Date,Open,High,Low,Close,Volume,OpenInt
2012-03-30,7.5,8.24,7.06,7.34,5049113,0
2012-04-02,7.65,8.2,7.4,7.81,495411,0
2012-04-03,7.75,7.8,7.5,7.64,316629,0
2012-04-04,7.77,7.77,7.31,7.45,165098,0
2012-04-05,7.48,7.55,7.37,7.41,82164,0
2012-04-09,7.89,7.89,6.62,6.98,118878,0
2012-04-10,7.09,7.23,6.97,7.07,247217,0
2012-04-11,7.25,7.53,7,7.13,161810,0
2012-04-12,7.56,7.56,7.08,7.3,41686,0
2012-04-13,7.69,7.69,7,7.1,92175,0
2012-04-16,7.15,7.16,6.73,7.16,71086,0
2012-04-17,7.15,7.15,6.8,7,108533,0
2012-04-18,6.96,7.3,6.82,7.29,54240,0
2012-04-19,7.21,7.29,7,7.04,23093,0
2012-04-20,7.05,7.19,7.02,7.02,32403,0
2012-04-23,7,7.2,6.85,6.98,15577,0
2012-04-24,7.09,7.12,6.84,6.91,86002,0
2012-04-25,6.94,6.96,6.84,6.88,21363,0
2012-04-26,6.9,6.9,6.8,6.86,14997,0
2012-04-27,6.84,6.85,6.75,6.75,24107,0
2012-04-30,7.2,7.45,7.09,7.28,259773,0
2012-05-01,7.5,8.1,7.18,7.92,362394,0
2012-05-02,8,8,7.75,8,65625,0
2012-05-03,8.09,9.57,7.95,8.82,280020,0
2012-05-04,8.79,9.45,7.57,8.36,171009,0
2012-05-07,8.37,8.4,7.73,8.34,90550,0
2012-05-08,8.3,8.71,8.04,8.48,87228,0
2012-05-09,8.61,8.89,8.22,8.65,124250,0
2012-05-10,8.94,8.94,8.3,8.6,80737,0
2012-05-11,8.74,8.74,8.37,8.43,40820,0
2012-05-14,8.4,8.64,8.09,8.22,86335,0
2012-05-15,8.27,8.53,8.22,8.4,21612,0
2012-05-16,8.33,8.47,8.17,8.32,17152,0
2012-05-17,8.41,8.45,8.13,8.41,39646,0
2012-05-18,8.32,8.4,7.75,7.99,40544,0
2012-05-21,8.06,8.41,8,8.1,58389,0
2012-05-22,8.49,8.49,7.81,7.99,33171,0
2012-05-23,8.34,8.34,7.75,7.9,32246,0
2012-05-24,7.64,7.88,7.6,7.84,29670,0
2012-05-25,7.82,7.86,7.7,7.79,34409,0
2012-05-29,7.7,8.07,7.7,7.8,32318,0
2012-05-30,7.79,7.81,7,7.01,69653,0
2012-05-31,7.12,7.45,6.85,6.9,42956,0
2012-06-01,7.43,7.92,5.83,5.95,174965,0
2012-06-04,5.98,5.98,4.9,4.96,127145,0
2012-06-05,5.19,5.7,5.05,5.33,204437,0
2012-06-06,5.45,6.7,5.39,6.69,106355,0
2012-06-07,6.76,6.98,6.16,6.6,84541,0
2012-06-08,6.54,7.16,6.34,6.98,106355,0
2012-06-11,7.27,7.33,6.19,6.45,124750,0
2012-06-12,6.54,7.08,6.51,7.08,56578,0
2012-06-13,6.98,7.3,6.87,7.02,90418,0
2012-06-14,6.97,7.27,6.97,7.24,95420,0
2012-06-15,7.23,7.35,6.75,7.01,153245,0
2012-06-18,7.08,7.25,6.87,6.95,105995,0
2012-06-19,7,7.12,6.75,7,83005,0
2012-06-20,7,7.07,6.58,6.8,101578,0
2012-06-21,6.82,6.82,6.52,6.6,75426,0
2012-06-22,6.66,6.71,6.2,6.61,989228,0
2012-06-25,6.51,6.58,6.17,6.28,109803,0
2012-06-26,6.31,6.46,5.95,5.99,95719,0
2012-06-27,5.97,5.99,5.62,5.85,152335,0
2012-06-28,5.82,6.37,5.68,6.29,162312,0
2012-06-29,6.42,6.624,6.06,6.22,266662,0
2012-07-02,6.22,6.6,5.85,6.19,97042,0
2012-07-03,6.1,6.27,5.77,6.19,56505,0
2012-07-05,6.15,6.36,6.08,6.19,51980,0
2012-07-06,6.34,6.34,5.97,6.24,89820,0
2012-07-09,6.22,6.43,6.15,6.2,97241,0
2012-07-10,6.32,6.34,5.77,5.81,81322,0
2012-07-11,5.81,6.02,5.62,5.74,103977,0
2012-07-12,5.7,5.95,5.4,5.49,134577,0
2012-07-13,5.5,6.12,5.5,6.04,154374,0
2012-07-16,6.28,6.37,5.66,5.67,52800,0
2012-07-17,5.76,5.79,5.6,5.65,46463,0
2012-07-18,5.66,5.99,5.63,5.97,49104,0
2012-07-19,6.07,6.07,5.75,5.88,94305,0
2012-07-20,5.96,6.33,5.95,6.1,144240,0
2012-07-23,6.03,6.25,6.03,6.21,41541,0
2012-07-24,6.23,6.25,5.76,5.83,74019,0
2012-07-25,5.87,6.01,5.65,5.76,63357,0
2012-07-26,5.81,5.92,5.64,5.87,96830,0
2012-07-27,5.93,5.93,5.77,5.84,21277,0
2012-07-30,5.89,6.23,5.76,5.9,72086,0
2012-07-31,5.91,5.91,5.63,5.81,65924,0
2012-08-01,5.87,6.12,5.63,5.64,30396,0
2012-08-02,5.63,5.89,5.612,5.78,23886,0
2012-08-03,5.89,6.06,5.65,6.03,26806,0
2012-08-06,6.02,6.33,5.988,6.33,28803,0
2012-08-07,6.25,6.89,6.22,6.67,194481,0
2012-08-08,6.59,6.59,4.81,5.07,632941,0
2012-08-09,5.43,5.75,5.19,5.56,211136,0
2012-08-10,5.58,5.8606,5.552,5.63,90773,0
2012-08-13,5.65,5.72,5.01,5.07,144988,0
2012-08-14,5.07,5.32,5.06,5.17,128618,0
2012-08-15,5.17,5.21,4.66,5.04,153492,0
2012-08-16,5.04,5.18,5,5.06,35047,0
2012-08-17,5.1,5.33,5.07,5.26,96441,0
2012-08-20,5.32,5.32,5.0301,5.23,38994,0
2012-08-21,5.25,5.36,5,5.14,95639,0
2012-08-22,5.05,5.125,4.99,5,69457,0
2012-08-23,4.99,5.09,4.88,4.97,53045,0
2012-08-24,4.96,5.08,4.88,4.94,94569,0
2012-08-27,4.98,5.19,4.9279,5.1,47894,0
2012-08-28,5.16,5.22,5.01,5.01,93559,0
2012-08-29,5.06,5.23,5.04,5.11,90905,0
2012-08-30,5.37,5.37,4.89,4.9,139341,0
2012-08-31,4.99,4.99,4.91,4.96,62846,0
2012-09-04,4.98,5.1001,4.83,4.96,198640,0
2012-09-05,4.98,5.39,4.83,5.28,208069,0
2012-09-06,5.33,5.33,4.95,4.98,167908,0
2012-09-07,5.02,5.02,4.32,4.53,537380,0
2012-09-10,4.55,4.87,4.55,4.61,112476,0
2012-09-11,4.68,4.81,4.66,4.68,50882,0
2012-09-12,4.68,4.85,4.6,4.84,63747,0
2012-09-13,4.89,5.02,4.83,4.9,99713,0
2012-09-14,4.93,5.24,4.93,5.22,90495,0
2012-09-17,5.16,5.18,4.99,4.99,118700,0
2012-09-18,5.01,5.14,4.9517,4.97,81052,0
2012-09-19,5.01,5.25,4.98,5.11,162716,0
2012-09-20,5.05,5.21,5.05,5.12,95061,0
2012-09-21,5.21,5.22,5.11,5.11,117929,0
2012-09-24,5.09,5.17,4.66,4.88,94113,0
2012-09-25,4.92,4.92,4.7,4.75,256097,0
2012-09-26,4.79,4.88,4.68,4.75,123288,0
2012-09-27,4.81,4.81,4.58,4.6,303253,0
2012-09-28,4.5,4.51,4.05,4.14,343441,0
2012-10-01,4.2,4.29,3.88,3.89,242756,0
2012-10-02,3.94,4.065,3.805,3.84,155004,0
2012-10-03,3.89,4.09,3.85,3.94,93227,0
2012-10-04,3.95,3.95,3.78,3.85,82263,0
2012-10-05,3.85,3.92,3.62,3.65,86676,0
2012-10-08,3.66,3.75,3.55,3.64,134667,0
2012-10-09,3.64,3.69,3.22,3.33,206476,0
2012-10-10,3.37,3.37,3.08,3.15,147549,0
2012-10-11,3.2,3.35,3.08,3.32,367727,0
2012-10-12,3.34,3.68,3.25,3.63,163472,0
2012-10-15,3.68,3.8682,3.6301,3.8,165981,0
2012-10-16,3.84,3.87,3.59,3.62,280444,0
2012-10-17,3.67,3.85,3.51,3.76,128736,0
2012-10-18,3.79,3.8089,3.66,3.7,67648,0
2012-10-19,3.65,3.84,3.4,3.7,163176,0
2012-10-22,3.66,3.7,3.49,3.51,54640,0
2012-10-23,3.48,3.48,3.3,3.42,55225,0
2012-10-24,3.46,3.59,3.37,3.49,19057,0
2012-10-25,3.55,3.69,3.53,3.64,41934,0
2012-10-26,3.63,3.64,3.5,3.51,32919,0
2012-10-31,3.57,3.77,3.4649,3.67,77860,0
2012-11-01,3.74,3.79,3.41,3.5,106531,0
2012-11-02,3.64,3.64,3.31,3.33,47661,0
2012-11-05,3.27,3.5065,3.26,3.43,81012,0
2012-11-06,3.6,3.75,3.3,3.52,129893,0
2012-11-07,3.57,3.57,3.2,3.28,115326,0
2012-11-08,3.32,3.72,2.37,2.45,576841,0
2012-11-09,2.63,2.8,2.492,2.65,502876,0
2012-11-12,2.7,2.7,2.37,2.42,157366,0
2012-11-13,2.43,2.43,2.1,2.21,351929,0
2012-11-14,2.86,2.86,2.06,2.11,273070,0
2012-11-15,2.11,2.265,1.94,2,284080,0
2012-11-16,2.06,2.2,1.92,1.99,233600,0
2012-11-19,2.02,2.26,2.02,2.22,216052,0
2012-11-20,2.31,2.65,2.2499,2.59,256023,0
2012-11-21,2.62,2.829,2.43,2.73,194625,0
2012-11-23,2.78,2.78,2.55,2.58,56394,0
2012-11-26,2.58,2.86,2.58,2.81,87845,0
2012-11-27,2.86,2.86,2.68,2.71,101442,0
2012-11-28,2.7,2.72,2.55,2.6,78281,0
2012-11-29,2.55,2.77,2.55,2.6,125138,0
2012-11-30,2.6,2.83,2.55,2.79,148429,0
2012-12-03,2.85,3.09,2.8,2.98,175497,0
2012-12-04,2.98,3.09,2.83,2.88,82447,0
2012-12-05,3.01,3.08,2.73,2.8,108339,0
2012-12-06,2.76,3.3,2.6,2.72,140469,0
2012-12-07,2.75,3,2.6,2.67,106134,0
2012-12-10,2.65,2.67,2.53,2.54,96747,0
2012-12-11,2.57,2.93,2.51,2.91,123958,0
2012-12-12,2.91,3.39,2.91,3.03,216396,0
2012-12-13,3.03,3.11,2.91,2.95,57405,0
2012-12-14,3,3.36,2.95,3.22,161127,0
2012-12-17,3.32,3.39,3.21,3.35,75034,0
2012-12-18,3.36,3.44,3.22,3.38,129416,0
2012-12-19,3.39,3.47,3.04,3.18,187339,0
2012-12-20,3.13,3.29,3.1,3.15,123274,0
2012-12-21,3.09,3.1,2.895,3.03,375882,0
2012-12-24,3,3.12,2.9401,3.09,33463,0
2012-12-26,3.08,3.13,2.93,3.03,64408,0
2012-12-27,3.15,3.97,3.08,3.51,373305,0
2012-12-28,3.52,3.64,3.35,3.6,249196,0
2012-12-31,3.57,3.8299,3.5131,3.65,189397,0
2013-01-02,3.89,3.89,3.69,3.79,234573,0
2013-01-03,3.8,3.88,3.66,3.73,155369,0
2013-01-04,3.76,3.98,3.7,3.9,221124,0
2013-01-07,3.9,3.9,3.64,3.75,202256,0
2013-01-08,3.8,3.81,3.7,3.71,68309,0
2013-01-09,3.81,3.81,3.6,3.75,134474,0
2013-01-10,3.74,3.8,3.69,3.72,98725,0
2013-01-11,3.72,3.82,3.67,3.78,115684,0
2013-01-14,3.82,3.83,3.7206,3.78,116966,0
2013-01-15,3.78,3.915,3.7501,3.84,96368,0
2013-01-16,3.87,3.89,3.81,3.85,48225,0
2013-01-17,3.84,3.93,3.8,3.91,157938,0
2013-01-18,3.91,3.97,3.75,3.78,105309,0
2013-01-22,3.8,3.84,3.71,3.78,100003,0
2013-01-23,3.78,3.79,3.72,3.72,51300,0
2013-01-24,3.77,3.795,3.499,3.71,162350,0
2013-01-25,3.75,3.75,3.65,3.68,74336,0
2013-01-28,3.7,3.72,3.51,3.67,149148,0
2013-01-29,3.66,3.85,3.57,3.77,167676,0
2013-01-30,3.84,3.85,3.67,3.79,95830,0
2013-01-31,3.77,3.84,3.69,3.77,132996,0
2013-02-01,3.84,4.12,3.72,4.08,406855,0
2013-02-04,4.11,4.11,3.81,3.91,187324,0
2013-02-05,3.97,4.5,3.91,4.33,299309,0
2013-02-06,4.03,4.29,3.51,4.11,526321,0
2013-02-07,4.07,4.45,4.07,4.24,341322,0
2013-02-08,4.2,4.33,4,4.23,291787,0
2013-02-11,4.24,4.32,4.14,4.27,173210,0
2013-02-12,4.25,4.5,4.1701,4.48,239197,0
2013-02-13,4.45,4.61,4.31,4.33,159190,0
2013-02-14,4.34,5.22,4.28,5.1,487762,0
2013-02-15,5.1,5.15,4.9,5.03,267539,0
2013-02-19,5.1,5.48,4.9701,5.21,608189,0
2013-02-20,5.16,5.38,4.92,4.99,206822,0
2013-02-21,4.96,5.26,4.82,5.24,302476,0
2013-02-22,5.29,5.3699,5.01,5.24,276895,0
2013-02-25,5.36,5.36,4.82,4.84,330181,0
2013-02-26,4.81,5.245,4.5,5.05,458112,0
2013-02-27,5,5,4.51,4.63,265375,0
2013-02-28,4.66,4.96,4.5,4.93,262964,0
2013-03-01,5.03,5.07,4.62,4.75,281645,0
2013-03-04,4.75,4.92,4.56,4.67,239105,0
2013-03-05,4.7,4.95,4.66,4.88,234081,0
2013-03-06,4.93,5.17,4.84,4.92,316025,0
2013-03-07,4.9,5.05,4.74,4.76,171153,0
2013-03-08,4.77,5.32,4.73,5.24,270314,0
2013-03-11,5.06,5.25,4.86,5.2,222690,0
2013-03-12,5.18,6.3,5.11,5.88,716301,0
2013-03-13,5.9,6.25,5.4,5.5,361000,0
2013-03-14,5.5,5.98,5.5,5.92,348065,0
2013-03-15,5.94,6,5.76,5.87,300210,0
2013-03-18,5.85,5.97,5.5,5.6,297647,0
2013-03-19,5.7,5.9,5.51,5.8,229057,0
2013-03-20,5.83,6.17,5.65,6.02,174041,0
2013-03-21,5.93,6.45,5.9,6.04,429704,0
2013-03-22,6.14,6.14,5.9,5.96,209541,0
2013-03-25,6.05,6.55,6.01,6.46,398201,0
2013-03-26,6.53,6.7,6.28,6.52,378841,0
2013-03-27,6.14,6.68,5.76,6.42,768136,0
2013-03-28,6.45,6.45,6.11,6.2,227476,0
2013-04-01,6.13,6.13,5.74,5.86,264366,0
2013-04-02,5.9,6.24,5.8,5.9,160067,0
2013-04-03,5.9,5.9,5.54,5.68,297457,0
2013-04-04,5.69,6.17,5.69,6.15,241741,0
2013-04-05,6.17,6.28,6.07,6.1,108805,0
2013-04-08,6.1,6.21,5.66,5.78,309146,0
2013-04-09,5.81,6.25,5.68,6.15,463062,0
2013-04-10,6.19,6.355,5.92,6.1,305595,0
2013-04-11,6.11,6.17,5.8,5.97,237059,0
2013-04-12,5.89,5.98,5.75,5.88,138774,0
2013-04-15,5.9,5.99,5.17,5.24,451893,0
2013-04-16,5.42,5.99,5.255,5.94,346928,0
2013-04-17,5.91,5.91,5.5,5.57,129187,0
2013-04-18,5.67,5.89,5.43,5.47,116708,0
2013-04-19,5.5,5.7,5.5,5.55,95096,0
2013-04-22,5.68,5.9,5.55,5.81,129191,0
2013-04-23,5.89,6.1,5.75,5.97,163232,0
2013-04-24,5.9,6.28,5.9,6.2,234231,0
2013-04-25,6.24,6.77,6.04,6.7,459811,0
2013-04-26,6.7,7.4,6.7,7.25,526319,0
2013-04-29,7.16,7.58,7,7.11,386636,0
2013-04-30,7.19,7.21,6.56,7.04,349672,0
2013-05-01,6.92,7.01,6.56,6.95,273867,0
2013-05-02,7,7.55,6.98,7.5,249779,0
2013-05-03,7.59,7.9,7.38,7.74,346298,0
2013-05-06,7.76,8,7.73,7.85,278281,0
2013-05-07,7.9,7.95,7.52,7.63,257305,0
2013-05-08,7.91,7.95,7.15,7.44,348505,0
2013-05-09,7.45,7.95,7.29,7.89,298397,0
2013-05-10,7.95,8.07,7.63,7.92,350359,0
2013-05-13,8,9,7.68,8.91,403604,0
2013-05-14,9,10,8.72,9.66,570546,0
2013-05-15,9.65,9.65,9.2062,9.4,539955,0
2013-05-16,9.27,9.27,8.55,8.94,438118,0
2013-05-17,9.05,9.2499,8.86,9.05,344088,0
2013-05-20,9.09,9.4,8.9,9.1,462727,0
2013-05-21,9.36,9.74,8.95,8.99,299898,0
2013-05-22,9,9.1,8.15,8.43,343950,0
2013-05-23,8.12,8.45,7.84,8.22,443181,0
2013-05-24,8.07,8.3299,8.07,8.15,220271,0
2013-05-28,8.3,8.69,8.26,8.38,236766,0
2013-05-29,8.31,8.33,7.81,7.9,406212,0
2013-05-30,8.05,8.23,7.69,7.79,457508,0
2013-05-31,7.81,7.96,7.71,7.72,217807,0
2013-06-03,7.71,7.84,7.27,7.42,363257,0
2013-06-04,7.38,7.49,6.87,7.04,486563,0
2013-06-05,6.96,7.27,6.5403,6.94,300517,0
2013-06-06,6.94,7.14,6.76,6.96,120409,0
2013-06-07,7.05,7.6799,6.83,6.98,195326,0
2013-06-10,6.99,7.385,6.901,7,301802,0
2013-06-11,6.89,6.95,6.7,6.8,213365,0
2013-06-12,6.85,6.85,6.14,6.17,299445,0
2013-06-13,6.15,6.69,6.15,6.66,248053,0
2013-06-14,6.71,7.05,6.4,6.6,274550,0
2013-06-17,6.64,6.89,6.59,6.7,228476,0
2013-06-18,6.7,7,6.5,6.91,171631,0
2013-06-19,6.91,7.02,6.56,6.64,160321,0
2013-06-20,6.49,6.6,6.31,6.53,237092,0
2013-06-21,6.58,7.25,6.33,7.19,838508,0
2013-06-24,7,7,6.54,6.65,407239,0
2013-06-25,6.73,7.04,6.6301,6.82,202475,0
2013-06-26,6.97,7.1,6.71,6.94,252205,0
2013-06-27,7.04,7.92,6.94,7.57,933733,0
2013-06-28,7.53,8.04,7.36,7.73,1528035,0
2013-07-01,7.85,7.95,7.66,7.68,225333,0
2013-07-02,7.61,7.84,7.18,7.32,362931,0
2013-07-03,7.19,7.53,7.19,7.43,88419,0
2013-07-05,7.57,7.65,7.285,7.5,140065,0
2013-07-08,7.65,8.2,7.65,8.01,354947,0
2013-07-09,8.04,8.3755,8,8.15,344338,0
2013-07-10,8.12,8.23,7.97,7.98,156715,0
2013-07-11,8.25,8.31,7.78,7.91,129358,0
2013-07-12,7.94,8.15,7.6,7.62,237747,0
2013-07-15,7.74,8.15,7.6,8.08,369623,0
2013-07-16,8.13,8.33,7.9,8.2,413685,0
2013-07-17,8.25,8.25,7.81,7.95,221252,0
2013-07-18,8.06,8.22,7.72,7.83,288059,0
2013-07-19,7.8,7.98,7.27,7.4,306655,0
2013-07-22,7.51,7.51,6.95,7.07,487583,0
2013-07-23,7.15,7.52,7.04,7.24,363860,0
2013-07-24,7.25,7.34,6.15,6.4,853496,0
2013-07-25,6.62,6.8699,6.45,6.71,315786,0
2013-07-26,6.63,6.73,6.52,6.6,172667,0
2013-07-29,6.7,6.89,6.28,6.3,293985,0
2013-07-30,6.37,6.4,6.19,6.31,249078,0
2013-07-31,6.35,6.48,6.3,6.35,239820,0
2013-08-01,6.43,6.58,6.22,6.25,206938,0
2013-08-02,6.22,6.28,6.19,6.28,205934,0
2013-08-05,6.44,6.85,6.36,6.6,510268,0
2013-08-06,6.58,6.68,6.03,6.06,467677,0
2013-08-07,5.7,6.09,5.5,6,1259817,0
2013-08-08,6.17,6.21,5.9,6.05,401032,0
2013-08-09,6.08,6.1,5.97,6.07,137528,0
2013-08-12,6.12,6.49,6.1,6.47,269629,0
2013-08-13,6.55,6.75,6.46,6.5,222037,0
2013-08-14,6.49,7.16,6.393,7.11,410270,0
2013-08-15,6.93,7.1,6.72,6.85,285688,0
2013-08-16,6.78,7.06,6.38,6.5,344440,0
2013-08-19,6.5,6.55,6.31,6.49,340483,0
2013-08-20,6.39,6.56,6.34,6.41,114858,0
2013-08-21,6.38,6.58,6.29,6.36,162122,0
2013-08-22,6.41,6.635,6.31,6.61,164515,0
2013-08-23,6.68,7,6.6499,6.98,149400,0
2013-08-26,7,7.33,6.98,7.23,191717,0
2013-08-27,7.01,7.05,6.45,6.58,286423,0
2013-08-28,6.59,6.845,6.4301,6.51,94567,0
2013-08-29,6.48,6.755,6.42,6.44,102349,0
2013-08-30,6.43,6.61,6.16,6.29,215631,0
2013-09-03,6.82,6.83,6.49,6.61,296889,0
2013-09-04,6.65,7.1,6.64,6.98,348088,0
2013-09-05,7.12,7.74,7.02,7.11,582808,0
2013-09-06,7.19,7.2,6.76,6.94,368824,0
2013-09-09,7.15,7.5,7.14,7.44,384682,0
2013-09-10,7.76,7.8,7.53,7.79,417321,0
2013-09-11,7.83,8.18,7.77,8,354397,0
2013-09-12,8,8,7.84,7.88,185852,0
2013-09-13,7.89,8.14,7.89,8.06,175553,0
2013-09-16,8.26,8.3945,8.02,8.14,390738,0
2013-09-17,8.12,8.2,7.97,8.08,325515,0
2013-09-18,8.05,8.3,7.71,8.25,555185,0
2013-09-19,8.33,8.4206,8.21,8.3,499611,0
2013-09-20,8.34,8.73,8.21,8.73,919869,0
2013-09-23,8.68,8.7,8.2,8.52,515600,0
2013-09-24,8.49,8.49,7.77,8.05,467200,0
2013-09-25,8.11,8.43,7.89,7.99,338100,0
2013-09-26,8.11,8.3,7.93,8.05,226500,0
2013-09-27,8.03,8.13,7.86,7.94,338761,0
2013-09-30,7.63,8.2,7.2,8.12,445547,0
2013-10-01,8.14,8.52,8.05,8.32,413843,0
2013-10-02,8.1,8.49,8.1,8.36,201200,0
2013-10-03,8.23,8.44,7.8,8.34,282800,0
2013-10-04,8.41,9,8.34,8.93,450000,0
2013-10-07,8.76,8.93,8.6,8.66,196800,0
2013-10-08,8.68,8.89,8,8.06,412200,0
2013-10-09,8.03,8.08,7.47,7.62,288100,0
2013-10-10,7.85,8.22,7.85,8.19,290500,0
2013-10-11,8.17,8.75,8.13,8.69,300690,0
2013-10-14,8.55,8.83,8.27,8.75,223900,0
2013-10-15,8.68,8.92,8.53,8.58,272565,0
2013-10-16,8.66,8.95,8.51,8.59,281438,0
2013-10-17,8.52,8.87,8.5,8.66,188000,0
2013-10-18,8.71,9.1,8.69,8.84,452200,0
2013-10-21,8.98,9.17,8.77,9.08,485500,0
2013-10-22,9.16,9.37,8.76,9,558600,0
2013-10-23,8.96,8.98,8.7,8.74,268900,0
2013-10-24,8.8,8.99,8.71,8.73,160600,0
2013-10-25,8.77,8.77,7.9,7.9,426600,0
2013-10-28,8.11,8.24,7.6,7.86,386100,0
2013-10-29,7.93,8.2,7.81,7.88,192200,0
2013-10-30,8.24,8.78,7.63,7.67,320100,0
2013-10-31,7.79,7.9899,7.5303,7.55,290507,0
2013-11-01,7.82,7.97,7.59,7.61,414500,0
2013-11-04,7.84,8.23,7.7,7.93,919300,0
2013-11-05,8.09,8.35,8.01,8.25,585416,0
2013-11-06,7.72,8.23,7.72,8,369300,0
2013-11-07,8.02,8.12,7.63,7.68,227100,0
2013-11-08,7.82,7.96,7.62,7.84,135600,0
2013-11-11,7.79,8.26,7.78,8.16,226192,0
2013-11-12,8.07,8.28,7.7501,8.22,318435,0
2013-11-13,8.1,8.19,7.92,7.95,308159,0
2013-11-14,7.99,8.14,7.75,7.84,275500,0
2013-11-15,7.72,7.95,7.7,7.77,194000,0
2013-11-18,7.77,7.9,7.52,7.68,350300,0
2013-11-19,7.67,7.9,7.06,7.11,456700,0
2013-11-20,7.17,7.29,6.67,6.8,385900,0
2013-11-21,6.83,7.34,6.83,7.07,504700,0
2013-11-22,7.1,7.17,6.95,7.11,171300,0
2013-11-25,7.2,7.21,7,7.05,276700,0
2013-11-26,7.09,7.24,6.95,7.14,274700,0
2013-11-27,7.08,7.29,7.08,7.24,196900,0
2013-11-29,7.32,7.39,7.061,7.25,60599,0
2013-12-02,7.2,7.35,6.84,6.91,265600,0
2013-12-03,6.75,6.89,6.48,6.6,440900,0
2013-12-04,6.55,6.8,6.37,6.41,387100,0
2013-12-05,6.26,6.6,6.0801,6.27,518274,0
2013-12-06,6.36,6.42,6,6,458700,0
2013-12-09,6.15,6.25,5.66,5.72,565100,0
2013-12-10,5.71,5.85,5.38,5.65,748200,0
2013-12-11,5.65,5.65,5.1,5.17,680800,0
2013-12-12,5.12,5.13,4.54,4.89,1068900,0
2013-12-13,5.05,5.97,5.05,5.7,986800,0
2013-12-16,5.86,5.86,5.5,5.56,308500,0
2013-12-17,5.58,5.85,5.52,5.77,278034,0
2013-12-18,5.83,5.96,5.75,5.8,237200,0
2013-12-19,5.76,5.99,5.62,5.98,325000,0
2013-12-20,6.02,6.09,5.7,5.7,377800,0
2013-12-23,5.71,5.84,5.53,5.61,464600,0
2013-12-24,5.65,5.875,5.61,5.83,132798,0
2013-12-26,5.86,5.98,5.67,5.78,280700,0
2013-12-27,5.78,5.9,5.7,5.87,265100,0
2013-12-30,5.89,6.44,5.88,6.39,756600,0
2013-12-31,6.41,6.59,6.12,6.34,460400,0
2014-01-02,6.36,6.88,6.26,6.78,470668,0
2014-01-03,7.06,7.08,6.66,6.92,435912,0
2014-01-06,6.89,7.09,6.6,7.04,433300,0
2014-01-07,7.05,7.66,7.04,7.54,747500,0
2014-01-08,7.56,7.56,7.07,7.25,464700,0
2014-01-09,7.5,7.68,7.12,7.59,483000,0
2014-01-10,7.66,7.85,7.25,7.79,294800,0
2014-01-13,7.7,8.18,7.55,8.05,661000,0
2014-01-14,7.66,8.09,7.66,7.87,268000,0
2014-01-15,8.09,8.34,7.73,8.26,533300,0
2014-01-16,8.25,8.39,8.11,8.28,375839,0
2014-01-17,8.3,8.37,8.08,8.13,201000,0
2014-01-21,8.15,8.38,7.96,8.22,312600,0
2014-01-22,8.19,8.2,7.98,8.08,249300,0
2014-01-23,8,8.09,7.28,7.83,518100,0
2014-01-24,7.59,7.9,7.38,7.61,551730,0
2014-01-27,7.69,7.75,7.25,7.33,326400,0
2014-01-28,7.34,7.57,7.29,7.41,233140,0
2014-01-29,7.31,7.79,7.25,7.32,184500,0
2014-01-30,7.37,7.63,7.28,7.54,193500,0
2014-01-31,7.41,7.74,7.31,7.4,173382,0
2014-02-03,7.45,7.67,6.35,6.65,572947,0
2014-02-04,6.68,6.8999,6.5121,6.74,264917,0
2014-02-05,6.8,6.8,6.5,6.6,161438,0
2014-02-06,6.6,6.74,6.51,6.6,119155,0
2014-02-07,6.77,6.77,6.47,6.69,180671,0
2014-02-10,6.72,7.08,6.68,7.03,208862,0
2014-02-11,7.07,7.16,6.82,7,206894,0
2014-02-12,6.98,7.136,6.73,6.86,162330,0
2014-02-13,6.81,7.33,6.76,7.3,213331,0
2014-02-14,7.21,7.3899,7.09,7.3,150310,0
2014-02-18,7.21,7.74,7.21,7.58,315146,0
2014-02-19,7.7,8.1,7.5,8.07,616320,0
2014-02-20,7.81,8.01,7.65,7.91,433319,0
2014-02-21,7.99,8,7.33,7.37,461756,0
2014-02-24,7.4,7.7,7.37,7.63,261658,0
2014-02-25,7.65,7.93,7.5,7.89,250139,0
2014-02-26,7.9,8.34,7.9,8.21,786511,0
2014-02-27,8.15,8.29,8.06,8.25,385427,0
2014-02-28,8.16,8.24,7.87,8.07,338037,0
2014-03-03,7.9,8.155,7.76,8.02,243469,0
2014-03-04,8.18,8.49,7.94,8.475,644062,0
2014-03-05,8.43,8.75,8.3745,8.64,480697,0
2014-03-06,8.59,8.74,8.4,8.44,265747,0
2014-03-07,8.5,8.59,8.11,8.52,231116,0
2014-03-10,8.43,8.5,8.15,8.4,173159,0
2014-03-11,8.39,8.64,8.19,8.38,206983,0
2014-03-12,8.33,8.57,7.78,8.51,213397,0
2014-03-13,8.55,8.62,8.05,8.37,339398,0
2014-03-14,8.3,8.59,8.12,8.26,151539,0
2014-03-17,8.33,8.5,8.21,8.26,144946,0
2014-03-18,8.29,8.61,8.22,8.53,355149,0
2014-03-19,8.48,8.61,8.34,8.51,315380,0
2014-03-20,8.49,8.49,8.24,8.34,400665,0
2014-03-21,8.67,8.67,8.24,8.27,394463,0
2014-03-24,8.26,8.34,7.82,8.23,400206,0
2014-03-25,8.31,8.58,8.232,8.29,276949,0
2014-03-26,8.26,8.38,7.75,7.78,454300,0
2014-03-27,7.84,7.97,7.13,7.19,397699,0
2014-03-28,7.19,7.38,7.16,7.22,891974,0
2014-03-31,7.3,7.5,7.18,7.36,185945,0
2014-04-01,7.52,7.92,7.5,7.9,232804,0
2014-04-02,7.95,8.57,7.9,8.4,448983,0
2014-04-03,8.31,8.37,7.92,7.99,245076,0
2014-04-04,8.089,8.089,7.6,7.68,198092,0
2014-04-07,7.59,7.98,7.43,7.74,275508,0
2014-04-08,7.75,8,7.65,7.7,194795,0
2014-04-09,7.77,8,7.68,7.98,211782,0
2014-04-10,7.97,8.13,7.35,7.37,349784,0
2014-04-11,7.38,7.65,7.3,7.37,252954,0
2014-04-14,7.47,7.53,7.13,7.21,220385,0
2014-04-15,7.43,7.4753,6.8201,7.16,377970,0
2014-04-16,7.19,7.34,7.07,7.23,347471,0
2014-04-17,7.23,7.676,7,7.57,170173,0
2014-04-21,7.63,7.76,7.49,7.665,119587,0
2014-04-22,7.71,8.212,7.66,8.15,236860,0
2014-04-23,8.09,8.24,7.84,7.94,130761,0
2014-04-24,8.12,8.3,7.91,8.11,136514,0
2014-04-25,7.91,8.04,7.6,7.65,178460,0
2014-04-28,7.66,7.74,7.12,7.37,331264,0
2014-04-29,7.38,7.47,7.23,7.32,159241,0
2014-04-30,7.28,7.62,7.21,7.55,137384,0
2014-05-01,7.56,7.84,7.32,7.44,265842,0
2014-05-02,7.45,7.49,7.26,7.3,180332,0
2014-05-05,7.19,7.41,7.18,7.27,136297,0
2014-05-06,7.2,7.37,6.94,6.95,521070,0
2014-05-07,7.34,7.98,7.33,7.8,550908,0
2014-05-08,7.61,7.99,7.61,7.9,401961,0
2014-05-09,7.83,8.06,7.5147,8.02,294447,0
2014-05-12,8.02,8.85,8.02,8.44,651450,0
2014-05-13,8.45,8.73,8.19,8.36,377090,0
2014-05-14,8.35,8.49,8.2,8.21,160476,0
2014-05-15,8.15,8.34,7.91,8.09,219757,0
2014-05-16,7.99,8.49,7.99,8.39,343355,0
2014-05-19,8.37,8.46,8.09,8.245,213369,0
2014-05-20,8.22,8.37,7.99,8.08,253881,0
2014-05-21,8.21,8.54,8.14,8.54,253814,0
2014-05-22,8.55,8.83,8.52,8.67,442124,0
2014-05-23,8.61,9,8.61,8.75,440873,0
2014-05-27,8.75,8.99,8.48,8.52,1423569,0
2014-05-28,8.51,8.566,8.36,8.42,296316,0
2014-05-29,8.38,8.505,8.29,8.43,219047,0
2014-05-30,8.45,8.5,8.27,8.45,431114,0
2014-06-02,8.43,8.551,8.29,8.43,196135,0
2014-06-03,8.4,8.46,8.145,8.38,506564,0
2014-06-04,8.34,8.62,8.21,8.59,430873,0
2014-06-05,8.51,8.9,8.4,8.87,269229,0
2014-06-06,8.9,8.99,8.71,8.78,168975,0
2014-06-09,8.8,8.96,8.66,8.78,332760,0
2014-06-10,8.89,8.93,8.51,8.61,194100,0
2014-06-11,8.57,8.69,8.37,8.44,187641,0
2014-06-12,8.45,8.64,8.33,8.39,209324,0
2014-06-13,8.43,8.61,8.25,8.43,190563,0
2014-06-16,8.38,8.67,8.34,8.57,232266,0
2014-06-17,8.6,8.9,8.5,8.66,289585,0
2014-06-18,8.75,8.94,8.7,8.8,304928,0
2014-06-19,8.81,8.84,8.5,8.66,229379,0
2014-06-20,8.79,8.79,8.415,8.47,256987,0
2014-06-23,8.49,8.7,8.41,8.48,196337,0
2014-06-24,8.5,8.67,8.21,8.38,292849,0
2014-06-25,8.3,8.52,8.3,8.51,198635,0
2014-06-26,8.49,8.65,8.42,8.5,150687,0
2014-06-27,8.49,8.71,8.4,8.49,397168,0
2014-06-30,8.5,8.79,8.46,8.55,135508,0
2014-07-01,8.49,9.05,8.49,9,559516,0
2014-07-02,9.25,9.35,8.8,9.07,784800,0
2014-07-03,9.1,9.3953,9.02,9.36,383819,0
2014-07-07,9.5,9.96,9.22,9.25,985618,0
2014-07-08,9.34,9.38,8.8,9.16,521950,0
2014-07-09,9.16,9.34,9.08,9.26,311998,0
2014-07-10,9,9.49,8.93,9.17,527432,0
2014-07-11,9.19,9.5,9.06,9.34,441427,0
2014-07-14,9.49,9.79,9.26,9.69,388913,0
2014-07-15,9.69,9.88,9.51,9.54,282858,0
2014-07-16,9.61,9.74,9.3827,9.41,232163,0
2014-07-17,9.32,9.59,9.17,9.22,277398,0
2014-07-18,9.21,9.89,9.1,9.7,547960,0
2014-07-21,9.64,11.38,9.61,11.36,1421506,0
2014-07-22,11.01,11.71,10.87,11.59,676273,0
2014-07-23,11.5,11.51,10.93,11.34,641222,0
2014-07-24,11.25,12.19,11.17,11.61,617168,0
2014-07-25,11.53,11.6,11.27,11.43,241860,0
2014-07-28,10.9,10.98,9.94,10.56,883653,0
2014-07-29,10.58,10.715,10.27,10.3,256362,0
2014-07-30,10.39,10.52,10.03,10.49,316929,0
2014-07-31,10.66,10.91,10.12,10.3,263932,0
2014-08-01,10.23,10.29,9.5,9.82,414442,0
2014-08-04,9.86,10.11,9.55,9.72,432284,0
2014-08-05,9.56,9.95,9.51,9.7,423614,0
2014-08-06,11.5,12.16,10.83,11.06,3005116,0
2014-08-07,11.04,11.51,10.81,11.5,645201,0
2014-08-08,11.5,11.88,11.316,11.59,521860,0
2014-08-11,11.65,12.01,11.55,11.72,508401,0
2014-08-12,11.66,11.97,10.89,11.22,591045,0
2014-08-13,11.3,11.807,11.12,11.55,487970,0
2014-08-14,11.35,12.47,11.079,12.39,1923402,0
2014-08-15,12.46,12.81,12.04,12.64,978408,0
2014-08-18,12.6,13.445,12.6,13.19,1207178,0
2014-08-19,13.25,13.61,12.94,13.43,721086,0
2014-08-20,13.33,13.76,13.26,13.47,483158,0
2014-08-21,13.44,13.681,13.22,13.5,849699,0
2014-08-22,13.65,14.253,13.39,13.87,952994,0
2014-08-25,13.87,13.91,13.41,13.75,451910,0
2014-08-26,14.15,15.49,14.06,14.52,1369639,0
2014-08-27,15.13,15.13,14.3,14.47,947979,0
2014-08-28,14.13,14.28,13.75,13.98,683820,0
2014-08-29,14.02,14.22,13.9,14.08,357980,0
2014-09-02,14.09,14.49,13.945,14.41,406295,0
2014-09-03,14.47,14.85,14.29,14.59,447767,0
2014-09-04,14.53,15.63,14.53,15.28,1043810,0
2014-09-05,15.29,15.34,14.34,15.03,649404,0
2014-09-08,15.05,15.79,15.035,15.31,582009,0
2014-09-09,15.54,15.98,15.01,15.46,756303,0
2014-09-10,15.44,16.29,15.11,16.29,996439,0
2014-09-11,16.5,17.17,16.26,16.82,1144242,0
2014-09-12,17.31,17.4,16.54,16.79,823700,0
2014-09-15,16.84,16.996,15.74,16.01,627109,0
2014-09-16,15.78,17.057,15.78,16.98,711126,0
2014-09-17,17.07,17.64,16.9,17.39,876246,0
2014-09-18,17.64,17.97,17,17.35,852698,0
2014-09-19,17.61,17.7,16.81,16.85,871772,0
2014-09-22,16.73,16.86,15.86,16.06,865722,0
2014-09-23,15.85,16.5,15.3,15.58,1135028,0
2014-09-24,15.57,15.8,14.25,14.74,2055886,0
2014-09-25,14.61,14.84,13.91,13.98,1591351,0
2014-09-26,14.15,14.59,14.05,14.51,1007392,0
2014-09-29,14.18,15.27,14.16,15.22,1308398,0
2014-09-30,15.16,15.37,14.55,14.99,1099958,0
2014-10-01,15,15,14.37,14.44,1171041,0
2014-10-02,13.98,14.15,12.26,12.51,2197853,0
2014-10-03,12.57,12.98,12.48,12.51,581470,0
2014-10-06,12.69,12.77,11.15,11.35,1818565,0
2014-10-07,11.32,12.145,11.32,11.66,713812,0
2014-10-08,11.75,11.95,10.91,11.93,715560,0
2014-10-09,12.06,12.17,11.111,11.23,490081,0
2014-10-10,11.12,11.23,10.48,10.55,1273777,0
2014-10-13,10.5,10.79,10.13,10.14,601088,0
2014-10-14,10.22,10.71,10.044,10.46,625351,0
2014-10-15,10.3,11.35,9.95,11.33,753804,0
2014-10-16,11.14,12.935,11,12.81,1120843,0
2014-10-17,13.11,13.25,11.75,12.02,1636376,0
2014-10-20,11.97,12.33,11.8,12.23,428881,0
2014-10-21,12.58,13.98,12.5,13.8,927224,0
2014-10-22,13.85,14.34,12.96,13.02,1014856,0
2014-10-23,13.39,13.82,13.2,13.6,777130,0
2014-10-24,13.56,13.7,13.08,13.4,457702,0
2014-10-27,13.31,13.4,13,13.14,463308,0
2014-10-28,13.27,14.15,13.25,13.85,613398,0
2014-10-29,13.98,13.99,13.53,13.94,289558,0
2014-10-30,13.85,14.22,13.6,14.13,457144,0
2014-10-31,14.7,15.14,14.48,15.02,631646,0
2014-11-03,15,15.23,14.8,14.84,638879,0
2014-11-04,14.73,15.82,14.4,15.6,1097928,0
2014-11-05,14.56,14.79,11.38,12.05,4223741,0
2014-11-06,12.17,12.26,11.2,11.41,1495165,0
2014-11-07,11.55,12.23,11.42,11.8,1140467,0
2014-11-10,11.76,11.976,11.14,11.23,847538,0
2014-11-11,11.22,11.27,10.31,10.49,1311055,0
2014-11-12,10.33,10.66,9.86,10.63,1431626,0
2014-11-13,10.63,10.79,10.45,10.64,625773,0
2014-11-14,10.6,11.08,10.31,11.06,699591,0
2014-11-17,10.89,11.15,10.5,10.6,512785,0
2014-11-18,10.65,11.19,10.64,11.09,540290,0
2014-11-19,11.33,11.337,10.659,10.7,529933,0
2014-11-20,10.66,11.22,10.57,11.08,509839,0
2014-11-21,11.36,11.84,11.1,11.475,690249,0
2014-11-24,11.37,11.68,11.15,11.56,613400,0
2014-11-25,11.67,11.82,11.28,11.445,307183,0
2014-11-26,11.44,11.59,11.34,11.44,378258,0
2014-11-28,11.43,11.43,10.39,10.51,592043,0
2014-12-01,10.62,10.74,10.09,10.5,694759,0
2014-12-02,10.5,11.74,10.5,11.65,767268,0
2014-12-03,11.69,12.25,11.6,12.2,672877,0
2014-12-04,12.21,12.21,11.47,11.85,562294,0
2014-12-05,11.92,12.91,11.87,12.86,734108,0
2014-12-08,12.72,13.02,12.25,12.3,1163871,0
2014-12-09,12.07,12.83,11.59,12.8,608911,0
2014-12-10,12.66,13.15,12.224,12.75,822266,0
2014-12-11,12.58,13.11,12.47,12.55,549512,0
2014-12-12,12.39,12.97,12.16,12.45,461232,0
2014-12-15,12.57,12.66,11.86,12.38,682154,0
2014-12-16,12.04,13,11.9,12.46,515057,0
2014-12-17,12.55,13.47,12.4,13.44,594827,0
2014-12-18,13.74,14.16,13.5,13.995,658119,0
2014-12-19,13.95,14.17,13.41,14.08,776633,0
2014-12-22,14.07,14.9,14,14.6,606812,0
2014-12-23,14.69,14.85,13.99,14.4,498519,0
2014-12-24,14.39,14.69,14.17,14.38,154452,0
2014-12-26,14.53,14.87,14.25,14.82,208225,0
2014-12-29,14.77,14.94,14.11,14.3,350850,0
2014-12-30,14.18,14.44,14.05,14.09,470625,0
2014-12-31,13.91,14.55,13.91,14.29,553279,0
2015-01-02,14.3,14.71,13.57,14.21,836200,0
2015-01-05,14.04,14.54,13.88,13.88,720276,0
2015-01-06,13.92,14.14,12.41,12.94,922002,0
2015-01-07,12.41,12.48,11.25,11.4,2316855,0
2015-01-08,11.81,12.35,11.553,11.73,908875,0
2015-01-09,11.73,12.375,11.5,11.53,951927,0
2015-01-12,11.56,11.806,10.87,10.91,1055940,0
2015-01-13,11.01,11.64,10.88,11.03,1084225,0
2015-01-14,10.91,11.57,10.71,10.81,1226520,0
2015-01-15,10.9,11.01,10.195,10.27,893215,0
2015-01-16,10.35,10.8,10.2,10.78,977920,0
2015-01-20,10.69,10.886,10.323,10.6,518820,0
2015-01-21,10.46,10.85,10.39,10.43,594421,0
2015-01-22,10.51,11.02,10.4,11.01,786663,0
2015-01-23,11.03,11.9,10.91,11.852,1024652,0
2015-01-26,11.84,12.37,11.64,12.11,741810,0
2015-01-27,11.65,12.14,11.5,12.13,672871,0
2015-01-28,11.954,12.39,11.954,12.095,513903,0
2015-01-29,12,13.35,11.86,12.98,918324,0
2015-01-30,12.85,13.13,12.3,12.39,577085,0
2015-02-02,12.4,13.29,12.24,13.17,575352,0
2015-02-03,13.17,14.083,13.17,13.66,977801,0
2015-02-04,13.5,13.73,13.1,13.3,539314,0
2015-02-05,13.46,13.65,13.23,13.58,383160,0
2015-02-06,13.4,13.98,13.4,13.86,444372,0
2015-02-09,13.85,14.78,13.64,14.47,852454,0
2015-02-10,14.68,14.75,14.11,14.46,502693,0
2015-02-11,14.39,14.94,14.33,14.79,688999,0
2015-02-12,14.936,15.05,14.611,14.78,613996,0
2015-02-13,14.87,15.17,14.6,15.15,582476,0
2015-02-17,14.81,15,13.67,13.92,1090545,0
2015-02-18,15.2,15.2,13.26,14.065,2638338,0
2015-02-19,13.76,14.03,12.87,13.58,1283162,0
2015-02-20,13.14,13.4,13.14,13.3,729216,0
2015-02-23,13.31,13.7,13.17,13.51,607252,0
2015-02-24,13.78,14.19,13.56,13.77,726235,0
2015-02-25,13.91,14,13.7,13.87,380209,0
2015-02-26,13.59,13.86,13.3,13.61,474748,0
2015-02-27,13.64,13.85,13.42,13.78,401401,0
2015-03-02,13.77,14.02,13.48,13.81,514800,0
2015-03-03,13.77,13.88,13.31,13.37,414600,0
2015-03-04,13.32,13.88,13.29,13.61,535700,0
2015-03-05,13.75,14.5,13.68,14.33,743900,0
2015-03-06,14.3,15.25,14.27,15.1,1283700,0
2015-03-09,15.23,15.23,13.85,14.18,828100,0
2015-03-10,14,14.14,12.77,13.1,1160200,0
2015-03-11,13.16,13.41,12.38,12.51,1242900,0
2015-03-12,12.8,13.3,12.61,13.27,1075500,0
2015-03-13,13.18,13.4,13,13.25,529400,0
2015-03-16,13.11,13.59,13,13.09,684800,0
2015-03-17,12.97,13.26,12.97,13.25,946400,0
2015-03-18,13.1,13.26,12.63,12.67,955900,0
2015-03-19,12.68,13,12.65,12.87,660000,0
2015-03-20,12.94,13.01,12.17,12.48,1282300,0
2015-03-23,12.87,12.87,12.09,12.6,900500,0
2015-03-24,12.76,12.84,12.21,12.25,919800,0
2015-03-25,12.35,12.54,11.72,11.87,843700,0
2015-03-26,11.88,12.82,11.88,12.23,1057700,0
2015-03-27,12.55,13.21,12.44,13.09,1035800,0
2015-03-30,13.21,13.31,12.65,13.22,1155800,0
2015-03-31,13.1,13.56,13.073,13.19,604434,0
2015-04-01,13.21,13.48,12.7,13.07,664500,0
2015-04-02,13.18,13.62,13.01,13.36,559500,0
2015-04-06,13.52,13.52,12.89,12.95,369700,0
2015-04-07,13.195,13.338,12.94,13.27,539820,0
2015-04-08,13.22,13.29,12.71,12.91,565800,0
2015-04-09,12.96,13.24,12.76,13.22,274577,0
2015-04-10,13.29,13.38,13.1,13.23,337000,0
2015-04-13,13.24,13.56,13.22,13.35,232200,0
2015-04-14,13.34,13.45,12.97,13.02,494300,0
2015-04-15,13.59,13.96,13.49,13.65,897907,0
2015-04-16,13.6,14.17,13.31,13.99,708881,0
2015-04-17,13.93,14,13.4,13.65,620100,0
2015-04-20,13.7,13.72,13.14,13.31,495759,0
2015-04-21,13.35,13.6,13.31,13.35,231675,0
2015-04-22,13.37,13.51,13.1,13.38,302377,0
2015-04-23,13.34,13.98,13.34,13.9,617300,0
2015-04-24,13.94,13.95,13.32,13.47,488100,0
2015-04-27,13.54,13.6,12.85,13,668300,0
2015-04-28,13.05,13.32,12.81,13.21,636400,0
2015-04-29,13.11,13.26,12.76,12.85,418900,0
2015-04-30,12.81,12.97,12.31,12.57,806200,0
2015-05-01,12.39,13.14,11.99,12.75,1302400,0
2015-05-04,12.89,12.9,12.1,12.18,1169400,0
2015-05-05,12.21,12.5,11.85,12.11,1283700,0
2015-05-06,11.38,11.52,10.39,10.62,3469994,0
2015-05-07,10.78,11.2,10.7,10.92,1416385,0
2015-05-08,11,11.06,9.94,10.26,2085200,0
2015-05-11,10.69,10.74,10.1,10.58,1040800,0
2015-05-12,10.43,10.52,10.06,10.2,750919,0
2015-05-13,10.25,10.43,9.75,9.82,1265500,0
2015-05-14,9.89,10.1,9.31,10.09,1146800,0
2015-05-15,10.34,10.62,9.81,10.54,1201553,0
2015-05-18,10.41,10.82,10.37,10.71,997185,0
2015-05-19,11.25,11.5,10.22,10.37,1644700,0
2015-05-20,10.49,10.54,9.96,10.09,744700,0
2015-05-21,10.1,10.15,9.76,10.01,774600,0
2015-05-22,10,10.2,9.82,9.95,792700,0
2015-05-26,9.91,10.12,9.67,9.79,452477,0
2015-05-27,9.79,9.93,9.57,9.9,518400,0
2015-05-28,9.95,10.1,9.66,9.82,597076,0
2015-05-29,9.81,9.82,9.45,9.47,674400,0
2015-06-01,9.52,9.63,9.03,9.29,1127232,0
2015-06-02,9.34,10.03,9.3,9.77,805624,0
2015-06-03,9.81,10,9.75,9.89,458300,0
2015-06-04,9.7,9.7,9.15,9.26,1076500,0
2015-06-05,9.01,9.25,8.87,9.13,1228100,0
2015-06-08,9.17,9.29,8.9,8.99,540300,0
2015-06-09,8.93,9.04,8.55,8.86,623613,0
2015-06-10,8.9,9.11,8.76,8.79,531590,0
2015-06-11,8.77,9.18,8.76,9.03,453307,0
2015-06-12,9.01,9.26,8.98,9.15,532900,0
2015-06-15,8.97,9.12,8.85,8.97,920000,0
2015-06-16,8.97,9.21,8.97,9.07,624400,0
2015-06-17,9.1,9.25,8.97,9.05,540500,0
2015-06-18,9.06,9.15,8.95,9,453900,0
2015-06-19,9,9.2,8.89,9.09,1091700,0
2015-06-22,9.17,9.36,8.8,8.89,553800,0
2015-06-23,8.89,9.06,8.86,8.87,417246,0
2015-06-24,8.85,8.87,8.51,8.68,525000,0
2015-06-25,8.72,8.79,8.45,8.5,592300,0
2015-06-26,8.48,8.48,7.96,8.06,1759100,0
2015-06-29,7.99,8.08,7.67,7.84,976100,0
2015-06-30,7.95,7.95,7.54,7.61,678845,0
2015-07-01,7.7,7.86,7.47,7.61,575400,0
2015-07-02,7.74,7.75,7.54,7.62,447100,0
2015-07-06,7.53,7.55,7.2,7.45,775500,0
2015-07-07,7.45,7.58,7.17,7.57,908700,0
2015-07-08,7.3,7.35,6.15,6.2,2310400,0
2015-07-09,6.46,6.84,5.75,5.87,2326600,0
2015-07-10,6.17,6.26,5.95,5.99,1230900,0
2015-07-13,6.09,6.45,6.02,6.33,1115200,0
2015-07-14,6.36,6.72,6.34,6.68,1077749,0
2015-07-15,6.65,6.71,6.12,6.3,774594,0
2015-07-16,6.43,6.44,6.12,6.33,1256100,0
2015-07-17,6.35,6.51,6.26,6.45,1186700,0
2015-07-20,6.58,6.66,6.15,6.16,948000,0
2015-07-21,6.09,6.28,6.03,6.21,674100,0
2015-07-22,6.16,6.22,5.84,5.88,595300,0
2015-07-23,5.79,5.92,5.55,5.72,1211500,0
2015-07-24,5.72,5.85,5.59,5.76,710400,0
2015-07-27,5.61,5.72,5.42,5.64,507800,0
2015-07-28,5.8,5.9,5.51,5.63,580100,0
2015-07-29,5.6,5.99,5.59,5.97,483800,0
2015-07-30,5.98,6.25,5.78,5.99,680800,0
2015-07-31,6,6.18,5.86,5.91,585000,0
2015-08-03,5.97,5.97,5.44,5.47,806623,0
2015-08-04,5.47,5.66,5.38,5.64,866600,0
2015-08-05,6,7.1,5.76,6.98,2645500,0
2015-08-06,6.96,7,6.45,6.84,1560342,0
2015-08-07,6.82,6.9,6.08,6.24,1427500,0
2015-08-10,6.41,6.45,5.98,6.14,837000,0
2015-08-11,5.95,6.11,5.66,5.67,676709,0
2015-08-12,5.46,5.6,5.1,5.57,1378200,0
2015-08-13,5.55,5.87,5.43,5.44,570900,0
2015-08-14,5.48,5.66,5.43,5.5,411200,0
2015-08-17,5.49,5.62,5.33,5.6,469900,0
2015-08-18,5.36,5.53,4.95,5.01,1127600,0
2015-08-19,4.99,5.07,4.86,4.97,450500,0
2015-08-20,4.9,4.91,4.47,4.51,787000,0
2015-08-21,4.52,4.61,4.24,4.42,931400,0
2015-08-24,4.12,5.18,3.9,4.86,1652591,0
2015-08-25,5.14,5.26,4.33,4.34,1337700,0
2015-08-26,4.45,4.7,4.28,4.48,909900,0
2015-08-27,4.5,4.74,4.39,4.63,663100,0
2015-08-28,4.66,4.73,4.49,4.58,716700,0
2015-08-31,4.57,4.89,4.57,4.6,1073600,0
2015-09-01,4.57,4.68,4.38,4.42,828900,0
2015-09-02,4.44,4.56,4.3,4.42,785200,0
2015-09-03,4.78,4.78,4.38,4.46,1154400,0
2015-09-04,4.38,4.59,4.27,4.49,797300,0
2015-09-08,4.59,4.75,4.58,4.6,673500,0
2015-09-09,4.67,4.82,4.4,4.44,798500,0
2015-09-10,4.43,4.51,4.33,4.4,711667,0
2015-09-11,4.33,4.51,4.29,4.49,642100,0
2015-09-14,4.46,4.5,4.38,4.42,344300,0
2015-09-15,4.38,4.51,4.36,4.48,657300,0
2015-09-16,4.51,4.73,4.51,4.63,709500,0
2015-09-17,4.6,4.76,4.44,4.63,864146,0
2015-09-18,4.55,4.66,4.45,4.66,682200,0
2015-09-21,4.63,4.69,4.35,4.39,717000,0
2015-09-22,4.38,4.43,4.15,4.17,684800,0
2015-09-23,4.15,4.35,4.02,4.03,528100,0
2015-09-24,3.98,4.06,3.76,3.97,850367,0
2015-09-25,4.04,4.13,3.83,3.9,851900,0
2015-09-28,3.87,3.87,3.42,3.62,808559,0
2015-09-29,3.63,3.69,3.49,3.55,796600,0
2015-09-30,3.55,3.78,3.55,3.7,541600,0
2015-10-01,3.76,3.83,3.51,3.65,550000,0
2015-10-02,3.66,4.08,3.59,4.07,406000,0
2015-10-05,4.19,4.665,4.17,4.64,855885,0
2015-10-06,4.62,4.81,4.52,4.77,667800,0
2015-10-07,4.82,5.09,4.75,5.05,634700,0
2015-10-08,5.05,5.25,4.89,5.22,562300,0
2015-10-09,5.21,5.37,5.08,5.16,504700,0
2015-10-12,5.16,5.22,4.9,5.08,377401,0
2015-10-13,5.01,5.16,4.86,4.88,592800,0
2015-10-14,4.9,5.07,4.82,4.99,540600,0
2015-10-15,5.04,5.22,4.97,5.21,845900,0
2015-10-16,5.19,5.22,4.86,4.96,932700,0
2015-10-19,4.9,5.11,4.82,4.98,499600,0
2015-10-20,4.37,4.51,3.72,3.75,2012776,0
2015-10-21,4.01,4.37,3.95,3.98,1206100,0
2015-10-22,3.99,4.04,3.73,3.83,760400,0
2015-10-23,3.9,4.02,3.77,3.87,435200,0
2015-10-26,3.94,4.25,3.9,4.03,747500,0
2015-10-27,3.96,4.1,3.49,3.5,1308200,0
2015-10-28,3.54,3.82,3.53,3.7,774000,0
2015-10-29,3.7,3.79,3.65,3.7,657100,0
2015-10-30,3.67,3.7,3.36,3.6,1695900,0
2015-11-02,3.61,3.71,3.27,3.49,1552154,0
2015-11-03,3.49,3.76,3.38,3.72,1526300,0
2015-11-04,2.27,2.45,2.17,2.33,7295377,0
2015-11-05,2.4,2.44,2.19,2.3,2498700,0
2015-11-06,2.27,2.27,2.06,2.19,2836800,0
2015-11-09,2.16,2.18,2.08,2.1,1371768,0
2015-11-10,2.13,2.13,1.82,1.92,1977700,0
2015-11-11,1.93,1.94,1.85,1.87,897600,0
2015-11-12,1.83,1.93,1.82,1.86,788200,0
2015-11-13,1.84,1.93,1.84,1.88,526900,0
2015-11-16,1.88,2.13,1.88,2.12,1009700,0
2015-11-17,2.18,2.2,1.85,1.89,1162700,0
2015-11-18,1.95,1.98,1.86,1.9,813500,0
2015-11-19,1.87,1.9,1.7,1.73,1035400,0
2015-11-20,1.71,1.74,1.63,1.71,722400,0
2015-11-23,1.71,1.77,1.68,1.69,458700,0
2015-11-24,1.69,1.79,1.67,1.73,603200,0
2015-11-25,1.73,1.8,1.69,1.75,637900,0
2015-11-27,1.76,1.79,1.74,1.77,127400,0
2015-11-30,1.8,1.81,1.66,1.67,1140400,0
2015-12-01,1.67,1.97,1.67,1.89,997884,0
2015-12-02,1.9,2.07,1.85,2.02,835626,0
2015-12-03,2.05,2.21,2.0116,2.13,1207052,0
2015-12-04,2.11,2.22,2.01,2.08,715300,0
2015-12-07,2.1,2.29,2.01,2.26,1136500,0
2015-12-08,2.2,2.3,2.04,2.105,836460,0
2015-12-09,2.09,2.27,2.05,2.22,721300,0
2015-12-10,2.23,2.23,2.01,2.15,647700,0
2015-12-11,2.13,2.16,2.05,2.1,358000,0
2015-12-14,2.13,2.27,2.02,2.23,850378,0
2015-12-15,2.25,2.53,2.21,2.41,1389900,0
2015-12-16,2.9,4.5,2.89,3.34,9972600,0
2015-12-17,3.54,3.67,3.15,3.16,3035300,0
2015-12-18,3.25,3.56,2.97,3.01,3739200,0
2015-12-21,3.2,3.72,3.1,3.59,2602800,0
2015-12-22,3.65,3.98,3.44,3.54,2483698,0
2015-12-23,3.64,3.86,3.5,3.68,1401800,0
2015-12-24,3.66,3.85,3.6,3.62,530595,0
2015-12-28,3.58,3.6099,3.37,3.59,769288,0
2015-12-29,3.66,3.83,3.4,3.46,882397,0
2015-12-30,3.54,3.72,3.45,3.5,905515,0
2015-12-31,3.51,3.595,3.4,3.51,577724,0
2016-01-04,3.43,3.56,3.19,3.49,673081,0
2016-01-05,3.63,3.73,3.35,3.35,1101205,0
2016-01-06,3.3,3.35,3.08,3.16,734848,0
2016-01-07,3.02,3.158,2.93,3,976285,0
2016-01-08,3.1,3.17,2.9,2.99,948548,0
2016-01-11,3,3.05,2.73,2.8,908797,0
2016-01-12,2.83,2.92,2.42,2.71,1099169,0
2016-01-13,2.68,2.865,2.42,2.5,588541,0
2016-01-14,2.49,2.49,2.25,2.35,793872,0
2016-01-15,2.25,2.32,2.05,2.19,1054337,0
2016-01-19,2.27,2.35,2.07,2.19,884900,0
2016-01-20,2.1,2.134,1.97,2.04,973959,0
2016-01-21,2.1,2.55,2.0375,2.46,994835,0
2016-01-22,2.55,2.6,2.31,2.36,556314,0
2016-01-25,2.43,2.5,2.25,2.31,513302,0
2016-01-26,2.35,2.41,2.21,2.34,285736,0
2016-01-27,2.31,2.404,2.23,2.26,331389,0
2016-01-28,2.34,2.46,2.26,2.31,395979,0
2016-01-29,2.33,2.44,2.32,2.43,344597,0
2016-02-01,2.44,2.49,2.27,2.39,237825,0
2016-02-02,2.21,2.24,2.12,2.21,384623,0
2016-02-03,2.22,2.4,2.22,2.31,423006,0
2016-02-04,2.35,2.4,2.28,2.31,347758,0
2016-02-05,2.32,2.37,2.12,2.13,473746,0
2016-02-08,2.12,2.19,2,2.08,701247,0
2016-02-09,2.04,2.08,1.9,1.94,613459,0
2016-02-10,2,2.08,1.85,1.9,567337,0
2016-02-11,1.84,1.88,1.7601,1.82,473887,0
2016-02-12,1.88,1.98,1.83,1.95,489205,0
2016-02-16,2.07,2.18,1.93,2.13,499307,0
2016-02-17,2.12,2.29,2.06,2.24,416398,0
2016-02-18,2.26,2.26,2.03,2.1,408817,0
2016-02-19,2.08,2.19,2.03,2.14,334665,0
2016-02-22,2.14,2.24,2.09,2.21,258593,0
2016-02-23,2.22,2.41,2.21,2.35,695362,0
2016-02-24,1.85,2.05,1.8,1.98,1357315,0
2016-02-25,1.95,1.99,1.83,1.96,653590,0
2016-02-26,1.92,2.02,1.9,1.92,593380,0
2016-02-29,1.93,2.5916,1.93,2.33,1345313,0
2016-03-01,2.45,2.6,2.36,2.45,707407,0
2016-03-02,2.44,2.635,2.44,2.61,721504,0
2016-03-03,2.65,3.36,2.6294,3.33,1368655,0
2016-03-04,3.3,3.3005,2.95,3.05,795619,0
2016-03-07,3.09,3.4283,3.05,3.3,747488,0
2016-03-08,3.29,3.3,2.87,2.92,658745,0
2016-03-09,2.95,3.17,2.93,3.11,430069,0
2016-03-10,3.17,3.2,2.91,2.94,416550,0
2016-03-11,2.91,2.995,2.81,2.94,526134,0
2016-03-14,2.88,2.93,2.79,2.82,340106,0
2016-03-15,2.78,2.81,2.61,2.67,306514,0
2016-03-16,2.66,2.67,2.4,2.56,789763,0
2016-03-17,2.61,2.77,2.575,2.7,316046,0
2016-03-18,2.77,2.82,2.6,2.63,531178,0
2016-03-21,2.62,2.69,2.46,2.54,270145,0
2016-03-22,2.5,2.6,2.435,2.46,308596,0
2016-03-23,2.45,2.494,2.25,2.26,540549,0
2016-03-24,2.29,2.29,2.13,2.21,551735,0
2016-03-28,2.2,2.2,2.05,2.13,480728,0
2016-03-29,2.11,2.16,2.01,2.14,424384,0
2016-03-30,2.21,2.42,2.15,2.29,458308,0
2016-03-31,2.27,2.38,2.25,2.33,483440,0
2016-04-01,2.35,2.41,2.32,2.39,366284,0
2016-04-04,2.48,2.66,2.41,2.57,634309,0
2016-04-05,2.6,2.69,2.515,2.59,303748,0
2016-04-06,2.58,2.61,2.4,2.575,374488,0
2016-04-07,2.55,2.5999,2.42,2.45,281827,0
2016-04-08,2.51,2.6,2.25,2.31,336104,0
2016-04-11,2.31,2.4999,2.31,2.32,153594,0
2016-04-12,2.31,2.45,2.23,2.39,303951,0
2016-04-13,2.39,2.58,2.35,2.56,442664,0
2016-04-14,2.55,2.8,2.55,2.71,377944,0
2016-04-15,2.68,2.74,2.5,2.57,246228,0
2016-04-18,2.51,2.69,2.46,2.63,171378,0
2016-04-19,2.6,2.73,2.5,2.53,262015,0
2016-04-20,2.53,2.605,2.49,2.54,161039,0
2016-04-21,2.55,2.645,2.41,2.49,359306,0
2016-04-22,2.48,2.59,2.48,2.57,166193,0
2016-04-25,2.58,2.67,2.46,2.5,330934,0
2016-04-26,2.52,2.69,2.5001,2.64,316848,0
2016-04-27,2.62,2.78,2.6197,2.68,178836,0
2016-04-28,2.63,2.6999,2.57,2.58,137069,0
2016-04-29,2.61,2.668,2.45,2.51,255508,0
2016-05-02,2.51,2.59,2.41,2.56,197319,0
2016-05-03,2.41,2.564,2.37,2.46,909646,0
2016-05-04,2.25,2.4866,2.05,2.1,906295,0
2016-05-05,2.24,2.24,2.06,2.08,412533,0
2016-05-06,2.1,2.13,1.89,1.92,996899,0
2016-05-09,1.98,2.17,1.9,1.93,503781,0
2016-05-10,1.9,1.98,1.87,1.94,500798,0
2016-05-11,1.91,1.98,1.88,1.9,266188,0
2016-05-12,1.91,1.94,1.78,1.8,578612,0
2016-05-13,1.79,1.79,1.75,1.77,295372,0
2016-05-16,1.8,1.87,1.73,1.805,255663,0
2016-05-17,1.8,1.91,1.78,1.79,264683,0
2016-05-18,1.78,1.89,1.75,1.85,365426,0
2016-05-19,1.84,1.85,1.76,1.84,240558,0
2016-05-20,1.86,1.87,1.84,1.85,127992,0
2016-05-23,1.85,2.04,1.85,1.98,342931,0
2016-05-24,2,2,1.92,1.94,199101,0
2016-05-25,1.97,2.05,1.9,2.05,308208,0
2016-05-26,2.08,2.08,1.97,2.01,203443,0
2016-05-27,2,2.15,2,2.105,232931,0
2016-05-31,2.11,2.18,2.08,2.09,228675,0
2016-06-01,2.06,2.1,1.98,2.09,126687,0
2016-06-02,2.08,2.13,2.055,2.09,206620,0
2016-06-03,2.06,2.1,1.99,2.01,282096,0
2016-06-06,2.01,2.38,2.01,2.29,609286,0
2016-06-07,2.28,2.3,2.21,2.23,176245,0
2016-06-08,2.23,2.27,2.18,2.23,185645,0
2016-06-09,2.21,2.21,2.09,2.1,152254,0
2016-06-10,2.09,2.14,2.03,2.03,208255,0
2016-06-13,2.02,2.02,1.9,1.94,413428,0
2016-06-14,2.02,2.06,1.9288,2,165365,0
2016-06-15,2,2.09,1.97,2.07,239927,0
2016-06-16,2.05,2.06,2,2.02,184146,0
2016-06-17,2.03,2.17,2.02,2.12,370598,0
2016-06-20,2.15,2.18,2.1,2.14,169273,0
2016-06-21,2.13,2.2,2.1,2.15,252668,0
2016-06-22,2.15,2.18,2.11,2.12,136464,0
2016-06-23,2.16,2.3,2.12,2.28,359306,0
2016-06-24,2.08,2.29,2.05,2.08,2371821,0
2016-06-27,2.04,2.09,1.9,1.91,576683,0
2016-06-28,1.95,1.9999,1.91,1.95,264968,0
2016-06-29,1.99,2.02,1.89,1.89,320026,0
2016-06-30,1.93,2.01,1.91,1.99,311385,0
2016-07-01,1.95,1.9999,1.91,1.96,284549,0
2016-07-05,1.93,1.96,1.87,1.9,282243,0
2016-07-06,1.9,1.94,1.85,1.89,181910,0
2016-07-07,1.89,1.95,1.86,1.89,219423,0
2016-07-08,1.89,2,1.89,1.96,292974,0
2016-07-11,1.98,2.14,1.98,2.06,566165,0
2016-07-12,2.09,2.1,1.97,2.05,331691,0
2016-07-13,2.04,2.05,1.93,1.96,316259,0
2016-07-14,1.97,1.9892,1.9,1.9,500115,0
2016-07-15,1.87,1.9,1.86,1.88,329382,0
2016-07-18,1.87,1.91,1.87,1.89,241456,0
2016-07-19,1.9,1.9,1.78,1.82,491967,0
2016-07-20,1.82,1.87,1.78,1.84,303867,0
2016-07-21,1.86,1.9,1.84,1.85,247191,0
2016-07-22,1.85,1.88,1.84,1.85,144501,0
2016-07-25,1.85,1.88,1.76,1.76,355116,0
2016-07-26,1.76,1.86,1.76,1.78,169048,0
2016-07-27,1.77,1.9,1.77,1.81,178708,0
2016-07-28,1.82,1.84,1.79,1.8,180040,0
2016-07-29,1.8,1.8277,1.77,1.8,136392,0
2016-08-01,1.77,1.85,1.77,1.81,259618,0
2016-08-02,1.81,1.82,1.78,1.79,225262,0
2016-08-03,1.77,1.95,1.75,1.79,285427,0
2016-08-04,1.8,1.83,1.77,1.8,200697,0
2016-08-05,1.81,1.89,1.81,1.89,303547,0
2016-08-08,1.88,1.9467,1.88,1.925,393110,0
2016-08-09,1.94,2,1.93,1.98,215106,0
2016-08-10,1.95,2,1.83,1.83,522874,0
2016-08-11,1.82,1.875,1.78,1.78,240833,0
2016-08-12,1.77,1.8,1.75,1.78,246337,0
2016-08-15,1.81,1.89,1.81,1.89,275884,0
2016-08-16,1.78,1.89,1.78,1.82,150447,0
2016-08-17,1.84,1.85,1.81,1.83,174800,0
2016-08-18,1.84,1.9,1.81,1.89,221600,0
2016-08-19,1.88,1.99,1.8504,1.95,343246,0
2016-08-22,1.94,1.94,1.87,1.9,136189,0
2016-08-23,1.89,1.93,1.88,1.92,162199,0
2016-08-24,1.92,1.96,1.85,1.87,172790,0
2016-08-25,1.83,1.8725,1.83,1.84,117353,0
2016-08-26,1.84,1.87,1.8,1.81,141376,0
2016-08-29,1.8,1.86,1.8,1.84,133929,0
2016-08-30,1.86,1.86,1.8,1.84,163608,0
2016-08-31,1.85,1.85,1.8,1.82,99858,0
2016-09-01,1.83,1.83,1.79,1.82,206444,0
2016-09-02,1.83,1.83,1.79,1.82,79720,0
2016-09-06,1.81,1.86,1.81,1.85,235036,0
2016-09-07,1.82,1.86,1.81,1.83,116294,0
2016-09-08,1.82,1.83,1.78,1.8,223084,0
2016-09-09,1.81,1.82,1.775,1.8,142742,0
2016-09-12,1.81,1.81,1.75,1.8,188440,0
2016-09-13,1.8,1.81,1.75,1.75,139551,0
2016-09-14,1.86,1.86,1.68,1.7,291072,0
2016-09-15,1.68,1.74,1.66,1.67,300634,0
2016-09-16,1.66,1.66,1.28,1.44,1060669,0
2016-09-19,1.47,1.53,1.46,1.48,301278,0
2016-09-20,1.52,1.52,1.4,1.4,230209,0
2016-09-21,1.42,1.49,1.37,1.48,418862,0
2016-09-22,1.5,1.72,1.496,1.67,369793,0
2016-09-23,1.17,1.26,1.16,1.2,8013512,0
2016-09-26,1.22,1.25,1.19,1.2,1757298,0
2016-09-27,1.2,1.23,1.18,1.2,1116278,0
2016-09-28,1.21,1.21,1.19,1.2,831485,0
2016-09-29,1.2,1.25,1.19,1.21,1487406,0
2016-09-30,1.2,1.2,1.17,1.18,514656,0
2016-10-03,1.19,1.2,1.19,1.19,582880,0
2016-10-04,1.2,1.22,1.18,1.2,772086,0
2016-10-05,1.19,1.22,1.18,1.19,640745,0
2016-10-06,1.2,1.22,1.19,1.21,651413,0
2016-10-07,1.22,1.22,1.16,1.16,968571,0
2016-10-10,1.19,1.19,1.04,1.06,1601957,0
2016-10-11,1.02,1.14,1.02,1.07,998514,0
2016-10-12,1.1,1.1,1.02,1.09,656201,0
2016-10-13,1.1,1.11,1.07,1.1,287370,0
2016-10-14,1.12,1.16,1.09,1.14,1264718,0
2016-10-17,1.16,1.16,1.13,1.15,500192,0
2016-10-18,1.15,1.18,1.13,1.13,687180,0
2016-10-19,1.13,1.13,1.11,1.12,461842,0
2016-10-20,1.14,1.2,1.1,1.15,601848,0
2016-10-21,1.17,1.22,1.15,1.16,748034,0
2016-10-24,1.22,1.22,1.13,1.14,908262,0
2016-10-25,1.13,1.17,1.1,1.11,625600,0
2016-10-26,1.12,1.12,1.03,1.06,801190,0
2016-10-27,1.05,1.09,1.02,1.09,643825,0
2016-10-28,1.09,1.12,1.03,1.07,901834,0
2016-10-31,1.07,1.075,0.98,1,983534,0
2016-11-01,0.99,1.03,0.986,1.01,594954,0
2016-11-02,1.1,1.24,1.06,1.17,2568180,0
2016-11-03,1.21,1.21,1.16,1.2,869065,0
2016-11-04,1.19,1.2,1.1,1.17,582089,0
2016-11-07,1.2,1.23,1.14,1.16,941263,0
2016-11-08,1.2,1.2,1.13,1.2,583486,0
2016-11-09,1.04,1.15,1.03,1.11,744119,0
2016-11-10,1.09,1.13,1.08,1.11,359937,0
2016-11-11,1.09,1.18,1.0701,1.14,337001,0
2016-11-14,1.17,1.2,1.12,1.14,458784,0
2016-11-15,1.15,1.17,1.05,1.05,901380,0
2016-11-16,1.05,1.14,1.05,1.11,318805,0
2016-11-17,1.11,1.15,1.11,1.13,222098,0
2016-11-18,1.1,1.13,1.09,1.09,181156,0
2016-11-21,1.1,1.12,1.07,1.08,442338,0
2016-11-22,1.07,1.15,1.07,1.09,265949,0
2016-11-23,1.11,1.15,1.1,1.14,378014,0
2016-11-25,1.14,1.14,1.1,1.14,156654,0
2016-11-28,1.1,1.13,1.1,1.13,130777,0
2016-11-29,1.11,1.13,1.1,1.12,196258,0
2016-11-30,1.12,1.13,1.09,1.12,199908,0
2016-12-01,1.12,1.12,1.0931,1.11,382170,0
2016-12-02,1.11,1.15,1.09,1.14,349613,0
2016-12-05,1.15,1.16,1.1,1.15,575589,0
2016-12-06,1.25,1.5,1.25,1.37,5922062,0
2016-12-07,1.48,1.48,1.3,1.32,1162092,0
2016-12-08,1.31,1.37,1.25,1.34,639567,0
2016-12-09,1.36,1.3626,1.28,1.32,315034,0
2016-12-12,1.3,1.32,1.25,1.25,424347,0
2016-12-13,1.3,1.3,1.25,1.28,369794,0
2016-12-14,1.28,1.31,1.2,1.2,387593,0
2016-12-15,1.22,1.22,1.15,1.18,432809,0
2016-12-16,1.16,1.26,1.16,1.24,425296,0
2016-12-19,1.22,1.31,1.22,1.3,315605,0
2016-12-20,1.33,1.33,1.27,1.27,402119,0
2016-12-21,1.26,1.2899,1.21,1.21,362792,0
2016-12-22,1.23,1.2499,1.2,1.23,240616,0
2016-12-23,1.17,1.22,1.09,1.13,1556319,0
2016-12-27,1.1,1.13,1.05,1.06,796523,0
2016-12-28,1.05,1.06,0.95,0.9801,2328374,0
2016-12-29,0.9593,0.9949,0.95,0.97,820344,0
2016-12-30,0.97,1.02,0.97,1.01,600629,0
2017-01-03,1.02,1.05,1.01,1.05,445861,0
2017-01-04,1.09,1.15,1.05,1.15,902948,0
2017-01-05,1.19,1.19,1.11,1.12,279837,0
2017-01-06,1.12,1.14,1.08,1.11,253996,0
2017-01-09,1.1,1.11,1.08,1.11,179963,0
2017-01-10,1.09,1.13,1.09,1.13,237112,0
2017-01-11,1.35,1.45,1.28,1.44,3752806,0
2017-01-12,1.44,1.44,1.3,1.36,1006255,0
2017-01-13,1.36,1.69,1.332,1.5492,2821779,0
2017-01-17,1.56,1.85,1.5,1.65,3086994,0
2017-01-18,1.68,1.99,1.66,1.89,2999438,0
2017-01-19,1.93,1.99,1.6,1.78,2141195,0
2017-01-20,1.76,1.9,1.7,1.85,693447,0
2017-01-23,1.88,1.9,1.68,1.7,1024325,0
2017-01-24,1.69,1.7,1.59,1.66,884355,0
2017-01-25,1.66,1.76,1.66,1.71,840981,0
2017-01-26,1.68,1.71,1.61,1.64,568009,0
2017-01-27,1.6,1.675,1.56,1.6,611472,0
2017-01-30,1.57,1.6,1.45,1.5,816211,0
2017-01-31,1.45,1.54,1.45,1.49,1339052,0
2017-02-01,1.5,1.542,1.46,1.51,392298,0
2017-02-02,1.5,1.53,1.45,1.47,306650,0
2017-02-03,1.44,1.4695,1.43,1.43,713013,0
2017-02-06,1.39,1.43,1.38,1.42,390682,0
2017-02-07,1.4,1.47,1.4,1.45,508833,0
2017-02-08,1.42,1.59,1.4101,1.54,1234583,0
2017-02-09,1.56,1.65,1.55,1.56,1103818,0
2017-02-10,1.58,1.63,1.55,1.56,1270843,0
2017-02-13,1.56,1.59,1.47,1.51,814768,0
2017-02-14,1.52,1.53,1.47,1.49,751204,0
2017-02-15,1.52,1.61,1.52,1.6,1080247,0
2017-02-16,1.61,1.63,1.54,1.61,943362,0
2017-02-17,1.65,1.67,1.59,1.64,1206476,0
2017-02-21,1.69,1.73,1.65,1.69,1593699,0
2017-02-22,1.7,1.72,1.61,1.61,989060,0
2017-02-23,1.61,1.69,1.61,1.69,485121,0
2017-02-24,1.69,1.89,1.65,1.87,1464861,0
2017-02-27,1.9,2.03,1.83,1.89,1557347,0
2017-02-28,1.85,1.91,1.73,1.79,1270658,0
2017-03-01,1.55,1.68,1.5,1.61,4140379,0
2017-03-02,1.59,1.61,1.49,1.53,916335,0
2017-03-03,1.55,1.56,1.45,1.47,846304,0
2017-03-06,1.45,1.48,1.33,1.355,1348610,0
2017-03-07,1.33,1.332,1.27,1.28,898176,0
2017-03-08,1.26,1.33,1.21,1.22,814006,0
2017-03-09,1.23,1.2595,1.135,1.14,1325002,0
2017-03-10,1.14,1.345,1.14,1.33,1633434,0
2017-03-13,1.32,1.35,1.215,1.23,638977,0
2017-03-14,1.22,1.3367,1.2,1.28,627260,0
2017-03-15,1.27,1.37,1.25,1.37,629809,0
2017-03-16,1.38,1.4,1.34,1.37,425645,0
2017-03-17,1.38,1.4,1.35,1.4,517986,0
2017-03-20,1.39,1.39,1.32,1.34,543894,0
2017-03-21,1.36,1.36,1.25,1.25,679873,0
2017-03-22,1.25,1.265,1.2,1.24,1151133,0
2017-03-23,1.24,1.2699,1.22,1.24,510798,0
2017-03-24,1.23,1.27,1.22,1.24,386464,0
2017-03-27,1.25,1.28,1.24,1.24,482576,0
2017-03-28,1.25,1.26,1.21,1.25,357641,0
2017-03-29,1.25,1.3,1.25,1.3,384100,0
2017-03-30,1.29,1.37,1.29,1.35,408088,0
2017-03-31,1.36,1.39,1.3201,1.37,504042,0
2017-04-03,1.39,1.4,1.36,1.37,241924,0
2017-04-04,1.38,1.4,1.35,1.4,207247,0
2017-04-05,1.4,1.4,1.28,1.295,271231,0
2017-04-06,1.3,1.37,1.27,1.34,341488,0
2017-04-07,1.35,1.37,1.3,1.36,249002,0
2017-04-10,1.35,1.38,1.33,1.35,301453,0
2017-04-11,1.34,1.4101,1.3,1.34,468777,0
2017-04-12,1.39,1.39,1.32,1.34,357501,0
2017-04-13,1.34,1.36,1.3,1.31,252864,0
2017-04-17,1.3,1.37,1.29,1.31,437487,0
2017-04-18,1.32,1.32,1.21,1.26,597650,0
2017-04-19,1.26,1.295,1.18,1.19,722074,0
2017-04-20,1.2,1.25,1.16,1.18,801619,0
2017-04-21,1.19,1.24,1.17,1.23,486891,0
2017-04-24,1.25,1.28,1.23,1.28,290141,0
2017-04-25,1.28,1.3,1.25,1.285,340490,0
2017-04-26,1.27,1.29,1.25,1.27,213799,0
2017-04-27,1.26,1.27,1.23,1.24,222786,0
2017-04-28,1.22,1.24,1.19,1.19,568744,0
2017-05-01,1.19,1.22,1.18,1.2,255799,0
2017-05-02,1.2,1.235,1.1,1.23,799483,0
2017-05-03,1.22,1.25,1.14,1.16,685145,0
2017-05-04,1.2,1.21,1.12,1.12,582572,0
2017-05-05,1.14,1.16,1.11,1.16,481346,0
2017-05-08,1.19,1.19,1.12,1.17,360396,0
2017-05-09,1.17,1.18,1.13,1.15,616555,0
2017-05-10,1.05,1.15,1.05,1.06,1354977,0
2017-05-11,1.07,1.08,0.92,0.9211,7967122,0
2017-05-12,0.9,0.929,0.801,0.8255,2507168,0
2017-05-15,0.8225,0.86,0.75,0.7745,2987941,0
2017-05-16,0.7608,0.8,0.731,0.765,1352912,0
2017-05-17,0.76,0.77,0.7101,0.7118,1110142,0
2017-05-18,0.7,0.71,0.6501,0.699,754514,0
2017-05-19,0.71,0.741,0.71,0.724,941470,0
2017-05-22,0.739,0.799,0.7332,0.7849,2206161,0
2017-05-23,0.8,0.87,0.75,0.7652,1431392,0
2017-05-24,0.77,0.77,0.7027,0.7347,491529,0
2017-05-25,0.739,0.739,0.705,0.7273,340115,0
2017-05-26,0.7225,0.7448,0.702,0.7194,414922,0
2017-05-30,0.7007,0.7545,0.7,0.75,727978,0
2017-05-31,0.7462,0.786,0.74,0.76,1007189,0
2017-06-01,0.76,0.777,0.755,0.7752,491988,0
2017-06-02,0.78,0.8296,0.7752,0.824,838510,0
2017-06-05,0.83,0.85,0.7717,0.7804,680721,0
2017-06-06,0.77,0.7989,0.75,0.755,421712,0
2017-06-07,0.76,0.82,0.76,0.765,560273,0
2017-06-08,0.7783,0.8,0.77,0.7949,399995,0
2017-06-09,0.79,0.81,0.77,0.7815,347144,0
2017-06-12,0.79,0.7984,0.7715,0.7728,221512,0
2017-06-13,0.77,0.83,0.76,0.8199,604281,0
2017-06-14,0.8219,0.83,0.78,0.7964,766636,0
2017-06-15,0.78,0.8168,0.78,0.7901,541021,0
2017-06-16,0.8,0.811,0.77,0.77,883670,0
2017-06-19,0.84,0.84,0.77,0.7978,787638,0
2017-06-20,0.92,0.92,0.803,0.8394,1994738,0
2017-06-21,0.83,0.841,0.801,0.8274,689221,0
2017-06-22,0.82,0.8691,0.8134,0.868,952245,0
2017-06-23,0.87,0.888,0.8302,0.888,534951,0
2017-06-26,0.88,0.88,0.85,0.8548,545465,0
2017-06-27,0.85,0.87,0.825,0.85,676525,0
2017-06-28,0.83,0.865,0.7617,0.865,736574,0
2017-06-29,0.85,0.8674,0.8235,0.8468,262987,0
2017-06-30,0.8525,0.865,0.833,0.865,434569,0
2017-07-03,0.865,0.87,0.85,0.8624,95711,0
2017-07-05,0.8595,0.86,0.81,0.8199,289221,0
2017-07-06,0.8,0.8449,0.8,0.8221,270736,0
2017-07-07,0.8535,0.8535,0.78,0.7987,326303,0
2017-07-10,0.7912,0.84,0.789,0.8322,380738,0
2017-07-11,0.82,0.8451,0.78,0.7911,864362,0
2017-07-12,0.8306,0.8306,0.8,0.8069,566040,0
2017-07-13,0.81,0.82,0.79,0.8102,382491,0
2017-07-14,0.8165,0.8315,0.8123,0.8249,539142,0
2017-07-17,0.827,0.84,0.79,0.795,656128,0
2017-07-18,0.7907,0.8189,0.7902,0.8,431308,0
2017-07-19,0.8,0.82,0.785,0.7999,690193,0
2017-07-20,0.8,0.85,0.7955,0.8449,2153739,0
2017-07-21,0.85,0.8989,0.83,0.8633,1233841,0
2017-07-24,0.87,0.9,0.86,0.8877,1026454,0
2017-07-25,0.9,1.02,0.8999,0.99,2113062,0
2017-07-26,1.03,1.07,0.96,1.01,1165345,0
2017-07-27,1,1.02,0.93,0.95,639142,0
2017-07-28,0.9626,0.9809,0.9225,0.9624,356111,0
2017-07-31,0.96,0.98,0.92,0.9353,316371,0
2017-08-01,0.9309,0.98,0.91,0.96,467250,0
2017-08-02,0.98,0.98,0.93,0.94,441420,0
2017-08-03,0.94,0.9901,0.93,0.9402,675764,0
2017-08-04,0.95,0.955,0.925,0.926,466853,0
2017-08-07,0.93,0.96,0.8675,0.87,681499,0
2017-08-08,0.9,0.94,0.8733,0.89,1006802,0
2017-08-09,0.95,1.12,0.902,0.928,3801479,0
2017-08-10,0.93,0.97,0.82,0.8289,1101606,0
2017-08-11,0.83,0.8479,0.81,0.8185,918808,0
2017-08-14,0.81,0.84342,0.81,0.8219,580060,0
2017-08-15,0.83,0.84,0.7801,0.7849,602797,0
2017-08-16,0.7652,0.84,0.76,0.8224,661881,0
2017-08-17,0.8,0.85,0.8,0.8225,487200,0
2017-08-18,0.84,0.8999,0.80211,0.8666,1013519,0
2017-08-21,0.88,0.88,0.835,0.8443,307179,0
2017-08-22,0.85,0.87,0.825,0.8375,254041,0
2017-08-23,0.8252,0.8699,0.8251,0.855,276639,0
2017-08-24,0.87,0.9398,0.8561,0.9149,734652,0
2017-08-25,0.9145,0.9398,0.9,0.9375,199874,0
2017-08-28,0.9267,0.9364,0.89,0.92,398730,0
2017-08-29,0.89,0.93,0.89,0.9174,273400,0
2017-08-30,0.92,0.9499,0.905,0.9499,375972,0
2017-08-31,0.95,0.95,0.92,0.92,237069,0
2017-09-01,0.912,0.985,0.9102,0.9801,519444,0
2017-09-05,1,1.09,0.9903,1.09,989481,0
2017-09-06,1.14,1.14,1.05,1.11,742542,0
2017-09-07,1.11,1.32,1.11,1.3,2059033,0
2017-09-08,1.3,1.31,1.2301,1.3,950787,0
2017-09-11,1.29,1.3,1.17,1.26,584342,0
2017-09-12,1.23,1.3,1.21,1.21,535392,0
2017-09-13,1.21,1.35,1.21,1.29,905860,0
2017-09-14,1.28,1.34,1.27,1.3,342995,0
2017-09-15,1.3,1.53,1.3,1.53,2555888,0
2017-09-18,1.58,1.65,1.42,1.51,1666818,0
2017-09-19,1.5,1.5315,1.37,1.51,711800,0
2017-09-20,1.51,1.67,1.47,1.52,1243622,0
2017-09-21,1.53,1.53,1.4,1.41,669356,0
2017-09-22,1.43,1.49,1.32,1.41,1194090,0
2017-09-25,1.38,1.45,1.29,1.36,819257,0
2017-09-26,1.34,1.39,1.32,1.37,270997,0
2017-09-27,1.37,1.5,1.3475,1.45,411111,0
2017-09-28,1.45,1.56,1.41,1.51,517141,0
2017-09-29,1.49,1.58,1.4701,1.52,350778,0
2017-10-02,1.53,1.57,1.481,1.53,249265,0
2017-10-03,1.53,1.63,1.53,1.59,1181578,0
2017-10-04,1.6,1.61,1.52,1.52,387270,0
2017-10-05,1.5,1.55,1.43,1.53,485352,0
2017-10-06,1.51,1.526,1.45,1.49,281611,0
2017-10-09,1.5,1.51,1.43,1.43,529187,0
2017-10-10,1.41,1.43,1.33,1.38,1004380,0
2017-10-11,1.37,1.43,1.36,1.4,276367,0
2017-10-12,1.4,1.5,1.38,1.41,532453,0
2017-10-13,1.4,1.43,1.35,1.39,311122,0
2017-10-16,1.4,1.44,1.3801,1.41,248981,0
2017-10-17,1.43,1.43,1.33,1.37,492486,0
2017-10-18,1.39,1.393,1.25,1.26,600295,0
2017-10-19,1.28,1.29,1.24,1.29,376016,0
2017-10-20,1.287,1.37,1.287,1.37,306729,0
2017-10-23,1.37,1.38,1.301,1.32,245503,0
2017-10-24,1.33,1.42,1.32,1.33,657966,0
2017-10-25,1.32,1.366,1.26,1.27,300052,0
2017-10-26,1.28,1.32,1.28,1.32,117972,0
2017-10-27,1.32,1.41,1.32,1.36,598152,0
2017-10-30,1.42,1.5,1.3978,1.49,951943,0
2017-10-31,1.5,1.55,1.45,1.53,519181,0
2017-11-01,1.53,1.53,1.38,1.4,406058,0
2017-11-02,1.4,1.4682,1.37,1.45,390300,0
2017-11-03,1.44,1.5,1.4001,1.48,292652,0
2017-11-06,1.5,1.53,1.47,1.495,533024,0
2017-11-07,1.51,1.52,1.41,1.46,839122,0
2017-11-08,1.61,1.82,1.56,1.75,3198165,0
2017-11-09,1.69,1.8731,1.69,1.83,1382805,0
2017-11-10,1.84,2.1,1.81,1.97,1900341,0
