Date,Open,High,Low,Close,Volume,OpenInt
2012-11-14,4.2,4.41,4.059,4.41,66183,0
2012-11-15,4.35,4.49,4.35,4.37,94702,0
2012-11-16,4.71,4.71,4.22,4.34,367700,0
2012-11-19,4.25,4.25,4.15,4.21,80274,0
2012-11-20,4.25,4.26,4.2134,4.24,9075,0
2012-11-21,4.2,4.38,4.16,4.21,177820,0
2012-11-23,4.39,4.42,4.18,4.21,19266,0
2012-11-26,4.2601,4.3304,4.2,4.31,6793,0
2012-11-27,4.29,4.34,4.2705,4.34,3511,0
2012-11-28,4.31,4.36,4.3,4.3,11161,0
2012-11-29,4.3,4.35,4.3,4.32,6978,0
2012-11-30,4.28,4.4,4.28,4.4,61112,0
2012-12-03,4.4,4.47,4.27,4.3,37020,0
2012-12-04,4.29,4.33,4.25,4.28,20002,0
2012-12-05,4.28,4.3,4.23,4.28,23173,0
2012-12-06,4.29,4.29,4.21,4.24,11907,0
2012-12-07,4.24,4.3,4.24,4.24,9808,0
2012-12-10,4.25,4.27,4.24,4.25,17679,0
2012-12-11,4.27,4.295,4.22,4.25,89092,0
2012-12-12,4.24,4.25,4.21,4.21,17604,0
2012-12-13,4.19,4.2,4.1,4.11,12431,0
2012-12-14,4.1,4.16,4.03,4.11,43555,0
2012-12-17,4.05,4.155,4.0201,4.05,40382,0
2012-12-18,4.05,4.105,4.04,4.07,19663,0
2012-12-19,4.0501,4.075,4,4,20018,0
2012-12-20,4,4.05,4,4.02,28549,0
2012-12-21,3.93,4.06,3.52,4.04,136357,0
2012-12-24,3.96,3.96,3.8101,3.92,5556,0
2012-12-26,3.91,3.95,3.9,3.9,27545,0
2012-12-27,3.94,3.94,3.82,3.9,10583,0
2012-12-28,3.8605,4.0002,3.85,3.96,25864,0
2012-12-31,4,4.03,3.95,3.99,38403,0
2013-01-02,4,4,3.95,3.95,10598,0
2013-01-03,4,4,3.95,4,15627,0
2013-01-04,3.9999,4.3999,3.95,4.16,166033,0
2013-01-07,4.2,4.2663,4.05,4.19,31720,0
2013-01-08,4.15,4.15,3.98,3.98,30931,0
2013-01-09,3.99,4.1,3.9,3.91,28718,0
2013-01-10,3.98,4.03,3.95,3.95,30109,0
2013-01-11,4.08,4.36,4.03,4.21,146234,0
2013-01-14,4.2001,4.225,4.07,4.13,31822,0
2013-01-15,4.1,4.1,4.02,4.07,98439,0
2013-01-16,4.03,4.13,4.03,4.11,27991,0
2013-01-17,4.15,4.24,4.1,4.17,32114,0
2013-01-18,4.2805,4.2805,4.1,4.11,7893,0
2013-01-22,4.02,4.1558,4,4.11,14764,0
2013-01-23,4.05,4.19,3.92,3.95,48500,0
2013-01-24,3.92,4,3.92,3.98,8792,0
2013-01-25,3.95,3.98,3.94,3.95,17475,0
2013-01-28,3.98,4,3.92,3.92,4125,0
2013-01-29,3.92,4.05,3.92,3.98,2675,0
2013-01-30,4,4.02,3.92,3.92,6029,0
2013-01-31,3.92,4.08,3.92,3.95,15506,0
2013-02-01,3.95,4.013,3.95,3.95,9055,0
2013-02-04,3.92,3.96,3.92,3.95,10503,0
2013-02-05,3.96,3.99,3.92,3.95,22300,0
2013-02-06,3.92,3.99,3.92,3.98,12715,0
2013-02-07,3.95,3.98,3.93,3.98,5650,0
2013-02-08,3.94,3.96,3.9,3.9,17218,0
2013-02-11,3.9,3.92,3.89,3.9,6506,0
2013-02-12,3.91,4,3.9,4,36170,0
2013-02-13,3.94,4.07,3.94,4.07,40022,0
2013-02-14,4.07,4.2,4.0301,4.1,74767,0
2013-02-15,4.18,4.24,3.97,3.97,17376,0
2013-02-19,3.96,4.14,3.96,4.07,21634,0
2013-02-20,4.08,4.138,4.07,4.07,8871,0
2013-02-21,4.02,4.12,4.02,4.06,8593,0
2013-02-22,4.08,4.2,3.99,4.04,21500,0
2013-02-25,3.96,4.12,3.96,4.04,14353,0
2013-02-26,3.96,4.045,3.96,4,24068,0
2013-02-27,4,4.08,3.98,4.04,11900,0
2013-02-28,3.961,4.02,3.96,3.985,1937,0
2013-03-01,3.98,4.03,3.96,3.96,2297,0
2013-03-04,3.94,4.089,3.94,4.065,44579,0
2013-03-05,4.02,4.1,3.91,3.91,20174,0
2013-03-06,3.92,4.08,3.871,3.98,20636,0
2013-03-07,3.99,4,3.88,3.91,16103,0
2013-03-08,3.91,3.955,3.89,3.92,12107,0
2013-03-11,3.93,3.95,3.9,3.93,8254,0
2013-03-12,3.9,3.95,3.88,3.89,16906,0
2013-03-13,3.9,3.94,3.86,3.87,16700,0
2013-03-14,3.87,4.1,3.85,4.05,13458,0
2013-03-15,4,4,3.94,3.98,10487,0
2013-03-18,4.01,4.01,3.91,3.93,3639,0
2013-03-19,3.94,4,3.85,3.9,7160,0
2013-03-20,4,4,3.8,3.85,70637,0
2013-03-21,3.8,3.98,3.8,3.98,23408,0
2013-03-22,3.87,3.99,3.8301,3.99,7977,0
2013-03-25,3.99,3.99,3.99,3.99,1625,0
2013-03-26,3.95,3.99,3.87,3.88,21816,0
2013-03-27,3.97,3.99,3.89,3.99,6932,0
2013-03-28,3.92,4.08,3.92,4.06,30034,0
2013-04-01,4.01,4.08,3.961,3.98,6395,0
2013-04-02,3.93,4.1,3.8944,3.97,18337,0
2013-04-03,3.94,4.08,3.91,4.05,20040,0
2013-04-04,4.04,4.1,4,4.1,9785,0
2013-04-05,4.09,4.3,4,4.24,57186,0
2013-04-08,4.3,4.39,4.17,4.23,131397,0
2013-04-09,4.23,4.31,4.02,4.09,54789,0
2013-04-10,4.21,4.3,4.02,4.23,50983,0
2013-04-11,4.2,4.31,4.13,4.27,66749,0
2013-04-12,4.25,4.35,4.175,4.2,65140,0
2013-04-15,4.2,4.3,4.01,4.19,102080,0
2013-04-16,4.17,4.22,4,4.18,105596,0
2013-04-17,4.11,4.24,4.03,4.08,102817,0
2013-04-18,4.16,4.16,3.94,3.99,39986,0
2013-04-19,3.93,4.18,3.93,4.17,22401,0
2013-04-22,4.14,4.24,3.94,4.23,78640,0
2013-04-23,4.19,4.24,4.09,4.2,14223,0
2013-04-24,4.2,4.24,4.15,4.24,18952,0
2013-04-25,4.26,4.3,4.0665,4.15,32850,0
2013-04-26,4.12,4.24,4.12,4.23,24750,0
2013-04-29,4.29,4.3,4.23,4.29,49382,0
2013-04-30,4.28,4.28,4.1,4.2,40028,0
2013-05-01,4.29,4.29,4.05,4.05,14740,0
2013-05-02,4,4,3.84,3.9,181602,0
2013-05-03,3.81,3.91,3.81,3.81,35868,0
2013-05-06,3.8,3.92,3.8,3.82,11184,0
2013-05-07,3.82,3.9,3.8,3.85,15668,0
2013-05-08,3.8,3.92,3.8,3.86,25778,0
2013-05-09,3.81,3.93,3.8,3.81,10216,0
2013-05-10,3.8899,3.8899,3.81,3.84,16924,0
2013-05-13,3.83,3.872,3.78,3.78,35784,0
2013-05-14,3.78,3.8199,3.71,3.71,33510,0
2013-05-15,3.71,3.7988,3.7,3.78,66102,0
2013-05-16,3.74,3.759,3.61,3.62,54618,0
2013-05-17,3.61,3.6999,3.6,3.62,36202,0
2013-05-20,3.62,3.82,3.62,3.72,33737,0
2013-05-21,3.72,3.799,3.72,3.72,14835,0
2013-05-22,3.72,3.75,3.64,3.68,51639,0
2013-05-23,3.6,3.664,3.55,3.57,103576,0
2013-05-24,3.69,3.79,3.56,3.74,36700,0
2013-05-28,3.75,3.75,3.55,3.57,110020,0
2013-05-29,3.58,3.62,3.55,3.58,44226,0
2013-05-30,3.53,3.72,3.51,3.57,34989,0
2013-05-31,3.5,3.69,3.5,3.62,43726,0
2013-06-03,3.58,3.72,3.55,3.62,38081,0
2013-06-04,3.62,3.64,3.55,3.59,10219,0
2013-06-05,3.54,3.69,3.51,3.51,21783,0
2013-06-06,3.5,3.5399,3.5,3.51,29479,0
2013-06-07,3.51,3.63,3.51,3.54,16629,0
2013-06-10,3.52,3.59,3.52,3.57,8474,0
2013-06-11,3.5,3.5,3.47,3.5,37533,0
2013-06-12,3.47,3.6,3.47,3.53,52927,0
2013-06-13,3.5,3.5,3.46,3.48,7303,0
2013-06-14,3.46,3.48,3.46,3.47,6919,0
2013-06-17,3.45,3.46,3.45,3.46,6627,0
2013-06-18,3.45,3.48,3.45,3.46,17214,0
2013-06-19,3.45,3.45,3.34,3.36,25012,0
2013-06-20,3.35,3.4,3.25,3.25,77676,0
2013-06-21,3.25,3.25,3.15,3.16,39801,0
2013-06-24,3.15,3.18,3.1,3.11,19133,0
2013-06-25,3.05,3.25,3.05,3.1,62715,0
2013-06-26,3.06,3.25,3.05,3.12,15810,0
2013-06-27,3.2,3.22,3.12,3.14,23218,0
2013-06-28,3.01,3.45,3.01,3.45,176067,0
2013-07-01,3.4,3.44,3.29,3.3,9372,0
2013-07-02,3.36,3.4346,3.3,3.37,10738,0
2013-07-03,3.33,3.44,3.33,3.44,3658,0
2013-07-05,3.335,3.375,3.3,3.3499,11741,0
2013-07-08,3.23,3.27,3.21,3.23,13474,0
2013-07-09,3.23,3.26,3.23,3.23,7130,0
2013-07-10,3.23,3.45,3.2,3.41,13961,0
2013-07-11,3.4,3.49,3.27,3.27,34964,0
2013-07-12,3.35,3.35,3.25,3.31,89968,0
2013-07-15,3.27,3.38,3.27,3.38,15766,0
2013-07-16,3.3,3.4,3.28,3.32,17645,0
2013-07-17,3.3,3.49,3.3,3.48,1048401,0
2013-07-18,3.52,3.65,3.51,3.58,48128,0
2013-07-19,3.51,3.7,3.51,3.62,16523,0
2013-07-22,3.65,3.7,3.582,3.61,18874,0
2013-07-23,3.57,3.65,3.57,3.6,10697,0
2013-07-24,3.37,3.67,3.37,3.6,47912,0
2013-07-25,3.63,3.7199,3.57,3.62,3388,0
2013-07-26,3.59,3.7,3.565,3.61,5767,0
2013-07-29,3.6101,3.7763,3.6101,3.69,4778,0
2013-07-30,3.65,3.76,3.65,3.71,11515,0
2013-07-31,3.74,4.1404,3.74,4.05,71836,0
2013-08-01,4.05,4.05,3.8101,3.99,35901,0
2013-08-02,4.05,4.2,4.04,4.07,46435,0
2013-08-05,4.06,4.18,4.03,4.17,59788,0
2013-08-06,4.18,4.18,4.01,4.01,34512,0
2013-08-07,4.02,4.08,4,4.05,18981,0
2013-08-08,4.04,4.04,3.87,3.99,61027,0
2013-08-09,3.93,4.35,3.87,4.32,51687,0
2013-08-12,4.4,4.4001,4.03,4.03,20787,0
2013-08-13,4,4.24,3.995,4.15,31760,0
2013-08-14,4.1,4.2199,4.03,4.14,24413,0
2013-08-15,4.1,4.2,4.077,4.13,26558,0
2013-08-16,4.06,4.12,4.05,4.08,15549,0
2013-08-19,4.04,4.3,4.01,4.19,96528,0
2013-08-20,4.19,4.25,4.15,4.15,43712,0
2013-08-21,4.16,4.23,4.098,4.23,3201,0
2013-08-22,4.22,4.26,4.12,4.15,11426,0
2013-08-23,4.16,4.285,4.01,4.01,16389,0
2013-08-26,4.07,4.28,4.07,4.2,15776,0
2013-08-27,4.2,4.249,4.2,4.2,13645,0
2013-08-28,4.2,4.35,4.2,4.21,55585,0
2013-08-29,4.21,4.315,4.21,4.27,36062,0
2013-08-30,4.23,4.31,4.1,4.3,49056,0
2013-09-03,4.25,4.31,4.17,4.31,13886,0
2013-09-04,4.25,4.33,4.22,4.31,44708,0
2013-09-05,4.29,4.33,4.25,4.29,6682,0
2013-09-06,4.25,4.39,3.85,4.13,124390,0
2013-09-09,4.15,4.24,4.03,4.19,49470,0
2013-09-10,4.16,4.24,4.09,4.24,21200,0
2013-09-11,4.2,4.23,4.13,4.2,14150,0
2013-09-12,4.2,4.2,4.0721,4.19,45113,0
2013-09-13,4.16,4.24,4.16,4.24,7173,0
2013-09-16,4.2,4.44,4.1501,4.44,41665,0
2013-09-17,4.3,4.399,4.18,4.38,37175,0
2013-09-18,4.2,4.25,4.02,4.25,75056,0
2013-09-19,4.06,4.33,4.03,4.29,19719,0
2013-09-20,4.03,4.24,4.03,4.24,26832,0
2013-09-23,4.1,4.19,4.075,4.11,25274,0
2013-09-24,4.06,4.26,4,4.05,116600,0
2013-09-25,4.04,4.1799,4.04,4.11,13212,0
2013-09-26,4.1,4.12,4.01,4.12,10700,0
2013-09-27,4.08,4.15,4.05,4.11,115073,0
2013-09-30,4.08,4.18,4.06,4.18,69600,0
2013-10-01,4.12,4.17,4.12,4.17,15300,0
2013-10-02,4.11,4.23,4.11,4.23,26400,0
2013-10-03,4.15,4.17,4.06,4.12,25500,0
2013-10-04,4.1,4.22,4.1,4.12,9100,0
2013-10-07,4.12,4.15,4.12,4.12,5600,0
2013-10-08,4.1,4.17,4,4.01,30400,0
2013-10-09,4.02,4.05,3.93,3.97,32825,0
2013-10-10,4,4,3.9661,3.97,11577,0
2013-10-11,3.95,4,3.95,3.97,15045,0
2013-10-14,3.92,3.94,3.86,3.86,13330,0
2013-10-15,3.89,3.89,3.85,3.85,8992,0
2013-10-16,3.85,3.93,3.85,3.89,7800,0
2013-10-17,3.94,3.95,3.89,3.95,6600,0
2013-10-18,3.91,3.94,3.89,3.91,37200,0
2013-10-21,3.89,3.91,3.85,3.87,17600,0
2013-10-22,3.85,3.9,3.85,3.9,25400,0
2013-10-23,3.85,3.94,3.85,3.93,35600,0
2013-10-24,3.89,3.97,3.88,3.91,43600,0
2013-10-25,3.95,4.05,3.9,4.04,3968,0
2013-10-28,4.02,4.15,3.93,4.05,25400,0
2013-10-29,4.03,4.04,3.98,4.04,2500,0
2013-10-30,4,4,3.93,3.98,10800,0
2013-10-31,3.96,3.96,3.83,3.83,22235,0
2013-11-01,3.93,3.96,3.85,3.9,7800,0
2013-11-04,3.87,3.96,3.85,3.96,31701,0
2013-11-05,3.9,3.93,3.86,3.86,800,0
2013-11-06,3.86,3.95,3.85,3.85,8600,0
2013-11-07,3.81,3.94,3.81,3.81,8300,0
2013-11-08,3.83,3.94,3.75,3.75,2200,0
2013-11-11,3.89,3.95,3.85,3.91,17938,0
2013-11-12,3.88,3.91,3.85,3.9,9000,0
2013-11-13,3.9,3.92,3.88,3.9,6200,0
2013-11-14,3.93,3.93,3.82,3.88,5600,0
2013-11-15,3.87,3.96,3.87,3.92,4800,0
2013-11-18,3.9,3.93,3.88,3.88,7500,0
2013-11-19,3.83,3.91,3.7501,3.9,12620,0
2013-11-20,3.85,4.05,3.83,4,13400,0
2013-11-21,3.89,3.98,3.89,3.93,9200,0
2013-11-22,3.9,4,3.83,3.99,14043,0
2013-11-25,4.04,4.04,3.9,3.98,17700,0
2013-11-26,3.93,3.99,3.93,3.98,17900,0
2013-11-27,4.03,4.3,3.9,4.24,2174100,0
2013-11-29,4.26,4.26,4.2,4.24,56550,0
2013-12-02,4.2,4.27,4.02,4.27,73600,0
2013-12-03,4.24,4.25,4.02,4.17,29900,0
2013-12-04,4,4.11,3.97,4.11,57500,0
2013-12-05,4.14,4.15,3.95,4.13,33400,0
2013-12-06,4.13,4.18,3.97,3.97,37400,0
2013-12-09,4.06,4.26,4.01,4.24,22923,0
2013-12-10,4.02,4.18,4,4.01,31800,0
2013-12-11,4.09,4.13,3.95,3.95,45600,0
2013-12-12,3.95,3.96,3.9001,3.94,9801,0
2013-12-13,3.91,4.12,3.86,3.93,56900,0
2013-12-16,3.91,3.95,3.85,3.94,28941,0
2013-12-17,3.94,4.11,3.9,3.92,21300,0
2013-12-18,3.97,3.97,3.85,3.89,23300,0
2013-12-19,3.85,4.1,3.85,3.9,27000,0
2013-12-20,3.87,4.26,3.87,4.26,59650,0
2013-12-23,4,4.26,3.97,4.18,88400,0
2013-12-24,4.02,4.1301,4,4.02,36510,0
2013-12-26,4.1,4.1,4,4.06,22500,0
2013-12-27,4.09,4.2,3.98,4.19,37000,0
2013-12-30,4.14,4.3,4.14,4.25,126700,0
2013-12-31,4.14,4.28,4.11,4.19,33200,0
2014-01-02,4.2,4.7,4.17,4.58,297904,0
2014-01-03,4.69,4.85,4.57,4.83,125575,0
2014-01-06,4.85,4.85,4.36,4.6,74900,0
2014-01-07,4.65,4.79,4.56,4.64,39300,0
2014-01-08,4.65,4.79,4.58,4.58,17100,0
2014-01-09,4.56,4.8,4.56,4.71,28000,0
2014-01-10,4.5,4.81,4.5,4.71,570100,0
2014-01-13,4.65,4.69,4.6,4.61,71500,0
2014-01-14,4.5,4.65,4.49,4.65,66700,0
2014-01-15,4.57,4.69,4.56,4.64,37200,0
2014-01-16,4.6,4.77,4.6,4.77,77008,0
2014-01-17,4.77,5.19,4.71,5.19,236700,0
2014-01-21,5.19,5.62,5,5.49,346200,0
2014-01-22,5.55,5.55,5.35,5.47,138100,0
2014-01-23,5.34,5.5,5.1,5.39,156200,0
2014-01-24,5.31,5.39,4.94,4.96,83100,0
2014-01-27,5.09,5.09,4.66,4.8,112300,0
2014-01-28,4.79,4.86,4.6096,4.68,81936,0
2014-01-29,4.72,5.14,4.55,4.92,81100,0
2014-01-30,4.88,4.99,4.7,4.93,52100,0
2014-01-31,4.76,5.41,4.76,5.01,82700,0
2014-02-03,4.87,4.98,4.6856,4.95,83551,0
2014-02-04,4.95,5,4.81,4.9,106191,0
2014-02-05,4.95,4.99,4.72,4.96,91979,0
2014-02-06,5.1,5.4,4.9204,5.01,290437,0
2014-02-07,4.98,5.28,4.98,5.28,75541,0
2014-02-10,5.2,5.38,5.0301,5.38,146745,0
2014-02-11,5.45,5.45,5.1,5.29,76032,0
2014-02-12,5.29,5.37,5.114,5.31,107734,0
2014-02-13,5.22,5.4,5.19,5.35,53305,0
2014-02-14,5.38,5.39,5.23,5.34,105849,0
2014-02-18,5.35,5.839,5.35,5.75,383203,0
2014-02-19,5.69,6,5.64,5.9,314527,0
2014-02-20,5.95,5.98,5.84,5.9,209832,0
2014-02-21,5.89,6.4,5.77,6.33,448088,0
2014-02-24,6.43,6.44,6.05,6.35,285606,0
2014-02-25,6.39,6.73,6.15,6.41,284119,0
2014-02-26,6.55,6.7499,6.4,6.56,282574,0
2014-02-27,6.31,6.67,6.3,6.57,220682,0
2014-02-28,6.5,6.71,6.42,6.62,185883,0
2014-03-03,6.53,6.8,6.3367,6.75,229352,0
2014-03-04,6.88,6.95,6.62,6.65,118132,0
2014-03-05,6.65,7,6.415,6.92,200760,0
2014-03-06,6.95,7.07,6.8,6.94,359281,0
2014-03-07,6.95,7.03,6.78,6.98,171654,0
2014-03-10,6.9,7.04,6.81,6.88,158723,0
2014-03-11,6.82,6.9,6.8,6.86,138906,0
2014-03-12,6.78,6.89,5.9,6.04,462957,0
2014-03-13,5.89,6.28,5.845,6.19,172430,0
2014-03-14,6.05,6.24,5.9,6.16,91833,0
2014-03-17,6.09,6.25,5.9,5.98,101081,0
2014-03-18,6.05,6.23,6,6.19,124638,0
2014-03-19,6.14,6.35,6.135,6.18,66995,0
2014-03-20,6.2,6.2,5.9101,6.01,193050,0
2014-03-21,6.05,6.62,5.92,6.62,449674,0
2014-03-24,6.5,6.5,5.9259,5.99,173914,0
2014-03-25,5.9,5.99,5.76,5.95,104322,0
2014-03-26,5.96,6.07,5.55,5.74,173600,0
2014-03-27,5.7,5.83,4.91,5.74,164349,0
2014-03-28,5.71,5.98,5.68,5.76,108084,0
2014-03-31,5.92,6.14,5.895,6.11,169926,0
2014-04-01,6.16,6.17,5.95,6.08,124132,0
2014-04-02,6.05,6.1,5.94,6.01,112317,0
2014-04-03,5.97,6.01,5.62,5.71,140812,0
2014-04-04,5.72,5.85,5.39,5.64,236639,0
2014-04-07,5.58,5.69,5.45,5.64,85765,0
2014-04-08,5.64,5.74,5.43,5.67,257383,0
2014-04-09,5.73,6,5.49,5.99,88486,0
2014-04-10,5.85,5.99,5.73,5.85,110721,0
2014-04-11,5.79,5.93,5.73,5.76,82005,0
2014-04-14,5.89,5.95,5.49,5.62,164258,0
2014-04-15,5.59,5.59,5.005,5.33,277076,0
2014-04-16,5.35,5.54,4.99,5.16,168833,0
2014-04-17,5.19,5.5,5.13,5.47,114112,0
2014-04-21,5.28,5.805,5.2701,5.73,114310,0
2014-04-22,5.81,5.99,5.69,5.99,88336,0
2014-04-23,5.86,5.89,5.515,5.58,92382,0
2014-04-24,5.51,5.89,5.48,5.87,112155,0
2014-04-25,5.82,5.82,5.42,5.43,60722,0
2014-04-28,5.47,5.695,5.32,5.57,103643,0
2014-04-29,3.85,4.43,3.5,3.68,1035101,0
2014-04-30,3.6,3.74,3.52,3.69,243749,0
2014-05-01,3.75,4.15,3.61,3.67,355938,0
2014-05-02,3.62,3.68,3.5,3.59,86035,0
2014-05-05,3.5,3.5,3.25,3.32,143833,0
2014-05-06,3.31,3.46,3.3,3.32,106836,0
2014-05-07,3.32,3.3999,3.177,3.24,153431,0
2014-05-08,3,3.19,2.86,3.04,665878,0
2014-05-09,2.99,3.08,2.88,3.01,218883,0
2014-05-12,2.89,2.95,2.85,2.88,251837,0
2014-05-13,2.79,2.865,2.75,2.82,267556,0
2014-05-14,2.87,2.94,2.805,2.85,89642,0
2014-05-15,2.84,2.93,2.81,2.85,156656,0
2014-05-16,2.85,2.8999,2.79,2.86,80697,0
2014-05-19,2.87,2.875,2.8,2.85,65664,0
2014-05-20,2.81,2.855,2.75,2.8,118689,0
2014-05-21,2.79,2.82,2.75,2.79,128574,0
2014-05-22,2.77,2.88,2.75,2.83,89836,0
2014-05-23,2.82,2.86,2.77,2.8,91768,0
2014-05-27,2.78,2.82,2.76,2.8,63617,0
2014-05-28,2.83,2.85,2.76,2.79,42897,0
2014-05-29,2.79,2.8097,2.76,2.77,65251,0
2014-05-30,2.78,2.8,2.68,2.69,104836,0
2014-06-02,2.73,2.8172,2.55,2.56,261741,0
2014-06-03,2.56,2.65,2.39,2.46,293081,0
2014-06-04,2.39,2.46,2.39,2.4,91956,0
2014-06-05,2.42,2.45,2.35,2.36,86754,0
2014-06-06,2.38,2.46,2.36,2.42,95162,0
2014-06-09,2.44,2.44,2.36,2.42,402556,0
2014-06-10,2.43,2.74,2.4,2.68,287800,0
2014-06-11,2.67,3.145,2.66,3.07,298449,0
2014-06-12,3.05,3.0975,2.93,3.05,104572,0
2014-06-13,3.36,3.47,3.2026,3.38,331256,0
2014-06-16,3.3,3.33,3.2,3.24,101839,0
2014-06-17,3.19,3.31,3.0501,3.22,80349,0
2014-06-18,3.2,3.3,3.2,3.3,37347,0
2014-06-19,3.34,3.36,3.24,3.34,42814,0
2014-06-20,3.35,3.52,3.3099,3.5,141318,0
2014-06-23,3.49,3.5,3.26,3.29,70581,0
2014-06-24,3.2,3.37,3.11,3.12,78394,0
2014-06-25,3.11,3.121,2.9,2.99,76577,0
2014-06-26,3,3.0162,2.85,2.88,127785,0
2014-06-27,2.86,2.86,2.74,2.74,217704,0
2014-06-30,2.78,2.89,2.76,2.85,84229,0
2014-07-01,2.88,3.04,2.88,2.95,110196,0
2014-07-02,2.95,3.11,2.88,3.03,134300,0
2014-07-03,3.04,3.16,3.03,3.07,110055,0
2014-07-07,3.07,3.1,3.01,3.01,66728,0
2014-07-08,3,3,2.88,2.93,80536,0
2014-07-09,2.91,3,2.9,3,96469,0
2014-07-10,2.97,3.0929,2.9,3.02,127366,0
2014-07-11,3.05,3.15,3,3.07,68912,0
2014-07-14,3.08,3.21,2.981,3.18,84344,0
2014-07-15,3.15,3.15,2.93,3.03,94686,0
2014-07-16,3.04,3.06,2.98,3,63942,0
2014-07-17,3,3.0299,2.98,3,52048,0
2014-07-18,3.03,3.09,3.01,3.01,14797,0
2014-07-21,2.97,3.1,2.97,3.03,31315,0
2014-07-22,3.04,3.05,2.97,3.03,31095,0
2014-07-23,3,3.04,2.96,3.04,70397,0
2014-07-24,3,3.12,2.99,3.08,45983,0
2014-07-25,3.06,3.1099,3.03,3.06,26224,0
2014-07-28,3.03,3.05,2.95,2.95,28265,0
2014-07-29,2.95,3.37,2.95,3.34,134942,0
2014-07-30,3.38,3.44,3.15,3.27,73916,0
2014-07-31,3.25,3.271,3.1,3.21,50392,0
2014-08-01,2.37,2.58,2.29,2.42,1572583,0
2014-08-04,2.41,2.48,2.31,2.48,211473,0
2014-08-05,2.45,2.58,2.43,2.56,183676,0
2014-08-06,2.57,2.61,2.51,2.59,69601,0
2014-08-07,2.57,2.58,2.5,2.57,136055,0
2014-08-08,2.51,2.57,2.51,2.57,139024,0
2014-08-11,2.55,2.55,2.45,2.5,38691,0
2014-08-12,2.52,2.52,2.43,2.44,26056,0
2014-08-13,2.43,2.49,2.41,2.45,27876,0
2014-08-14,2.47,2.48,2.44,2.45,36241,0
2014-08-15,2.45,2.5,2.43,2.5,19836,0
2014-08-18,2.4,2.48,2.4,2.48,44937,0
2014-08-19,2.45,2.48,2.42,2.43,22157,0
2014-08-20,2.41,2.43,2.39,2.43,48557,0
2014-08-21,2.45,2.45,2.35,2.39,41118,0
2014-08-22,2.3201,2.41,2.3201,2.35,28497,0
2014-08-25,2.39,2.47,2.39,2.41,21975,0
2014-08-26,2.42,2.48,2.38,2.42,58905,0
2014-08-27,2.4,2.41,2.32,2.4,42750,0
2014-08-28,2.38,2.3899,2.33,2.34,17927,0
2014-08-29,2.32,2.37,2.3,2.3,26731,0
2014-09-02,2.32,2.35,2.3,2.33,11613,0
2014-09-03,2.3,2.3,2.26,2.28,44633,0
2014-09-04,2.3,2.3,2.25,2.28,35616,0
2014-09-05,2.29,2.3,2.2615,2.29,30637,0
2014-09-08,2.3,2.36,2.29,2.33,30628,0
2014-09-09,2.32,2.34,2.2925,2.3,15267,0
2014-09-10,2.32,2.32,2.28,2.31,23846,0
2014-09-11,2.28,2.32,2.27,2.27,35743,0
2014-09-12,2.3,2.321,2.285,2.3,16076,0
2014-09-15,2.33,2.33,2.26,2.26,32339,0
2014-09-16,2.26,2.3,2.19,2.23,53127,0
2014-09-17,2.24,2.24,2.1,2.19,127594,0
2014-09-18,2.22,2.22,2.16,2.19,40432,0
2014-09-19,2.16,2.28,2.14,2.28,30441,0
2014-09-22,2.24,2.25,2.18,2.19,46461,0
2014-09-23,2.15,2.17,2.13,2.15,102085,0
2014-09-24,2.12,2.26,2.1,2.18,58132,0
2014-09-25,2.15,2.49,2.15,2.325,130005,0
2014-09-26,2.2,2.53,2.2,2.46,227963,0
2014-09-29,2.51,2.515,2.32,2.47,156324,0
2014-09-30,2.46,2.5,2.41,2.47,117881,0
2014-10-01,2.5,2.5,2.42,2.45,31253,0
2014-10-02,2.42,2.45,2.4001,2.44,28159,0
2014-10-03,2.45,2.5791,2.4201,2.53,63759,0
2014-10-06,2.52,2.586,2.49,2.49,27396,0
2014-10-07,2.45,2.48,2.45,2.45,13635,0
2014-10-08,2.43,2.47,2.4,2.43,33592,0
2014-10-09,2.4,2.44,2.385,2.41,31491,0
2014-10-10,2.39,2.43,2.36,2.41,13043,0
2014-10-13,2.39,2.42,2.36,2.38,34878,0
2014-10-14,2.39,2.47,2.34,2.45,25206,0
2014-10-15,2.4,2.4373,2.38,2.41,28217,0
2014-10-16,2.36,2.43,2.3,2.37,27600,0
2014-10-17,2.39,2.4,2.38,2.4,47553,0
2014-10-20,2.37,2.47,2.37,2.46,13489,0
2014-10-21,2.46,2.48,2.41,2.47,19738,0
2014-10-22,2.51,2.53,2.44,2.46,8741,0
2014-10-23,2.42,2.55,2.4,2.45,24854,0
2014-10-24,2.45,2.45,2.33,2.44,29014,0
2014-10-27,2.41,2.44,2.41,2.43,2378,0
2014-10-28,2.42,2.5001,2.4,2.47,42405,0
2014-10-29,2.42,2.45,2.42,2.44,14173,0
2014-10-30,2.42,2.42,2.365,2.4,51146,0
2014-10-31,2.4,2.45,2.4,2.45,24606,0
2014-11-03,2.44,2.45,2.42,2.45,18674,0
2014-11-04,2.43,2.44,2.33,2.38,14869,0
2014-11-05,2.36,2.4499,2.281,2.33,74745,0
2014-11-06,2.3,2.32,2.25,2.31,48012,0
2014-11-07,2.2,2.31,2.2,2.3,148317,0
2014-11-10,2.25,2.34,2.25,2.26,45519,0
2014-11-11,2.23,2.3,2.23,2.26,8102,0
2014-11-12,2.25,2.299,2.25,2.29,11455,0
2014-11-13,2.25,2.26,2.24,2.25,56904,0
2014-11-14,2.21,2.26,2.17,2.25,30157,0
2014-11-17,2.29,2.3,2.24,2.24,49688,0
2014-11-18,2.24,2.29,2.24,2.25,24900,0
2014-11-19,2.27,2.29,2.21,2.22,21749,0
2014-11-20,2.22,2.29,2.22,2.23,15475,0
2014-11-21,2.2,2.27,2.2,2.2,67596,0
2014-11-24,2.18,2.25,2.15,2.2,162822,0
2014-11-25,2.2,2.21,2.19,2.2,19429,0
2014-11-26,2.17,2.24,2.17,2.18,22512,0
2014-11-28,2.18,2.25,2.18,2.2,22045,0
2014-12-01,2.16,2.25,2.16,2.24,57044,0
2014-12-02,2.21,2.27,2.2,2.23,44690,0
2014-12-03,2.22,2.32,2.19,2.2799,881919,0
2014-12-04,2.3,2.31,2.18,2.18,166263,0
2014-12-05,2.2,2.3,2.2,2.21,204014,0
2014-12-08,2.19,2.3,2.18,2.18,49173,0
2014-12-09,2.15,2.29,2.15,2.25,98741,0
2014-12-10,2.25,2.31,2.15,2.15,454153,0
2014-12-11,2.19,2.32,2.19,2.27,27440,0
2014-12-12,2.25,2.38,2.25,2.32,153619,0
2014-12-15,2.33,2.47,2.31,2.31,31996,0
2014-12-16,2.29,2.33,2.26,2.3,70443,0
2014-12-17,2.32,2.47,2.28,2.43,74659,0
2014-12-18,2.41,2.47,2.4,2.4,368507,0
2014-12-19,2.41,2.5,2.37,2.44,597007,0
2014-12-22,2.42,2.42,2.33,2.34,42785,0
2014-12-23,2.32,2.36,2.25,2.26,151573,0
2014-12-24,2.25,2.493,2.25,2.26,31146,0
2014-12-26,2.28,2.3,2.22,2.25,29106,0
2014-12-29,2.22,2.29,2.2,2.2,292683,0
2014-12-30,2.21,2.26,2.2,2.23,352300,0
2014-12-31,2.19,2.3,2.18,2.24,416173,0
2015-01-02,2.22,2.46,2.21,2.46,58317,0
2015-01-05,2.46,2.93,2.43,2.85,1543573,0
2015-01-06,2.99,3,2.63,2.65,634345,0
2015-01-07,2.72,2.8099,2.6,2.72,747545,0
2015-01-08,2.75,2.82,2.66,2.66,293454,0
2015-01-09,2.66,2.88,2.55,2.72,762003,0
2015-01-12,2.75,2.809,2.75,2.79,161897,0
2015-01-13,2.77,2.84,2.69,2.69,81779,0
2015-01-14,2.71,2.77,2.66,2.74,36596,0
2015-01-15,2.75,2.77,2.575,2.61,79693,0
2015-01-16,2.72,2.72,2.58,2.67,60545,0
2015-01-20,2.616,2.7099,2.6,2.61,134581,0
2015-01-21,2.6,2.6,2.5,2.51,93968,0
2015-01-22,2.5,2.55,2.33,2.48,141355,0
2015-01-23,2.42,2.54,2.35,2.45,60674,0
2015-01-26,2.42,2.64,2.42,2.64,60382,0
2015-01-27,2.63,2.63,2.51,2.55,34836,0
2015-01-28,2.59,2.59,2.501,2.51,22092,0
2015-01-29,2.46,2.54,2.38,2.41,54722,0
2015-01-30,2.41,2.5,2.4,2.4,22891,0
2015-02-02,2.35,2.5055,2.35,2.4,46602,0
2015-02-03,2.39,2.57,2.39,2.45,38821,0
2015-02-04,2.46,2.58,2.4,2.48,26643,0
2015-02-05,2.72,2.85,2.26,2.48,307753,0
2015-02-06,2.44,2.47,2.38,2.45,61912,0
2015-02-09,2.4101,2.458,2.4101,2.42,36271,0
2015-02-10,2.45,2.649,2.4101,2.61,65578,0
2015-02-11,2.62,2.6499,2.56,2.56,26535,0
2015-02-12,2.59,2.66,2.4715,2.66,36745,0
2015-02-13,2.35,2.67,2.35,2.6,62252,0
2015-02-17,2.6,2.64,2.57,2.58,59349,0
2015-02-18,2.58,2.59,2.56,2.57,13273,0
2015-02-19,2.57,2.57,2.47,2.52,30936,0
2015-02-20,2.51,2.55,2.4,2.46,224642,0
2015-02-23,2.47,2.49,2.43,2.47,24538,0
2015-02-24,2.45,2.59,2.43,2.45,112548,0
2015-02-25,2.39,2.52,2.39,2.48,117219,0
2015-02-26,2.5,2.57,2.5,2.54,216718,0
2015-02-27,2.42,2.57,2.42,2.52,81765,0
2015-03-02,2.56,2.57,2.51,2.57,108700,0
2015-03-03,2.57,2.57,2.52,2.55,52000,0
2015-03-04,2.57,2.57,2.53,2.55,104900,0
2015-03-05,2.33,2.5,2.32,2.4,1065500,0
2015-03-06,2.4,2.43,2.38,2.42,165500,0
2015-03-09,2.42,2.45,2.39,2.45,126500,0
2015-03-10,2.41,2.45,2.4,2.43,86600,0
2015-03-11,2.42,2.44,2.39,2.4,78100,0
2015-03-12,2.41,2.42,2.4,2.41,52900,0
2015-03-13,2.41,2.43,2.4,2.41,38500,0
2015-03-16,2.39,2.53,2.34,2.4,331300,0
2015-03-17,2.4,2.45,2.4,2.45,42400,0
2015-03-18,2.42,2.47,2.41,2.42,32500,0
2015-03-19,2.4,2.49,2.4,2.47,101600,0
2015-03-20,2.45,2.47,2.42,2.46,64500,0
2015-03-23,2.47,2.47,2.4,2.4,55300,0
2015-03-24,2.41,2.46,2.33,2.36,109000,0
2015-03-25,2.4,2.44,2.2,2.27,139800,0
2015-03-26,2.28,2.34,2.21,2.3,45000,0
2015-03-27,2.32,2.32,2.24,2.27,64400,0
2015-03-30,2.27,2.3,2.25,2.26,96600,0
2015-03-31,2.29,2.33,2.27,2.3,55500,0
2015-04-01,2.29,2.35,2.26,2.34,71300,0
2015-04-02,2.34,2.36,2.31,2.35,100400,0
2015-04-06,2.35,2.36,2.33,2.33,25200,0
2015-04-07,2.36,2.39,2.34,2.38,42774,0
2015-04-08,2.36,2.39,2.36,2.36,21600,0
2015-04-09,2.39,2.42,2.34,2.37,286768,0
2015-04-10,2.35,2.38,2.35,2.38,14100,0
2015-04-13,2.38,2.48,2.37,2.44,114800,0
2015-04-14,2.41,2.47,2.41,2.44,37100,0
2015-04-15,2.42,2.53,2.41,2.5,45821,0
2015-04-16,2.47,2.5,2.43,2.44,14293,0
2015-04-17,2.43,2.44,2.36,2.4,29200,0
2015-04-20,2.4,2.42,2.35,2.36,28480,0
2015-04-21,2.34,2.4,2.34,2.36,31451,0
2015-04-22,2.33,2.3795,2.32,2.34,32537,0
2015-04-23,2.32,2.36,2.32,2.33,39900,0
2015-04-24,2.32,2.41,2.32,2.41,30200,0
2015-04-27,2.38,2.4,2.33,2.34,61900,0
2015-04-28,2.34,2.34,2.27,2.31,64000,0
2015-04-29,2.3,2.35,2.29,2.33,46100,0
2015-04-30,2.33,2.34,2.27,2.27,67500,0
2015-05-01,2.26,2.32,2.26,2.31,37200,0
2015-05-04,2.29,2.34,2.25,2.31,51200,0
2015-05-05,2.29,2.3,2.25,2.26,40200,0
2015-05-06,2.23,2.35,2.23,2.29,99918,0
2015-05-07,2.15,2.2699,2.1,2.245,146635,0
2015-05-08,2.22,2.23,2.17,2.17,43500,0
2015-05-11,2.1,2.22,2.1,2.18,117100,0
2015-05-12,2.19,2.2,2.14,2.2,40569,0
2015-05-13,2.2,2.24,2.18,2.19,78400,0
2015-05-14,2.2,2.23,2.18,2.21,44300,0
2015-05-15,2.24,2.29,2.2201,2.29,79707,0
2015-05-18,2.2797,2.34,2.2314,2.27,87476,0
2015-05-19,2.24,2.29,2.21,2.21,43000,0
2015-05-20,2.23,2.3,2.21,2.3,110800,0
2015-05-21,2.27,2.3,2.21,2.22,28400,0
2015-05-22,2.22,2.23,2.21,2.22,8500,0
2015-05-26,2.21,2.3,2.18,2.18,50070,0
2015-05-27,2.15,2.2,2.15,2.15,22600,0
2015-05-28,2.15,2.2,2.12,2.18,36464,0
2015-05-29,2.16,2.2,2.16,2.2,32000,0
2015-06-01,2.2,2.21,2.13,2.14,156998,0
2015-06-02,2.11,2.18,2.11,2.15,31746,0
2015-06-03,2.12,2.18,2.12,2.14,78100,0
2015-06-04,2.12,2.14,2.07,2.09,126600,0
2015-06-05,2.13,2.13,2,2.05,390200,0
2015-06-08,2.01,2.05,1.96,2.01,150400,0
2015-06-09,1.98,2.03,1.96,1.99,108871,0
2015-06-10,2.03,2.05,1.94,2.03,123812,0
2015-06-11,2.01,2.08,2.01,2.04,38650,0
2015-06-12,2.05,2.14,2.05,2.09,105400,0
2015-06-15,2.09,2.09,2.02,2.05,98900,0
2015-06-16,2.07,2.09,2.05,2.05,66400,0
2015-06-17,2.08,2.15,2.08,2.12,71800,0
2015-06-18,2.12,2.18,2.11,2.15,30000,0
2015-06-19,2.11,2.18,2.11,2.18,67100,0
2015-06-22,2.18,2.21,2.13,2.16,82400,0
2015-06-23,2.18,2.2,2.1201,2.1852,27817,0
2015-06-24,2.14,2.19,2.13,2.15,32700,0
2015-06-25,2.21,2.25,2.14,2.16,64200,0
2015-06-26,2.14,2.19,2.14,2.14,93600,0
2015-06-29,2.14,2.24,2.06,2.09,91900,0
2015-06-30,2.18,2.18,2.06,2.07,40797,0
2015-07-01,2.07,2.12,2.07,2.07,119400,0
2015-07-02,2.11,2.12,2.07,2.1,39200,0
2015-07-06,2.06,2.15,2.05,2.07,39100,0
2015-07-07,2.07,2.11,2.03,2.09,32600,0
2015-07-08,2.03,2.09,2.01,2.01,59500,0
2015-07-09,2.02,2.15,2,2.08,1701600,0
2015-07-10,2.19,2.28,2.1,2.27,116000,0
2015-07-13,2.23,2.37,2.22,2.32,134900,0
2015-07-14,2.32,2.4999,2.32,2.42,141561,0
2015-07-15,2.45,2.45,2.34,2.36,144856,0
2015-07-16,2.39,2.4,2.25,2.35,76800,0
2015-07-17,2.44,2.44,2.37,2.4,49800,0
2015-07-20,2.36,2.39,2.32,2.37,18900,0
2015-07-21,2.35,2.37,2.33,2.36,40900,0
2015-07-22,2.32,2.42,2.32,2.38,32900,0
2015-07-23,2.39,2.44,2.34,2.4,63000,0
2015-07-24,2.37,2.42,2.33,2.34,24000,0
2015-07-27,2.32,2.37,2.3,2.31,34500,0
2015-07-28,2.32,2.37,2.31,2.31,14700,0
2015-07-29,2.33,2.41,2.32,2.38,70500,0
2015-07-30,2.4,2.4,2.3,2.3,22100,0
2015-07-31,2.33,2.39,2.3,2.36,17500,0
2015-08-03,2.35,2.49,2.3225,2.42,54435,0
2015-08-04,2.39,2.49,2.39,2.46,56500,0
2015-08-05,2.5,2.5,2.4,2.46,28800,0
2015-08-06,2.48,2.48,2.37,2.38,14873,0
2015-08-07,2.38,2.5,2.38,2.44,45800,0
2015-08-10,2.49,2.55,2.44,2.44,102100,0
2015-08-11,2.47,2.66,2.44,2.49,253061,0
2015-08-12,2.41,2.53,2.34,2.39,102000,0
2015-08-13,2.41,2.47,2.35,2.38,21800,0
2015-08-14,2.4,2.4,2.3,2.33,26000,0
2015-08-17,2.29,2.34,2.24,2.31,77300,0
2015-08-18,2.25,2.38,2.25,2.3,55200,0
2015-08-19,2.27,2.32,2.2,2.29,36800,0
2015-08-20,2.24,2.47,2.22,2.25,99800,0
2015-08-21,2.2,2.31,2.2,2.2,60900,0
2015-08-24,2.16,2.2,2.01,2.1,86945,0
2015-08-25,2.06,2.2,2,2.01,71300,0
2015-08-26,2.05,2.16,2.05,2.07,71500,0
2015-08-27,2.07,2.14,2.01,2.08,28300,0
2015-08-28,2.06,2.15,2.06,2.08,38300,0
2015-08-31,2.09,2.19,2.07,2.15,37100,0
2015-09-01,2.13,2.24,2.11,2.19,38700,0
2015-09-02,2.21,2.21,2.16,2.16,17100,0
2015-09-03,2.16,2.22,2.15,2.16,37700,0
2015-09-04,2.15,2.15,2.09,2.15,46200,0
2015-09-08,2.15,2.2,2.12,2.13,33200,0
2015-09-09,2.13,2.2,2.13,2.15,23200,0
2015-09-10,2.09,2.1801,2.09,2.16,97372,0
2015-09-11,2.11,2.13,2.03,2.08,81800,0
2015-09-14,2.07,2.14,2.04,2.06,97600,0
2015-09-15,2.03,2.06,2.01,2.04,47400,0
2015-09-16,2.05,2.08,2.02,2.05,45000,0
2015-09-17,2.06,2.1,2.03,2.05,44954,0
2015-09-18,2.04,2.05,2,2,48200,0
2015-09-21,2.01,2.05,1.92,1.95,208700,0
2015-09-22,1.95,2.03,1.95,2.01,146200,0
2015-09-23,2.06,2.06,1.98,2.03,49000,0
2015-09-24,2,2.06,1.95,1.96,61849,0
2015-09-25,1.98,2.01,1.85,1.85,92100,0
2015-09-28,1.92,1.92,1.8,1.91,70073,0
2015-09-29,1.88,1.97,1.7,1.97,121900,0
2015-09-30,1.88,2.02,1.88,1.98,48900,0
2015-10-01,2,2.19,1.95,2.12,155400,0
2015-10-02,2.08,2.18,2.02,2.15,92800,0
2015-10-05,2.17,2.31,2.0201,2.16,146474,0
2015-10-06,2.15,2.2,2.1,2.13,58200,0
2015-10-07,2.13,2.18,2.04,2.13,21400,0
2015-10-08,2.12,2.18,2.06,2.11,22000,0
2015-10-09,2.14,2.19,2.1,2.1,25100,0
2015-10-12,2.13,2.13,2.05,2.1,7439,0
2015-10-13,2.11,2.13,2.08,2.09,8800,0
2015-10-14,2.06,2.09,2,2.04,47400,0
2015-10-15,2.02,2.16,2.02,2.15,53600,0
2015-10-16,2.09,2.19,2.09,2.12,33800,0
2015-10-19,2.09,2.17,2.05,2.05,22100,0
2015-10-20,2.05,2.11,2.04,2.04,21569,0
2015-10-21,2.05,2.06,1.95,2.01,57800,0
2015-10-22,1.99,2.11,1.9,1.9,45900,0
2015-10-23,1.97,2.03,1.95,2.03,16600,0
2015-10-26,1.99,2,1.9,2,39300,0
2015-10-27,2,2.02,1.94,2,20100,0
2015-10-28,1.94,2,1.94,1.97,8700,0
2015-10-29,1.93,2.04,1.93,1.99,11900,0
2015-10-30,2.02,2.02,1.93,1.93,11800,0
2015-11-02,1.96,2.04,1.96,2.02,35864,0
2015-11-03,2.05,2.08,1.95,1.98,30400,0
2015-11-04,2.01,2.09,1.98,2.07,15480,0
2015-11-05,2.01,2.06,1.98,2.06,21000,0
2015-11-06,2.04,2.07,2.01,2.06,15400,0
2015-11-09,2.01,2.04,1.98,2.02,17922,0
2015-11-10,1.98,2.03,1.98,2.02,9600,0
2015-11-11,2,2.03,1.98,2.01,16200,0
2015-11-12,1.99,2.02,1.99,2.01,7900,0
2015-11-13,1.98,2.01,1.9,1.93,22200,0
2015-11-16,1.92,1.97,1.91,1.96,9100,0
2015-11-17,1.93,1.93,1.73,1.9,30100,0
2015-11-18,1.84,1.92,1.77,1.83,19800,0
2015-11-19,1.8,1.85,1.75,1.78,40200,0
2015-11-20,1.85,1.88,1.78,1.85,18700,0
2015-11-23,1.87,1.94,1.86,1.92,6900,0
2015-11-24,1.9,1.93,1.86,1.88,10300,0
2015-11-25,1.86,1.93,1.85,1.85,41000,0
2015-11-27,1.85,1.87,1.85,1.87,6700,0
2015-11-30,1.85,1.89,1.79,1.86,30900,0
2015-12-01,1.92,1.96,1.88,1.91,36715,0
2015-12-02,1.88,1.9,1.81,1.89,26974,0
2015-12-03,1.85,1.8783,1.76,1.85,22422,0
2015-12-04,1.81,1.87,1.81,1.85,21100,0
2015-12-07,1.83,2.28,1.83,2.02,278300,0
2015-12-08,1.97,2.19,1.97,2.07,99703,0
2015-12-09,2.07,2.15,2.03,2.14,69800,0
2015-12-10,2.12,2.19,2.1,2.19,43400,0
2015-12-11,2.1,2.24,1.96,2.12,57700,0
2015-12-14,2.17,2.24,2.11,2.2,39544,0
2015-12-15,2.17,2.25,1.99,2,65600,0
2015-12-16,1.96,2.13,1.92,2.01,61400,0
2015-12-17,2,2.19,1.79,1.85,81600,0
2015-12-18,2,2.06,1.89,1.89,159600,0
2015-12-21,1.91,1.94,1.82,1.82,48400,0
2015-12-22,2.01,2.03,1.85,1.94,82186,0
2015-12-23,2.05,2.05,1.93,1.97,44400,0
2015-12-24,2.0066,2.02,1.93,1.94,40492,0
2015-12-28,1.97,2.1,1.92,2.01,104956,0
2015-12-29,2.03,2.0799,1.92,1.96,95008,0
2015-12-30,1.91,2.0458,1.91,1.93,126763,0
2015-12-31,1.95,1.99,1.86,1.94,92771,0
2016-01-04,2.03,2.04,1.92,1.98,80488,0
2016-01-05,1.98,2.27,1.952,2.18,213938,0
2016-01-06,2.15,2.18,2.051,2.09,33946,0
2016-01-07,2.05,2.06,1.93,2,154112,0
2016-01-08,2.07,2.2199,1.94,2.04,34116,0
2016-01-11,2.01,2.1264,1.83,1.855,127297,0
2016-01-12,1.95,1.96,1.82,1.96,48260,0
2016-01-13,1.94,1.97,1.67,1.73,80461,0
2016-01-14,1.81,1.83,1.7,1.75,30757,0
2016-01-15,1.69,1.72,1.57,1.65,125014,0
2016-01-19,1.65,1.74,1.62,1.62,21300,0
2016-01-20,1.59,1.65,1.44,1.635,74538,0
2016-01-21,1.73,1.73,1.65,1.72,18864,0
2016-01-22,1.74,1.75,1.66,1.73,37570,0
2016-01-25,1.65,1.75,1.65,1.69,15425,0
2016-01-26,1.67,1.71,1.65,1.66,42459,0
2016-01-27,1.66,1.72,1.66,1.66,51302,0
2016-01-28,1.7,1.71,1.6,1.68,54508,0
2016-01-29,1.72,1.72,1.61,1.61,27849,0
2016-02-01,1.62,1.65,1.59,1.64,32364,0
2016-02-02,1.63,1.67,1.61,1.66,54647,0
2016-02-03,1.65,1.7,1.5801,1.61,24193,0
2016-02-04,1.59,1.73,1.59,1.66,24373,0
2016-02-05,1.59,1.6336,1.48,1.51,61194,0
2016-02-08,1.63,1.63,1.3701,1.45,55183,0
2016-02-09,1.43,1.7,1.23,1.28,124549,0
2016-02-10,1.42,1.492,1.42,1.42,30426,0
2016-02-11,1.42,1.42,1.3201,1.37,22176,0
2016-02-12,1.39,1.39,1.28,1.32,10050,0
2016-02-16,1.39,1.519,1.38,1.38,94583,0
2016-02-17,1.45,1.68,1.3238,1.65,77322,0
2016-02-18,1.65,1.71,1.64,1.65,25575,0
2016-02-19,1.65,1.68,1.65,1.65,20537,0
2016-02-22,1.67,1.67,1.6,1.63,12872,0
2016-02-23,1.6,1.6,1.53,1.56,9341,0
2016-02-24,1.5,1.55,1.4832,1.53,4467,0
2016-02-25,1.5,1.56,1.45,1.52,17265,0
2016-02-26,1.63,1.72,1.55,1.61,40987,0
2016-02-29,1.58,1.6806,1.53,1.54,20847,0
2016-03-01,1.52,1.57,1.46,1.555,60579,0
2016-03-02,1.58,1.65,1.5,1.65,25605,0
2016-03-03,1.64,1.64,1.61,1.61,17863,0
2016-03-04,1.647,1.65,1.57,1.57,10134,0
2016-03-07,1.57,1.59,1.52,1.55,15092,0
2016-03-08,1.55,1.56,1.54,1.54,5296,0
2016-03-09,1.58,1.58,1.52,1.54,7048,0
2016-03-10,1.6,1.6,1.5111,1.54,3663,0
2016-03-11,1.59,1.6,1.52,1.55,45352,0
2016-03-14,1.53,1.58,1.52,1.56,28375,0
2016-03-15,1.61,1.62,1.55,1.6,44602,0
2016-03-16,1.6,1.6,1.5001,1.53,30733,0
2016-03-17,1.5,1.55,1.5,1.55,172348,0
2016-03-18,1.57,1.62,1.5,1.6,193359,0
2016-03-21,1.55,1.58,1.51,1.51,46008,0
2016-03-22,1.51,1.54,1.5,1.51,8148,0
2016-03-23,1.52,1.56,1.5,1.5,30958,0
2016-03-24,1.5,1.55,1.5,1.52,32723,0
2016-03-28,1.529,1.54,1.5,1.5,3867,0
2016-03-29,1.5,1.56,1.5,1.5,13164,0
2016-03-30,1.5,1.55,1.5,1.53,11312,0
2016-03-31,1.5,1.53,1.5,1.5,55659,0
2016-04-01,1.5,1.64,1.5,1.59,36513,0
2016-04-04,1.56,1.6,1.56,1.58,15224,0
2016-04-05,1.55,1.57,1.51,1.52,11683,0
2016-04-06,1.53,1.57,1.5,1.53,3422,0
2016-04-07,1.53,1.55,1.53,1.54,13580,0
2016-04-08,1.53,1.55,1.53,1.53,5043,0
2016-04-11,1.53,1.614,1.53,1.59,10314,0
2016-04-12,1.59,1.61,1.54,1.55,11478,0
2016-04-13,1.99,1.99,1.61,1.63,9500,0
2016-04-14,1.65,1.6763,1.61,1.61,10346,0
2016-04-15,1.55,1.6,1.44,1.46,33320,0
2016-04-18,1.35,1.49,1.32,1.36,26388,0
2016-04-19,1.4,1.535,1.4,1.525,179758,0
2016-04-20,1.55,1.612,1.5,1.53,10238,0
2016-04-21,1.5,1.55,1.48,1.55,22574,0
2016-04-22,1.55,1.68,1.5,1.5,9966,0
2016-04-25,1.61,1.7,1.58,1.59,63931,0
2016-04-26,1.54,1.59,1.5,1.53,33568,0
2016-04-27,1.51,1.52,1.46,1.5,22296,0
2016-04-28,1.5,1.6,1.48,1.58,44205,0
2016-04-29,1.58,1.6,1.55,1.5852,4754,0
2016-05-02,1.56,1.62,1.56,1.6,8584,0
2016-05-03,1.57,1.6,1.56,1.57,5533,0
2016-05-04,1.53,1.58,1.52,1.55,21141,0
2016-05-05,1.53,1.68,1.51,1.62,22771,0
2016-05-06,1.53,1.66,1.51,1.61,11364,0
2016-05-09,1.61,1.65,1.52,1.61,21134,0
2016-05-10,1.58,1.62,1.55,1.55,31388,0
2016-05-11,1.5499,1.61,1.54,1.56,8138,0
2016-05-12,1.51,1.5999,1.5,1.5,335741,0
2016-05-13,1.5,1.54,1.4986,1.54,20302,0
2016-05-16,1.53,1.58,1.49,1.56,35319,0
2016-05-17,1.51,1.58,1.51,1.57,8825,0
2016-05-18,1.6,1.6,1.56,1.59,15011,0
2016-05-19,1.59,1.6,1.59,1.6,1202,0
2016-05-20,1.51,1.64,1.5,1.6,7655,0
2016-05-23,1.62,1.64,1.61,1.62,3387,0
2016-05-24,1.65,1.65,1.58,1.58,3258,0
2016-05-25,1.55,1.63,1.55,1.6,13212,0
2016-05-26,1.59,1.6,1.49,1.59,21600,0
2016-05-27,1.48,1.53,1.43,1.45,118812,0
2016-05-31,1.41,1.48,1.41,1.4748,16973,0
2016-06-01,1.5,1.515,1.46,1.48,6204,0
2016-06-02,1.47,1.5,1.45,1.47,34346,0
2016-06-03,1.49,1.49,1.43,1.4616,4533,0
2016-06-06,1.45,1.5,1.43,1.48,24565,0
2016-06-07,1.48,1.48,1.44,1.46,13603,0
2016-06-08,1.45,1.51,1.45,1.5,32529,0
2016-06-09,1.4501,1.51,1.45,1.4532,17373,0
2016-06-10,1.41,1.47,1.41,1.43,26220,0
2016-06-13,1.48,1.48,1.42,1.44,6006,0
2016-06-14,1.44,1.55,1.36,1.38,31550,0
2016-06-15,1.36,1.4015,1.36,1.4015,15894,0
2016-06-16,1.39,1.46,1.37,1.45,216561,0
2016-06-17,1.48,1.48,1.41,1.44,15074,0
2016-06-20,1.41,1.45,1.39,1.41,18271,0
2016-06-21,1.38,1.48,1.36,1.39,28059,0
2016-06-22,1.42,1.485,1.38,1.4,8595,0
2016-06-23,1.42,1.45,1.38,1.38,13571,0
2016-06-24,1.36,1.48,1.36,1.39,13757,0
2016-06-27,1.38,1.45,1.36,1.39,16701,0
2016-06-28,1.43,1.44,1.38,1.39,103240,0
2016-06-29,1.37,1.43,1.37,1.43,78266,0
2016-06-30,1.38,1.495,1.38,1.4,36065,0
2016-07-01,1.4,1.43,1.39,1.4,30278,0
2016-07-05,1.39,1.48,1.39,1.42,5242,0
2016-07-06,1.43,1.46,1.39,1.4,26180,0
2016-07-07,1.3914,1.4,1.38,1.4,2685,0
2016-07-08,1.45,1.45,1.4,1.4,24749,0
2016-07-11,1.38,1.45,1.3792,1.43,41849,0
2016-07-12,1.45,1.45,1.41,1.43,36528,0
2016-07-13,1.44,1.58,1.44,1.45,448183,0
2016-07-14,1.45,1.45,1.42,1.44,38846,0
2016-07-15,1.4,1.55,1.36,1.38,117442,0
2016-07-18,1.36,1.42,1.36,1.375,81383,0
2016-07-19,1.42,1.48,1.35,1.38,15217,0
2016-07-20,1.41,1.45,1.35,1.4,8095,0
2016-07-21,1.39,1.4,1.36,1.39,6902,0
2016-07-22,1.36,1.4,1.351,1.36,23403,0
2016-07-25,1.3896,1.39,1.36,1.37,2714,0
2016-07-26,1.37,1.38,1.36,1.37,6260,0
2016-07-27,1.34,1.36,1.34,1.34,19714,0
2016-07-28,1.35,1.36,1.34,1.36,38267,0
2016-07-29,1.35,1.4,1.34,1.37,125525,0
2016-08-01,1.34,1.4,1.34,1.35,18543,0
2016-08-02,1.345,1.38,1.34,1.34,6716,0
2016-08-03,1.3401,1.3503,1.32,1.33,38868,0
2016-08-04,1.31,1.46,1.308,1.33,222809,0
2016-08-05,1.32,1.38,1.31,1.3625,69995,0
2016-08-08,1.31,1.4,1.3,1.4,37368,0
2016-08-09,1.35,1.4,1.33,1.35,31156,0
2016-08-10,1.33,1.35,1.32,1.34,20286,0
2016-08-11,1.35,1.35,1.3,1.3,28199,0
2016-08-12,1.3,1.35,1.2999,1.3499,21506,0
2016-08-15,1.31,1.36,1.31,1.35,20838,0
2016-08-16,1.294,1.35,1.294,1.34,4875,0
2016-08-17,1.35,1.36,1.32,1.35,70894,0
2016-08-18,1.34,1.42,1.34,1.4,37996,0
2016-08-19,1.4,1.4,1.3701,1.4,14680,0
2016-08-22,1.36,1.4,1.36,1.4,21505,0
2016-08-23,1.4,1.42,1.4,1.42,11169,0
2016-08-24,1.41,1.42,1.37,1.4,7243,0
2016-08-25,1.37,1.4,1.33,1.33,2763,0
2016-08-26,1.32,1.37,1.31,1.35,25476,0
2016-08-29,1.33,1.37,1.3,1.3354,86405,0
2016-08-30,1.34,1.35,1.33,1.34,25785,0
2016-08-31,1.35,1.3799,1.33,1.3301,22383,0
2016-09-01,1.34,1.3699,1.31,1.33,29568,0
2016-09-02,1.34,1.35,1.323,1.33,26938,0
2016-09-06,1.33,1.35,1.32,1.33,47269,0
2016-09-07,1.32,1.45,1.32,1.38,42757,0
2016-09-08,1.36,1.46,1.36,1.4,119008,0
2016-09-09,1.4,1.43,1.33,1.36,59127,0
2016-09-12,1.3501,1.44,1.35,1.42,33538,0
2016-09-13,1.41,1.44,1.4,1.41,56204,0
2016-09-14,1.41,1.45,1.41,1.42,84259,0
2016-09-15,1.41,1.43,1.4,1.41,25431,0
2016-09-16,1.42,1.58,1.415,1.58,103745,0
2016-09-19,1.52,1.57,1.49,1.51,28526,0
2016-09-20,1.5303,1.65,1.5303,1.6,98107,0
2016-09-21,1.7,1.7,1.6201,1.65,116336,0
2016-09-22,1.69,1.72,1.67,1.68,92453,0
2016-09-23,1.65,1.7,1.65,1.66,74892,0
2016-09-26,1.67,1.8884,1.67,1.86,228962,0
2016-09-27,1.91,1.96,1.86,1.9,173238,0
2016-09-28,1.9,1.99,1.89,1.94,146850,0
2016-09-29,1.9,2,1.78,1.93,128513,0
2016-09-30,1.9304,1.99,1.88,1.92,66205,0
2016-10-03,1.9,1.9,1.76,1.77,96839,0
2016-10-04,1.74,1.8634,1.68,1.8,106170,0
2016-10-05,1.79,1.9,1.79,1.85,84435,0
2016-10-06,1.86,1.88,1.76,1.76,108114,0
2016-10-07,1.75,1.78,1.73,1.75,33709,0
2016-10-10,1.73,1.7696,1.72,1.74,27589,0
2016-10-11,1.71,1.75,1.6701,1.69,47151,0
2016-10-12,1.66,1.73,1.6295,1.63,65605,0
2016-10-13,1.65,1.73,1.5805,1.59,94171,0
2016-10-14,1.59,1.65,1.57,1.63,17107,0
2016-10-17,1.62,1.6238,1.52,1.56,24972,0
2016-10-18,1.54,1.59,1.43,1.52,52982,0
2016-10-19,1.51,1.55,1.51,1.51,8245,0
2016-10-20,1.5,1.51,1.47,1.5,5870,0
2016-10-21,1.53,1.5474,1.5,1.51,5418,0
2016-10-24,1.4899,1.49,1.4,1.42,53767,0
2016-10-25,1.4,1.45,1.37,1.37,62153,0
2016-10-26,1.27,1.3599,1.23,1.32,65248,0
2016-10-27,1.3,1.33,1.25,1.27,144650,0
2016-10-28,1.3,1.3,1.25,1.29,68965,0
2016-10-31,1.3,1.3153,1.22,1.26,48672,0
2016-11-01,1.24,1.24,1.15,1.15,81058,0
2016-11-02,1.17,1.23,1.15,1.23,74631,0
2016-11-03,1.21,1.24,1.18,1.2,45641,0
2016-11-04,1.18,1.23,1.16,1.17,74482,0
2016-11-07,1.2,1.21,1.1701,1.21,115258,0
2016-11-08,1.18,1.21,1.17,1.21,91987,0
2016-11-09,1.22,1.4,1.22,1.36,80778,0
2016-11-10,1.37,1.46,1.32,1.4,107240,0
2016-11-11,1.43,1.43,1.28,1.37,39554,0
2016-11-14,1.35,1.43,1.32,1.36,23317,0
2016-11-15,1.35,1.4,1.2601,1.35,38802,0
2016-11-16,1.33,1.47,1.25,1.3801,41654,0
2016-11-17,1.42,1.49,1.34,1.35,29033,0
2016-11-18,1.34,1.39,1.34,1.39,20241,0
2016-11-21,1.36,1.39,1.34,1.35,38609,0
2016-11-22,1.37,1.39,1.35,1.36,17645,0
2016-11-23,1.33,1.5,1.33,1.45,98550,0
2016-11-25,1.48,1.5047,1.46,1.47,26032,0
2016-11-28,1.47,1.5,1.41,1.41,36693,0
2016-11-29,1.44,1.44,1.37,1.4,24865,0
2016-11-30,1.3859,1.45,1.37,1.39,18140,0
2016-12-01,1.3899,1.45,1.36,1.37,32986,0
2016-12-02,1.35,1.37,1.31,1.31,27445,0
2016-12-05,1.3,1.355,1.2925,1.31,24878,0
2016-12-06,1.3,1.37,1.3,1.32,10797,0
2016-12-07,1.3,1.33,1.21,1.21,78294,0
2016-12-08,1.28,1.29,1.2327,1.28,22922,0
2016-12-09,1.28,1.32,1.28,1.32,6857,0
2016-12-12,1.3179,1.32,1.28,1.28,74869,0
2016-12-13,1.24,1.2881,1.18,1.26,47546,0
2016-12-14,1.25,1.27,1.245,1.25,44750,0
2016-12-15,1.23,1.27,1.23,1.27,21939,0
2016-12-16,1.28,1.33,1.25,1.33,59102,0
2016-12-19,1.3,1.33,1.2335,1.28,33927,0
2016-12-20,1.28,1.35,1.24,1.25,77789,0
2016-12-21,1.24,1.29,1.24,1.26,15999,0
2016-12-22,1.25,1.29,1.14,1.1599,132668,0
2016-12-23,1.21,1.26,1.18,1.26,41664,0
2016-12-27,1.26,1.3,1.2,1.272,142182,0
2016-12-28,1.26,1.3,1.2351,1.2799,56007,0
2016-12-29,1.27,1.3,1.2601,1.27,40190,0
2016-12-30,1.28,1.28,1.21,1.23,87356,0
2017-01-03,1.25,1.25,1.2,1.21,57610,0
2017-01-04,1.24,1.25,1.2299,1.23,49043,0
2017-01-05,1.25,1.25,1.21,1.23,44480,0
2017-01-06,1.24,1.25,1.23,1.24,17841,0
2017-01-09,1.25,1.29,1.24,1.26,51507,0
2017-01-10,1.25,1.3,1.2,1.25,54016,0
2017-01-11,1.25,1.3,1.23,1.27,49060,0
2017-01-12,1.2899,1.2999,1.24,1.2563,41128,0
2017-01-13,1.26,1.43,1.23,1.4,257806,0
2017-01-17,1.47,1.5,1.3114,1.38,145515,0
2017-01-18,1.35,1.41,1.35,1.39,41035,0
2017-01-19,1.38,1.3801,1.2611,1.2899,77852,0
2017-01-20,1.3,1.37,1.28,1.3,41690,0
2017-01-23,1.3,1.32,1.2311,1.24,47988,0
2017-01-24,1.23,1.38,1.21,1.34,201296,0
2017-01-25,1.35,1.36,1.25,1.34,63052,0
2017-01-26,1.33,1.35,1.3,1.32,39212,0
2017-01-27,1.29,1.3759,1.29,1.37,127393,0
2017-01-30,1.39,1.43,1.33,1.36,89335,0
2017-01-31,1.4,1.4,1.27,1.3,211228,0
2017-02-01,1.3,1.3,1.19,1.23,432983,0
2017-02-02,0.94,1.23,0.93,1.19,660101,0
2017-02-03,1.2,1.22,1.12,1.16,106470,0
2017-02-06,1.14,1.21,1.09,1.11,117773,0
2017-02-07,1.12,1.17,1.12,1.1399,39308,0
2017-02-08,1.13,1.16,1.08,1.12,196692,0
2017-02-09,1.1,1.13,1.09,1.12,39151,0
2017-02-10,1.11,1.18,1.09,1.14,166273,0
2017-02-13,1.14,1.14,1.05,1.08,246740,0
2017-02-14,0.67,0.7401,0.65,0.678,1928829,0
2017-02-15,0.7,0.72,0.67,0.6997,328296,0
2017-02-16,0.7,0.74,0.67,0.701,179760,0
2017-02-17,0.7,0.705,0.6876,0.6979,80288,0
2017-02-21,0.67,0.7,0.66,0.69,143035,0
2017-02-22,0.66,0.7,0.66,0.6749,99660,0
2017-02-23,0.66,0.6788,0.63,0.6455,117860,0
2017-02-24,0.63,0.63,0.6001,0.63,39628,0
2017-02-27,0.6,0.63,0.5713,0.6,245898,0
2017-02-28,0.59,0.61,0.59,0.5926,165007,0
2017-03-01,0.57,0.61,0.56,0.6005,160292,0
2017-03-02,0.5935,0.62,0.5729,0.6,147721,0
2017-03-03,0.6197,0.69,0.5729,0.659,303819,0
2017-03-06,0.67,0.7,0.6,0.601,148931,0
2017-03-07,0.57,0.63,0.5603,0.59,153132,0
2017-03-08,0.57,0.629,0.57,0.6198,71864,0
2017-03-09,0.62,0.629,0.588,0.6199,34615,0
2017-03-10,0.64,0.76,0.585,0.719,848395,0
2017-03-13,0.7236,0.76,0.68,0.7,338193,0
2017-03-14,0.71,0.73,0.63,0.6597,117550,0
2017-03-15,0.6555,0.68,0.6,0.63,55808,0
2017-03-16,0.65,0.71,0.61,0.6937,365128,0
2017-03-17,0.7,0.7,0.64,0.649,159176,0
2017-03-20,0.6597,0.66,0.63,0.66,78184,0
2017-03-21,0.644,0.67,0.6205,0.63,56696,0
2017-03-22,0.64,0.645,0.59,0.6017,92534,0
2017-03-23,0.61,0.65,0.5985,0.6363,114166,0
2017-03-24,0.6445,0.65,0.61,0.65,36256,0
2017-03-27,0.63,0.65,0.6109,0.65,31017,0
2017-03-28,0.63,0.6405,0.61,0.625,43362,0
2017-03-29,0.615,0.6895,0.61,0.6667,145334,0
2017-03-30,0.67,0.68,0.645,0.66,88613,0
2017-03-31,0.67,0.6799,0.6431,0.6517,22417,0
2017-04-03,0.65,0.71,0.65,0.656,93961,0
2017-04-04,0.63,0.67,0.61,0.618,136815,0
2017-04-05,0.6489,0.6495,0.6,0.6,44099,0
2017-04-06,0.6,0.6299,0.5939,0.6009,286049,0
2017-04-07,0.6051,0.63,0.6008,0.6049,50964,0
2017-04-10,0.6189,0.629,0.5904,0.5993,28101,0
2017-04-11,0.5925,0.6099,0.591,0.592,76347,0
2017-04-12,0.5848,0.5914,0.57,0.5711,106235,0
2017-04-13,0.5701,0.5811,0.57,0.58,27924,0
2017-04-17,0.5606,0.61,0.5605,0.6,72965,0
2017-04-18,0.6,0.62,0.595,0.5992,227194,0
2017-04-19,0.605,0.648,0.599,0.599,204166,0
2017-04-20,0.6225,0.6225,0.6021,0.603,23697,0
2017-04-21,0.61,0.6218,0.6015,0.6015,50236,0
2017-04-24,0.6039,0.628,0.6,0.6021,36898,0
2017-04-25,0.6198,0.63,0.6021,0.6199,19984,0
2017-04-26,0.62,0.63,0.6057,0.62,48362,0
2017-04-27,0.6198,0.63,0.61,0.61,11619,0
2017-04-28,0.62,0.62,0.594,0.5998,47109,0
2017-05-01,0.6,0.6,0.56491,0.58,51383,0
2017-05-02,0.58,0.59,0.5239,0.5404,120151,0
2017-05-03,0.535,0.589,0.525,0.55,83023,0
2017-05-04,0.589,0.595,0.53,0.5401,75766,0
2017-05-05,0.5227,0.5772,0.49,0.5,167971,0
2017-05-08,0.49,0.5266,0.49,0.49,209971,0
2017-05-09,0.54,0.54,0.481,0.49,86937,0
2017-05-10,0.49,0.502,0.4701,0.4786,168690,0
2017-05-11,0.5,0.5,0.4699,0.476,304353,0
2017-05-12,0.475,0.52,0.475,0.5002,331052,0
2017-05-15,0.49,0.5199,0.482,0.5,456670,0
2017-05-16,0.4989,0.53,0.4989,0.5,118896,0
2017-05-17,0.504,0.5274,0.481,0.495,132488,0
2017-05-18,0.4894,0.5199,0.4894,0.49,105954,0
2017-05-19,0.475,0.5099,0.475,0.507,78664,0
2017-05-22,0.5019,0.52,0.5019,0.509,156796,0
2017-05-23,0.493,0.51,0.493,0.4975,259147,0
2017-05-24,0.5,0.5131,0.495,0.495,108858,0
2017-05-25,0.48,0.4999,0.48,0.4989,84802,0
2017-05-26,0.487,0.5,0.48,0.4887,229323,0
2017-05-30,0.48,0.4876,0.45,0.4799,84527,0
2017-05-31,0.4754,0.5,0.47,0.4701,117327,0
2017-06-01,0.4952,0.5,0.46,0.46,170225,0
2017-06-02,0.45,0.4881,0.431,0.4415,280084,0
2017-06-05,0.4415,0.49,0.4402,0.4592,125088,0
2017-06-06,0.46,0.47,0.45,0.46,114933,0
2017-06-07,0.46,0.4899,0.45,0.4707,404401,0
2017-06-08,0.48,0.525,0.4661,0.4989,797116,0
2017-06-09,0.5,0.6399,0.476,0.505,1579432,0
2017-06-12,0.5,0.51,0.4821,0.4982,320964,0
2017-06-13,0.4942,0.5299,0.486,0.486,447068,0
2017-06-14,0.488,0.5106,0.488,0.5098,878123,0
2017-06-15,0.51,0.555,0.4907,0.51,1402800,0
2017-06-16,0.51,0.5738,0.51,0.5399,1344411,0
2017-06-19,0.514,0.555,0.514,0.5316,837353,0
2017-06-20,0.5,0.545,0.4955,0.5,1288470,0
2017-06-21,0.472,0.51,0.4703,0.48,683313,0
2017-06-22,0.48,0.6305,0.46755,0.58,4042735,0
2017-06-23,0.578,0.6088,0.55,0.5793,1272813,0
2017-06-26,0.55,0.59,0.532,0.5793,458087,0
2017-06-27,0.58,0.65,0.5678,0.6197,741166,0
2017-06-28,0.62,0.68,0.6021,0.6726,568078,0
2017-06-29,0.67,0.7,0.6,0.62,749011,0
2017-06-30,0.65,0.7933,0.6,0.6695,2004042,0
2017-07-03,0.7,0.7,0.6555,0.6897,187583,0
2017-07-05,0.673,0.6891,0.63,0.672,413133,0
2017-07-06,0.67,0.685,0.65,0.6612,279714,0
2017-07-07,0.6969,0.7474,0.6505,0.673,498580,0
2017-07-10,0.668,0.668,0.61,0.6275,349974,0
2017-07-11,0.615,0.625,0.56,0.6,378685,0
2017-07-12,0.612,0.615,0.55,0.593,233543,0
2017-07-13,0.571,0.59,0.5574,0.573,133413,0
2017-07-14,0.56,0.64,0.56,0.6052,226784,0
2017-07-17,0.59,0.62,0.5701,0.615,149632,0
2017-07-18,0.6056,0.6175,0.58,0.592,78419,0
2017-07-19,0.5926,0.619,0.5808,0.5808,128494,0
2017-07-20,0.59,0.6099,0.582,0.59954,185661,0
2017-07-21,0.6,0.6039,0.57916,0.58,135525,0
2017-07-24,0.56,0.595,0.53,0.56,459302,0
2017-07-25,0.55,0.59,0.55,0.5563,106996,0
2017-07-26,0.55,0.588,0.55,0.57,54719,0
2017-07-27,0.5664,0.59,0.5214,0.554,108835,0
2017-07-28,0.532,0.56,0.512,0.53,150069,0
2017-07-31,0.5252,0.57,0.5252,0.55,215415,0
2017-08-01,0.549,0.598,0.549,0.5874,157293,0
2017-08-02,0.598,0.62,0.5693,0.5901,149041,0
2017-08-03,0.59,0.64,0.57586,0.6245,906303,0
2017-08-04,0.5915,0.6295,0.5717,0.5897,159315,0
2017-08-07,0.5994,0.6325,0.5435,0.63,188424,0
2017-08-08,0.6,0.6289,0.6,0.614,136659,0
2017-08-09,0.58,0.629,0.58,0.6061,119081,0
2017-08-10,0.63,0.63,0.5892,0.61,107180,0
2017-08-11,0.6,0.6099,0.58,0.5974,121773,0
2017-08-14,0.56,0.6099,0.56,0.59,94649,0
2017-08-15,0.5884,0.6,0.58,0.58,44007,0
2017-08-16,0.598,0.6,0.58,0.589,49486,0
2017-08-17,0.5611,0.6,0.5511,0.57,104898,0
2017-08-18,0.58,0.598,0.58,0.5963,39638,0
2017-08-21,0.596,0.596,0.58,0.581,39506,0
2017-08-22,0.5851,0.6,0.58,0.58,148515,0
2017-08-23,0.55,0.5901,0.55,0.581,230502,0
2017-08-24,0.5899,0.64,0.58,0.625,193879,0
2017-08-25,0.625,0.66,0.6,0.66,249064,0
2017-08-28,0.6673,0.6673,0.607,0.62,153854,0
2017-08-29,0.61,0.65,0.61,0.6342,78775,0
2017-08-30,0.62,0.65,0.6001,0.6082,158416,0
2017-08-31,0.61,0.658,0.61,0.628,109313,0
2017-09-01,0.672,0.672,0.62,0.6301,97924,0
2017-09-05,0.6479,0.66,0.61,0.66,151810,0
2017-09-06,0.66,0.66,0.62,0.629,46433,0
2017-09-07,0.6218,0.65,0.611,0.62,135619,0
2017-09-08,0.63,0.6399,0.61,0.62,31518,0
2017-09-11,0.6183,0.6399,0.585,0.605,192931,0
2017-09-12,0.595,0.65,0.595,0.65,106081,0
2017-09-13,0.61,0.68,0.61,0.64,367908,0
2017-09-14,0.6473,0.735,0.6473,0.7,427713,0
2017-09-15,0.73,0.74,0.68,0.7299,615112,0
2017-09-18,0.73,0.77,0.7001,0.724,250667,0
2017-09-19,0.736,0.736,0.6322,0.68,255765,0
2017-09-20,0.611,0.6699,0.561,0.6301,161108,0
2017-09-21,0.6,0.65,0.6,0.625,111725,0
2017-09-22,0.625,0.65,0.6001,0.65,62228,0
2017-09-25,0.65,0.6709,0.6095,0.635,71700,0
2017-09-26,0.6424,0.658,0.62,0.6469,72531,0
2017-09-27,0.65,0.65,0.62,0.648,70565,0
2017-09-28,0.648,0.65,0.62,0.65,128011,0
2017-09-29,0.65,0.73,0.6401,0.6851,333209,0
2017-10-02,0.74,0.7699,0.72,0.7369,284796,0
2017-10-03,0.75,0.76,0.7085,0.7085,190504,0
2017-10-04,0.71,0.71,0.675,0.68,217418,0
2017-10-05,0.6729,0.75,0.6729,0.701,167545,0
2017-10-06,0.6999,0.7199,0.6851,0.7,157564,0
2017-10-09,0.6921,0.72,0.6851,0.69,106333,0
2017-10-10,0.7,0.9366,0.6925,0.788,3714981,0
2017-10-11,0.7633,0.7679,0.712,0.725,454233,0
2017-10-12,0.74,0.76,0.721,0.731,204558,0
2017-10-13,0.72,0.7599,0.72,0.7339,185771,0
2017-10-16,0.73,0.734,0.702,0.705,174648,0
2017-10-17,0.7,0.79,0.681,0.7396,742131,0
2017-10-18,0.74,0.74,0.712,0.715,153617,0
2017-10-19,0.72,0.73,0.6952,0.7195,102977,0
2017-10-20,0.708,0.7795,0.708,0.7602,335186,0
2017-10-23,0.78,0.84,0.78,0.828,590690,0
2017-10-24,0.828,0.85,0.8007,0.8101,423240,0
2017-10-25,0.8379,0.8379,0.7899,0.8,234249,0
2017-10-26,0.7905,0.8197,0.764,0.795,142354,0
2017-10-27,0.819,0.8299,0.79,0.8299,85628,0
2017-10-30,0.96,1.08,0.6207,0.68,15103868,0
2017-10-31,0.69,0.6999,0.61,0.6201,1502279,0
2017-11-01,0.6201,0.6242,0.57,0.61,1397234,0
2017-11-02,0.64,0.66,0.57,0.5985,694424,0
2017-11-03,0.62,0.62,0.56,0.579,534715,0
2017-11-06,0.58,0.58,0.5253,0.56,329995,0
2017-11-07,0.5543,0.5543,0.53,0.53,590955,0
2017-11-08,0.5301,0.59,0.519,0.5505,359899,0
2017-11-09,0.5243,0.555,0.5243,0.535,283136,0
2017-11-10,0.5439,0.5898,0.53,0.5301,296862,0
