2011-07-21,6.86,7.39,6.5,6.53,81371,0
2011-07-22,6.6,6.61,5.76,6.14,200127,0
2011-07-25,6.1,6.1,5.36,5.55,136581,0
2011-07-26,5.55,6.29,5.25,5.77,143385,0
2011-07-27,5.77,5.81,5.53,5.53,109720,0
2011-07-28,5.56,5.75,5.5,5.58,61412,0
2011-07-29,5.58,6.34,5.58,6.32,38967,0
2011-08-01,6.31,6.46,5.91,6.27,46157,0
2011-08-02,6.28,6.4,6.02,6.04,43149,0
2011-08-03,6.11,6.4,6.02,6.34,56110,0
2011-08-04,6.31,6.39,6.15,6.15,65936,0
2011-08-05,6.18,6.18,5.74,5.81,73681,0
2011-08-08,5.75,5.85,5.18,5.18,125533,0
2011-08-09,5.38,6.31,3.98,4.7,129334,0
2011-08-10,4.7,5.58,4.02,4.32,77177,0
2011-08-11,4.5,5.93,4.5,5.37,82275,0
2011-08-12,5.39,5.9,5.03,5.11,54619,0
2011-08-15,5.23,5.39,4.75,5.3,64628,0
2011-08-16,5.31,5.31,4.75,4.76,47832,0
2011-08-17,4.76,5,4.75,4.95,56714,0
2011-08-18,4.94,5.06,4.62,4.85,90252,0
2011-08-19,4.84,5.1,4.84,5.04,66125,0
2011-08-22,5.17,5.37,5,5.16,66395,0
2011-08-23,5.07,7.42,5.07,7.02,130511,0
2011-08-24,7.5,7.89,6.72,7.32,170952,0
2011-08-25,7.71,7.89,7.3,7.36,103146,0
2011-08-26,7.2,7.41,7.01,7.26,73856,0
2011-08-29,7.25,7.87,7.25,7.68,71307,0
2011-08-30,7.58,7.75,7.29,7.38,126669,0
2011-08-31,7.45,7.82,7.06,7.82,135515,0
2011-09-01,7.78,7.78,6.84,7,66511,0
2011-09-02,6.71,7.26,6.7,7.02,40259,0
2011-09-06,6.87,8.21,6.87,7.81,210089,0
2011-09-07,7.96,8.35,7.54,8.24,337883,0
2011-09-08,8.26,8.29,8,8.24,178014,0
2011-09-09,8.2,8.65,8.01,8.61,76478,0
2011-09-12,8.25,8.25,7.82,8.2,84005,0
2011-09-13,8.19,8.29,8.09,8.29,83099,0
2011-09-14,8.3,8.87,8.22,8.82,107087,0
2011-09-15,9,9,8.2,8.93,103618,0
2011-09-16,9,9.27,8,9.19,155983,0
2011-09-19,9.04,9.15,8.73,8.84,45110,0
2011-09-20,9.02,9.16,7.85,8.01,112553,0
2011-09-21,7.82,8.2,7.82,8.03,60853,0
2011-09-22,7.85,8.87,7.5,7.77,99956,0
2011-09-23,7.77,8.31,7.53,7.81,60832,0
2011-09-26,7.88,8.09,7.67,7.95,64856,0
2011-09-27,8.13,8.2,7.29,7.81,191801,0
2011-09-28,7.47,7.74,6.82,6.96,124166,0
2011-09-29,7.13,7.29,6.96,7.18,85235,0
2011-09-30,7.15,7.15,6.57,6.65,127753,0
2011-10-03,6.58,6.79,5.86,5.92,167808,0
2011-10-04,5.85,6.63,5.47,6.34,106657,0
2011-10-05,6.36,7.69,6.14,7.44,146139,0
2011-10-06,7.42,7.92,6.93,7.67,71278,0
2011-10-07,7.71,7.85,7.27,7.47,59761,0
2011-10-10,7.54,8.23,7.49,8.03,68784,0
2011-10-11,8.27,8.49,7.85,8.09,53307,0
2011-10-12,8.16,8.3,7.93,8.1,197098,0
2011-10-13,8.25,8.25,7.43,8.22,91914,0
2011-10-14,8.25,8.5,8.01,8.26,111449,0
2011-10-17,8.14,8.14,7.45,7.54,76860,0
2011-10-18,8.2,8.2,6.9,7.8,47274,0
2011-10-19,7.6,7.77,7.34,7.43,33534,0
2011-10-20,7.39,7.5,7.17,7.33,26387,0
2011-10-21,7.07,7.49,6.88,6.99,87585,0
2011-10-24,7.3,7.3,6.67,6.72,89063,0
2011-10-25,6.69,6.69,6,6.14,118344,0
2011-10-26,6.22,6.83,6.1,6.5,115728,0
2011-10-27,6.74,7.21,6.56,7.2,119659,0
2011-10-28,7.15,7.15,6.58,6.72,64895,0
2011-10-31,6.8,7.2,6.8,7.11,84172,0
2011-11-01,6.61,6.95,6.48,6.55,49128,0
2011-11-02,6.61,7,6.55,6.76,42745,0
2011-11-03,6.75,7.14,6.46,7.05,89236,0
2011-11-04,7.12,8.25,7.1,7.21,99271,0
2011-11-07,7.18,7.25,6.76,6.98,40753,0
2011-11-08,6.84,7.39,6.84,7.25,52586,0
2011-11-09,7.06,7.27,6.79,6.95,44269,0
2011-11-10,6.98,7.21,6.93,7.08,43040,0
2011-11-11,7.12,7.12,7,7.07,32535,0
2011-11-14,7.06,7.06,6.76,6.85,39463,0
2011-11-15,7.05,7.09,6.84,7.02,57585,0
2011-11-16,6.96,7.5,6.96,7.17,128092,0
2011-11-17,7.12,7.5,7.12,7.37,85796,0
2011-11-18,7.41,7.79,7.19,7.79,93025,0
2011-11-21,7.6,7.99,7.26,7.98,94882,0
2011-11-22,7.96,7.99,7.83,7.94,95441,0
2011-11-23,7.87,7.94,7.53,7.55,75318,0
2011-11-25,6.88,7.9,6.82,7.38,29798,0
2011-11-28,7.7,7.7,7.08,7.45,116419,0
2011-11-29,7.45,7.69,7.01,7.34,138257,0
2011-11-30,7.56,7.63,7.26,7.26,561323,0
2011-12-01,7.37,7.37,6.6,6.73,103714,0
2011-12-02,6.79,7,6.74,6.93,48051,0
2011-12-05,7.02,7.25,6.97,7.19,68055,0
2011-12-06,7.1,7.69,6.99,7.41,30251,0
2011-12-07,7.5,7.5,7.18,7.37,47862,0
2011-12-08,7.2,7.45,7.1,7.14,61732,0
2011-12-09,7.25,7.63,7.16,7.48,67749,0
2011-12-12,7.37,7.6,6.99,7.37,125790,0
2011-12-13,7.19,7.19,5,5,503975,0
2011-12-14,4.98,6.37,4.82,6,272282,0
2011-12-15,6.27,6.41,3.6,4.69,315360,0
2011-12-16,5.43,5.54,4.13,4.27,302608,0
2011-12-19,4.35,5.05,4.35,4.97,173885,0
2011-12-20,4.92,5.36,4.69,5.31,235990,0
2011-12-21,5.03,5.03,4.14,4.35,524100,0
2011-12-22,4.56,4.89,4.2,4.3,180773,0
2011-12-23,4.33,4.36,4.15,4.32,80889,0
2011-12-27,4.33,4.38,4.07,4.19,38286,0
2011-12-28,4.19,4.21,3.64,3.77,143003,0
2011-12-29,3.82,4.05,3.8,4.05,90763,0
2011-12-30,3.82,4.27,3.82,4.27,133274,0
2012-01-03,4.34,4.69,4.2,4.41,51995,0
2012-01-04,4.38,4.45,4,4.24,124992,0
2012-01-05,4.25,4.57,4.23,4.42,115897,0
2012-01-06,4.41,4.6,4.41,4.51,67404,0
2012-01-09,4.5,4.52,4.1,4.19,148477,0
2012-01-10,4.25,4.26,4.01,4.09,96255,0
2012-01-11,4.07,4.24,3.95,4.15,139583,0
2012-01-12,4.17,4.18,4.03,4.16,45016,0
2012-01-13,4.27,4.27,4,4.03,65394,0
2012-01-17,3.72,3.99,3.7,3.81,154605,0
2012-01-18,3.82,4.07,3.76,4.06,104547,0
2012-01-19,4.03,4.12,3.9,3.98,135902,0
2012-01-20,3.92,3.97,3.83,3.87,83516,0
2012-01-23,3.88,3.96,3.72,3.78,80295,0
2012-01-24,3.76,4.42,3.76,4.3,147602,0
2012-01-25,4.4,4.44,4.16,4.39,119006,0
2012-01-26,4.33,4.43,4.18,4.28,122654,0
2012-01-27,4.26,4.3,3.85,4.1,134946,0
2012-01-30,4.02,4.22,4.02,4.08,56753,0
2012-01-31,4.12,4.25,4.08,4.14,115262,0
2012-02-01,4.2,4.29,4.1,4.25,70998,0
2012-02-02,4.17,4.28,4.17,4.21,73438,0
2012-02-03,4.19,4.34,4.14,4.31,92569,0
2012-02-06,4.21,4.35,4.21,4.28,24221,0
2012-02-07,4.27,4.27,4.14,4.17,49341,0
2012-02-08,4.21,4.21,4.15,4.15,55692,0
2012-02-09,4.13,4.28,4.12,4.25,55921,0
2012-02-10,4.2,4.25,4.03,4.04,55068,0
2012-02-13,4.1,4.12,3.82,3.92,113946,0
2012-02-14,3.92,3.92,3.63,3.74,118895,0
2012-02-15,3.77,3.77,3.48,3.53,134362,0
2012-02-16,3.55,3.75,3.55,3.69,79427,0
2012-02-17,3.7,3.72,3.63,3.63,55177,0
2012-02-21,3.68,3.7,3.5,3.66,140169,0
2012-02-22,3.67,3.68,3.58,3.59,66397,0
2012-02-23,3.52,3.61,3.52,3.55,26004,0
2012-02-24,3.48,3.55,3.35,3.51,106367,0
2012-02-27,3.46,3.7,3.46,3.69,209027,0
2012-02-28,3.65,3.89,3.63,3.87,52455,0
2012-02-29,4,4,3.83,3.86,180732,0
2012-03-01,3.87,3.98,3.76,3.91,42618,0
2012-03-02,3.92,3.92,3.6,3.61,83759,0
2012-03-05,3.61,3.76,3.6,3.72,51405,0
2012-03-06,3.82,3.89,3.6,3.61,72436,0
2012-03-07,3.6,3.69,3.51,3.57,20117,0
2012-03-08,3.68,3.68,3.46,3.53,52409,0
2012-03-09,3.52,3.52,3.4,3.41,69281,0
2012-03-12,3.39,3.41,3.26,3.29,58331,0
2012-03-13,3.34,3.36,3.15,3.2,138626,0
2012-03-14,3.17,3.17,2.91,2.97,246583,0
2012-03-15,3.14,3.14,2.73,2.84,367780,0
2012-03-16,2.84,2.84,2.61,2.68,319048,0
2012-03-19,3.21,4.58,3.12,3.82,3359991,0
2012-03-20,4.15,4.47,3.85,3.9,2079158,0
2012-03-21,3.97,3.98,3.5,3.66,647572,0
2012-03-22,3.62,3.65,3.42,3.63,336703,0
2012-03-23,3.63,3.71,3.47,3.52,209580,0
2012-03-26,3.56,3.58,3.28,3.42,363967,0
2012-03-27,3.48,3.66,3.44,3.5,102536,0
2012-03-28,3.5,3.52,3.2,3.22,197525,0
2012-03-29,3.2,3.51,3.2,3.35,298716,0
2012-03-30,3.38,3.5397,3.37,3.41,271546,0
2012-04-02,3.53,3.74,3.29,3.72,227660,0
2012-04-03,3.69,3.84,3.45,3.47,224557,0
2012-04-04,3.48,3.67,3.38,3.55,173821,0
2012-04-05,3.48,3.48,3.34,3.36,136423,0
2012-04-09,3.31,3.35,3.12,3.13,231466,0
2012-04-10,3.14,3.18,2.91,2.96,207968,0
2012-04-11,3,3,2.79,2.81,125247,0
2012-04-12,2.82,3.04,2.79,2.81,173539,0
2012-04-13,2.81,2.88,2.71,2.76,176743,0
2012-04-16,2.79,2.94,2.71,2.75,149523,0
2012-04-17,2.75,2.82,2.67,2.69,126570,0
2012-04-18,2.66,2.77,2.65,2.66,114504,0
2012-04-19,2.67,2.78,2.63,2.63,123146,0
2012-04-20,2.75,2.75,2.63,2.67,120209,0
2012-04-23,2.65,2.82,2.63,2.72,177902,0
2012-04-24,2.73,2.95,2.72,2.78,132414,0
2012-04-25,2.81,2.85,2.74,2.76,54237,0
2012-04-26,2.74,3.16,2.74,3.09,121389,0
2012-04-27,3.16,3.5,3.02,3.07,196736,0
2012-04-30,3.11,3.21,3.05,3.09,125046,0
2012-05-01,3.08,3.08,2.82,2.83,164126,0
2012-05-02,2.8,2.92,2.7,2.91,114402,0
2012-05-03,2.92,2.92,2.75,2.77,132879,0
2012-05-04,2.8,2.86,2.64,2.69,87050,0
2012-05-07,2.67,2.79,2.65,2.76,37031,0
2012-05-08,2.73,2.82,2.63,2.77,117804,0
2012-05-09,2.65,3.05,2.65,2.91,127090,0
2012-05-10,2.95,3.14,2.89,3,211217,0
2012-05-11,3.05,3.07,2.68,2.75,164493,0
2012-05-14,2.71,2.74,2.61,2.63,113877,0
2012-05-15,2.66,2.68,2.54,2.56,125505,0
2012-05-16,2.57,2.99,2.57,2.82,163492,0
2012-05-17,2.84,2.87,2.72,2.81,129777,0
2012-05-18,2.8,2.85,2.63,2.67,143549,0
2012-05-21,2.78,2.78,2.65,2.74,96143,0
2012-05-22,2.81,2.9,2.64,2.7,75563,0
2012-05-23,2.65,2.7,2.6,2.69,51274,0
2012-05-24,2.7,2.79,2.66,2.73,95046,0
2012-05-25,2.8,2.9,2.75,2.85,184372,0
2012-05-29,2.89,3.08,2.81,2.83,133655,0
2012-05-30,2.81,3.25,2.81,3.16,257775,0
2012-05-31,3.35,3.449,3.115,3.23,350612,0
2012-06-01,3.19,3.19,2.92,2.98,176900,0
2012-06-04,3.02,3.19,2.98,3.18,76502,0
2012-06-05,3.17,3.34,3.16,3.28,170027,0
2012-06-06,3.25,3.29,3.18,3.21,86161,0
2012-06-07,3.25,3.4,3.18,3.2,115064,0
2012-06-08,3.18,3.37,3.17,3.2,94155,0
2012-06-11,3.49,3.99,3.36,3.48,1647104,0
2012-06-12,3.4,3.4,3.18,3.36,398936,0
2012-06-13,3.4,3.57,3.38,3.53,185538,0
2012-06-14,3.54,3.7,3.48,3.7,147362,0
2012-06-15,3.8,3.89,3.65,3.79,891486,0
2012-06-18,3.74,3.8,3.61,3.71,150899,0
2012-06-19,3.69,3.85,3.64,3.84,210708,0
2012-06-20,3.85,4.23,3.75,3.95,311445,0
2012-06-21,3.99,4.19,3.81,4.12,362390,0
2012-06-22,4.1,4.12,3.17,3.85,1061164,0
2012-06-25,4.16,4.16,3.49,3.84,199803,0
2012-06-26,3.94,4.05,3.8,4.02,179695,0
2012-06-27,4.03,4.09,3.91,4.02,109010,0
2012-06-28,3.98,4,3.89,3.94,87457,0
2012-06-29,4.39,5.5,4.3,5.08,4407048,0
2012-07-02,6.25,6.25,5.21,5.43,5719930,0
2012-07-03,5.64,5.67,5.1,5.39,1231555,0
2012-07-05,5.39,5.39,4.85,4.87,1093558,0
2012-07-06,4.7,4.83,4.44,4.82,1032529,0
2012-07-09,5.29,5.29,4.92,5.12,1402783,0
2012-07-10,5.12,5.15,4.68,4.72,683138,0
2012-07-11,4.76,4.76,4.25,4.28,816675,0
2012-07-12,4.25,4.25,3.6,3.66,1301261,0
2012-07-13,3.28,3.33,3.18,3.21,3948721,0
2012-07-16,3.3,3.38,3.08,3.32,2012300,0
2012-07-17,3.3,3.32,3.16,3.2,548325,0
2012-07-18,3.16,3.19,2.92,3.01,693226,0
2012-07-19,2.99,3.13,2.86,3.07,309830,0
2012-07-20,3.04,3.28,2.9,3.28,663795,0
2012-07-23,3.25,3.29,3.06,3.08,534720,0
2012-07-24,3.12,3.2,3.08,3.13,251743,0
2012-07-25,3.17,3.18,3,3.02,247401,0
2012-07-26,3.04,3.07,3,3.06,204324,0
2012-07-27,3.06,3.09,2.99,3.03,291375,0
2012-07-30,3.2,3.2,2.98,2.98,201707,0
2012-07-31,3.13,3.13,2.87,3.05,682967,0
2012-08-01,3.21,3.21,2.91,2.93,383516,0
2012-08-02,2.98,3.06,2.82,2.83,361167,0
2012-08-03,2.84,2.985,2.81,2.9,201967,0
2012-08-06,2.91,2.94,2.85,2.9,214808,0
2012-08-07,2.91,2.92,2.83,2.89,149729,0
2012-08-08,2.86,2.96,2.81,2.96,185663,0
2012-08-09,3,3.05,2.84,2.88,145118,0
2012-08-10,2.9,2.9,2.8,2.84,149468,0
2012-08-13,2.88,2.9,2.78,2.8,159180,0
2012-08-14,2.82,2.89,2.68,2.69,174586,0
2012-08-15,2.69,2.75,2.55,2.65,246164,0
2012-08-16,2.65,2.87,2.6,2.87,226194,0
2012-08-17,2.85,2.9899,2.7612,2.98,231204,0
2012-08-20,3,3,2.85,2.89,91129,0
2012-08-21,2.88,2.92,2.72,2.73,242676,0
2012-08-22,2.7201,2.83,2.68,2.827,115086,0
2012-08-23,2.83,2.834,2.73,2.8,77117,0
2012-08-24,3.02,3.43,2.97,3.38,1345645,0
2012-08-27,3.47,3.65,3.2,3.23,1493200,0
2012-08-28,3.23,3.28,2.85,2.92,941353,0
2012-08-29,2.87,2.92,2.76,2.81,434046,0
2012-08-30,2.8,2.814,2.73,2.75,199965,0
2012-08-31,2.8,2.92,2.77,2.88,239640,0
2012-09-04,2.85,2.8899,2.76,2.82,237948,0
2012-09-05,2.87,2.87,2.77,2.8,171008,0
2012-09-06,2.84,2.97,2.81,2.91,202691,0
2012-09-07,2.92,2.98,2.88,2.96,151618,0
2012-09-10,3.01,3.09,2.98,3.03,277688,0
2012-09-11,3.04,3.0999,2.95,2.97,135449,0
2012-09-12,2.97,2.9983,2.86,2.95,209578,0
2012-09-13,2.95,3.09,2.95,3.04,137922,0
2012-09-14,3.05,3.13,2.85,3.03,254823,0
2012-09-17,3.03,3.1,2.88,3.02,77700,0
2012-09-18,3.01,3.0499,2.94,3,77256,0
2012-09-19,3.02,3.65,2.96,3.4,1233881,0
2012-09-20,3.44,3.89,3.4,3.87,2405231,0
2012-09-21,4,4.14,3.85,4.07,2111391,0
2012-09-24,3.98,4.05,3.71,3.99,726831,0
2012-09-25,4.34,4.37,4.02,4.14,1564127,0
2012-09-26,4.11,4.13,3.86,3.94,510496,0
2012-09-27,3.96,4.07,3.71,3.73,521693,0
2012-09-28,3.73,3.9195,3.71,3.9,335952,0
2012-10-01,3.93,4.13,3.83,4.01,539201,0
2012-10-02,4.05,4.07,3.88,3.95,173832,0
2012-10-03,3.96,3.99,3.75,3.77,279252,0
2012-10-04,3.77,3.8999,3.68,3.88,218737,0
2012-10-05,3.88,3.9299,3.77,3.79,94748,0
2012-10-08,3.78,3.87,3.72,3.74,133355,0
2012-10-09,3.7,3.79,3.66,3.69,139668,0
2012-10-10,3.68,3.696,3.41,3.5,358311,0
2012-10-11,3.5,3.69,3.5,3.64,137782,0
2012-10-12,3.64,3.71,3.59,3.62,101604,0
2012-10-15,3.58,3.67,3.5368,3.65,141500,0
2012-10-16,3.66,4.07,3.66,4.07,664217,0
2012-10-17,4.12,4.33,4.01,4.12,656144,0
2012-10-18,4.1,4.27,4,4.12,225486,0
2012-10-19,4.03,4.07,3.9,3.96,297112,0
2012-10-22,3.95,3.98,3.81,3.92,117870,0
2012-10-23,3.86,4,3.84,3.95,177064,0
2012-10-24,3.93,3.98,3.8,3.9307,145281,0
2012-10-25,3.92,3.94,3.8,3.92,117438,0
2012-10-26,3.91,3.94,3.78,3.84,169876,0
2012-10-31,3.86,4,3.71,4,197271,0
2012-11-01,4,4.03,3.75,3.85,182033,0
2012-11-02,3.92,3.92,3.73,3.75,146204,0
2012-11-05,3.74,3.81,3.6201,3.67,114432,0
2012-11-06,3.69,3.69,3.45,3.57,184410,0
2012-11-07,3.52,3.69,3.41,3.6,145416,0
2012-11-08,3.52,3.65,3.5,3.51,69971,0
2012-11-09,3.48,3.81,3.48,3.79,155878,0
2012-11-12,3.79,3.93,3.705,3.755,130435,0
2012-11-13,3.8,3.8,3.57,3.58,266525,0
2012-11-14,3.64,3.65,3.41,3.47,132795,0
2012-11-15,3.44,3.44,3.13,3.23,276937,0
2012-11-16,3.23,3.24,3.05,3.14,225800,0
2012-11-19,3.57,3.57,3.2,3.24,416948,0
2012-11-20,3.22,3.33,3.15,3.27,202814,0
2012-11-21,3.27,3.48,3.18,3.3,200314,0
2012-11-23,3.3,3.52,3.276,3.47,104246,0
2012-11-26,3.52,3.84,3.475,3.8193,206480,0
2012-11-27,3.78,3.83,3.6,3.65,201022,0
2012-11-28,3.69,3.75,3.59,3.66,63950,0
2012-11-29,3.74,3.89,3.63,3.74,169018,0
2012-11-30,3.76,3.93,3.67,3.72,229168,0
2012-12-03,3.75,3.8,3.63,3.76,76827,0
2012-12-04,3.74,3.8385,3.705,3.77,109330,0
2012-12-05,3.79,3.83,3.72,3.79,60925,0
2012-12-06,3.79,3.8399,3.7,3.77,79873,0
2012-12-07,3.77,3.77,3.6499,3.7,107849,0
2012-12-10,3.7,3.815,3.68,3.77,126183,0
2012-12-11,3.81,3.83,3.74,3.81,142425,0
2012-12-12,3.81,3.81,3.7,3.75,97466,0
2012-12-13,3.77,3.77,3.55,3.61,119233,0
2012-12-14,3.59,3.71,3.45,3.53,108939,0
2012-12-17,3.59,3.645,3.54,3.63,86520,0
2012-12-18,3.65,3.67,3.52,3.63,75974,0
2012-12-19,3.67,3.72,3.52,3.61,121607,0
2012-12-20,3.57,3.6,3.36,3.47,298073,0
2012-12-21,3.52,3.52,3.3,3.43,306853,0
2012-12-24,3.42,3.51,3.33,3.39,99327,0
2012-12-26,3.36,3.6,3.36,3.48,66983,0
2012-12-27,3.47,3.58,3.36,3.53,163104,0
2012-12-28,3.5,3.69,3.48,3.56,136021,0
2012-12-31,3.54,3.61,3.48,3.59,180542,0
2013-01-02,3.55,3.93,3.5,3.87,462971,0
2013-01-03,3.94,4.0999,3.8,3.81,311900,0
2013-01-04,3.86,3.94,3.77,3.89,104257,0
2013-01-07,3.91,4.1892,3.9,4.17,364769,0
2013-01-08,4.17,4.19,4.03,4.14,204355,0
2013-01-09,4.15,4.15,3.9899,4.08,111839,0
2013-01-10,4.07,4.1,4.01,4.09,118144,0
2013-01-11,4.06,4.17,4.02,4.16,172640,0
2013-01-14,4.17,4.17,4.1,4.17,97917,0
2013-01-15,4.16,4.5,4.14,4.44,613133,0
2013-01-16,4.44,4.65,4.38,4.5,296839,0
2013-01-17,4.5,4.8,4.4,4.76,337714,0
2013-01-18,4.82,4.92,4.8,4.89,429471,0
2013-01-22,5.05,5.14,4.69,4.88,558039,0
2013-01-23,4.85,4.91,4.33,4.43,637400,0
2013-01-24,4.4,4.49,4.24,4.3,352891,0
2013-01-25,4.36,4.36,4,4.09,509055,0
2013-01-28,4.04,4.18,4,4,437565,0
2013-01-29,4.05,4.0799,3.79,3.91,505954,0
2013-01-30,3.86,3.94,3.75,3.85,432770,0
2013-01-31,3.85,3.85,3.69,3.73,339101,0
2013-02-01,3.74,3.97,3.7,3.86,353069,0
2013-02-04,3.94,4.1,3.74,3.86,657803,0
2013-02-05,3.93,4.14,3.89,4.12,448337,0
2013-02-06,4.06,4.09,4,4.06,137041,0
2013-02-07,4.02,4.08,3.76,3.98,255897,0
2013-02-08,3.96,3.96,3.9,3.93,130024,0
2013-02-11,3.96,4.01,3.8,3.91,115568,0
2013-02-12,3.88,3.92,3.82,3.92,142060,0
2013-02-13,3.91,3.93,3.83,3.86,68851,0
2013-02-14,3.84,3.98,3.8,3.9,101209,0
2013-02-15,3.86,4.01,3.85,3.96,138887,0
2013-02-19,3.96,4.05,3.89,3.9,209194,0
2013-02-20,3.89,3.97,3.82,3.88,96085,0
2013-02-21,3.91,3.91,3.8,3.84,77541,0
2013-02-22,3.86,3.88,3.77,3.84,77111,0
2013-02-25,3.82,3.85,3.61,3.65,256548,0
2013-02-26,3.6501,3.84,3.6001,3.79,119289,0
2013-02-27,3.91,4.02,3.8001,3.92,271544,0
2013-02-28,3.9,3.96,3.78,3.88,67101,0
2013-03-01,3.87,3.95,3.78,3.82,54109,0
2013-03-04,3.83,3.85,3.78,3.85,41863,0
2013-03-05,3.75,3.92,3.75,3.86,81216,0
2013-03-06,3.83,3.8899,3.79,3.87,56378,0
2013-03-07,3.82,4,3.82,3.95,138283,0
2013-03-08,4,4.02,3.81,3.99,124681,0
2013-03-11,4.2,4.35,4.1,4.33,597006,0
2013-03-12,4.38,4.44,4.14,4.17,278785,0
2013-03-13,4.18,4.3,4.1,4.26,96600,0
2013-03-14,4.24,4.26,4.18,4.25,46658,0
2013-03-15,4.26,4.47,4.25,4.47,227535,0
2013-03-18,4.47,4.47,4.25,4.4,163203,0
2013-03-19,4.43,4.43,4.23,4.25,150406,0
2013-03-20,4.24,4.31,4.06,4.08,98867,0
2013-03-21,4.06,4.1,3.95,4.09,112317,0
2013-03-22,4.09,4.34,4.09,4.31,116824,0
2013-03-25,4.35,4.395,4.17,4.3,124169,0
2013-03-26,4.41,4.41,4.24,4.34,117955,0
2013-03-27,4.32,4.35,4.23,4.27,69407,0
2013-03-28,4.46,4.59,4.32,4.57,277175,0
2013-04-01,4.57,4.85,4.39,4.85,299244,0
2013-04-02,4.77,4.9,4.58,4.72,393779,0
2013-04-03,4.69,4.79,4.605,4.76,247509,0
2013-04-04,4.8,5.33,4.73,4.87,797309,0
2013-04-05,4.7,4.9,4.52,4.77,438204,0
2013-04-08,4.82,4.84,4.64,4.7,231471,0
2013-04-09,4.7,4.7,4.55,4.63,170876,0
2013-04-10,4.59,4.8999,4.54,4.71,280905,0
2013-04-11,4.72,5.02,4.6,4.88,352111,0
2013-04-12,4.9,5.1,4.76,5,494516,0
2013-04-15,5.07,5.08,4.7,4.9,448780,0
2013-04-16,4.91,5.05,4.76,4.96,304837,0
2013-04-17,4.92,5.01,4.71,4.85,439940,0
2013-04-18,4.84,4.97,4.7,4.92,287783,0
2013-04-19,4.89,5.3,4.85,5.21,664527,0
2013-04-22,5.24,5.55,5.05,5.33,572337,0
2013-04-23,5.41,5.47,5.29,5.39,327261,0
2013-04-24,5.4,5.45,5.1,5.16,305056,0
2013-04-25,5.25,5.299,5.12,5.19,176178,0
2013-04-26,5.17,5.24,4.93,5.1,243276,0
2013-04-29,5.11,5.24,5.11,5.13,197022,0
2013-04-30,5.12,5.13,5,5.04,125925,0
2013-05-01,5.03,5.11,4.74,4.77,428825,0
2013-05-02,4.82,4.99,4.75,4.93,172115,0
2013-05-03,5.03,5.059,4.9001,5.03,177915,0
2013-05-06,5,5.02,4.9,4.98,101697,0
2013-05-07,5.01,5.01,4.9,4.97,73824,0
2013-05-08,4.92,5.06,4.9,5.06,155073,0
2013-05-09,5.03,5.03,4.87,4.95,135230,0
2013-05-10,4.97,5.03,4.89,4.98,100071,0
2013-05-13,4.95,5,4.88,4.93,132655,0
2013-05-14,4.9,5.15,4.9,5.08,321596,0
2013-05-15,5.05,5.0501,4.9,5.03,206294,0
2013-05-16,5.02,5.089,4.925,5,79273,0
2013-05-17,5.05,5.05,4.91,5.03,114984,0
2013-05-20,5.06,5.08,4.31,4.67,463632,0
2013-05-21,4.66,4.84,4.31,4.82,277187,0
2013-05-22,4.8,4.95,4.61,4.69,110676,0
2013-05-23,4.76,5.1,4.72,5.08,529569,0
2013-05-24,5.12,5.12,5,5.06,138032,0
2013-05-28,5.18,5.18,4.98,5.11,199361,0
2013-05-29,5.08,5.15,4.92,5.06,96063,0
2013-05-30,5.25,5.82,5.07,5.54,913496,0
2013-05-31,5.6,5.69,5.35,5.68,293161,0
2013-06-03,5.69,5.97,5.2,5.97,489573,0
2013-06-04,5.9,6.92,5.85,6.72,1195401,0
2013-06-05,6.7,7.17,5.73,5.98,1592373,0
2013-06-06,6.39,6.59,5.93,6.18,713974,0
2013-06-07,5.91,6.1,5.68,5.73,908637,0
2013-06-10,5.74,6.29,5.55,5.98,630900,0
2013-06-11,5.99,6.1,5.75,5.81,385786,0
2013-06-12,5.9,6.03,5.76,5.95,311268,0
2013-06-13,5.89,5.9999,5.75,5.97,278451,0
2013-06-14,5.97,6.26,5.86,6.22,465049,0
2013-06-17,6.28,6.45,5.85,5.96,414696,0
2013-06-18,5.98,6.22,5.93,6.08,357443,0
2013-06-19,6.18,6.2,5.98,6.1,210080,0
2013-06-20,6.12,6.12,5.84,5.9,315812,0
2013-06-21,5.9,6.05,5.8,5.98,253371,0
2013-06-24,6,6,5.71,5.86,211293,0
2013-06-25,5.93,5.93,5.59,5.68,202166,0
2013-06-26,5.72,5.76,5.51,5.62,219057,0
2013-06-27,5.61,5.72,5.61,5.72,156333,0
2013-06-28,5.68,5.79,5.64,5.77,287342,0
2013-07-01,5.93,5.97,5.71,5.95,133346,0
2013-07-02,5.97,5.99,5.85,5.93,365686,0
2013-07-03,5.85,5.97,5.81,5.9,136523,0
2013-07-05,6.01,6.01,5.81,5.91,84756,0
2013-07-08,5.92,5.96,5.77,5.85,151363,0
2013-07-09,5.88,5.92,5.79,5.83,106612,0
2013-07-10,5.82,5.92,5.77,5.88,115320,0
2013-07-11,5.88,5.94,5.75,5.94,190948,0
2013-07-12,5.9,6.07,5.9,5.99,161051,0
2013-07-15,6,6.18,5.91,6.15,219765,0
2013-07-16,6.1,6.17,6.07,6.14,119112,0
2013-07-17,6.13,6.5,6.13,6.21,380940,0
2013-07-18,6.2,6.35,6.18,6.33,135409,0
2013-07-19,6.33,6.47,6.32,6.39,151241,0
2013-07-22,6.45,6.76,6.43,6.76,351585,0
2013-07-23,6.8,6.86,5.79,5.85,653160,0
2013-07-24,6,6.1,5.57,5.91,463226,0
2013-07-25,5.83,5.98,5.63,5.91,155468,0
2013-07-26,5.86,5.96,5.72,5.83,133593,0
2013-07-29,5.83,5.92,5.61,5.64,128956,0
2013-07-30,5.68,5.9,5.5,5.55,166041,0
2013-07-31,5.55,5.74,5.5,5.56,254251,0
2013-08-01,5.72,5.73,5.55,5.71,150045,0
2013-08-02,5.72,5.89,5.72,5.77,153151,0
2013-08-05,5.77,5.93,5.75,5.89,129589,0
2013-08-06,5.89,5.9,5.35,5.78,296047,0
2013-08-07,5.8,5.86,5.62,5.67,113078,0
2013-08-08,5.63,5.66,5.26,5.28,290486,0
2013-08-09,5.25,5.35,5.06,5.27,224909,0
2013-08-12,5.27,5.44,5.09,5.39,201886,0
2013-08-13,5.36,5.39,5.25,5.36,119074,0
2013-08-14,6.99,7,5.95,6.18,2257835,0
2013-08-15,6.18,6.19,5.81,6.05,413718,0
2013-08-16,5.98,6.27,5.91,6.2,302643,0
2013-08-19,6.23,6.47,6.09,6.14,409942,0
2013-08-20,6.2,6.4,6.09,6.39,233973,0
2013-08-21,6.4,6.65,6.3,6.51,245260,0
2013-08-22,6.51,6.69,6.5,6.55,174882,0
2013-08-23,6.55,6.67,6.45,6.66,230213,0
2013-08-26,6.56,6.97,6.56,6.88,415878,0
2013-08-27,6.88,7.15,6.81,6.99,627409,0
2013-08-28,7.08,7.27,6.9,7.17,644558,0
2013-08-29,7.19,7.42,7.11,7.2,460153,0
2013-08-30,7.19,7.26,6.83,7.14,488853,0
2013-09-03,7.23,7.23,6.91,7,294989,0
2013-09-04,6.99,7.15,6.82,7.03,356400,0
2013-09-05,7.03,7.11,6.92,6.98,158225,0
2013-09-06,6.99,7.14,6.82,6.93,206297,0
2013-09-09,7.03,7.24,6.96,7.24,202342,0
2013-09-10,7.24,7.39,7.12,7.38,274383,0
2013-09-11,7.39,7.47,7.3,7.38,179989,0
2013-09-12,7.38,7.43,7.27,7.36,134621,0
2013-09-13,7.4,7.54,7.25,7.46,216548,0
2013-09-16,7.56,7.82,7.53,7.79,374432,0
2013-09-17,7.85,7.88,7.32,7.46,369519,0
2013-09-18,7.47,7.53,7.15,7.25,334768,0
2013-09-19,7.3,7.4,7.15,7.38,215095,0
2013-09-20,7.45,7.48,7.01,7.01,439923,0
2013-09-23,7.1,7.14,6.63,7.07,335592,0
2013-09-24,7.06,7.08,6.71,6.91,269302,0
2013-09-25,6.92,6.92,6.54,6.61,431290,0
2013-09-26,6.28,7.58,6.13,7.54,920816,0
2013-09-27,7.42,7.85,7.12,7.79,573832,0
2013-09-30,7.73,8.24,7.48,7.5,906155,0
2013-10-01,7.8,8.1,7.31,7.5,395027,0
2013-10-02,7.43,8,7.36,7.78,441537,0
2013-10-03,7.79,7.84,7.5,7.57,287124,0
2013-10-04,7.52,7.69,7.5,7.57,119213,0
2013-10-07,7.77,7.94,7.43,7.61,390764,0
2013-10-08,7.59,7.75,7.3,7.39,327976,0
2013-10-09,7.49,7.49,6.98,6.98,535967,0
2013-10-10,7.11,7.49,7.1,7.49,239660,0
2013-10-11,7.49,7.64,7.25,7.51,345914,0
2013-10-14,7.49,7.73,7.28,7.73,169224,0
2013-10-15,7.76,7.84,7.53,7.84,297657,0
2013-10-16,7.85,8.3,7.81,8.06,607612,0
2013-10-17,8.01,8.5,7.99,8.35,514300,0
2013-10-18,8.51,8.51,8.25,8.34,413925,0
2013-10-21,8.25,8.34,8.06,8.3,231480,0
2013-10-22,8.34,8.59,8.27,8.47,431876,0
2013-10-23,8.45,9.25,8.4,9.07,576942,0
2013-10-24,9.13,10.86,9.07,10.55,1894806,0
2013-10-25,10.52,10.6,9.76,10.05,749727,0
2013-10-28,10.03,10.14,9.14,9.69,740087,0
2013-10-29,9.71,9.76,8.9,9.5,473174,0
2013-10-30,9.74,9.95,9.15,9.29,521805,0
2013-10-31,9.11,9.25,8.5,8.84,746700,0
2013-11-01,8.79,8.8,8.31,8.75,528911,0
2013-11-04,8.69,8.99,8.4,8.49,362698,0
2013-11-05,8.47,8.59,8.18,8.47,232639,0
2013-11-06,8.47,8.69,8.24,8.34,239334,0
2013-11-07,8.4,8.54,7.94,8.17,315532,0
2013-11-08,8.22,8.75,8.07,8.62,275707,0
2013-11-11,8.4,8.65,8.15,8.41,206931,0
2013-11-12,8.35,8.46,8.07,8.1,376352,0
2013-11-13,8.08,8.3,7.87,8.25,295295,0
2013-11-14,8.25,8.42,8.08,8.21,311504,0
2013-11-15,8.2,8.38,8.17,8.31,217336,0
2013-11-18,8.29,8.37,8.06,8.11,194729,0
2013-11-19,8.05,8.27,7.87,7.93,269120,0
2013-11-20,7.98,8.06,7.55,7.69,260822,0
2013-11-21,7.66,7.88,7.41,7.79,320290,0
2013-11-22,7.76,8,7.65,7.71,279525,0
2013-11-25,7.56,7.89,7.5,7.79,280201,0
2013-11-26,7.97,7.97,7.67,7.75,132425,0
2013-11-27,7.78,7.9,7.63,7.76,159161,0
2013-11-29,7.95,8.15,7.76,7.93,224184,0
2013-12-02,8.5,8.59,7.95,8.04,529189,0
2013-12-03,8.07,8.07,7.46,7.47,481937,0
2013-12-04,7.42,7.48,6.96,7.14,562565,0
2013-12-05,7.12,7.39,6.99,7.15,188642,0
2013-12-06,7.24,7.24,6.98,7.08,162984,0
2013-12-09,7.1,7.1,6.71,6.9,295060,0
2013-12-10,6.87,7.04,6.71,6.82,190688,0
2013-12-11,6.85,6.85,6.41,6.62,419911,0
2013-12-12,6.61,6.85,6.5,6.72,273661,0
2013-12-13,6.76,7.23,6.65,6.74,280463,0
2013-12-16,6.73,7.14,6.65,7.14,270297,0
2013-12-17,7.16,7.22,7,7.06,190218,0
2013-12-18,7.05,7.18,6.9,7.14,176366,0
2013-12-19,7.15,7.24,7.02,7.08,161083,0
2013-12-20,7.06,7.49,7.01,7.24,438346,0
2013-12-23,7.29,7.69,7.29,7.58,319760,0
2013-12-24,7.55,7.77,7.54,7.65,108876,0
2013-12-26,7.67,7.83,7.27,7.43,279480,0
2013-12-27,7.1,7.4,6.94,7.1,392963,0
2013-12-30,7.07,7.15,6.93,7.03,248967,0
2013-12-31,7.03,7.18,7,7.13,282515,0
2014-01-02,7.16,7.5,7.06,7.13,396116,0
2014-01-03,7.12,7.6,7.12,7.59,409210,0
2014-01-06,7.7,7.7,7.33,7.43,242847,0
2014-01-07,7.46,7.81,7.45,7.78,295702,0
2014-01-08,7.75,7.96,7.6,7.86,320720,0
2014-01-09,7.86,8.12,7.76,8.12,327962,0
2014-01-10,8.2,9.8,8.12,9.35,1679485,0
2014-01-13,9.7,9.7,8.57,8.77,826394,0
2014-01-14,8.84,8.96,8.41,8.87,268868,0
2014-01-15,8.92,8.99,8.51,8.68,292514,0
2014-01-16,8.62,9.35,8.6,9.24,446005,0
2014-01-17,9.2,9.36,8.88,8.93,368600,0
2014-01-21,9.14,10.4,8.96,9.73,1567463,0
2014-01-22,9.63,10,9.1,9.51,636742,0
2014-01-23,9.44,9.7,9.13,9.46,402700,0
2014-01-24,9.46,9.51,8.9,9.03,444662,0
2014-01-27,9.01,9.1,8.47,8.69,396723,0
2014-01-28,8.64,8.86,8.53,8.82,226998,0
2014-01-29,8.74,8.74,8.3,8.41,379051,0
2014-01-30,8.55,8.9,8.4,8.78,298591,0
2014-01-31,8.65,8.78,8.46,8.52,219697,0
2014-02-03,8.52,8.65,7.94,7.97,414656,0
2014-02-04,8.2,8.47,8.05,8.25,383124,0
2014-02-05,8.21,8.38,7.71,8.3,304720,0
2014-02-06,8.3,8.49,8.05,8.25,294086,0
2014-02-07,8.26,8.75,8.21,8.55,286543,0
2014-02-10,8.57,9.2,8.39,9.16,369973,0
2014-02-11,9.27,9.36,8.97,9.07,437700,0
2014-02-12,9.16,9.16,8.81,8.82,222541,0
2014-02-13,8.9,9.07,8.75,8.98,321897,0
2014-02-14,9,9.09,8.7,8.75,338727,0
2014-02-18,8.73,8.96,8.68,8.73,256146,0
2014-02-19,8.66,8.76,8.41,8.43,377890,0
2014-02-20,8.48,8.62,8.3,8.54,270707,0
2014-02-21,8.68,9.18,8.5,8.98,447913,0
2014-02-24,9.24,9.31,8.69,8.92,891291,0
2014-02-25,8.72,9.1,8.45,8.47,645002,0
2014-02-26,8.44,8.75,8.4,8.45,667879,0
2014-02-27,8.46,8.46,7.86,7.94,1760663,0
2014-02-28,7.46,8.18,7.01,7.12,9356018,0
2014-03-03,7.15,7.47,7.05,7.3,1332779,0
2014-03-04,7.41,7.73,7.32,7.5,965486,0
2014-03-05,7.53,7.62,7.33,7.33,699640,0
2014-03-06,7.32,7.36,6.85,6.88,1898898,0
2014-03-07,7.04,7.07,6.75,6.89,1199117,0
2014-03-10,6.9,6.97,6.5,6.93,1204203,0
2014-03-11,7.13,7.17,6.64,6.77,930900,0
2014-03-12,6.8,6.89,6.54,6.72,595153,0
2014-03-13,6.79,6.86,6.15,6.56,1344293,0
2014-03-14,6.7,6.77,6.38,6.54,965497,0
2014-03-17,6.66,6.66,6.21,6.24,981443,0
2014-03-18,6.3,6.73,6.27,6.71,957363,0
2014-03-19,6.72,6.85,6.46,6.6,607334,0
2014-03-20,6.56,6.75,6.46,6.57,524411,0
2014-03-21,6.57,6.65,6.21,6.53,871997,0
2014-03-24,6.54,6.62,5.78,6.3,1099007,0
2014-03-25,6.3,6.39,6.07,6.2,593742,0
2014-03-26,6.17,6.3,5.67,5.7,1128300,0
2014-03-27,5.74,5.93,5.46,5.92,871548,0
2014-03-28,5.96,6.05,5.72,5.87,673723,0
2014-03-31,5.92,6.36,5.84,6.35,1191069,0
2014-04-01,6.34,6.5,6.05,6.19,585761,0
2014-04-02,6.23,6.29,6.05,6.15,355311,0
2014-04-03,6.12,6.16,5.8,5.89,1097923,0
2014-04-04,5.99,6.01,5.61,5.76,953458,0
2014-04-07,5.8,5.88,5.51,5.62,722796,0
2014-04-08,5.65,5.78,5.41,5.7,518050,0
2014-04-09,5.9,6.15,5.73,6.11,432144,0
2014-04-10,6.05,6.08,5.65,5.73,634029,0
2014-04-11,5.73,5.95,5.58,5.61,522698,0
2014-04-14,5.69,5.76,5.24,5.49,475330,0
2014-04-15,5.49,5.57,5.07,5.48,597354,0
2014-04-16,5.54,5.62,5.37,5.52,319915,0
2014-04-17,5.49,5.7,5.33,5.44,373373,0
2014-04-21,5.5,5.59,5.32,5.48,283580,0
2014-04-22,5.52,5.8,5.52,5.74,401989,0
2014-04-23,5.75,5.83,5.57,5.78,265136,0
2014-04-24,5.85,5.88,5.55,5.73,327639,0
2014-04-25,5.68,5.75,5.54,5.6,330713,0
2014-04-28,5.59,5.87,5.42,5.8,535362,0
2014-04-29,5.86,6.14,5.73,6.01,467242,0
2014-04-30,5.95,6.11,5.8,6.09,342933,0
2014-05-01,6.11,6.38,5.98,6.38,632763,0
2014-05-02,6.35,6.47,6.26,6.38,614261,0
2014-05-05,6.2,6.41,6.16,6.3,480130,0
2014-05-06,6.24,6.4,5.96,6.02,554055,0
2014-05-07,6.02,6.03,5.67,5.81,588791,0
2014-05-08,6.53,7.39,6.48,6.5,2681212,0
2014-05-09,6.51,7.1,6.31,7.04,1601683,0
2014-05-12,7.11,7.39,6.95,7.25,1288955,0
2014-05-13,7.23,7.68,7.18,7.37,1113130,0
2014-05-14,7.39,7.47,7,7.01,668846,0
2014-05-15,7.01,7.34,6.8,7.18,508862,0
2014-05-16,7.11,7.25,6.91,7.25,403088,0
2014-05-19,7.3,7.84,7.21,7.69,905045,0
2014-05-20,7.74,7.74,7.38,7.54,620495,0
2014-05-21,7.6,7.75,7.39,7.49,517955,0
2014-05-22,7.55,7.64,7.4,7.44,360851,0
2014-05-23,7.44,7.62,7.32,7.54,617226,0
2014-05-27,7.6,7.92,7.37,7.55,539799,0
2014-05-28,7.69,7.69,7.45,7.52,288570,0
2014-05-29,7.55,7.89,7.53,7.78,642153,0
2014-05-30,7.85,7.88,7.5,7.59,562848,0
2014-06-02,7.61,7.77,7.32,7.38,875190,0
2014-06-03,7.33,7.42,7.06,7.13,500862,0
2014-06-04,7.07,7.18,6.84,6.95,558870,0
2014-06-05,7.05,7.12,6.71,7.08,428196,0
2014-06-06,7.16,7.23,6.85,6.96,369999,0
2014-06-09,6.99,7.16,6.91,7.05,276122,0
2014-06-10,7,7.14,6.92,7.14,276100,0
2014-06-11,7.03,7.23,7.03,7.18,252597,0
2014-06-12,7.1,7.47,7.02,7.31,273492,0
2014-06-13,7.38,7.43,7.18,7.23,315034,0
2014-06-16,7.25,7.86,7.25,7.82,903437,0
2014-06-17,7.81,8.16,7.68,8.08,923832,0
2014-06-18,8.1,8.11,7.75,7.9,690500,0
2014-06-19,8.05,8.14,7.9,8.02,487976,0
2014-06-20,7.99,8.09,7.79,7.92,360502,0
2014-06-23,7.98,8,7.62,7.7,507459,0
2014-06-24,7.7,7.83,7.41,7.44,456717,0
2014-06-25,7.87,8.12,7.4,8.08,2772550,0
2014-06-26,8.05,8.14,7.72,7.96,528147,0
2014-06-27,8.49,8.53,8.15,8.31,1455257,0
2014-06-30,8.4,8.49,8.17,8.35,943456,0
2014-07-01,8.35,8.38,8.19,8.33,664807,0
2014-07-02,8.39,8.67,8.26,8.57,855600,0
2014-07-03,8.6,8.66,8.4,8.59,526569,0
2014-07-07,8.59,8.59,8.02,8.02,687683,0
2014-07-08,8.04,8.05,7.58,7.62,745853,0
2014-07-09,8.15,8.15,7.52,7.66,627686,0
2014-07-10,7.5,7.61,7.34,7.51,536464,0
2014-07-11,7.51,7.62,7.4,7.51,223789,0
2014-07-14,7.6,7.66,7.11,7.14,596781,0
2014-07-15,7.17,7.19,6.88,7.03,763361,0
2014-07-16,7,7.11,6.84,6.89,473468,0
2014-07-17,6.8,6.92,6.56,6.59,581334,0
2014-07-18,6.57,6.81,6.55,6.68,439630,0
2014-07-21,6.85,6.85,6.5,6.58,330193,0
2014-07-22,6.75,6.84,6.54,6.59,286454,0
2014-07-23,6.64,6.72,6.35,6.39,687017,0
2014-07-24,6.38,6.5,6.17,6.34,750094,0
2014-07-25,6.34,6.36,6.16,6.27,561426,0
2014-07-28,6.29,6.46,5.94,6.08,860681,0
2014-07-29,6.09,6.14,6,6.02,592515,0
2014-07-30,6.22,6.39,6.09,6.15,544354,0
2014-07-31,6.28,6.28,5.91,6.03,664192,0
2014-08-01,5.99,6.12,5.9,6.03,383163,0
2014-08-04,6.04,6.22,6.01,6.22,319335,0
2014-08-05,6.36,6.95,6.2,6.61,1166626,0
2014-08-06,6.75,6.75,6.42,6.43,555519,0
2014-08-07,6.39,6.49,6.15,6.23,465079,0
2014-08-08,6.1,6.4,6.1,6.4,292106,0
2014-08-11,6.42,6.52,6.31,6.48,478950,0
2014-08-12,6.47,6.72,6.47,6.57,560239,0
2014-08-13,6.56,6.72,6.4,6.44,383898,0
2014-08-14,6.45,6.56,6.44,6.51,327477,0
2014-08-15,6.61,6.98,6.52,6.92,851512,0
2014-08-18,7,7.43,6.7,7.14,1878357,0
2014-08-19,7.19,7.56,7.11,7.54,817573,0
2014-08-20,7.68,7.79,7.31,7.46,852243,0
2014-08-21,5.9,6.1,5.51,5.66,6577274,0
2014-08-22,5.52,5.52,4.83,4.84,4956567,0
2014-08-25,5.16,5.56,5.02,5.07,3589165,0
2014-08-26,5.02,5.04,4.82,4.87,1811416,0
2014-08-27,4.94,4.94,4.65,4.8,1880449,0
2014-08-28,4.77,4.77,4.59,4.63,936547,0
2014-08-29,4.65,4.76,4.62,4.69,733444,0
2014-09-02,4.7,4.7,4.41,4.5,1325965,0
2014-09-03,4.5,4.54,4.22,4.24,1954646,0
2014-09-04,4.18,4.24,3.8,3.94,2852471,0
2014-09-05,3.94,4.05,3.79,3.86,917802,0
2014-09-08,3.85,3.89,3.64,3.69,1992526,0
2014-09-09,3.64,3.77,3.56,3.57,1475936,0
2014-09-10,3.57,3.6,3.44,3.52,1294383,0
2014-09-11,3.52,3.82,3.51,3.76,1781206,0
2014-09-12,3.76,3.82,3.58,3.6,918761,0
2014-09-15,3.59,3.68,3.51,3.65,1033127,0
2014-09-16,3.58,3.72,3.56,3.65,544408,0
2014-09-17,3.67,3.73,3.58,3.6,446868,0
2014-09-18,3.64,3.64,3.39,3.44,675642,0
2014-09-19,3.43,3.5,3.32,3.48,1401483,0
2014-09-22,3.57,3.58,3.3,3.33,819456,0
2014-09-23,3.35,3.6,3.31,3.58,1280992,0
2014-09-24,3.52,3.62,3.51,3.59,831418,0
2014-09-25,3.6,3.6,3.45,3.46,523869,0
2014-09-26,3.47,3.5,3.31,3.35,691959,0
2014-09-29,3.32,3.72,3.31,3.72,733137,0
2014-09-30,3.64,3.69,3.53,3.53,644973,0
2014-10-01,3.5,3.58,3.38,3.56,867091,0
2014-10-02,3.6,3.96,3.55,3.94,859267,0
2014-10-03,3.95,3.96,3.6,3.63,604178,0
2014-10-06,3.61,3.62,3.43,3.43,548026,0
2014-10-07,3.45,3.46,3.35,3.44,501294,0
2014-10-08,3.48,3.54,3.32,3.53,550537,0
2014-10-09,3.58,3.59,3.37,3.47,455435,0
2014-10-10,3.38,3.52,3.32,3.51,459433,0
2014-10-13,3.5,3.5,3.24,3.42,751334,0
2014-10-14,3.47,3.59,3.35,3.52,627831,0
2014-10-15,3.46,3.96,3.39,3.96,976812,0
2014-10-16,3.88,4.09,3.83,4,862927,0
2014-10-17,4.56,4.56,4.13,4.16,1561937,0
2014-10-20,4.15,4.2,3.9,4,548523,0
2014-10-21,4,4.04,3.64,3.7,645677,0
2014-10-22,3.65,3.75,3.55,3.66,339625,0
2014-10-23,3.71,3.81,3.62,3.79,469889,0
2014-10-24,3.79,3.93,3.74,3.92,405873,0
2014-10-27,3.99,3.99,3.75,3.84,661466,0
2014-10-28,3.98,4,3.84,3.95,619655,0
2014-10-29,3.98,3.98,3.74,3.81,331439,0
2014-10-30,3.8,3.95,3.76,3.9,370963,0
2014-10-31,3.93,4.04,3.84,3.88,446842,0
2014-11-03,3.91,4.05,3.75,3.77,531637,0
2014-11-04,3.75,3.85,3.7,3.8,307551,0
2014-11-05,3.81,3.82,3.68,3.73,284289,0
2014-11-06,3.71,3.83,3.66,3.7,300774,0
2014-11-07,3.68,3.84,3.65,3.82,298047,0
2014-11-10,3.83,3.83,3.62,3.7,455505,0
2014-11-11,3.78,3.78,3.6,3.63,358104,0
2014-11-12,3.61,3.61,3.2,3.27,1362969,0
2014-11-13,3.2,3.52,3.19,3.38,585737,0
2014-11-14,3.36,3.41,3.25,3.34,307097,0
2014-11-17,3.25,3.39,3.23,3.25,404838,0
2014-11-18,3.27,3.5,3.26,3.47,344450,0
2014-11-19,3.45,3.6,3.39,3.49,319385,0
2014-11-20,3.51,3.52,3.4,3.43,263439,0
2014-11-21,3.5,3.53,3.4,3.41,260293,0
2014-11-24,3.41,3.52,3.41,3.52,290914,0
2014-11-25,3.51,3.54,3.39,3.41,367565,0
2014-11-26,3.42,3.76,3.42,3.68,758033,0
2014-11-28,3.69,3.75,3.4,3.4,323901,0
2014-12-01,3.5,3.64,3.26,3.27,624038,0
2014-12-02,3.3,3.38,3.25,3.29,354510,0
2014-12-03,3.3,3.41,3.22,3.28,476377,0
2014-12-04,3.31,3.32,3.21,3.27,276739,0
2014-12-05,3.27,3.36,3.22,3.36,322205,0
2014-12-08,3.37,3.42,3.28,3.29,422515,0
2014-12-09,3.29,3.44,3.25,3.44,430005,0
2014-12-10,3.45,3.58,3.4,3.42,408972,0
2014-12-11,3.42,3.59,3.42,3.51,358548,0
2014-12-12,3.47,3.69,3.43,3.66,370195,0
2014-12-15,3.65,3.7,3.31,3.36,361831,0
2014-12-16,3.35,3.45,3.28,3.29,278647,0
2014-12-17,3.3,3.59,3.3,3.57,351882,0
2014-12-18,3.6,3.69,3.48,3.64,414556,0
2014-12-19,3.57,3.67,3.44,3.46,348787,0
2014-12-22,3.46,3.53,3.31,3.39,486738,0
2014-12-23,3.39,3.4,3.24,3.26,405598,0
2014-12-24,3.32,3.47,3.3,3.43,346160,0
2014-12-26,3.42,3.49,3.35,3.44,215671,0
2014-12-29,3.42,3.53,3.31,3.38,495850,0
2014-12-30,3.39,3.39,3.26,3.29,528266,0
2014-12-31,3.28,3.58,3.28,3.43,940550,0
2015-01-02,3.46,3.88,3.44,3.75,804923,0
2015-01-05,3.75,3.83,3.55,3.57,389899,0
2015-01-06,3.58,3.66,3.42,3.46,243499,0
2015-01-07,3.51,3.67,3.5,3.64,361008,0
2015-01-08,3.68,3.74,3.59,3.74,291778,0
2015-01-09,3.74,3.74,3.55,3.67,283899,0
2015-01-12,3.68,3.7,3.51,3.66,283783,0
2015-01-13,3.7,3.73,3.58,3.63,347656,0
2015-01-14,3.6,4.32,3.59,4.14,1310668,0
2015-01-15,4.16,4.43,3.96,4,1212943,0
2015-01-16,4.01,4.4,4.01,4.25,776487,0
2015-01-20,4.38,4.48,4.08,4.38,642301,0
2015-01-21,4.35,4.42,4.1,4.17,427265,0
2015-01-22,4.2,4.29,4.1,4.28,442645,0
2015-01-23,4.32,4.9,4.16,4.73,1949252,0
2015-01-26,4.93,5.45,4.86,5.32,2427980,0
2015-01-27,5.2,5.65,5.08,5.42,2174250,0
2015-01-28,5.55,5.57,4.6,5.09,1469477,0
2015-01-29,5.16,5.25,4.91,5.24,636975,0
2015-01-30,5.1,5.33,5,5.02,711575,0
2015-02-02,5.02,5.08,4.72,4.82,572015,0
2015-02-03,4.93,5,4.73,4.96,483962,0
2015-02-04,4.96,4.96,4.72,4.82,326105,0
2015-02-05,4.79,4.98,4.74,4.95,406126,0
2015-02-06,4.9,5.22,4.88,5.19,463088,0
2015-02-09,5.23,5.42,5.03,5.17,538944,0
2015-02-10,5.2,5.38,5.15,5.25,493912,0
2015-02-11,5.31,5.74,5.24,5.64,871480,0
2015-02-12,5.63,6.05,5.63,5.9,1049187,0
2015-02-13,5.98,5.99,5.4,5.85,732077,0
2015-02-17,5.99,6.06,5.81,5.88,502308,0
2015-02-18,5.9,5.95,5.64,5.89,445382,0
2015-02-19,5.87,5.98,5.8,5.91,396358,0
2015-02-20,5.94,5.97,5.75,5.81,356709,0
2015-02-23,5.75,5.87,5.32,5.46,688407,0
2015-02-24,5.41,5.65,5.38,5.63,420936,0
2015-02-25,5.93,5.97,5.49,5.74,1114879,0
2015-02-26,5.72,5.74,5.54,5.66,434491,0
2015-02-27,5.64,5.75,5.45,5.64,425046,0
2015-03-02,5.65,5.74,5.35,5.4,531800,0
2015-03-03,5.4,5.78,5.4,5.76,489100,0
2015-03-04,5.72,5.93,5.56,5.79,435000,0
2015-03-05,5.81,5.95,5.76,5.86,333700,0
2015-03-06,5.78,5.94,5.73,5.88,396500,0
2015-03-09,5.95,5.95,5.62,5.8,952300,0
2015-03-10,5.7,5.9,5.67,5.85,341200,0
2015-03-11,5.87,6.71,5.85,6.57,2173600,0
2015-03-12,6.57,7.2,6.5,6.98,1810900,0
2015-03-13,7.03,8.6,6.95,7.98,4015800,0
2015-03-16,8.29,8.29,7.17,7.44,1849000,0
2015-03-17,7.54,8.18,7.31,8.13,828000,0
2015-03-18,8.2,9.01,7.87,8.02,1626800,0
2015-03-19,8.02,8.5,7.91,8.44,712800,0
2015-03-20,8.63,8.74,8.25,8.52,641100,0
2015-03-23,8.52,8.75,8.34,8.45,813600,0
2015-03-24,8.42,8.8,8.4,8.61,701100,0
2015-03-25,8.59,8.73,7.36,7.46,1398400,0
2015-03-26,7.38,7.81,7.26,7.61,730200,0
2015-03-27,7.8,7.93,7.57,7.83,506900,0
2015-03-30,7.78,7.91,7.18,7.43,612300,0
2015-03-31,7.26,7.74,7.26,7.53,982845,0
2015-04-01,7.5,7.6,7.17,7.58,475000,0
2015-04-02,7.61,7.89,7.56,7.85,357500,0
2015-04-06,7.73,7.88,7.38,7.45,282200,0
2015-04-07,7.5,7.65,7.4,7.58,298971,0
2015-04-08,7.5,8.17,7.5,8.17,528500,0
2015-04-09,8.19,8.43,7.96,8.24,412763,0
2015-04-10,8.2,8.4,8.08,8.37,415200,0
2015-04-13,8.36,8.43,7.91,8.01,522700,0
2015-04-14,8.07,8.19,7.75,7.95,399200,0
2015-04-15,8,8.1,7.7,7.93,401296,0
2015-04-16,7.89,8.06,7.85,7.97,349270,0
2015-04-17,7.89,7.97,7.74,7.87,342200,0
2015-04-20,3.01,3.3,2.49,2.69,18965175,0
2015-04-21,2.67,2.87,2.62,2.69,3759144,0
2015-04-22,2.7,2.9,2.63,2.89,1969551,0
2015-04-23,2.85,2.97,2.85,2.89,1660800,0
2015-04-24,2.95,2.99,2.7,2.73,1568600,0
2015-04-27,2.72,2.76,2.5,2.64,1910300,0
2015-04-28,2.62,2.67,2.44,2.67,1508600,0
2015-04-29,2.6,2.69,2.53,2.55,904900,0
2015-04-30,2.55,2.6,2.38,2.41,1036100,0
2015-05-01,2.4,2.55,2.35,2.47,854100,0
2015-05-04,2.47,2.54,2.43,2.5,443200,0
2015-05-05,2.51,2.55,2.35,2.36,588700,0
2015-05-06,2.36,2.37,2.21,2.36,710258,0
2015-05-07,2.38,2.38,2.23,2.33,458437,0
2015-05-08,2.3,2.43,2.28,2.43,538700,0
2015-05-11,2.41,2.46,2.32,2.4,343100,0
2015-05-12,2.39,2.39,2.27,2.33,457983,0
2015-05-13,2.3,2.33,2.23,2.3,385500,0
2015-05-14,2.28,2.37,2.21,2.29,548100,0
2015-05-15,2.29,2.33,2.25,2.31,319654,0
2015-05-18,2.29,2.34,2.27,2.33,377898,0
2015-05-19,2.32,2.32,2.13,2.14,635300,0
2015-05-20,2.14,2.14,1.94,2.03,1156000,0
2015-05-21,2.75,2.88,2.27,2.41,8203200,0
2015-05-22,2.33,2.35,2.17,2.27,872800,0
2015-05-26,2.25,2.27,2.13,2.22,671534,0
2015-05-27,2.25,2.38,2.19,2.35,566400,0
2015-05-28,2.37,2.38,2.25,2.38,408038,0
2015-05-29,2.36,2.47,2.3,2.4,648800,0
2015-06-01,2.49,2.49,2.34,2.44,391119,0
2015-06-02,2.43,2.67,2.41,2.51,777485,0
2015-06-03,2.54,2.69,2.52,2.66,714500,0
2015-06-04,2.85,3.04,2.73,2.81,2814500,0
2015-06-05,2.72,2.86,2.72,2.79,558600,0
2015-06-08,2.79,2.8,2.63,2.67,555300,0
2015-06-09,2.8,2.9,2.67,2.71,768584,0
2015-06-10,2.69,2.82,2.63,2.66,719018,0
2015-06-11,2.62,2.69,2.59,2.67,260721,0
2015-06-12,2.66,2.73,2.57,2.64,310000,0
2015-06-15,2.61,2.63,2.51,2.59,281900,0
2015-06-16,2.57,2.6,2.51,2.59,310500,0
2015-06-17,2.59,2.64,2.5,2.5,283700,0
2015-06-18,2.5,2.7,2.5,2.7,408200,0
2015-06-19,2.75,2.75,2.62,2.7,349600,0
2015-06-22,2.9,2.9,2.65,2.79,570000,0
2015-06-23,2.75,2.8,2.66,2.74,331669,0
2015-06-24,2.72,2.76,2.66,2.66,357700,0
2015-06-25,2.68,2.76,2.65,2.74,569100,0
2015-06-26,2.76,2.76,2.53,2.58,3343900,0
2015-06-29,2.54,2.58,2.5,2.5,416600,0
2015-06-30,2.53,2.56,2.34,2.37,876840,0
2015-07-01,2.39,2.57,2.39,2.5,344000,0
2015-07-02,2.51,2.54,2.37,2.37,278000,0
2015-07-06,2.4,2.47,2.34,2.4,259900,0
2015-07-07,2.4,2.5,2.25,2.32,307900,0
2015-07-08,2.3,2.4,2.29,2.34,378600,0
2015-07-09,2.45,2.45,2.26,2.27,351300,0
2015-07-10,2.31,2.56,2.3,2.51,434600,0
2015-07-13,2.51,2.75,2.49,2.63,384700,0
2015-07-14,2.64,2.72,2.55,2.7,279121,0
2015-07-15,2.77,2.78,2.5,2.55,489508,0
2015-07-16,2.56,2.61,2.41,2.55,271200,0
2015-07-17,2.64,2.64,2.44,2.47,532100,0
2015-07-20,2.45,2.71,2.45,2.65,486100,0
2015-07-21,2.72,2.76,2.65,2.72,440600,0
2015-07-22,2.7,3.01,2.7,3,943100,0
2015-07-23,3,3.04,2.79,2.89,384200,0
2015-07-24,2.89,2.96,2.8,2.91,354700,0
2015-07-27,2.86,2.91,2.63,2.65,339800,0
2015-07-28,2.67,2.89,2.65,2.79,329300,0
2015-07-29,2.81,2.86,2.65,2.65,199000,0
2015-07-30,2.64,2.79,2.59,2.6,285900,0
2015-07-31,2.62,2.68,2.56,2.68,128800,0
2015-08-03,2.68,2.71,2.6,2.6,132136,0
2015-08-04,2.6,2.66,2.4,2.45,292400,0
2015-08-05,2.46,2.54,2.43,2.48,141300,0
2015-08-06,2.47,2.56,2.4,2.46,205385,0
2015-08-07,2.46,2.71,2.43,2.7,323900,0
2015-08-10,2.73,2.74,2.57,2.57,190000,0
2015-08-11,2.58,2.67,2.5,2.53,119530,0
2015-08-12,2.55,2.63,2.45,2.59,176600,0
2015-08-13,2.59,2.71,2.58,2.69,183400,0
2015-08-14,2.71,2.71,2.58,2.6,136100,0
2015-08-17,2.64,2.68,2.56,2.63,186700,0
2015-08-18,2.65,2.9,2.62,2.88,743500,0
2015-08-19,2.87,2.89,2.68,2.77,276500,0
2015-08-20,2.78,2.87,2.71,2.77,215100,0
2015-08-21,2.79,3.08,2.72,3,940300,0
2015-08-24,2.6,3.14,2.6,3.04,747137,0
2015-08-25,3.08,3.09,2.74,2.76,302500,0
2015-08-26,2.8,2.81,2.6,2.73,269900,0
2015-08-27,2.75,2.9,2.7,2.86,229000,0
2015-08-28,2.9,2.98,2.82,2.95,154500,0
2015-08-31,2.97,3,2.9,2.94,151400,0
2015-09-01,2.9,2.97,2.87,2.9,120900,0
2015-09-02,2.9,3,2.88,3,156200,0
2015-09-03,3,3.35,2.93,3.08,517200,0
2015-09-04,3.02,3.14,2.93,3.01,190300,0
2015-09-08,3.01,3.11,3,3.09,125600,0
2015-09-09,3.04,3.2,2.85,2.92,276900,0
2015-09-10,2.96,3.08,2.93,2.98,146087,0
2015-09-11,3.01,3.15,3,3.12,307600,0
2015-09-14,3.11,3.13,3,3.02,184100,0
2015-09-15,3.02,3.09,2.92,3,121400,0
2015-09-16,3,3.06,2.8,2.91,340400,0
2015-09-17,2.91,3.12,2.84,3.07,187170,0
2015-09-18,3,3.45,3,3.06,920600,0
2015-09-21,3.09,3.25,3.05,3.18,369000,0
2015-09-22,3.8,4.15,3.32,3.37,8579500,0
2015-09-23,3.39,3.39,3.1,3.13,841600,0
2015-09-24,3.14,3.54,3,3.54,936328,0
2015-09-25,3.63,3.63,3.16,3.29,570700,0
2015-09-28,3.3,3.31,3,3.01,472740,0
2015-09-29,3,3.07,2.72,2.76,653100,0
2015-09-30,2.81,2.94,2.75,2.89,391400,0
2015-10-01,2.9,3.07,2.77,2.84,235900,0
2015-10-02,2.85,3.05,2.77,3.02,285000,0
2015-10-05,3.07,3.07,2.84,2.91,257479,0
2015-10-06,2.97,2.97,2.78,2.97,250400,0
2015-10-07,2.95,3.12,2.88,3.03,225900,0
2015-10-08,2.98,3.12,2.9,2.99,226900,0
2015-10-09,3.02,3.1,2.98,3.04,197300,0
2015-10-12,3.03,3.06,2.91,3.01,135209,0
2015-10-13,2.99,3.04,2.93,2.93,53100,0
2015-10-14,3.1,3.11,2.89,2.93,269400,0
2015-10-15,2.93,3.07,2.93,3.04,200500,0
2015-10-16,3.05,3.06,2.95,3.06,117800,0
2015-10-19,3,3.25,3,3.15,186700,0
2015-10-20,3.12,3.2,3.05,3.07,109822,0
2015-10-21,3.05,3.1,2.95,3.07,188900,0
2015-10-22,3.08,3.19,3,3.08,211400,0
2015-10-23,3.08,3.24,3.03,3.16,328000,0
2015-10-26,3.18,3.3,3.15,3.19,247800,0
2015-10-27,3.14,3.29,3.14,3.2,165500,0
2015-10-28,3.22,3.42,3.21,3.25,337800,0
2015-10-29,3.35,3.45,3.31,3.35,244700,0
2015-10-30,3.36,3.54,3.36,3.49,360200,0
2015-11-02,3.75,3.8,3.55,3.56,511704,0
2015-11-03,3.62,3.63,3.3,3.35,424900,0
2015-11-04,3.37,3.49,3.34,3.38,281138,0
2015-11-05,3.38,3.45,3.24,3.45,253800,0
2015-11-06,3.41,3.43,3.31,3.39,97200,0
2015-11-09,3.39,3.58,3.38,3.43,304673,0
2015-11-10,3.39,3.48,3.28,3.32,132100,0
2015-11-11,3.32,3.39,3.27,3.35,116700,0
2015-11-12,3.3,3.41,3.21,3.31,167800,0
2015-11-13,3.29,3.35,3.18,3.31,123100,0
2015-11-16,3.3,3.35,3.26,3.3,126400,0
2015-11-17,3.36,3.4,3.2,3.26,332100,0
2015-11-18,3.3,3.3,3,3.09,334100,0
2015-11-19,3.12,3.39,3.02,3.28,223000,0
2015-11-20,3.38,3.38,3.16,3.35,209700,0
2015-11-23,3.32,3.4,3.26,3.29,191500,0
2015-11-24,3.29,3.4,3.29,3.39,151600,0
2015-11-25,3.39,3.5,3.39,3.47,179300,0
2015-11-27,3.5,3.64,3.5,3.58,107000,0
2015-11-30,3.64,3.73,3.57,3.72,331700,0
2015-12-01,3.78,3.79,3.42,3.62,261415,0
2015-12-02,3.62,3.68,3.46,3.54,140496,0
2015-12-03,3.56,3.68,3.47,3.53,168227,0
2015-12-04,3.5,3.6,3.4,3.42,93900,0
2015-12-07,3.41,3.59,3.33,3.53,124200,0
2015-12-08,3.5,3.52,3.34,3.4,173064,0
2015-12-09,3.4,3.4,3.34,3.35,105900,0
2015-12-10,3.33,3.41,3.32,3.4,102700,0
2015-12-11,3.39,3.4,3.23,3.33,231700,0
2015-12-14,3.32,3.33,3.01,3.14,155683,0
2015-12-15,3.16,3.25,3.13,3.24,94700,0
2015-12-16,3.24,3.44,3.24,3.39,228400,0
2015-12-17,3.43,3.5,3.34,3.37,227800,0
2015-12-18,3.39,3.44,3.32,3.4,85900,0
2015-12-21,3.4,3.52,3.35,3.47,254600,0
2015-12-22,3.5,3.63,3.42,3.5,381014,0
2015-12-23,3.5,3.63,3.48,3.59,225600,0
2015-12-24,3.61,3.61,3.5,3.57,71401,0
2015-12-28,3.52,3.6,3.36,3.45,292108,0
2015-12-29,3.49,3.5801,3.43,3.54,221537,0
2015-12-30,3.53,3.55,3.4,3.48,90991,0
2015-12-31,3.48,3.53,3.3799,3.5,95884,0
2016-01-04,3.45,3.49,3.26,3.31,220429,0
2016-01-05,2.92,3.5,2.92,3.17,498223,0
2016-01-06,3.04,3.16,2.95,2.97,154760,0
2016-01-07,2.95,2.95,2.64,2.72,484799,0
2016-01-08,2.75,2.77,2.51,2.53,230275,0
2016-01-11,2.54,2.54,2.2101,2.38,397985,0
2016-01-12,2.3,2.44,2.18,2.23,386012,0
2016-01-13,2.25,2.345,2.12,2.19,328844,0
2016-01-14,2.19,2.27,2.1,2.19,199604,0
2016-01-15,2.17,2.19,2.08,2.13,167199,0
2016-01-19,2.2,2.24,2.03,2.11,383700,0
2016-01-20,2.07,2.13,1.99,2.1,404410,0
2016-01-21,2.08,2.359,2,2.21,517417,0
2016-01-22,2.34,2.45,2.29,2.44,193757,0
2016-01-25,2.34,2.65,2.34,2.4,209048,0
2016-01-26,2.45,2.475,2.26,2.37,153973,0
2016-01-27,2.38,2.38,2.29,2.33,64657,0
2016-01-28,2.37,2.37,2.26,2.26,101818,0
2016-01-29,2.33,2.38,2.25,2.38,178758,0
2016-02-01,2.32,2.38,2.25,2.38,80231,0
2016-02-02,2.33,2.42,2.31,2.31,91722,0
2016-02-03,2.33,2.3799,2.17,2.2,104734,0
2016-02-04,2.23,2.28,2.15,2.28,79571,0
2016-02-05,2.24,2.24,2.1,2.1,125262,0
2016-02-08,2.1,2.11,2,2.08,168200,0
2016-02-09,2.04,2.08,1.88,1.92,218183,0
2016-02-10,1.95,1.95,1.81,1.93,280991,0
2016-02-11,2.06,2.06,1.686,1.9,173397,0
2016-02-12,1.86,1.93,1.81,1.92,117926,0
2016-02-16,1.97,2.05,1.89,2.05,119144,0
2016-02-17,2.04,2.25,2.01,2.17,179093,0
2016-02-18,2.23,2.23,2.02,2.15,118489,0
2016-02-19,2.11,2.22,2.1,2.22,58800,0
2016-02-22,2.22,2.31,2.12,2.31,116406,0
2016-02-23,2.28,2.31,2.11,2.11,114029,0
2016-02-24,2.06,2.23,2.05,2.2,47783,0
2016-02-25,2.2,2.27,2.18,2.26,42769,0
2016-02-26,2.28,2.41,2.18,2.3,267498,0
2016-02-29,2.27,2.32,2.13,2.13,111778,0
2016-03-01,2.12,2.18,2.07,2.11,130797,0
2016-03-02,2.12,2.25,2.08,2.2,88285,0
2016-03-03,2.22,2.32,2.15,2.15,86741,0
2016-03-04,2.15,2.24,2.04,2.11,99975,0
2016-03-07,2.11,2.26,2.11,2.2,119177,0
2016-03-08,2.21,2.29,2.14,2.14,94183,0
2016-03-09,2.13,2.23,2.05,2.06,121029,0
2016-03-10,2.08,2.15,2.01,2.06,109440,0
2016-03-11,2.05,2.15,2.05,2.11,48774,0
2016-03-14,2.11,2.35,2.11,2.31,173530,0
2016-03-15,2.23,2.29,2.15,2.17,170466,0
2016-03-16,2.14,2.34,2.13,2.13,206618,0
2016-03-17,2.15,2.24,2.01,2.05,203890,0
2016-03-18,2.08,2.21,2.06,2.12,114629,0
2016-03-21,2.14,2.29,2.14,2.22,126362,0
2016-03-22,2.2,2.28,2.12,2.16,76013,0
2016-03-23,2.18,2.26,2.15,2.16,88666,0
2016-03-24,2.16,2.25,2.15,2.21,75499,0
2016-03-28,2.2,2.25,2.18,2.2,58511,0
2016-03-29,2.18,2.34,2.18,2.22,180220,0
2016-03-30,2.26,2.34,2.26,2.26,125133,0
2016-03-31,2.22,2.41,2.22,2.25,237316,0
2016-04-01,2.31,2.7114,2.25,2.65,517128,0
2016-04-04,2.7,2.88,2.61,2.79,357016,0
2016-04-05,2.79,2.81,2.63,2.68,225736,0
2016-04-06,2.69,3.24,2.69,3.11,597601,0
2016-04-07,3.11,3.3,3.03,3.3,329885,0
2016-04-08,3.25,3.4,3.05,3.2,321514,0
2016-04-11,3.29,3.35,3.189,3.29,131696,0
2016-04-12,3.3,3.3,3.1001,3.26,170101,0
2016-04-13,3.25,3.32,3.12,3.24,251534,0
2016-04-14,3.27,3.44,3.27,3.41,337638,0
2016-04-15,3.45,3.67,3.4,3.42,475171,0
2016-04-18,3.45,3.66,3.4,3.53,291966,0
2016-04-19,3.59,3.95,3.537,3.9,384371,0
2016-04-20,3.98,4.15,3.87,4.1,440017,0
2016-04-21,4.11,4.24,3.8,3.95,366426,0
2016-04-22,4.03,4.12,3.9,4.06,175937,0
2016-04-25,4.11,4.11,3.85,3.97,305423,0
2016-04-26,3.95,4.11,3.855,4.1,188509,0
2016-04-27,4.1,4.22,3.9572,4.13,205487,0
2016-04-28,4.16,4.22,4.03,4.09,217182,0
2016-04-29,4.02,4.21,3.935,4.21,234998,0
2016-05-02,4.21,4.22,4.02,4.17,186044,0
2016-05-03,4.18,4.32,4.03,4.18,394492,0
2016-05-04,4.19,4.265,4.01,4.2,267891,0
2016-05-05,4.13,4.2,3.82,3.84,454797,0
2016-05-06,3.88,3.88,3.33,3.8,276006,0
2016-05-09,3.79,4,3.74,3.98,145562,0
2016-05-10,4.01,4.11,3.9,4,181996,0
2016-05-11,4.02,4.07,3.95,3.96,256116,0
2016-05-12,4,4,3.6621,3.71,216563,0
2016-05-13,3.7,3.99,3.7,3.99,112915,0
2016-05-16,4.03,4.03,3.86,3.97,157037,0
2016-05-17,3.95,3.95,3.79,3.94,172563,0
2016-05-18,3.9,3.95,3.8,3.85,109223,0
2016-05-19,3.88,3.9169,3.73,3.89,145235,0
2016-05-20,3.85,4,3.82,3.93,182090,0
2016-05-23,3.9,4,3.84,3.98,202943,0
2016-05-24,3.96,3.98,3.82,3.9,191776,0
2016-05-25,3.9,3.93,3.76,3.85,206731,0
2016-05-26,3.82,3.87,3.75,3.79,104453,0
2016-05-27,3.75,3.8,3.72,3.77,129179,0
2016-05-31,3.74,3.85,3.74,3.8,139133,0
2016-06-01,3.76,3.87,3.76,3.79,88507,0
2016-06-02,3.82,3.85,3.65,3.7,138917,0
2016-06-03,3.68,3.82,3.65,3.82,262787,0
2016-06-06,3.78,3.98,3.77,3.95,354546,0
2016-06-07,3.92,4.19,3.92,4.05,307110,0
2016-06-08,4,4.19,4,4.14,257073,0
2016-06-09,4.09,4.19,3.78,3.83,335770,0
2016-06-10,3.84,3.96,3.53,3.67,416899,0
2016-06-13,3.7,3.78,3.37,3.42,692008,0
2016-06-14,3.52,3.52,3.34,3.4,264517,0
2016-06-15,3.34,3.47,3.25,3.44,285405,0
2016-06-16,3.46,3.55,3.4,3.5,235282,0
2016-06-17,3.53,3.53,3.2,3.22,440736,0
2016-06-20,3.22,3.47,3.08,3.22,319119,0
2016-06-21,3.25,3.3693,3.13,3.33,322534,0
2016-06-22,3.37,3.52,3.27,3.43,292674,0
2016-06-23,3.42,3.51,3.3,3.34,384970,0
2016-06-24,3.2,3.34,3.2,3.3,4172735,0
2016-06-27,3.2,3.67,3.2,3.47,551619,0
2016-06-28,3.55,3.57,3.41,3.48,327771,0
2016-06-29,3.55,3.57,3.31,3.32,487456,0
2016-06-30,0.98,1.54,0.84,1.29,14491878,0
2016-07-01,1.35,1.45,1.2,1.29,4075498,0
2016-07-05,1.3,1.36,1.17,1.31,2308065,0
2016-07-06,1.29,1.3,1.05,1.21,2392637,0
2016-07-07,1.2,1.24,1.07,1.15,1515051,0
2016-07-08,1.13,1.15,1.05,1.09,2079222,0
2016-07-11,1.08,1.08,0.92,0.9499,3126361,0
2016-07-12,0.93,1.05,0.89,1.04,1819728,0
2016-07-13,1.04,1.15,1.01,1.02,1507194,0
2016-07-14,1.05,1.11,1.02,1.05,981492,0
2016-07-15,1.07,1.08,1.01,1.03,670290,0
2016-07-18,1.05,1.05,0.9309,0.9845,1097842,0
2016-07-19,0.9937,0.9937,0.9466,0.9466,450992,0
2016-07-20,0.9598,0.978,0.94,0.9685,403178,0
2016-07-21,0.9799,1.04,0.9685,0.9924,657265,0
2016-07-22,0.98,0.9923,0.9418,0.9571,568566,0
2016-07-25,0.9799,0.98,0.95,0.954,305520,0
2016-07-26,0.9799,0.9799,0.95,0.9516,238869,0
2016-07-27,0.9601,0.97,0.95,0.9599,306050,0
2016-07-28,0.9501,1.025,0.95,0.9855,552423,0
2016-07-29,0.9854,1.02,0.9535,0.99,350995,0
2016-08-01,1,1.02,0.95,0.9581,382264,0
2016-08-02,1,1.005,0.942,0.9509,270091,0
2016-08-03,0.9518,0.9806,0.95,0.9617,298067,0
2016-08-04,0.9601,0.9673,0.9462,0.9509,183464,0
2016-08-05,0.9599,0.9599,0.947,0.9518,270242,0
2016-08-08,0.96,0.98,0.942,0.9502,249872,0
2016-08-09,0.9501,0.98,0.95,0.9659,313112,0
2016-08-10,0.966,0.966,0.942,0.945,268207,0
2016-08-11,0.9429,0.9523,0.941,0.9471,232612,0
2016-08-12,0.9509,0.9697,0.92,0.9315,384679,0
2016-08-15,0.9399,0.953,0.9209,0.9416,204546,0
2016-08-16,0.9311,0.945,0.9112,0.9162,221675,0
2016-08-17,0.916,0.919,0.9,0.9022,176712,0
2016-08-18,0.9099,0.91,0.89,0.8951,278115,0
2016-08-19,0.8999,0.905,0.841,0.8703,497710,0
2016-08-22,0.87,0.8702,0.86,0.8699,157565,0
2016-08-23,0.8611,0.9,0.86,0.8938,417781,0
2016-08-24,0.8999,0.9299,0.88,0.9,495392,0
2016-08-25,0.9099,0.99,0.9002,0.9223,1114712,0
2016-08-26,0.9399,0.9587,0.91,0.9133,344295,0
2016-08-29,0.91,0.9116,0.7713,0.8325,614201,0
2016-08-30,0.825,0.847,0.82,0.8301,464247,0
2016-08-31,0.8251,0.8475,0.82,0.8267,266836,0
2016-09-01,0.83,0.872,0.8274,0.8595,400409,0
2016-09-02,0.8699,0.8699,0.8303,0.8499,91222,0
2016-09-06,0.8401,0.875,0.8401,0.8585,181095,0
2016-09-07,0.8699,0.92,0.8699,0.9101,418350,0
2016-09-08,0.9199,0.9747,0.88,0.9104,792378,0
2016-09-09,0.9201,0.9201,0.86,0.8701,162735,0
2016-09-12,0.8799,0.94,0.835,0.8999,139003,0
2016-09-13,0.88,0.9184,0.8526,0.8601,147770,0
2016-09-14,0.8945,0.908,0.862,0.8758,176056,0
2016-09-15,0.8899,0.92,0.87,0.9039,168134,0
2016-09-16,0.92,0.92,0.87,0.8899,193545,0
2016-09-19,0.88,0.9134,0.8699,0.8702,163289,0
2016-09-20,0.905,0.908,0.87,0.8801,181087,0
2016-09-21,0.88,0.92,0.88,0.89,241282,0
2016-09-22,0.8826,0.9086,0.88,0.8899,459292,0
2016-09-23,0.8989,0.9177,0.881,0.881,240367,0
2016-09-26,0.8901,0.9084,0.803,0.8163,912871,0
2016-09-27,0.84,0.8498,0.7455,0.7541,753715,0
2016-09-28,0.7501,0.8,0.7501,0.7933,318325,0
2016-09-29,0.7899,0.8,0.75,0.76,748220,0
2016-09-30,0.7799,0.7869,0.7,0.7402,526378,0
2016-10-03,0.75,0.8,0.75,0.7999,258631,0
2016-10-04,0.8,0.8243,0.78,0.7935,291750,0
2016-10-05,0.8089,0.8451,0.8009,0.8185,228912,0
2016-10-06,0.8101,0.82,0.79,0.7903,216426,0
2016-10-07,0.796,0.8049,0.7824,0.8047,110008,0
2016-10-10,0.8079,0.8079,0.79,0.803,82408,0
2016-10-11,0.7999,0.7999,0.7423,0.7501,106974,0
2016-10-12,0.764,0.7982,0.75,0.7782,73101,0
2016-10-13,0.7527,0.7795,0.75,0.7512,136147,0
2016-10-14,0.751,0.791,0.74,0.7401,171466,0
2016-10-17,0.7401,0.77,0.7124,0.7233,218594,0
2016-10-18,0.725,0.748,0.695,0.7002,397963,0
2016-10-19,0.7079,0.718,0.68,0.7178,225267,0
2016-10-20,0.7301,0.75,0.7012,0.7466,147874,0
2016-10-21,0.73,0.7785,0.7252,0.7411,123862,0
2016-10-24,0.7589,0.78,0.7486,0.7516,123405,0
2016-10-25,0.7567,0.78,0.75,0.7612,192018,0
2016-10-26,0.7602,0.78,0.7332,0.7401,164761,0
2016-10-27,0.7492,0.7604,0.71,0.7302,135240,0
2016-10-28,0.7199,0.7199,0.71,0.7192,142977,0
2016-10-31,0.6805,0.7,0.6805,0.6864,284918,0
2016-11-01,0.6931,0.6931,0.66,0.6803,160315,0
2016-11-02,0.6799,0.6848,0.6595,0.66,153909,0
2016-11-03,0.652,0.652,0.59,0.5977,302753,0
2016-11-04,0.61,0.665,0.61,0.6513,239668,0
2016-11-07,0.65,0.65,0.6131,0.6363,150288,0
2016-11-08,0.63,0.6521,0.62,0.645,62302,0
2016-11-09,0.6225,0.681,0.62,0.65,253742,0
2016-11-10,0.68,0.68,0.6222,0.638,243093,0
2016-11-11,0.6399,0.73,0.6301,0.7299,407477,0
2016-11-14,0.74,0.7402,0.7109,0.7402,176763,0
2016-11-15,0.7501,0.7597,0.72,0.7407,107524,0
2016-11-16,0.749,0.77,0.73,0.7591,257703,0
2016-11-17,0.769,0.77,0.6997,0.7388,195817,0
2016-11-18,0.749,0.76,0.7021,0.7299,107043,0
2016-11-21,0.7301,0.7382,0.691,0.7264,132858,0
2016-11-22,0.7162,0.73,0.67,0.7294,220810,0
2016-11-23,0.728,0.7299,0.7062,0.7299,76604,0
2016-11-25,0.7175,0.7523,0.71,0.7523,114416,0
2016-11-28,0.78,0.78,0.7091,0.73,283442,0
2016-11-29,0.7374,0.76,0.72,0.7351,160497,0
2016-11-30,0.749,0.7749,0.7306,0.76,189360,0
2016-12-01,0.75,0.77,0.74,0.743,121133,0
2016-12-02,0.7487,0.8,0.7487,0.7701,260024,0
2016-12-05,0.7999,0.818,0.7756,0.8039,316414,0
2016-12-06,0.83,1.05,0.8126,0.9172,2998910,0
2016-12-07,0.9301,0.9771,0.8632,0.9136,461839,0
2016-12-08,0.9499,0.985,0.91,0.971,912604,0
2016-12-09,0.9899,0.99,0.95,0.9751,594945,0
2016-12-12,0.99,1.08,0.99,1.03,1525352,0
2016-12-13,1.01,1.05,0.8801,0.9499,989013,0
2016-12-14,0.9541,0.99,0.92,0.9287,428235,0
2016-12-15,0.9396,0.965,0.8821,0.89,388789,0
2016-12-16,0.9178,0.9749,0.9,0.937,1026859,0
2016-12-19,0.9775,0.995,0.94,0.95,510701,0
2016-12-20,0.995,0.995,0.9217,0.9698,401377,0
2016-12-21,0.9787,0.9797,0.91,0.92,330542,0
2016-12-22,0.9302,0.94,0.86,0.881,271546,0
2016-12-23,0.8699,0.99,0.861,0.97,969155,0
2016-12-27,0.9799,1.14,0.9799,1.06,1431490,0
2016-12-28,1.09,1.1,0.9678,0.9809,1013070,0
2016-12-29,0.9501,0.9857,0.92,0.9496,581046,0
2016-12-30,0.9221,0.967,0.9,0.9002,594701,0
2017-01-03,0.9232,0.98,0.902,0.9603,182131,0
2017-01-04,0.9301,0.98,0.922,0.9677,197444,0
2017-01-05,0.9699,0.97,0.94,0.9505,122163,0
2017-01-06,0.9451,0.97,0.9123,0.9425,141756,0
2017-01-09,0.99,1.01,0.9397,0.98,265662,0
2017-01-10,0.9999,1.01,0.9625,0.9973,248126,0
2017-01-11,1.01,1.01,0.9027,0.94,219505,0
2017-01-12,0.9501,0.99,0.95,0.9502,85402,0
2017-01-13,0.9599,1.02,0.9501,1.01,392454,0
2017-01-17,1.01,1.05,0.92,0.9535,298896,0
2017-01-18,0.982,0.985,0.93,0.9353,188509,0
2017-01-19,0.95,0.985,0.9201,0.926,140816,0
2017-01-20,0.91,0.9549,0.91,0.945,148148,0
2017-01-23,0.9601,0.9683,0.921,0.9212,135744,0
2017-01-24,0.925,0.9454,0.9,0.9209,205026,0
2017-01-25,0.9394,0.95,0.9,0.916,145859,0
2017-01-26,0.87,0.93,0.87,0.9016,218704,0
2017-01-27,0.9099,0.9456,0.8901,0.9301,116043,0
2017-01-30,0.97,0.97,0.9283,0.9511,152643,0
2017-01-31,0.9501,0.982,0.9,0.98,217691,0
2017-02-01,0.9899,1.05,0.973,1.01,560685,0
2017-02-02,1,1.02,0.9301,1.01,371324,0
2017-02-03,1,1.01,0.98,1.01,84427,0
2017-02-06,1.01,1.02,0.99,0.9901,108203,0
2017-02-07,0.9801,1.02,0.98,1,159210,0
2017-02-08,1.03,1.03,0.9526,0.953,186151,0
2017-02-09,0.9609,0.9949,0.9555,0.9633,120220,0
2017-02-10,0.964,0.99,0.9563,0.981,87105,0
2017-02-13,0.9804,0.9833,0.955,0.9563,134517,0
2017-02-14,0.9615,0.97,0.915,0.9344,156840,0
2017-02-15,0.921,0.9699,0.915,0.9337,96982,0
2017-02-16,0.9304,0.95,0.92,0.9202,105722,0
2017-02-17,0.9432,0.9479,0.89,0.9059,233125,0
2017-02-21,0.9101,0.93,0.89,0.8927,195030,0
2017-02-22,0.9001,0.9058,0.825,0.8402,175404,0
2017-02-23,0.8343,0.8706,0.78,0.8313,284686,0
2017-02-24,0.85,0.89,0.8,0.8001,110493,0
2017-02-27,0.8501,0.95,0.822,0.8437,1031220,0
2017-02-28,0.89,0.9,0.803,0.82,362050,0
2017-03-01,0.8528,0.88,0.82,0.8685,285868,0
2017-03-02,0.8801,0.9,0.8128,0.8856,328228,0
2017-03-03,0.9199,0.92,0.88,0.8918,182302,0
2017-03-06,0.9024,0.9126,0.83,0.8482,298938,0
2017-03-07,0.8722,0.8722,0.8,0.8252,200537,0
2017-03-08,0.77,0.805,0.7601,0.78,364171,0
2017-03-09,0.8,0.803,0.7702,0.8001,158568,0
2017-03-10,0.8199,0.8199,0.7825,0.7991,156970,0
2017-03-13,0.8001,0.81,0.8,0.8073,122206,0
2017-03-14,0.83,0.87,0.8063,0.81,188320,0
2017-03-15,0.8424,0.8424,0.808,0.8361,132534,0
2017-03-16,0.8501,0.87,0.811,0.8646,286140,0
2017-03-17,0.82,0.847,0.82,0.8301,275109,0
2017-03-20,0.845,0.8699,0.83,0.8553,109677,0
2017-03-21,0.8699,0.87,0.81,0.8116,196392,0
2017-03-22,0.81,0.8497,0.81,0.8133,156346,0
2017-03-23,0.84,0.863,0.81,0.8176,284619,0
2017-03-24,0.8375,0.8375,0.8122,0.8123,64563,0
2017-03-27,0.81,0.84,0.7925,0.8203,138208,0
2017-03-28,0.82,0.8209,0.8,0.8134,93373,0
2017-03-29,0.8,0.82,0.8,0.8035,125433,0
2017-03-30,0.8099,0.81,0.78,0.784,217031,0
2017-03-31,0.78,0.8,0.749,0.8,428023,0
2017-04-03,0.7895,0.81,0.7518,0.7898,232891,0
2017-04-04,0.7801,0.7801,0.72,0.7283,480268,0
2017-04-05,0.7282,0.7282,0.6,0.6301,699780,0
2017-04-06,0.6499,0.6499,0.6,0.6254,429830,0
2017-04-07,0.6163,0.645,0.6064,0.6249,244846,0
2017-04-10,0.6099,0.6255,0.5403,0.5702,517516,0
2017-04-11,0.57,0.63,0.52,0.6201,398504,0
2017-04-12,0.6101,0.6469,0.58,0.5972,371423,0
2017-04-13,0.6001,0.625,0.5498,0.5885,202021,0
2017-04-17,0.5896,0.625,0.5895,0.6099,144607,0
2017-04-18,0.6151,0.619,0.58,0.5801,118821,0
2017-04-19,0.5901,0.5987,0.56,0.5631,283864,0
2017-04-20,0.5602,0.6,0.5602,0.5907,163923,0
2017-04-21,0.5814,0.61,0.5412,0.5643,279330,0
2017-04-24,0.5798,0.5798,0.55,0.5559,232085,0
2017-04-25,0.5411,0.6017,0.5377,0.5471,302842,0
2017-04-26,0.5421,0.5886,0.5421,0.5849,184230,0
2017-04-27,0.592,0.6066,0.57,0.5831,139303,0
2017-04-28,0.5727,0.5727,0.5452,0.5591,117465,0
2017-05-01,0.705,0.81,0.6601,0.7211,2475937,0
2017-05-02,0.7299,0.75,0.7003,0.723,347885,0
2017-05-03,0.7035,0.7349,0.7,0.7292,201938,0
2017-05-04,0.7001,0.82,0.7001,0.8121,589920,0
2017-05-05,0.8299,0.97,0.8214,0.945,1785505,0
2017-05-08,0.91,1.04,0.9058,0.9399,1152197,0
2017-05-09,0.9401,0.9601,0.88,0.8954,358537,0
2017-05-10,0.8999,0.9,0.8001,0.8396,253378,0
2017-05-11,0.839,0.839,0.788,0.7914,140795,0
2017-05-12,0.7913,0.8809,0.7661,0.814,258355,0
2017-05-15,0.89,0.89,0.85,0.8644,204635,0
2017-05-16,0.8699,0.8699,0.7916,0.7997,193495,0
2017-05-17,0.7701,0.8423,0.7624,0.7698,276390,0
2017-05-18,0.82,0.82,0.75,0.75,203635,0
2017-05-19,0.7407,0.8,0.735,0.7999,244467,0
2017-05-22,0.8001,0.83,0.8001,0.8163,164908,0
2017-05-23,0.82,0.8701,0.7863,0.8701,306896,0
2017-05-24,0.88,0.88,0.8169,0.8426,238367,0
2017-05-25,0.831,0.8399,0.8,0.8015,128478,0
2017-05-26,0.77,0.8099,0.7494,0.7608,205588,0
2017-05-30,0.75,0.8334,0.72,0.7999,124570,0
2017-05-31,0.78,0.8757,0.7704,0.8757,299584,0
2017-06-01,0.88,0.88,0.7501,0.7586,305253,0
2017-06-02,0.7206,0.7206,0.5902,0.6091,1247897,0
2017-06-05,0.6398,0.6653,0.61,0.62,535415,0
2017-06-06,0.6448,0.6448,0.62,0.6228,292651,0
2017-06-07,0.623,0.623,0.58,0.6056,515519,0
2017-06-08,0.609,0.62,0.5869,0.5977,236365,0
2017-06-09,0.6,0.6,0.56,0.5634,589269,0
2017-06-12,0.5777,0.595,0.5201,0.55,751487,0
2017-06-13,0.55,0.575,0.5322,0.5699,205299,0
2017-06-14,0.57,0.595,0.5578,0.5821,391924,0
2017-06-15,0.59,0.6003,0.55,0.5998,779386,0
2017-06-16,0.57,0.6099,0.565,0.6,499018,0
2017-06-19,0.6,0.6057,0.56,0.5864,361392,0
2017-06-20,0.588,0.6,0.5721,0.597,366011,0
2017-06-21,0.6,0.604,0.59,0.5971,383308,0
2017-06-22,0.6,0.6199,0.5974,0.6151,695278,0
2017-06-23,0.62,0.62,0.5701,0.5786,5352039,0
2017-06-26,0.59,0.6,0.575,0.58,750215,0
2017-06-27,0.58,0.584,0.5699,0.57,232793,0
2017-06-28,0.57,0.57,0.53,0.5323,521981,0
2017-06-29,0.55,0.57,0.54,0.54,312208,0
2017-06-30,0.55,0.55,0.52,0.5211,520621,0
2017-07-03,0.5419,0.5419,0.52,0.5333,274244,0
2017-07-05,0.5574,0.5574,0.52,0.5305,482082,0
2017-07-06,0.5495,0.5495,0.525,0.5271,211603,0
2017-07-07,0.53,0.55,0.52,0.52,607477,0
2017-07-10,0.53,0.5398,0.5203,0.521,476895,0
2017-07-11,0.536,0.536,0.4655,0.5,516952,0
2017-07-12,0.5095,0.546,0.4992,0.531,351344,0
2017-07-13,0.55,0.55,0.5,0.51,350285,0
2017-07-14,0.5125,0.525,0.5025,0.5247,186472,0
2017-07-17,0.522,0.522,0.5,0.5149,313569,0
2017-07-18,0.51,0.54,0.505,0.54,366951,0
2017-07-19,0.542,0.542,0.52,0.53,209132,0
2017-07-20,0.53,0.5499,0.52,0.5499,190355,0
2017-07-21,0.54,0.545,0.52,0.545,231083,0
2017-07-24,0.54,0.56,0.53,0.56,230416,0
2017-07-25,0.56,0.58,0.5325,0.56,237025,0
2017-07-26,0.56,0.78,0.56,0.565,697075,0
2017-07-27,0.568,0.585,0.55911,0.56,203446,0
2017-07-28,0.5471,0.58,0.54,0.58,156971,0
2017-07-31,0.59,0.59,0.53,0.5315,258730,0
2017-08-01,0.53,0.5598,0.53,0.53,137068,0
2017-08-02,0.5226,0.545,0.5052,0.5166,225581,0
2017-08-03,0.5111,0.55,0.5058,0.55,207236,0
2017-08-04,0.54,0.5484,0.52,0.52,89861,0
2017-08-07,0.5124,0.54,0.508,0.52,396756,0
2017-08-08,0.53,0.53,0.5086,0.51,322252,0
2017-08-09,0.529,0.529,0.47,0.48,891823,0
2017-08-10,0.48,0.4875,0.465,0.465,308026,0
2017-08-11,0.47,0.4778,0.422,0.44,503863,0
2017-08-14,0.4678,0.475,0.435,0.47,265815,0
2017-08-15,0.475,0.475,0.4201,0.4387,251534,0
2017-08-16,0.4328,0.4479,0.4005,0.42,574537,0
2017-08-17,0.41,0.41,0.3801,0.383,422980,0
2017-08-18,0.398,0.42,0.383,0.415,479583,0
2017-08-21,0.43,0.48,0.395,0.48,381330,0
2017-08-22,0.51,0.53,0.448128,0.5,518911,0
2017-08-23,0.5,0.5598,0.46,0.4774,1006930,0
2017-08-24,0.4855,0.529,0.4822,0.5,277676,0
2017-08-25,0.53,0.53,0.491,0.5172,263664,0
2017-08-28,0.52,0.53,0.48,0.4945,184245,0
2017-08-29,0.4826,0.5253,0.48,0.5,155983,0
2017-08-30,0.5,0.5397,0.5,0.52,236928,0
2017-08-31,0.5335,0.56,0.52,0.5326,292286,0
2017-09-01,0.5326,0.5599,0.5326,0.5426,174992,0
2017-09-05,0.5426,0.5792,0.5426,0.5436,250382,0
2017-09-06,0.5436,0.57,0.52,0.52,218463,0
2017-09-07,0.52,0.5674,0.51,0.535,358764,0
2017-09-08,0.54,0.55,0.5309,0.54,194679,0
2017-09-11,0.5397,0.55,0.53,0.531,158454,0
2017-09-12,0.53,0.56,0.527,0.53,169325,0
2017-09-13,0.5368,0.56,0.51,0.51,252278,0
2017-09-14,0.5126,0.54,0.5126,0.52,95150,0
2017-09-15,0.5299,0.549,0.52,0.52,200260,0
2017-09-18,0.58,0.58,0.5351,0.555,383585,0
2017-09-19,0.58,0.6,0.5467,0.552,420563,0
2017-09-20,0.5645,0.6,0.5573,0.593,367150,0
2017-09-21,0.595,0.6199,0.575,0.6,157746,0
2017-09-22,0.6,0.6,0.5781,0.6,139505,0
2017-09-25,0.6,0.67,0.5901,0.66,637966,0
2017-09-26,0.66,0.6688,0.61,0.63,266594,0
2017-09-27,0.65,0.65,0.6,0.622,174536,0
2017-09-28,0.63,0.648,0.6002,0.62,183118,0
2017-09-29,0.611,0.63,0.605,0.611,181159,0
2017-10-02,0.62,0.68,0.6131,0.68,479957,0
2017-10-03,0.7,0.79,0.68,0.76,1013493,0
2017-10-04,0.81,0.85,0.79,0.8261,1061603,0
2017-10-05,0.86,0.8651,0.732,0.77,509494,0
2017-10-06,0.8,0.847,0.7701,0.81,240955,0
2017-10-09,0.85,0.85,0.8,0.8298,309953,0
2017-10-10,0.8217,0.85,0.8004,0.82,300703,0
2017-10-11,0.83,0.845,0.81,0.8366,302396,0
2017-10-12,0.85,1.34,0.8456,1.06,4772958,0
2017-10-13,1.12,1.28,0.98,1.08,2235757,0
2017-10-16,0.95,1.09,0.9011,0.9357,1582366,0
2017-10-17,0.94,1.02,0.94,0.9942,599212,0
2017-10-18,1.04,1.28,0.9989,1.15,2824045,0
2017-10-19,1.05,1.21,1.05,1.11,1611765,0
2017-10-20,1.1,1.17,1.02,1.09,889769,0
2017-10-23,1.07,1.1,1,1,707024,0
2017-10-24,1.04,1.23,1.03,1.08,1550356,0
2017-10-25,1.09,1.13,1.04,1.06,505354,0
2017-10-26,1.05,1.11,1.02,1.09,382912,0
2017-10-27,1.08,1.1,1.05,1.07,268388,0
2017-10-30,1.1,1.24,1.03,1.22,3162841,0
2017-10-31,1.26,1.28,1.05,1.06,2171664,0
2017-11-01,1.07,1.1038,1.03,1.09,580598,0
2017-11-02,1.14,1.14,1.05,1.1,489631,0
2017-11-03,1.13,1.21,1.05,1.16,875190,0
2017-11-06,1.16,1.21,1.14,1.18,489300,0
2017-11-07,1.2,1.21,1.15,1.19,590562,0
2017-11-08,1.2,1.2,1.1,1.11,627082,0
2017-11-09,1.12,1.19,1.1,1.15,547123,0
2017-11-10,1.16,1.18,1.12,1.16,288011,0
