Date,Open,High,Low,Close,Volume,OpenInt
2012-10-10,10,10.24,9.35,9.58,9235073,0
2012-10-11,9.49,9.57,8.1,8.1,865016,0
2012-10-12,8.32,8.47,7.65,8.3,306064,0
2012-10-15,8.48,8.48,8.03,8.39,89335,0
2012-10-16,8.13,8.48,7.93,8.39,130572,0
2012-10-17,8.41,8.41,7.82,8.17,77610,0
2012-10-18,8.05,8.1,7.88,8.05,221898,0
2012-10-19,7.93,8.08,7.81,7.95,81422,0
2012-10-22,8.05,8.05,7.71,7.85,92402,0
2012-10-23,7.87,7.93,7.54,7.7,60275,0
2012-10-24,8.02,8.02,7.58,7.71,66546,0
2012-10-25,7.62,7.83,7.45,7.78,220381,0
2012-10-26,7.78,7.79,7.5,7.66,103381,0
2012-10-31,7.66,8.1,7.66,8.05,142720,0
2012-11-01,8.2,8.33,7.8,8.11,96823,0
2012-11-02,8.3,8.45,7.99,8.45,51950,0
2012-11-05,8.47,8.73,8.22,8.3,159204,0
2012-11-06,8.42,8.43,8.05,8.2,92148,0
2012-11-07,7.75,8.05,7.75,8.02,66110,0
2012-11-08,8.05,8.12,7.63,7.81,45460,0
2012-11-09,7.65,8.13,7.55,7.86,69156,0
2012-11-12,8.05,8.05,7.63,7.65,62775,0
2012-11-13,7.59,7.7,7.01,7.57,186004,0
2012-11-14,7.6,7.7,7.48,7.55,51052,0
2012-11-15,7.44,7.67,7.35,7.43,25150,0
2012-11-16,7.31,7.45,7.1,7.39,47000,0
2012-11-19,7.42,7.65,7.25,7.55,74589,0
2012-11-20,7.39,7.8,7.39,7.64,31829,0
2012-11-21,8.38,8.43,7.86,8.06,165329,0
2012-11-23,7.93,8.3,7.93,8.3,12372,0
2012-11-26,7.91,8.34,7.9,8.25,16239,0
2012-11-27,8.15,8.39,8,8.22,44799,0
2012-11-28,8.01,8.25,7.95,8.18,44340,0
2012-11-29,8.25,8.25,7.96,8.01,21478,0
2012-11-30,7.95,8.23,7.9,8.09,23228,0
2012-12-03,8.18,8.18,8.01,8.01,4674,0
2012-12-04,8,8.02,7.72,7.94,19927,0
2012-12-05,8,8,7.7,7.97,11000,0
2012-12-06,7.98,7.98,7.65,7.8,7427,0
2012-12-07,7.75,7.83,7.66,7.7,43865,0
2012-12-10,7.67,8.1,7.65,8.06,48650,0
2012-12-11,8.04,8.29,7.82,8.02,73684,0
2012-12-12,8.1,8.2,7.9,8.09,45882,0
2012-12-13,8.12,8.17,7.77,7.95,134242,0
2012-12-14,7.95,8.08,7.87,7.92,95876,0
2012-12-17,7.99,8.08,7.87,7.99,76086,0
2012-12-18,7.99,8.21,7.9,8.11,66647,0
2012-12-19,8.18,8.29,7.94,8.08,51400,0
2012-12-20,8.12,8.22,7.96,7.96,50650,0
2012-12-21,7.9,7.94,7.56,7.79,187636,0
2012-12-24,7.74,7.81,7.57,7.78,32591,0
2012-12-26,7.73,7.8,7.58,7.75,147707,0
2012-12-27,7.7,7.74,7.62,7.74,48099,0
2012-12-28,7.66,7.8,7.38,7.58,120517,0
2012-12-31,7.56,8.09,7.34,7.95,63338,0
2013-01-02,8.02,8.02,7.55,7.71,89504,0
2013-01-03,7.7,8.15,7.56,7.8,34329,0
2013-01-04,7.9,8.02,7.76,7.8,14967,0
2013-01-07,7.84,8,7.33,7.38,88099,0
2013-01-08,7.4,7.67,7.21,7.33,114045,0
2013-01-09,7.4,7.45,6.77,7.01,188089,0
2013-01-10,7,7.13,6.84,6.9,85491,0
2013-01-11,7,7,6.71,6.75,77447,0
2013-01-14,6.86,7.27,6.6,6.79,75189,0
2013-01-15,6.8,7.05,6.8,6.97,83485,0
2013-01-16,6.95,6.98,6.8,6.84,63762,0
2013-01-17,6.86,7.2,6.86,7.03,225217,0
2013-01-18,7.03,7.22,6.97,7.13,164742,0
2013-01-22,7.15,7.29,7.01,7.05,168699,0
2013-01-23,7.1,7.14,6.86,6.95,113000,0
2013-01-24,6.97,7,6.72,6.81,75502,0
2013-01-25,6.8,6.84,6.5,6.64,63965,0
2013-01-28,6.59,6.7,6.25,6.35,180376,0
2013-01-29,6.32,6.5,6.32,6.42,71502,0
2013-01-30,6.41,6.76,6.4,6.69,80142,0
2013-01-31,6.75,7.06,6.75,6.88,96314,0
2013-02-01,6.91,7.04,6.49,6.77,61454,0
2013-02-04,6.71,6.83,6.55,6.63,39182,0
2013-02-05,6.55,6.61,6.34,6.43,85815,0
2013-02-06,6.47,6.7,6.35,6.63,48916,0
2013-02-07,6.57,6.7,6.47,6.55,48410,0
2013-02-08,6.55,6.72,6.49,6.51,25405,0
2013-02-11,6.51,6.65,6.44,6.58,33645,0
2013-02-12,6.64,6.73,6.41,6.52,65961,0
2013-02-13,6.61,6.66,6.49,6.52,20783,0
2013-02-14,6.5,6.94,6.5,6.87,64330,0
2013-02-15,6.75,7,6.68,6.9,35300,0
2013-02-19,6.9,6.96,6.75,6.92,132550,0
2013-02-20,6.9,7,6.81,6.97,73284,0
2013-02-21,6.92,6.96,6.58,6.78,93181,0
2013-02-22,6.76,7.05,6.76,7,127522,0
2013-02-25,7.43,7.45,6.93,7.02,314714,0
2013-02-26,7.08,7.15,6.96,7.08,79577,0
2013-02-27,7.1,7.18,6.97,7.05,50668,0
2013-02-28,7.01,7.2,7,7.19,53038,0
2013-03-01,7.19,7.25,7.1,7.22,49861,0
2013-03-04,7.16,7.35,7.15,7.35,43288,0
2013-03-05,7.35,7.4,7.15,7.33,332893,0
2013-03-06,7.31,7.69,7.3,7.59,156629,0
2013-03-07,7.64,7.8,7.57,7.75,77331,0
2013-03-08,7.8,8.11,7.65,7.94,159681,0
2013-03-11,8,8.13,7.87,8.1,78474,0
2013-03-12,8.02,8.08,7.85,7.93,106715,0
2013-03-13,7.99,7.99,7.71,7.75,347800,0
2013-03-14,7.79,7.85,7.65,7.72,79692,0
2013-03-15,7.71,8.25,7.7,8.04,286067,0
2013-03-18,7.9,7.97,7.86,7.88,63230,0
2013-03-19,7.88,7.9,7.8,7.86,35899,0
2013-03-20,7.87,8.03,7.8,7.83,47677,0
2013-03-21,7.82,7.93,7.7,7.84,158250,0
2013-03-22,7.79,8.03,7.75,7.85,85651,0
2013-03-25,7.94,7.94,7.73,7.86,87838,0
2013-03-26,7.94,7.94,7.72,7.87,81751,0
2013-03-27,7.87,8.13,7.75,7.95,214504,0
2013-03-28,8,8.08,7.78,7.92,68224,0
2013-04-01,7.92,7.97,7.77,7.96,71906,0
2013-04-02,7.96,8.19,7.87,7.94,52036,0
2013-04-03,7.91,7.91,7.39,7.48,131658,0
2013-04-04,7.29,7.64,7.1,7.14,163011,0
2013-04-05,6.63,6.9,6.35,6.5,742376,0
2013-04-08,6.45,6.73,6.45,6.61,201972,0
2013-04-09,6.62,6.98,6.62,6.85,127095,0
2013-04-10,6.93,7.09,6.85,7,68199,0
2013-04-11,7,7.11,6.95,7,90356,0
2013-04-12,6.99,7.19,6.95,7.06,72993,0
2013-04-15,7.1,7.35,6.91,6.99,191829,0
2013-04-16,6.97,7.2,6.9,6.94,127064,0
2013-04-17,6.9,7.13,6.87,6.91,172705,0
2013-04-18,6.91,6.91,6.79,6.86,14060,0
2013-04-19,6.9,7.1,6.66,6.88,89600,0
2013-04-22,6.86,6.99,6.83,6.91,27100,0
2013-04-23,6.97,7.21,6.9,7.06,89073,0
2013-04-24,7.11,7.39,6.98,7.11,84403,0
2013-04-25,7.25,7.27,7.12,7.15,54108,0
2013-04-26,7.19,7.41,7.18,7.34,41687,0
2013-04-29,7.76,7.83,7.49,7.65,76701,0
2013-04-30,7.7,7.79,7.5,7.66,77025,0
2013-05-01,7.78,7.78,7.52,7.69,94638,0
2013-05-02,7.75,7.75,7.4,7.44,17150,0
2013-05-03,7.5,7.52,7.35,7.41,44043,0
2013-05-06,7.51,7.58,7.44,7.45,46082,0
2013-05-07,7.97,7.97,7.52,7.74,78572,0
2013-05-08,7.75,7.89,7.72,7.85,76898,0
2013-05-09,7.85,7.89,7.69,7.87,73514,0
2013-05-10,7.88,8.41,7.85,8.38,415100,0
2013-05-13,8.52,9.12,8.36,8.84,522016,0
2013-05-14,9,9.25,8.66,8.89,210567,0
2013-05-15,9.02,9.02,8.71,8.81,50818,0
2013-05-16,8.81,8.94,8.73,8.92,31311,0
2013-05-17,8.93,8.97,8.81,8.93,41529,0
2013-05-20,9,9.49,8.96,9.19,218360,0
2013-05-21,9.25,9.42,9.14,9.19,64513,0
2013-05-22,9.15,9.42,8.9,9.3,607254,0
2013-05-23,9.2,9.45,9.01,9.4,94133,0
2013-05-24,9.4,9.4,9,9.29,78559,0
2013-05-28,9.34,9.4,9.25,9.36,62071,0
2013-05-29,9.44,9.58,9.18,9.3,96825,0
2013-05-30,9.37,9.53,8.9,9.05,71027,0
2013-05-31,8.9,9.01,8.53,8.91,120692,0
2013-06-03,8.84,9,8.35,8.59,147769,0
2013-06-04,8.7,8.71,8.22,8.3,34876,0
2013-06-05,8.38,8.57,8.26,8.37,45264,0
2013-06-06,8.43,9.08,8.43,8.89,137125,0
2013-06-07,8.89,9.8,8.89,9.15,219623,0
2013-06-10,9.55,9.8,8.05,8.31,650335,0
2013-06-11,8.28,8.43,7.85,8.01,234624,0
2013-06-12,7.99,8.05,7.42,7.92,215622,0
2013-06-13,7.84,7.92,7.72,7.87,52336,0
2013-06-14,7.86,8.25,7.86,8.15,129559,0
2013-06-17,8.15,8.29,7.98,8.29,92915,0
2013-06-18,8.33,8.85,8.31,8.56,179464,0
2013-06-19,8.49,8.64,8.42,8.6,350098,0
2013-06-20,8.28,8.48,8.25,8.42,140804,0
2013-06-21,8.4,8.52,8.18,8.45,92985,0
2013-06-24,8.39,8.41,8.11,8.31,114533,0
2013-06-25,8.4,8.5,8.28,8.33,104687,0
2013-06-26,8.7,8.7,8.19,8.25,181105,0
2013-06-27,8.36,8.58,8.3,8.4,423216,0
2013-06-28,8.36,8.44,8.26,8.4,137439,0
2013-07-01,8.51,8.52,8.2,8.21,76949,0
2013-07-02,8.3,8.38,8.13,8.27,76970,0
2013-07-03,8.34,8.44,8.28,8.4,20859,0
2013-07-05,8.49,8.68,8.43,8.45,63763,0
2013-07-08,8.5,8.58,8.27,8.51,38026,0
2013-07-09,8.5,8.69,8.42,8.61,86987,0
2013-07-10,8.66,8.88,8.54,8.78,117334,0
2013-07-11,8.94,9.14,8.59,8.75,299712,0
2013-07-12,8.7,9,8.62,8.66,60482,0
2013-07-15,9.05,9.05,8.56,8.73,198260,0
2013-07-16,8.83,8.92,8.65,8.8,122358,0
2013-07-17,8.55,8.85,8.45,8.64,88209,0
2013-07-18,8.69,8.71,8.53,8.68,137009,0
2013-07-19,8.67,8.79,8.4,8.45,56139,0
2013-07-22,8.54,8.61,8.42,8.46,49075,0
2013-07-23,8.22,8.58,8.22,8.45,38052,0
2013-07-24,8.41,8.85,8.35,8.45,65250,0
2013-07-25,8.4,8.47,8.13,8.17,75060,0
2013-07-26,8.1,8.13,7.95,8,45618,0
2013-07-29,7.89,7.98,7.78,7.97,76615,0
2013-07-30,8,8.04,7.85,7.89,55443,0
2013-07-31,7.95,8.27,7.88,8.1,92938,0
2013-08-01,8.17,8.47,8.06,8.34,103964,0
2013-08-02,8.4,8.48,8.17,8.3,39259,0
2013-08-05,8.32,8.58,8.32,8.45,95527,0
2013-08-06,8.4,8.67,8.28,8.5,79412,0
2013-08-07,8.29,8.45,7.92,8.06,75040,0
2013-08-08,8.06,8.2,7.81,7.99,61170,0
2013-08-09,8,8.09,7.78,7.95,110960,0
2013-08-12,8,8.03,7.56,7.6,92821,0
2013-08-13,7.61,7.95,7.52,7.91,368271,0
2013-08-14,7.91,7.95,7.74,7.84,16793,0
2013-08-15,7.83,7.88,7.7,7.83,17106,0
2013-08-16,7.83,7.85,7.54,7.56,59192,0
2013-08-19,7.57,7.59,7.44,7.48,61935,0
2013-08-20,7.48,7.57,7.45,7.5,86025,0
2013-08-21,7.5,7.53,7.45,7.48,32283,0
2013-08-22,7.5,7.51,7.45,7.47,23103,0
2013-08-23,7.64,7.64,7.46,7.49,104437,0
2013-08-26,7.71,8.32,7.71,7.99,299685,0
2013-08-27,9.25,9.27,8.62,8.81,959909,0
2013-08-28,9.05,9.38,8.8,9.2,244657,0
2013-08-29,9.25,9.67,9.15,9.62,203641,0
2013-08-30,9.65,9.67,9.34,9.46,89052,0
2013-09-03,9.52,10.16,9.3,9.41,138732,0
2013-09-04,9.47,9.75,9.37,9.6,156059,0
2013-09-05,9.68,9.75,9.6,9.73,190496,0
2013-09-06,9.75,9.8,9.44,9.55,134401,0
2013-09-09,9.55,9.75,9.4,9.65,236916,0
2013-09-10,9.7,9.74,9.57,9.73,122438,0
2013-09-11,9.65,10.04,9.65,9.81,142564,0
2013-09-12,9.91,10.44,9.91,10.32,421221,0
2013-09-13,10.8,11.88,10.54,11.55,563219,0
2013-09-16,12.41,12.46,11.75,11.99,631642,0
2013-09-17,12.16,12.2,11.81,11.97,220958,0
2013-09-18,12.1,12.1,11.5,11.59,253118,0
2013-09-19,11.7,11.72,11.26,11.42,260139,0
2013-09-20,11.42,11.53,11.05,11.36,282360,0
2013-09-23,11.38,13.48,11.3,13.32,667063,0
2013-09-24,13.37,13.95,13.13,13.16,547029,0
2013-09-25,13.31,13.5,13.13,13.2,364774,0
2013-09-26,13.65,13.65,12.73,12.99,243835,0
2013-09-27,12.99,13.25,12.84,12.89,187037,0
2013-09-30,12.87,13.15,12.6,12.94,276335,0
2013-10-01,13.08,13.34,13.02,13.3,142175,0
2013-10-02,13.29,13.38,13.04,13.25,88917,0
2013-10-03,13.18,13.36,13.1,13.3,115307,0
2013-10-04,13.3,13.34,13.01,13.3,106176,0
2013-10-07,13.18,13.28,13.04,13.21,109197,0
2013-10-08,14.5,14.85,13.74,13.76,889593,0
2013-10-09,13.75,14.18,13.12,14.03,265965,0
2013-10-10,13.99,14.39,13.64,13.94,242031,0
2013-10-11,14,14.45,13.76,14.27,132730,0
2013-10-14,14.11,14.52,13.84,14.07,188711,0
2013-10-15,14.01,14.16,13.66,13.76,140666,0
2013-10-16,13.64,13.92,13.3,13.34,198027,0
2013-10-17,13.34,13.35,12.71,12.86,371777,0
2013-10-18,12.9,13.4,12.75,13.36,345834,0
2013-10-21,13.5,13.9,13.44,13.51,387187,0
2013-10-22,13.62,14.2,13.6,13.99,187863,0
2013-10-23,13.86,14.05,13.42,13.67,197188,0
2013-10-24,13.71,14.25,13.61,13.88,182977,0
2013-10-25,14.17,14.17,13.63,13.67,146290,0
2013-10-28,13.59,13.7,13.36,13.65,113328,0
2013-10-29,13.65,14.08,13.54,13.66,153098,0
2013-10-30,13.7,13.95,13.57,13.66,102075,0
2013-10-31,14.08,14.5,13.41,14.24,292300,0
2013-11-01,14.3,14.46,13.81,13.93,189262,0
2013-11-04,14.04,14.47,13.99,14.15,246222,0
2013-11-05,14.19,15.25,14.06,14.68,305287,0
2013-11-06,14.86,15.37,14.69,14.8,352321,0
2013-11-07,14.8,14.8,14.25,14.32,234470,0
2013-11-08,14.32,15.35,14.32,14.82,199736,0
2013-11-11,15,15.09,14.4,14.8,551937,0
2013-11-12,14.95,16.07,14.6,15.96,514502,0
2013-11-13,15.97,17.41,15.97,16.69,463572,0
2013-11-14,16.83,17.11,16.25,16.98,168818,0
2013-11-15,16.91,17.02,16.53,16.56,151146,0
2013-11-18,16.58,16.59,14.63,15.14,570318,0
2013-11-19,15.02,15.02,13.76,14.13,544021,0
2013-11-20,14.08,14.54,13.89,14.07,204952,0
2013-11-21,14.06,15.3,14.04,15.23,281640,0
2013-11-22,15.27,15.82,15.14,15.43,141044,0
2013-11-25,15.64,15.8,15.4,15.43,232309,0
2013-11-26,15.41,16.15,15.25,15.92,163076,0
2013-11-27,16.11,16.25,15.8,15.86,102241,0
2013-11-29,16.02,16.18,15.85,15.85,54090,0
2013-12-02,15.88,16.21,15.65,16.01,128368,0
2013-12-03,15.95,16.04,15.25,15.56,209972,0
2013-12-04,15.45,15.8,15.4,15.58,134627,0
2013-12-05,15.48,15.51,14.8,14.95,113402,0
2013-12-06,14.95,15.14,14.85,14.98,152677,0
2013-12-09,15,15.12,14.54,14.69,110688,0
2013-12-10,14.52,14.66,14.08,14.14,208561,0
2013-12-11,14.1,14.39,13.61,14.21,324725,0
2013-12-12,13.93,14.39,13.86,14.21,94159,0
2013-12-13,14.34,14.94,14.34,14.48,179344,0
2013-12-16,14.68,15.21,14.47,15.01,267324,0
2013-12-17,15,15.63,14.97,15.26,295586,0
2013-12-18,15.48,15.58,14.88,15.5,218172,0
2013-12-19,15.36,15.36,14.72,15.25,498815,0
2013-12-20,15.23,15.23,14.96,15.01,165716,0
2013-12-23,15.02,15.92,15.02,15.55,123700,0
2013-12-24,15.54,15.88,15.34,15.68,51522,0
2013-12-26,15.66,15.66,15.4,15.5,78332,0
2013-12-27,15.61,15.68,15.4,15.45,72516,0
2013-12-30,15.53,15.53,15.08,15.28,40217,0
2013-12-31,15.25,15.85,15.24,15.76,69658,0
2014-01-02,15.76,15.9,15.65,15.8,189590,0
2014-01-03,15.8,17.15,15.79,17.07,379558,0
2014-01-06,17.2,18.33,17.2,18.19,711707,0
2014-01-07,18.28,19.24,18.24,18.93,405080,0
2014-01-08,19,19.4,18.76,19,237801,0
2014-01-09,18.4,18.4,17.5,17.91,630812,0
2014-01-10,17.61,18.57,17.55,18.42,399083,0
2014-01-13,18.25,18.42,17.82,18.32,980730,0
2014-01-14,18.21,18.71,18.09,18.47,1088859,0
2014-01-15,18.73,18.98,18.25,18.33,371340,0
2014-01-16,18.55,19.94,18.39,19.86,739865,0
2014-01-17,19.41,20.4,19.41,19.96,343109,0
2014-01-21,20.31,20.4,19.96,20.34,294702,0
2014-01-22,19.5,19.93,19.27,19.72,331732,0
2014-01-23,19.65,19.86,18.81,19.06,496593,0
2014-01-24,18.77,20.1,18.33,19.49,674917,0
2014-01-27,19.39,19.72,18.34,18.6,379622,0
2014-01-28,18.5,19.58,18.34,18.78,241276,0
2014-01-29,18.69,18.79,17.16,17.5,531165,0
2014-01-30,17.51,19,17.51,19,328207,0
2014-01-31,18.72,19.15,18.54,19.02,188446,0
2014-02-03,19.33,19.95,17.73,17.92,304421,0
2014-02-04,17.81,18.14,17.25,17.77,321824,0
2014-02-05,17.77,19.23,17.64,19.01,324292,0
2014-02-06,19.5,20.34,19.3,19.68,538635,0
2014-02-07,20.05,20.05,19.32,19.4,198293,0
2014-02-10,19.5,19.95,19.5,19.8,242085,0
2014-02-11,19.8,20.1,19.78,19.99,213975,0
2014-02-12,20.1,21.88,20.05,21.45,448055,0
2014-02-13,21.44,22.58,21.05,21.94,306949,0
2014-02-14,22.02,22.38,21.37,21.54,150255,0
2014-02-18,21.84,22.26,21.01,21.41,227315,0
2014-02-19,21.41,22.05,21.23,21.26,316051,0
2014-02-20,21.77,22.5,21.26,22.45,408958,0
2014-02-21,22.61,25,22.12,22.71,562022,0
2014-02-24,23.05,23.7,22.61,23.17,425758,0
2014-02-25,20.55,20.58,18.01,19.06,1213753,0
2014-02-26,19.76,20.35,18.04,18.08,744619,0
2014-02-27,18.1,19,17.6,17.88,508274,0
2014-02-28,17.88,18.72,17.77,18.26,462076,0
2014-03-03,17.93,18.13,16.67,17.08,536826,0
2014-03-04,17.34,17.42,16.31,16.52,699954,0
2014-03-05,16.8,17,16.52,16.96,430085,0
2014-03-06,17.07,17.19,15.41,15.99,502111,0
2014-03-07,16.17,16.18,15.13,15.45,532470,0
2014-03-10,15.49,15.66,14.54,14.92,342088,0
2014-03-11,14.58,14.95,14.41,14.9,455291,0
2014-03-12,14.9,16.02,14.79,15.77,359893,0
2014-03-13,15.75,15.84,15.52,15.77,269812,0
2014-03-14,15.7,16.05,15.67,15.92,310631,0
2014-03-17,15.92,16.37,15.8,16.1,263539,0
2014-03-18,16.11,16.55,16,16.28,140401,0
2014-03-19,16.37,16.48,16.05,16.33,93659,0
2014-03-20,16.2,16.5,16.04,16.2,133273,0
2014-03-21,16.34,16.68,16.16,16.31,212201,0
2014-03-24,16.36,16.48,15.64,16.02,207041,0
2014-03-25,16.07,16.44,15.68,16.02,135612,0
2014-03-26,16.16,16.43,15.75,15.79,381200,0
2014-03-27,15.89,16.23,15.73,16.17,99534,0
2014-03-28,16.2,16.77,16.2,16.77,121337,0
2014-03-31,16.79,17.39,16.75,17.04,268315,0
2014-04-01,17.1,18.45,17,18.41,383966,0
2014-04-02,18.5,20.29,18.2,20.1,393182,0
2014-04-03,20,20.04,18.58,19.06,237078,0
2014-04-04,19.07,19.66,18.45,18.75,153344,0
2014-04-07,18.83,19,17.09,17.54,189910,0
2014-04-08,17.79,18.27,17.31,18.15,102398,0
2014-04-09,18.29,18.7,17.64,18.53,75337,0
2014-04-10,18.43,18.43,17.12,17.28,105339,0
2014-04-11,17,17.31,16.75,17.21,76027,0
2014-04-14,17.58,18.35,17.42,18.23,106001,0
2014-04-15,18.19,18.19,16.82,17.14,121456,0
2014-04-16,17.38,17.8,16.89,17.4,123259,0
2014-04-17,17.21,17.39,16.9,16.96,53988,0
2014-04-21,16.8,16.8,16.01,16.43,112434,0
2014-04-22,16.63,16.63,16.08,16.49,127711,0
2014-04-23,16.44,16.88,16.25,16.75,148770,0
2014-04-24,16.9,17,16.16,16.38,152955,0
2014-04-25,16.22,16.49,15.88,16,115073,0
2014-04-28,16.3,16.34,15,15.09,170723,0
2014-04-29,15.07,16.19,14.92,16.18,260081,0
2014-04-30,15.99,15.99,15.15,15.56,134520,0
2014-05-01,15.56,16.01,14.9,15.99,180745,0
2014-05-02,15.75,16,14.6,14.92,197170,0
2014-05-05,14.88,15.17,14.64,14.96,145999,0
2014-05-06,14.94,15.13,14.08,14.18,225118,0
2014-05-07,14,14.54,13.77,14.54,155753,0
2014-05-08,14.6,15.18,14.23,15.14,243230,0
2014-05-09,15.04,15.24,14.49,14.57,109090,0
2014-05-12,14.48,15.45,14.34,15.16,142675,0
2014-05-13,15.39,15.6,15.21,15.36,190407,0
2014-05-14,15.28,15.28,14.5,14.52,197095,0
2014-05-15,14.58,14.58,12.33,12.46,565724,0
2014-05-16,13,13.54,12.51,13.09,459636,0
2014-05-19,12.99,13.29,12.41,12.95,235819,0
2014-05-20,12.9,13.23,12.75,13.19,123270,0
2014-05-21,13.79,14.15,13.26,13.92,96568,0
2014-05-22,13.89,13.96,13.01,13.06,132542,0
2014-05-23,12.32,13.22,12.22,13,283567,0
2014-05-27,13.1,13.72,13.1,13.54,88176,0
2014-05-28,13.49,13.55,12.7,13.17,161236,0
2014-05-29,13.22,13.35,12.6,12.72,124830,0
2014-05-30,12.53,14.1,12.53,14,182442,0
2014-06-02,14.01,14.1,13.1,13.16,130053,0
2014-06-03,13.09,13.39,12.84,13.13,82465,0
2014-06-04,12.97,13.26,12.91,13.16,53802,0
2014-06-05,13.16,13.24,12.98,13.02,75137,0
2014-06-06,12.9,13.79,12.9,13.72,125257,0
2014-06-09,13.92,13.97,13.68,13.81,55842,0
2014-06-10,13.68,13.83,13.25,13.67,114700,0
2014-06-11,13.59,13.86,13.16,13.54,114046,0
2014-06-12,13.5,13.65,13.19,13.29,98444,0
2014-06-13,13.14,13.31,12.68,12.93,139585,0
2014-06-16,12.91,13.16,12.91,13.01,301366,0
2014-06-17,16.94,17.01,14.35,14.47,2299861,0
2014-06-18,14.45,15.15,14.45,14.83,528953,0
2014-06-19,15,15,14.7,14.92,128607,0
2014-06-20,14.98,15.04,14.74,14.82,157025,0
2014-06-23,14.82,14.96,14.54,14.63,197325,0
2014-06-24,14.47,14.47,13.8,13.87,269314,0
2014-06-25,13.8,13.81,13.26,13.5,184661,0
2014-06-26,13.47,13.55,13.28,13.34,128935,0
2014-06-27,13.32,13.86,13.17,13.74,136441,0
2014-06-30,13.61,13.99,13.4,13.69,204518,0
2014-07-01,13.7,13.91,13.48,13.65,155963,0
2014-07-02,13.66,13.73,13.15,13.22,389100,0
2014-07-03,13.19,13.62,13.13,13.41,134453,0
2014-07-07,13.41,13.41,12.6,12.91,228732,0
2014-07-08,12.78,12.9,12.16,12.26,175229,0
2014-07-09,12.29,12.78,12.2,12.71,200083,0
2014-07-10,12.41,12.59,12.3,12.41,135409,0
2014-07-11,12.41,13.07,12.39,12.87,134129,0
2014-07-14,13,13.3,12.75,12.87,305760,0
2014-07-15,12.78,12.87,12.56,12.59,117608,0
2014-07-16,12.59,12.74,12.45,12.49,79943,0
2014-07-17,12.33,12.87,12.24,12.87,121315,0
2014-07-18,12.88,12.88,12.64,12.72,81487,0
2014-07-21,12.9,13.63,12.9,13.56,232034,0
2014-07-22,13.58,14.27,13.55,14.02,201713,0
2014-07-23,13.92,14,13.59,13.9,95445,0
2014-07-24,13.98,14.75,13.92,14.4,226430,0
2014-07-25,14.75,14.75,14.21,14.55,163940,0
2014-07-28,14.6,15.13,14.56,14.77,180712,0
2014-07-29,14.8,15.37,14.65,15.01,380307,0
2014-07-30,15.03,15.16,14.77,14.98,144485,0
2014-07-31,15.02,15.14,14.6,15.01,168255,0
2014-08-01,14.91,15.01,13.92,14.29,249314,0
2014-08-04,14.33,14.98,14,14.72,250784,0
2014-08-05,14.55,14.83,14.51,14.73,146526,0
2014-08-06,14.59,14.98,14.41,14.58,104987,0
2014-08-07,14.57,14.77,14.42,14.59,40614,0
2014-08-08,14.7,14.82,14.38,14.55,126532,0
2014-08-11,14.54,14.67,14.43,14.47,307899,0
2014-08-12,14.48,14.61,14.3,14.33,202551,0
2014-08-13,14.4,14.62,14.3,14.35,210029,0
2014-08-14,14.33,14.52,14.3,14.3,204967,0
2014-08-15,14.33,14.57,14.3,14.56,66343,0
2014-08-18,14.58,15.09,14.51,15.05,158618,0
2014-08-19,15.06,15.07,14.53,14.86,128206,0
2014-08-20,14.82,14.92,14.45,14.47,117783,0
2014-08-21,14.42,14.62,14.37,14.5,105662,0
2014-08-22,14.5,15.22,14.38,14.85,95428,0
2014-08-25,14.95,15.3,14.7,14.92,82321,0
2014-08-26,15.04,15.35,14.92,15.32,86372,0
2014-08-27,15.46,15.89,15.07,15.76,244481,0
2014-08-28,15.63,16.53,15.63,16.23,378702,0
2014-08-29,16.88,17.38,15.93,17.22,672777,0
2014-09-02,17.85,18.49,17.47,18.27,949949,0
2014-09-03,18.5,18.5,17.75,18.25,337910,0
2014-09-04,18.25,18.62,17.74,17.9,182851,0
2014-09-05,18.07,18.5,17.73,18.34,105591,0
2014-09-08,18.38,18.99,18.38,18.95,194207,0
2014-09-09,19.14,19.86,18.54,18.6,286863,0
2014-09-10,18.56,18.77,18.13,18.62,95588,0
2014-09-11,18.56,18.56,18.13,18.21,157171,0
2014-09-12,18.08,18.14,17.9,17.99,121957,0
2014-09-15,17.99,18.16,17.31,17.35,173529,0
2014-09-16,17.3,17.36,16.76,17.09,170682,0
2014-09-17,17.11,17.65,17.09,17.46,83409,0
2014-09-18,17.76,18.52,17.69,18.23,89761,0
2014-09-19,18.42,18.44,17.5,17.54,69955,0
2014-09-22,17.7,17.76,16.71,16.77,135649,0
2014-09-23,16.62,17.38,16.57,16.91,99611,0
2014-09-24,16.95,17.3,16.95,17.18,72741,0
2014-09-25,17.33,17.5,15.9,16.16,214797,0
2014-09-26,16.2,16.77,16,16.55,195698,0
2014-09-29,16.37,16.54,16.01,16.15,88860,0
2014-09-30,16.1,16.13,15.63,15.66,120676,0
2014-10-01,15.59,15.59,14.64,14.8,246800,0
2014-10-02,14.84,14.99,14.57,14.62,160615,0
2014-10-03,14.72,14.81,14.62,14.65,202793,0
2014-10-06,14.73,15.67,14.65,15.38,460833,0
2014-10-07,15.44,15.91,14.65,14.79,228745,0
2014-10-08,14.72,14.88,14.31,14.8,199842,0
2014-10-09,14.79,15,14.47,14.57,90807,0
2014-10-10,14.49,14.6,14.27,14.42,232008,0
2014-10-13,14.38,15.69,13.66,15.01,440790,0
2014-10-14,15.11,15.55,15,15.42,121175,0
2014-10-15,15.31,15.81,14.62,15.76,138314,0
2014-10-16,15.63,15.97,15.15,15.81,170706,0
2014-10-17,15.92,16.52,15.82,16.12,143378,0
2014-10-20,16.12,16.12,15.88,15.97,127991,0
2014-10-21,16.2,16.68,15.8,16.1,170288,0
2014-10-22,16.2,16.45,15.32,15.54,136774,0
2014-10-23,15.84,15.84,14.75,14.85,156182,0
2014-10-24,14.98,15.81,14.98,15.5,157267,0
2014-10-27,15.26,15.99,15.12,15.77,106137,0
2014-10-28,16,17.18,15.77,16.96,173513,0
2014-10-29,16.96,17.06,16.42,16.85,120368,0
2014-10-30,16.89,17.39,16.28,17.29,151174,0
2014-10-31,17.29,17.98,17.26,17.41,154887,0
2014-11-03,17.64,17.64,17.02,17.36,99085,0
2014-11-04,17.3,17.32,17.05,17.11,87793,0
2014-11-05,17.12,17.35,16.54,16.62,75977,0
2014-11-06,16.5,16.91,16.14,16.24,160364,0
2014-11-07,16.29,16.55,15.78,16.23,122032,0
2014-11-10,16.17,16.45,15.89,16.19,147013,0
2014-11-11,16.18,16.5,16.03,16.11,102340,0
2014-11-12,16.12,16.12,15.88,15.9,70994,0
2014-11-13,15.88,16.07,15.58,15.6,83991,0
2014-11-14,15.52,16.09,15.25,16,82290,0
2014-11-17,16.07,16.15,15.56,15.84,73133,0
2014-11-18,16.04,16.15,15.56,15.6,107964,0
2014-11-19,15.55,15.8,15.2,15.24,81957,0
2014-11-20,15.2,16.28,15.2,16,98795,0
2014-11-21,16.4,16.4,15.92,16.1,172908,0
2014-11-24,16.3,17.5,16.3,17.3,369502,0
2014-11-25,15.19,16.28,15,15.7,577328,0
2014-11-26,15.65,15.88,14.85,15.03,275367,0
2014-11-28,15.2,15.8,14.96,14.99,103812,0
2014-12-01,15,15.38,13.99,14,247416,0
2014-12-02,13.96,13.99,13.31,13.35,225161,0
2014-12-03,13.35,14.04,13.35,13.91,149454,0
2014-12-04,14,14.03,13.14,13.22,155598,0
2014-12-05,13.21,13.33,12.6,12.67,295505,0
2014-12-08,12.5,12.6,12.12,12.15,340662,0
2014-12-09,12,12.47,11.5,12.17,348185,0
2014-12-10,12.15,12.67,12.09,12.29,110702,0
2014-12-11,12.51,12.67,12.16,12.16,123540,0
2014-12-12,12.16,12.26,11.88,12,129840,0
2014-12-15,11.41,11.5,9.5,10.1,771772,0
2014-12-16,9.98,10.1,9.56,9.66,310061,0
2014-12-17,9.8,10.08,9.73,9.89,153455,0
2014-12-18,9.99,10.92,9.98,10.83,387491,0
2014-12-19,10.91,10.95,10.43,10.5,108262,0
2014-12-22,10.48,10.64,10.43,10.49,64490,0
2014-12-23,10.46,10.49,9.61,9.8,272002,0
2014-12-24,9.93,13.98,9.88,12.75,794147,0
2014-12-26,12.83,13.27,12.34,12.91,487470,0
2014-12-29,12.8,14.49,12.79,14.48,390122,0
2014-12-30,14.5,14.69,13.99,14.55,213956,0
2014-12-31,14.55,14.74,14.21,14.35,181838,0
2015-01-02,14.4,14.58,12.49,13.61,288282,0
2015-01-05,13.61,13.64,12.85,12.94,207030,0
2015-01-06,12.95,13.2,12.41,12.98,164609,0
2015-01-07,13.63,13.75,13.12,13.31,205658,0
2015-01-08,13.8,13.98,13.28,13.79,122126,0
2015-01-09,13.96,13.96,13.15,13.28,104146,0
2015-01-12,13.21,13.78,13.15,13.22,136987,0
2015-01-13,13.25,13.72,12.97,13.35,481016,0
2015-01-14,13.23,13.33,10.44,10.49,1380331,0
2015-01-15,10.6,10.85,9.67,10.26,720139,0
2015-01-16,10.36,11.12,10.36,10.76,272197,0
2015-01-20,10.75,11.3,10.45,11.3,278981,0
2015-01-21,11.36,11.76,11.1,11.4,287233,0
2015-01-22,11.63,11.63,11.2,11.56,302753,0
2015-01-23,11.39,12.1,11.39,11.56,130485,0
2015-01-26,11.56,11.81,11.39,11.67,69578,0
2015-01-27,11.38,11.85,11.23,11.38,119077,0
2015-01-28,11.8,13.06,11.64,12.93,400789,0
2015-01-29,12.85,12.9,11.66,12.29,206042,0
2015-01-30,12.27,12.85,12.15,12.44,165852,0
2015-02-02,12.87,13.1,12.4,12.98,146820,0
2015-02-03,13.18,13.47,13.07,13.28,195368,0
2015-02-04,13.3,13.59,13.26,13.5,102979,0
2015-02-05,13.5,13.59,13.24,13.25,89031,0
2015-02-06,13.17,14.08,13.15,13.4,400225,0
2015-02-09,13.41,13.45,8.72,9.95,3602329,0
2015-02-10,8.66,9.89,7.41,8.5,3355108,0
2015-02-11,8.43,8.94,7.76,8.74,1201161,0
2015-02-12,9,9.48,8.66,9.26,523527,0
2015-02-13,9.37,9.37,8.83,8.84,332156,0
2015-02-17,8.76,9.29,8.5,8.69,652572,0
2015-02-18,9.07,9.07,8.5,8.9,338998,0
2015-02-19,8.79,9.11,8.65,8.9,187927,0
2015-02-20,8.87,9.07,8.77,8.95,302735,0
2015-02-23,9.05,9.09,8.6,8.85,254351,0
2015-02-24,8.77,8.89,8.6,8.85,179100,0
2015-02-25,8.8,9.21,8.73,9.13,141461,0
2015-02-26,9.15,9.39,8.83,8.98,217489,0
2015-02-27,9,10.6,9,10.36,881417,0
2015-03-02,11.1,11.4,9.8,10.16,1167600,0
2015-03-03,10.16,10.7,9.66,10.39,534200,0
2015-03-04,10.24,10.68,10.12,10.47,220800,0
2015-03-05,10.67,11.47,10.42,11.2,452400,0
2015-03-06,11.04,11.18,10.23,10.28,346200,0
2015-03-09,10.25,10.46,10.13,10.31,158200,0
2015-03-10,10,10.76,9.94,10.14,325400,0
2015-03-11,10.28,10.43,10.15,10.34,213500,0
2015-03-12,10.39,10.45,9.84,9.97,149100,0
2015-03-13,9.96,10.45,9.93,10.25,197100,0
2015-03-16,10.25,10.43,10.05,10.15,157100,0
2015-03-17,10.04,10.38,9.92,10.33,120800,0
2015-03-18,10.34,10.34,9.78,10.1,160600,0
2015-03-19,10.1,10.21,9.61,9.81,151600,0
2015-03-20,9.94,9.97,9.5,9.66,183300,0
2015-03-23,9.76,9.95,9.57,9.61,147700,0
2015-03-24,9.61,9.97,9.61,9.74,114200,0
2015-03-25,9.74,9.74,9.31,9.35,197700,0
2015-03-26,9.35,9.39,8.9,8.94,189300,0
2015-03-27,8.94,9.41,8.94,9.14,158200,0
2015-03-30,9.14,9.35,9.11,9.14,98100,0
2015-03-31,9.17,9.27,8.91,8.96,136000,0
2015-04-01,9.07,9.13,8.71,8.74,280800,0
2015-04-02,8.8,9.15,8.8,9.1,233400,0
2015-04-06,9.13,9.41,9.05,9.1,199900,0
2015-04-07,9.31,9.42,9.12,9.25,209184,0
2015-04-08,9.3,9.3,9.05,9.12,166400,0
2015-04-09,9.12,9.3,8.94,8.96,289393,0
2015-04-10,8.99,9.16,8.95,9.01,235200,0
2015-04-13,9.08,9.2,8.85,9.11,329500,0
2015-04-14,9.1,9.17,9.06,9.14,139200,0
2015-04-15,9.08,9.16,9.01,9.09,77800,0
2015-04-16,9.06,9.07,8.87,8.91,142755,0
2015-04-17,8.88,8.88,8.56,8.72,113800,0
2015-04-20,8.76,8.82,8.61,8.61,93264,0
2015-04-21,8.62,9,8.6,8.82,187408,0
2015-04-22,8.9,8.99,8.69,8.81,192134,0
2015-04-23,8.92,9.11,8.9,8.98,155400,0
2015-04-24,9.07,9.08,8.91,8.95,77600,0
2015-04-27,9.06,9.12,8.88,8.92,151800,0
2015-04-28,8.89,9.1,8.62,8.73,95300,0
2015-04-29,8.73,9.03,8.64,8.88,98200,0
2015-04-30,8.96,9,8.66,8.67,121200,0
2015-05-01,9,9.04,8.89,8.96,203200,0
2015-05-04,9.08,9.42,8.96,9.3,489900,0
2015-05-05,9.35,10.11,9.35,10.03,515800,0
2015-05-06,10.1,10.1,9.7,9.99,163497,0
2015-05-07,9.96,10.14,9.8,10.04,157887,0
2015-05-08,10.12,10.12,9.91,10,105000,0
2015-05-11,10.09,10.58,9.48,9.63,182300,0
2015-05-12,9.59,9.6,9.3,9.54,123554,0
2015-05-13,9.63,10.05,9.55,9.96,211900,0
2015-05-14,10.15,10.15,9.9,10.04,181000,0
2015-05-15,10.08,10.46,9.97,10.46,375528,0
2015-05-18,10.59,10.59,10.21,10.53,146711,0
2015-05-19,10.59,11.5,10.5,10.99,283800,0
2015-05-20,11.02,11.47,11,11.2,312700,0
2015-05-21,11.5,11.5,11.08,11.2,256100,0
2015-05-22,11.2,11.2,10.43,10.55,432200,0
2015-05-26,10.49,10.5,10.09,10.18,177439,0
2015-05-27,10.25,10.53,10.19,10.35,124700,0
2015-05-28,10.41,10.41,9.73,9.9,402220,0
2015-05-29,9.9,9.9,9.4,9.45,286900,0
2015-06-01,9.47,9.89,9.45,9.86,183391,0
2015-06-02,9.8,10.38,9.8,10.07,185008,0
2015-06-03,10.14,10.29,9.87,10.15,160500,0
2015-06-04,10.2,10.38,10.12,10.25,106300,0
2015-06-05,10.3,11.04,10.2,10.9,290700,0
2015-06-08,10.98,11.87,10.81,11.71,260200,0
2015-06-09,11.7,12.2,11.33,11.88,281359,0
2015-06-10,12.43,12.43,11.9,12,317065,0
2015-06-11,12.4,12.4,11.92,12.19,155404,0
2015-06-12,12.56,12.56,11.14,11.37,394300,0
2015-06-15,11.29,11.37,10.55,10.66,214100,0
2015-06-16,10.7,11.99,10.7,11.54,258600,0
2015-06-17,11.53,11.6,10.65,11.32,184200,0
2015-06-18,11.5,11.87,11.42,11.57,178600,0
2015-06-19,11.53,11.62,11.23,11.49,135400,0
2015-06-22,11.53,11.59,11.15,11.19,118500,0
2015-06-23,11.17,11.31,11.06,11.1,141789,0
2015-06-24,11.06,11.34,11.06,11.22,77400,0
2015-06-25,11.27,11.88,11.27,11.84,172300,0
2015-06-26,11.9,12,11.8,12,146100,0
2015-06-29,11.79,11.85,11.06,11.17,184800,0
2015-06-30,11.35,11.55,11.35,11.49,54027,0
2015-07-01,11.58,11.76,11.58,11.64,54100,0
2015-07-02,11.65,11.99,11.6,11.75,61400,0
2015-07-06,11.85,11.96,11.61,11.88,91800,0
2015-07-07,12.03,12.03,11.24,11.47,119200,0
2015-07-08,11.56,11.66,11.17,11.53,106800,0
2015-07-09,11.65,11.69,11.3,11.3,57900,0
2015-07-10,11.66,11.66,11.27,11.33,44600,0
2015-07-13,11.55,11.55,11.28,11.39,42600,0
2015-07-14,11.49,11.8,11.44,11.75,124167,0
2015-07-15,11.75,12,10.93,11.38,263236,0
2015-07-16,12.73,13.63,12.26,13.61,1412800,0
2015-07-17,13.9,14.56,13.53,13.82,669200,0
2015-07-20,14.1,14.54,13.91,14.15,383400,0
2015-07-21,14.08,14.3,12.8,12.99,429200,0
2015-07-22,12.82,13.5,12.76,12.98,270400,0
2015-07-23,13,13.55,13,13.07,367000,0
2015-07-24,13.05,13.51,12.25,12.26,180700,0
2015-07-27,12.23,13,12.17,12.32,234500,0
2015-07-28,12.33,13.01,12.33,12.65,219900,0
2015-07-29,12.67,13.3,12.67,12.89,442100,0
2015-07-30,12.73,12.85,11.4,11.82,785000,0
2015-07-31,11.64,12.4,11.4,12.26,173000,0
2015-08-03,12.21,12.31,8.61,9.01,1968985,0
2015-08-04,8.28,10.65,8.25,10.06,1001700,0
2015-08-05,10.06,10.51,10.06,10.29,340500,0
2015-08-06,10.35,10.39,9.26,9.57,273486,0
2015-08-07,9.54,9.84,9.34,9.56,244300,0
2015-08-10,9.56,9.74,9.2,9.44,195700,0
2015-08-11,9.35,10.24,9.3,9.88,222155,0
2015-08-12,9.71,9.71,9.35,9.56,179400,0
2015-08-13,9.6,9.72,8.82,8.82,345800,0
2015-08-14,8.75,8.88,7.7,7.8,795600,0
2015-08-17,7.79,8,7.43,7.56,394600,0
2015-08-18,7.17,7.22,5.17,5.22,3266800,0
2015-08-19,5.4,5.4,4.56,4.65,1584100,0
2015-08-20,3.66,3.69,2.51,2.84,5390800,0
2015-08-21,3.13,3.25,2.72,3.11,2208500,0
2015-08-24,2.94,4.23,2.9,3.75,3776495,0
2015-08-25,4.01,4.11,3.48,3.57,1133800,0
2015-08-26,3.65,3.72,3.04,3.4,869800,0
2015-08-27,3.4,3.51,3.26,3.41,472800,0
2015-08-28,3.53,4.07,3.41,4.01,1579000,0
2015-08-31,4.05,4.17,3.86,3.98,507200,0
2015-09-01,3.85,4.02,3.8,3.99,360700,0
2015-09-02,4.04,4.45,4.03,4.37,785400,0
2015-09-03,4.35,4.37,3.9,4.09,456400,0
2015-09-04,4.07,4.13,3.91,3.96,226000,0
2015-09-08,3.94,4.09,3.82,3.91,243500,0
2015-09-09,4.08,4.31,3.9,4.15,379100,0
2015-09-10,4.1,4.13,3.96,4.1,363964,0
2015-09-11,4.02,4.12,3.99,4.02,267300,0
2015-09-14,3.97,4.01,3.86,3.93,182800,0
2015-09-15,3.85,4.12,3.84,4.02,191700,0
2015-09-16,3.99,4.1,3.95,3.97,151000,0
2015-09-17,4.11,4.55,4.11,4.29,537345,0
2015-09-18,4.29,4.34,4.15,4.18,253100,0
2015-09-21,4.15,4.49,4.15,4.19,264100,0
2015-09-22,4.22,4.28,4.11,4.26,199700,0
2015-09-23,4.26,4.26,4.02,4.09,192700,0
2015-09-24,4.02,4.8,3.95,4.77,747451,0
2015-09-25,4.95,6.25,4.8,5.51,2432600,0
2015-09-28,5.38,5.44,5,5.15,452394,0
2015-09-29,5.15,5.54,4.87,5.5,364200,0
2015-09-30,5.52,5.66,5.23,5.52,269400,0
2015-10-01,5.58,5.8,5.38,5.44,192100,0
2015-10-02,5.33,6.51,5.33,6.31,650700,0
2015-10-05,6.38,7.38,6.2,6.64,1093003,0
2015-10-06,6.66,6.87,6.2,6.66,324300,0
2015-10-07,6.71,6.71,6.01,6.09,339100,0
2015-10-08,6.17,6.35,6.04,6.04,196700,0
2015-10-09,5.99,6.13,5.71,5.87,247700,0
2015-10-12,5.95,5.95,5.16,5.22,314798,0
2015-10-13,5.51,5.99,5.31,5.32,346800,0
2015-10-14,5.3,5.65,5.12,5.15,456900,0
2015-10-15,5.21,5.4,5.15,5.29,222300,0
2015-10-16,5.35,5.64,5.21,5.58,251300,0
2015-10-19,5.6,5.95,5.56,5.92,253800,0
2015-10-20,5.93,6.26,5.9,6.06,266630,0
2015-10-21,6.13,6.15,5.64,5.77,233900,0
2015-10-22,5.79,5.97,5.65,5.66,109800,0
2015-10-23,5.75,5.82,5.42,5.58,175600,0
2015-10-26,5.58,5.58,5.42,5.5,75200,0
2015-10-27,5.48,5.48,5.26,5.3,97400,0
2015-10-28,5.26,5.65,5.1,5.42,156400,0
2015-10-29,5.42,5.67,5.42,5.65,82300,0
2015-10-30,5.59,5.62,5.31,5.32,108000,0
2015-11-02,5.35,5.9,5.35,5.73,203855,0
2015-11-03,5.77,5.99,5.64,5.9,149700,0
2015-11-04,5.84,6.12,5.66,5.74,123043,0
2015-11-05,5.74,5.85,5.59,5.63,77900,0
2015-11-06,5.62,5.77,5.34,5.43,321300,0
2015-11-09,5.43,5.48,5.28,5.39,108245,0
2015-11-10,5.37,5.48,4.38,5.14,626400,0
2015-11-11,6.65,8.28,6.51,7.61,8528800,0
2015-11-12,7.67,7.74,7.1,7.26,951800,0
2015-11-13,7.21,7.44,6.8,7.17,372200,0
2015-11-16,7.2,7.8,7,7.59,665400,0
2015-11-17,7.65,7.66,7.25,7.35,261300,0
2015-11-18,7.31,7.55,7.25,7.5,205900,0
2015-11-19,7.44,8.05,7.32,7.89,551600,0
2015-11-20,7.95,8.47,7.8,8.12,847100,0
2015-11-23,8.18,9,8.16,8.69,477800,0
2015-11-24,8.67,9.98,8.61,9.9,944300,0
2015-11-25,10.24,11,9.84,10.2,769500,0
2015-11-27,10.25,10.6,9.75,10.41,279100,0
2015-11-30,10.34,10.36,9.41,10.02,515300,0
2015-12-01,10,10,9.56,9.86,169981,0
2015-12-02,9.81,9.82,9.19,9.25,337703,0
2015-12-03,9.18,9.18,8.52,8.52,465843,0
2015-12-04,8.61,9.06,8.06,8.16,526700,0
2015-12-07,8.18,8.38,7.83,7.87,273500,0
2015-12-08,7.83,8.5,7.51,8.23,296992,0
2015-12-09,8.54,9.02,8.03,8.27,456300,0
2015-12-10,8.23,8.38,8.04,8.17,110000,0
2015-12-11,8.02,8.07,7.69,7.92,207800,0
2015-12-14,7.92,8.24,7.7,8.13,208942,0
2015-12-15,8.2,8.36,8.02,8.09,157900,0
2015-12-16,8.19,8.3,7.93,8.13,105500,0
2015-12-17,7.98,8.3,7.87,8.08,246200,0
2015-12-18,8.08,8.22,7.95,8.07,212300,0
2015-12-21,7.99,8.48,7.8,8.34,489400,0
2015-12-22,8.34,8.47,8.01,8.12,175699,0
2015-12-23,8.19,9.72,8.19,9.09,635400,0
2015-12-24,8.96,9.416,8.93,8.97,150053,0
2015-12-28,8.84,9.43,8.53,8.75,364526,0
2015-12-29,8.82,9.4,8.66,8.92,219278,0
2015-12-30,8.94,9.34,8.6,8.8,381468,0
2015-12-31,9.39,10.1,9.02,9.11,802787,0
2016-01-04,9,9.44,8.6,9.34,548020,0
2016-01-05,9.39,10.35,8.5,9.34,919084,0
2016-01-06,9,9.33,8.58,8.93,807062,0
2016-01-07,8.63,8.78,7.92,8.3,364487,0
2016-01-08,8.32,8.66,8,8.05,166594,0
2016-01-11,8,8.52,7.68,8.52,249292,0
2016-01-12,8.53,8.649,8.2101,8.55,113553,0
2016-01-13,8.77,8.936,8.28,8.37,163908,0
2016-01-14,8.35,8.67,7.298,8.37,346537,0
2016-01-15,8.13,8.51,8.06,8.5,179493,0
2016-01-19,8.55,8.65,8.11,8.19,198100,0
2016-01-20,7.72,8.43,7.51,8.13,356369,0
2016-01-21,8.13,8.31,7.72,8.15,110965,0
2016-01-22,8.22,8.55,8.22,8.3,180234,0
2016-01-25,9.93,11.46,9.6001,10.75,2723679,0
2016-01-26,10.75,11.1189,9.96,10.95,732653,0
2016-01-27,11.16,11.32,10.0501,10.35,339918,0
2016-01-28,10.37,10.48,9.75,10.01,198399,0
2016-01-29,9.97,10.54,9.75,10.15,355220,0
2016-02-01,10.05,10.5,9.8,10.23,480930,0
2016-02-02,10.09,10.99,9.99,10.67,455250,0
2016-02-03,10.91,11.21,10.34,10.62,374025,0
2016-02-04,10.6,11.04,10.34,10.34,455266,0
2016-02-05,10.5,10.5304,10,10.13,265642,0
2016-02-08,9.93,9.93,8.6094,9.57,566244,0
2016-02-09,8.99,10.18,8.91,9.49,246669,0
2016-02-10,9.5,9.79,9.27,9.67,124609,0
2016-02-11,9.49,9.94,9.26,9.85,196482,0
2016-02-12,9.83,10.44,9.83,10.29,264670,0
2016-02-16,10.5,10.96,10.16,10.81,495171,0
2016-02-17,10.93,10.93,10.31,10.62,313112,0
2016-02-18,10.55,10.8,10.25,10.73,295843,0
2016-02-19,10.69,11.3,10.47,10.8,622354,0
2016-02-22,11.02,12.19,10.99,11.75,784947,0
2016-02-23,11.82,12.4,11.47,11.6,588936,0
2016-02-24,11.47,12.3,11,12.17,420379,0
2016-02-25,12.22,12.88,12.1501,12.53,352534,0
2016-02-26,12.87,13.15,12.544,12.63,276002,0
2016-02-29,12.76,13,12.51,12.73,221330,0
2016-03-01,12.79,13.1124,12.07,12.39,439506,0
2016-03-02,12.38,13,12.2334,12.88,191503,0
2016-03-03,12.88,13.81,12.81,13.4,529804,0
2016-03-04,13.47,13.8,12.51,12.79,473092,0
2016-03-07,12.73,13.84,12.73,13.55,501636,0
2016-03-08,13.66,13.72,12.91,13.3,297469,0
2016-03-09,13.54,14.09,13.3558,13.85,321907,0
2016-03-10,13.87,13.97,13.566,13.67,180518,0
2016-03-11,13.9,13.97,12.215,12.61,1402831,0
2016-03-14,12.57,13.33,12.07,12.59,298105,0
2016-03-15,12.5,12.63,10.56,10.65,660056,0
2016-03-16,10.47,10.49,8.75,9.65,1576230,0
2016-03-17,9.74,11.47,9.7101,11.11,944410,0
2016-03-18,11.16,11.34,10.07,10.66,463242,0
2016-03-21,10.8,11.16,10.57,10.7,309683,0
2016-03-22,10.6,10.89,10.399,10.48,333412,0
2016-03-23,10.44,10.63,10.2235,10.53,252542,0
2016-03-24,10.41,10.6,10.2,10.41,109517,0
2016-03-28,10.41,10.47,10.07,10.12,144966,0
2016-03-29,10.07,10.3,9.64,10.1,142976,0
2016-03-30,10.11,10.2299,9.91,9.99,128884,0
2016-03-31,10.05,10.13,9.77,9.77,98974,0
2016-04-01,9.59,9.7,9.01,9.14,443928,0
2016-04-04,9.25,9.34,9.01,9.05,159118,0
2016-04-05,9.01,9.05,8.48,8.52,392661,0
2016-04-06,8.55,8.7999,8.37,8.54,287604,0
2016-04-07,8.52,8.94,8.07,8.14,440287,0
2016-04-08,8.3,10.9095,8.2936,10.8,1654015,0
2016-04-11,10.9,11.2306,9.42,9.57,910553,0
2016-04-12,9.61,10.14,9.101,9.58,422405,0
2016-04-13,9.59,9.84,9.12,9.21,330732,0
2016-04-14,9.17,9.75,9.0701,9.37,352246,0
2016-04-15,9.35,9.71,9.23,9.23,283100,0
2016-04-18,9.18,9.37,8.7,9.33,512742,0
2016-04-19,9.38,9.56,9.2,9.24,165874,0
2016-04-20,9.24,9.3299,8.92,9.05,246367,0
2016-04-21,9.13,9.56,9,9.44,377941,0
2016-04-22,9.81,9.92,9.23,9.92,373302,0
2016-04-25,9.8,9.8,9.05,9.26,532308,0
2016-04-26,8.66,9.05,7.26,7.72,1976784,0
2016-04-27,7.72,7.8599,7.36,7.61,605604,0
2016-04-28,7.81,7.81,6.6,6.86,893770,0
2016-04-29,6.76,7.38,6.38,7.25,778108,0
2016-05-02,7.24,7.3599,6.81,6.91,318140,0
2016-05-03,7.05,7.05,6.78,6.8,146186,0
2016-05-04,6.96,7.0499,6.7201,6.84,208762,0
2016-05-05,6.81,6.98,6.71,6.81,93692,0
2016-05-06,6.71,7.27,6.66,6.8,171639,0
2016-05-09,7.22,7.22,6.51,6.73,137420,0
2016-05-10,6.69,7.12,6.67,7.03,176804,0
2016-05-11,6.96,7.22,6.76,7.03,98844,0
2016-05-12,7.04,7.05,6.64,6.76,117936,0
2016-05-13,6.71,6.88,6.53,6.57,106368,0
2016-05-16,6.83,6.83,6.53,6.74,174006,0
2016-05-17,6.68,6.88,6.66,6.71,66551,0
2016-05-18,6.71,6.7914,6.62,6.63,61792,0
2016-05-19,7.02,7.02,6.39,6.64,135101,0
2016-05-20,6.64,6.78,6.61,6.73,97992,0
2016-05-23,6.76,6.93,6.6258,6.66,99279,0
2016-05-24,6.74,7.24,6.7,7.15,194714,0
2016-05-25,7.14,7.5,7.07,7.48,116550,0
2016-05-26,7.7,7.96,7.26,7.86,383979,0
2016-05-27,7.8,7.845,7.37,7.43,153789,0
2016-05-31,7.36,7.4,7,7.07,139785,0
2016-06-01,7,7.35,6.821,7.35,157665,0
2016-06-02,7.28,7.29,7.04,7.15,102301,0
2016-06-03,7.1,7.78,7.06,7.4,82329,0
2016-06-06,8.06,8.06,7.4,7.59,203085,0
2016-06-07,7.58,7.88,7.3,7.65,108535,0
2016-06-08,7.66,7.66,7.18,7.4,172934,0
2016-06-09,7.31,7.58,7.12,7.5,159968,0
2016-06-10,7.41,7.41,7.2201,7.33,107880,0
2016-06-13,7.2,7.72,7.12,7.16,165686,0
2016-06-14,7.1,7.26,6.97,7.06,181031,0
2016-06-15,6.9,7.18,6.9,7.03,122506,0
2016-06-16,7.01,7.11,6.8,7.08,73552,0
2016-06-17,7.08,7.19,6.74,6.78,190862,0
2016-06-20,6.71,7.29,6.71,7.11,176226,0
2016-06-21,7.1,7.24,7.09,7.13,39843,0
2016-06-22,7.24,7.49,7.15,7.22,104815,0
2016-06-23,7.25,7.51,7.07,7.18,141664,0
2016-06-24,6.78,7.405,6.78,7.08,128635,0
2016-06-27,6.8,7.286,6.79,7.19,116588,0
2016-06-28,7.35,7.7,7.2434,7.58,253926,0
2016-06-29,7.27,7.74,7.27,7.56,61205,0
2016-06-30,7.5,7.65,7.27,7.4,123850,0
2016-07-01,7.45,7.74,7.45,7.62,100197,0
2016-07-05,7.6,7.79,7.53,7.56,67124,0
2016-07-06,7.53,7.74,7.4768,7.62,55693,0
2016-07-07,7.55,7.69,7.55,7.61,56109,0
2016-07-08,7.6,7.8017,7.41,7.46,102590,0
2016-07-11,7.5,7.7,7.44,7.46,127551,0
2016-07-12,7.51,7.62,7.445,7.46,96789,0
2016-07-13,7.5,7.59,7.29,7.57,80564,0
2016-07-14,7.55,7.75,7.4995,7.58,56772,0
2016-07-15,7.65,7.67,7.41,7.48,40348,0
2016-07-18,7.5,7.615,7.44,7.55,60692,0
2016-07-19,7.45,7.6,7.45,7.54,60960,0
2016-07-20,7.46,7.6,7.37,7.41,62112,0
2016-07-21,7.31,7.48,7.31,7.48,72522,0
2016-07-22,7.32,7.78,7.32,7.7,128154,0
2016-07-25,7.68,7.68,7.46,7.6,56847,0
2016-07-26,7.47,7.6,7.19,7.23,199300,0
2016-07-27,7.11,7.245,6.99,7.09,269162,0
2016-07-28,7.01,7.06,6.75,6.77,179052,0
2016-07-29,7.04,8.05,7.01,7.11,655441,0
2016-08-01,7.53,7.9593,7.42,7.76,287409,0
2016-08-02,7.83,8.4,7.62,8.24,409170,0
2016-08-03,8.11,8.43,8.11,8.16,174062,0
2016-08-04,8.16,8.87,8.16,8.63,349616,0
2016-08-05,8.56,8.81,8.48,8.61,167000,0
2016-08-08,8.64,8.76,8.58,8.64,49926,0
2016-08-09,8.8,8.93,8.68,8.9,113502,0
2016-08-10,8.95,8.987,8.06,8.11,221950,0
2016-08-11,8.23,8.49,8.16,8.29,71518,0
2016-08-12,8.29,8.4588,8.12,8.41,112509,0
2016-08-15,8.52,8.55,8.2,8.2,95894,0
2016-08-16,8.2,8.34,8.05,8.07,187943,0
2016-08-17,8.05,8.07,7.8105,7.84,97219,0
2016-08-18,7.92,7.99,7.82,7.91,120970,0
2016-08-19,7.82,8.02,7.68,7.86,121058,0
2016-08-22,7.95,8.2,7.17,7.56,348951,0
2016-08-23,7.59,7.64,7.45,7.46,94732,0
2016-08-24,7.51,7.51,7.31,7.38,56243,0
2016-08-25,7.4,7.54,7.2,7.22,76133,0
2016-08-26,7.35,7.53,7.2501,7.4,71125,0
2016-08-29,7.51,7.53,7.37,7.39,60460,0
2016-08-30,8.41,8.41,7.24,7.46,72055,0
2016-08-31,7.96,7.96,7.32,7.47,51888,0
2016-09-01,7.5,7.5,7.15,7.35,88216,0
2016-09-02,7.76,7.76,7.33,7.46,87464,0
2016-09-06,7.45,7.485,7.29,7.42,61233,0
2016-09-07,7.41,7.44,7.29,7.4,50172,0
2016-09-08,7.41,7.69,7.38,7.65,105874,0
2016-09-09,7.54,7.58,7.15,7.2,98836,0
2016-09-12,7.12,7.45,7.1,7.43,113768,0
2016-09-13,7.31,7.38,7.0801,7.18,67233,0
2016-09-14,7.21,7.22,7.01,7.1,75957,0
2016-09-15,7.07,7.34,7.07,7.3,67319,0
2016-09-16,7.23,7.33,7.21,7.24,43463,0
2016-09-19,7.29,7.29,7.1,7.12,81304,0
2016-09-20,7.1,7.1884,7.09,7.09,73291,0
2016-09-21,7.86,8,7.5901,7.77,324883,0
2016-09-22,7.97,7.98,7.75,7.79,117437,0
2016-09-23,7.85,7.95,7.64,7.77,86384,0
2016-09-26,7.8,7.98,7.7509,7.96,72890,0
2016-09-27,8.03,8.03,7.81,7.87,68655,0
2016-09-28,8.01,8.37,7.94,8.33,264996,0
2016-09-29,8.3,8.35,8.1,8.24,198417,0
2016-09-30,8.27,8.36,8.17,8.3,177136,0
2016-10-03,8.33,8.36,7.89,8.23,145449,0
2016-10-04,8.21,8.37,8.21,8.33,58388,0
2016-10-05,8.4,8.58,8.364,8.54,108251,0
2016-10-06,8.53,8.6,8.07,8.2,141426,0
2016-10-07,8.38,8.49,8.23,8.27,34406,0
2016-10-10,8.4,8.48,8.24,8.27,27073,0
2016-10-11,8.25,8.41,7.98,8.12,177922,0
2016-10-12,8.09,8.3,8.09,8.29,23100,0
2016-10-13,8.2,8.2,8.02,8.11,45105,0
2016-10-14,8.12,8.33,8.12,8.19,26645,0
2016-10-17,8.21,8.46,8.11,8.18,96470,0
2016-10-18,8.23,8.58,8.18,8.42,121297,0
2016-10-19,8.36,8.5,8.32,8.47,64833,0
2016-10-20,8.09,8.47,8.01,8.05,167556,0
2016-10-21,8.02,8.2779,7.95,8.02,64212,0
2016-10-24,8.03,8.147,7.98,7.98,54668,0
2016-10-25,7.91,8.27,7.91,8,189275,0
2016-10-26,7.99,8.08,7.625,8,63011,0
2016-10-27,8.08,8.149,7.62,7.75,56572,0
2016-10-28,7.8,7.94,7.751,7.9,36257,0
2016-10-31,7.86,7.9912,7.76,7.84,17997,0
2016-11-01,7.84,7.84,7.5,7.61,83985,0
2016-11-02,7.58,7.84,7.54,7.56,117593,0
2016-11-03,7.58,7.65,7.4478,7.51,58721,0
2016-11-04,7.45,7.63,7.42,7.49,42321,0
2016-11-07,7.55,7.6875,7.45,7.48,39741,0
2016-11-08,7.48,7.59,7.241,7.38,64088,0
2016-11-09,7.1217,7.64,7.1217,7.58,108284,0
2016-11-10,7.54,7.6413,7.54,7.59,46330,0
2016-11-11,7.53,7.74,7.53,7.7,46110,0
2016-11-14,7.7,8.17,7.68,8.01,99001,0
2016-11-15,7.98,8.39,7.93,8.23,140798,0
2016-11-16,8.26,8.26,7.95,8,73697,0
2016-11-17,8.02,8.1708,7.41,7.52,123463,0
2016-11-18,7.41,7.96,7.41,7.87,58643,0
2016-11-21,7.84,7.91,7.64,7.73,98388,0
2016-11-22,7.84,7.87,7.51,7.79,112137,0
2016-11-23,7.7,8,7.6401,7.83,74997,0
2016-11-25,7.83,7.84,7.73,7.82,11847,0
2016-11-28,7.78,8.02,7.7,7.98,116632,0
2016-11-29,8.03,8.17,7.8901,7.96,94101,0
2016-11-30,7.9,7.93,7.25,7.35,325204,0
2016-12-01,7.33,7.34,6.4,6.49,573528,0
2016-12-02,6.75,6.8798,6.55,6.74,158692,0
2016-12-05,6.81,6.91,6.2481,6.57,181698,0
2016-12-06,6.68,6.75,6.52,6.72,110456,0
2016-12-07,6.69,6.7799,6.35,6.55,85500,0
2016-12-08,6.64,6.66,6.56,6.65,62699,0
2016-12-09,6.65,6.74,6.57,6.65,66745,0
2016-12-12,6.57,6.69,6.43,6.44,97838,0
2016-12-13,6.47,6.665,6.42,6.52,95302,0
2016-12-14,6.54,6.54,6.3,6.33,82120,0
2016-12-15,6.25,6.25,6.07,6.24,133795,0
2016-12-16,6.17,6.58,6.17,6.46,130924,0
2016-12-19,6.52,6.5802,6.22,6.31,101937,0
2016-12-20,6.31,6.43,6.16,6.3,76572,0
2016-12-21,6.29,6.29,6,6.17,98361,0
2016-12-22,6.1,6.309,6.03,6.26,187006,0
2016-12-23,6.1,6.44,6.052,6.39,112412,0
2016-12-27,6.39,6.39,6.26,6.31,119594,0
2016-12-28,6.23,6.2894,5.82,5.88,444825,0
2016-12-29,5.85,6.25,5.842,6.02,328199,0
2016-12-30,6.07,6.18,5.97,6.15,127387,0
2017-01-03,5.98,6.05,5.9,5.99,183219,0
2017-01-04,6.05,6.2,5.75,5.96,247058,0
2017-01-05,6.01,6.1,5.9872,6.06,108361,0
2017-01-06,6,6.07,5.86,5.93,52987,0
2017-01-09,5.95,5.95,5.75,5.89,177768,0
2017-01-10,5.91,5.91,5.53,5.63,314209,0
2017-01-11,5.68,5.68,5.52,5.55,196186,0
2017-01-12,5.6,5.66,5.6,5.64,116982,0
2017-01-13,5.65,5.75,5.6,5.62,114150,0
2017-01-17,5.58,5.94,5.54,5.91,153617,0
2017-01-18,5.81,5.9,5.77,5.86,83776,0
2017-01-19,5.8,5.85,5.57,5.74,105322,0
2017-01-20,5.71,5.85,5.64,5.84,79284,0
2017-01-23,5.82,5.88,5.7,5.71,63602,0
2017-01-24,5.72,5.88,5.6574,5.75,51538,0
2017-01-25,5.78,6.15,5.72,6.1,130853,0
2017-01-26,6.15,6.18,5.78,5.86,84837,0
2017-01-27,5.91,6.13,5.82,6,107052,0
2017-01-30,5.9,6,5.8801,5.98,91193,0
2017-01-31,6,6.05,5.65,5.8,124313,0
2017-02-01,5.85,6,5.82,5.91,86673,0
2017-02-02,5.9,6.3,5.9,6.26,136523,0
2017-02-03,6.31,6.4202,6.03,6.04,135197,0
2017-02-06,6.04,6.21,6.04,6.12,98328,0
2017-02-07,6.14,6.16,5.8,5.96,156356,0
2017-02-08,5.97,6.18,5.86,6.13,115209,0
2017-02-09,6.17,6.26,6.03,6.18,58445,0
2017-02-10,6.17,6.23,5.95,6.09,105773,0
2017-02-13,6.05,6.11,5.5301,5.6,361111,0
2017-02-14,5.72,5.88,5.65,5.82,200071,0
2017-02-15,5.82,5.85,5.55,5.65,175604,0
2017-02-16,5.65,5.7,5.56,5.6,114120,0
2017-02-17,5.68,5.69,5.5,5.55,154812,0
2017-02-21,5.6,5.74,5.51,5.55,144532,0
2017-02-22,5.5,5.58,5.49,5.5,76126,0
2017-02-23,5.53,5.5525,5.4,5.41,136444,0
2017-02-24,5.35,5.54,5.35,5.46,121733,0
2017-02-27,5.41,5.525,5.35,5.39,117939,0
2017-02-28,5.46,5.5,5.35,5.43,166913,0
2017-03-01,5.48,5.51,5.01,5.35,236659,0
2017-03-02,5.35,5.35,5.115,5.23,170528,0
2017-03-03,5.23,5.27,5.085,5.19,151435,0
2017-03-06,5.12,5.1497,4.87,5,332106,0
2017-03-07,4.97,4.99,4.88,4.97,167969,0
2017-03-08,4.71,5.21,4.71,5.02,248471,0
2017-03-09,5.06,5.11,4.94,5,83044,0
2017-03-10,4.97,5.1,4.85,5.1,157630,0
2017-03-13,5.18,5.18,5.01,5.14,116282,0
2017-03-14,5.15,5.15,4.94,5.03,117468,0
2017-03-15,5.02,5.27,4.95,5.22,105850,0
2017-03-16,5.16,5.2,5.05,5.15,134366,0
2017-03-17,5.15,5.3,5.15,5.26,269263,0
2017-03-20,5.26,5.4,5.15,5.17,156403,0
2017-03-21,5.17,5.35,5.17,5.18,160141,0
2017-03-22,5.18,5.26,5.13,5.26,77481,0
2017-03-23,5.19,5.245,5.1,5.18,87163,0
2017-03-24,5.2,5.26,5.15,5.17,93451,0
2017-03-27,5.15,5.21,5.1081,5.21,41808,0
2017-03-28,5.25,5.3,5.1536,5.26,38673,0
2017-03-29,5.25,5.31,5.15,5.25,104628,0
2017-03-30,5.21,5.31,5.2,5.31,77524,0
2017-03-31,5.26,5.5,5.26,5.36,86052,0
2017-04-03,5.37,5.54,5.31,5.48,77298,0
2017-04-04,5.46,5.48,5.3159,5.33,48335,0
2017-04-05,5.36,5.45,5.24,5.27,57816,0
2017-04-06,5.24,5.3,5.22,5.27,22006,0
2017-04-07,5.28,5.54,5.26,5.29,107802,0
2017-04-10,5.3,5.43,5.29,5.34,31853,0
2017-04-11,5.35,5.41,5.3,5.4,34379,0
2017-04-12,5.4,5.4,5.11,5.19,97032,0
2017-04-13,5.21,5.24,5.13,5.19,52202,0
2017-04-17,5.17,5.26,5.1,5.18,47271,0
2017-04-18,5.17,5.23,5.1,5.18,44089,0
2017-04-19,5.18,5.27,5.1,5.24,66621,0
2017-04-20,5.24,5.29,5.14,5.25,61623,0
2017-04-21,5.23,5.23,5.11,5.17,40442,0
2017-04-24,5.18,5.21,5.13,5.18,64596,0
2017-04-25,5.18,5.33,5.02,5.07,126142,0
2017-04-26,5.1,5.23,5.09,5.21,55682,0
2017-04-27,5.26,5.387,5.13,5.2,160933,0
2017-04-28,5.2,5.29,5.1,5.19,73249,0
2017-05-01,5.18,5.28,5.1,5.14,76807,0
2017-05-02,5.15,5.2,5.11,5.15,70440,0
2017-05-03,5.15,5.19,5.08,5.14,110144,0
2017-05-04,5.1,5.168,5.1,5.11,53396,0
2017-05-05,5.1,5.17,5.0821,5.14,88398,0
2017-05-08,5.17,5.2,5.1,5.17,56429,0
2017-05-09,5.18,5.29,5.17,5.27,60617,0
2017-05-10,5.29,5.37,5.2656,5.32,50207,0
2017-05-11,5.29,5.3,5.2,5.26,44014,0
2017-05-12,5.15,5.26,5.15,5.25,83672,0
2017-05-15,5.25,5.25,5.05,5.07,113179,0
2017-05-16,5.12,5.12,5.03,5.05,75190,0
2017-05-17,5.05,5.05,4.85,4.86,107960,0
2017-05-18,4.88,4.92,4.75,4.83,75114,0
2017-05-19,4.81,4.91,4.75,4.84,42948,0
2017-05-22,4.85,5.11,4.85,5.05,69904,0
2017-05-23,5.05,5.05,4.84,4.91,109695,0
2017-05-24,5.03,5.03,4.88,4.89,33946,0
2017-05-25,4.89,5,4.88,4.98,74558,0
2017-05-26,4.88,4.98,4.88,4.96,19645,0
2017-05-30,4.95,5.32,4.95,5.12,196862,0
2017-05-31,5.12,5.209,4.9601,4.97,69427,0
2017-06-01,4.96,5.084,4.96,5,43006,0
2017-06-02,4.96,5.15,4.96,5,43497,0
2017-06-05,5,5.02,4.88,4.88,92345,0
2017-06-06,4.92,4.92,4.56,4.63,304378,0
2017-06-07,4.64,4.82,4.621,4.8,90884,0
2017-06-08,4.75,4.83,4.7,4.72,62544,0
2017-06-09,4.69,4.8,4.5,4.76,160326,0
2017-06-12,4.77,4.85,4.56,4.81,218436,0
2017-06-13,4.86,4.95,4.75,4.89,99620,0
2017-06-14,4.88,4.9528,4.75,4.8,58161,0
2017-06-15,4.73,4.8,4.67,4.8,80346,0
2017-06-16,4.82,4.82,4.66,4.74,68405,0
2017-06-19,4.77,4.85,4.74,4.78,99743,0
2017-06-20,4.9,5.2399,4.9,4.99,196161,0
2017-06-21,5.02,5.2,4.87,4.92,136841,0
2017-06-22,5,5.12,4.89,4.97,177546,0
2017-06-23,5.02,5.06,4.95,5.04,85976,0
2017-06-26,5.04,5.12,5.01,5.03,75903,0
2017-06-27,5.05,5.1883,5.05,5.12,122486,0
2017-06-28,5.15,5.27,5.14,5.19,76780,0
2017-06-29,5.26,5.41,5.15,5.2837,112919,0
2017-06-30,5.38,5.64,5.34,5.54,182303,0
2017-07-03,5.57,5.6,5.3811,5.45,56592,0
2017-07-05,5.45,5.64,5.3,5.38,83025,0
2017-07-06,5.39,5.45,5.3,5.38,51477,0
2017-07-07,5.45,5.57,5.35,5.47,90883,0
2017-07-10,5.47,5.51,5.4028,5.48,35073,0
2017-07-11,5.53,5.61,5.48,5.54,58430,0
2017-07-12,5.59,5.65,5.58,5.65,68129,0
2017-07-13,5.65,5.93,5.6182,5.85,105541,0
2017-07-14,5.82,6.39,5.7887,6.31,251282,0
2017-07-17,6.4,6.69,6.1945,6.29,251837,0
2017-07-18,6.35,6.94,6.31,6.67,391691,0
2017-07-19,6.69,6.95,6.54,6.93,267602,0
2017-07-20,6.89,7.05,6.5,6.79,247765,0
2017-07-21,6.9,6.9,6.66,6.74,93753,0
2017-07-24,6.74,6.97,6.56,6.62,177971,0
2017-07-25,6.62,6.7,6.41,6.51,110474,0
2017-07-26,6.51,6.51,5.9801,6.17,295025,0
2017-07-27,6.16,6.17,5.56,5.98,385870,0
2017-07-28,5.96,6.2,5.96,6.05,69698,0
2017-07-31,6.3,6.389,6,6.21,156067,0
2017-08-01,6.15,6.19,5.36,5.52,434288,0
2017-08-02,5.56,5.58,5.08,5.23,289749,0
2017-08-03,5.35,5.38,5.07,5.17,164972,0
2017-08-04,5.17,5.6699,5.16,5.41,175312,0
2017-08-07,5.41,5.46,5.25,5.29,73123,0
2017-08-08,5.29,5.35,5.23,5.29,60465,0
2017-08-09,5.29,5.4,5.24,5.33,77289,0
2017-08-10,5.32,5.37,5.25,5.33,58443,0
2017-08-11,5.2,5.5,5.11,5.44,69725,0
2017-08-14,5.42,5.44,5.27,5.41,113551,0
2017-08-15,5.41,5.5,5.29,5.29,46766,0
2017-08-16,5.29,5.55,5.201,5.29,100462,0
2017-08-17,5.29,5.45,5.11,5.18,109767,0
2017-08-18,5.1552,5.34,5.11,5.3,45032,0
2017-08-21,5.26,5.29,5.0325,5.13,50796,0
2017-08-22,5.13,5.27,5.02,5.23,86454,0
2017-08-23,5.17,5.24,5.06,5.11,53229,0
2017-08-24,5.19,5.19,5.05,5.13,30341,0
2017-08-25,5.12,5.19,5.0901,5.19,29026,0
2017-08-28,5.21,5.27,5.2,5.25,45858,0
2017-08-29,5.23,5.23,5.01,5.21,70372,0
2017-08-30,5.19,5.23,5.14,5.23,27418,0
2017-08-31,5.17,5.39,5.1501,5.33,64099,0
2017-09-01,5.66,6.3,5.66,5.84,651120,0
2017-09-05,6,6.12,5.85,5.89,190563,0
2017-09-06,6,6.04,5.77,5.88,152743,0
2017-09-07,5.84,5.98,5.78,5.81,87916,0
2017-09-08,5.9,5.9,5.79,5.83,45508,0
2017-09-11,5.91,6,5.84,5.87,132073,0
2017-09-12,5.95,5.99,5.61,5.62,100699,0
2017-09-13,5.65,5.805,5.56,5.57,71409,0
2017-09-14,5.63,5.654,5.5,5.62,61726,0
2017-09-15,5.57,5.7,5.5,5.54,102743,0
2017-09-18,5.61,5.83,5.61,5.76,150166,0
2017-09-19,5.81,5.9174,5.61,5.79,83657,0
2017-09-20,5.8,5.86,5.65,5.77,80042,0
2017-09-21,5.73,5.83,5.65,5.83,99894,0
2017-09-22,5.85,6.08,5.82,6.07,203842,0
2017-09-25,6.07,6.08,5.8399,6.01,162190,0
2017-09-26,6.06,6.0899,5.93,6.03,90451,0
2017-09-27,6.03,6.18,5.99,6.18,94159,0
2017-09-28,6.16,6.1723,5.9601,6.04,54174,0
2017-09-29,6.09,6.09,5.97,6.02,81505,0
2017-10-02,6.05,6.16,5.98,6.06,98674,0
2017-10-03,6.11,6.1627,6.02,6.06,58033,0
2017-10-04,6.09,6.11,6.01,6.06,81672,0
2017-10-05,6.12,6.2,6.08,6.11,79118,0
2017-10-06,6.11,6.11,5.95,6.05,173967,0
2017-10-09,6.15,6.2101,6.02,6.05,110203,0
2017-10-10,6,6.15,6,6.06,64859,0
2017-10-11,6.01,6.12,6,6.05,111642,0
2017-10-12,6.05,6.15,5.98,6.12,100650,0
2017-10-13,6.15,6.15,5.95,6.04,93715,0
2017-10-16,6.05,6.1,5.97,6.02,72077,0
2017-10-17,5.96,6.0699,5.93,5.99,116285,0
2017-10-18,5.99,6.0301,5.95,5.97,70125,0
2017-10-19,5.96,6.04,5.86,5.99,117882,0
2017-10-20,6,6.0276,5.83,5.99,171861,0
2017-10-23,6.01,6.1,5.88,5.93,147248,0
2017-10-24,5.95,5.95,5.83,5.89,185707,0
2017-10-25,5.85,5.99,5.83,5.88,100841,0
2017-10-26,5.91,5.93,5.85,5.88,44448,0
2017-10-27,5.9,6,5.82,6,175734,0
2017-10-30,6.01,6.1,5.85,5.87,114646,0
2017-10-31,5.87,5.99,5.87,5.99,214385,0
2017-11-01,5.99,5.99,5.85,5.86,179883,0
2017-11-02,5.83,5.9,5.774,5.84,119730,0
2017-11-03,5.84,5.89,5.7999,5.81,50453,0
2017-11-06,5.8,5.87,5.64,5.66,135991,0
2017-11-07,5.65,5.8199,5.65,5.74,105019,0
2017-11-08,5.7,5.73,5.62,5.68,89064,0
2017-11-09,5.61,5.68,5.46,5.49,118179,0
2017-11-10,5.5,5.62,5.41,5.52,83062,0
