Date,Open,High,Low,Close,Volume,OpenInt
2012-03-23,4.4,4.6,4.26,4.6,28300,0
2012-03-26,4.5,4.6,4.41,4.6,3900,0
2012-03-27,4.5,4.5,4.09,4.49,21499,0
2012-03-28,4.5,4.5,4.4,4.49,3581,0
2012-03-29,4.4,4.49,4.2,4.47,7375,0
2012-03-30,4.39,4.5,4.3,4.5,24110,0
2012-04-02,4.31,4.48,4.31,4.39,1685,0
2012-04-03,4.38,4.5,4.3,4.5,6643,0
2012-04-04,4.21,4.5,4.15,4.5,8159,0
2012-04-05,4.35,4.39,3.86,4.39,54766,0
2012-04-09,4.39,4.51,4.34,4.5,77180,0
2012-04-10,4.5,4.74,4.5,4.53,32292,0
2012-04-11,4.5,4.51,4.46,4.5,198236,0
2012-04-12,4.5,4.5,4.4,4.41,11510,0
2012-04-13,4.5,4.5,4.5,4.5,500,0
2012-04-17,4.42,4.5,4.4,4.41,61672,0
2012-04-18,4.4,4.65,4.4,4.65,35051,0
2012-04-19,4.51,4.65,4.5,4.65,5436,0
2012-04-20,4.64,4.75,4.32,4.32,64955,0
2012-04-23,4.75,4.8,4.55,4.76,6235,0
2012-04-24,4.65,4.8,4.65,4.65,6000,0
2012-04-25,4.65,5.07,4.65,5.06,30747,0
2012-04-26,5.13,5.95,5.13,5.32,18475,0
2012-04-27,5.77,5.8,5.25,5.6,7070,0
2012-04-30,5.64,5.64,5.28,5.31,4755,0
2012-05-01,5.5,5.74,5.35,5.6,8001,0
2012-05-02,5.21,5.4,5.21,5.32,2390,0
2012-05-03,5.43,5.7,5.43,5.5,15366,0
2012-05-04,5.65,5.65,5.4,5.5,8811,0
2012-05-07,5.53,5.53,5.35,5.5,5500,0
2012-05-08,5.2,5.5,5.2,5.5,3130,0
2012-05-09,5.29,5.29,5.13,5.13,10254,0
2012-05-10,5.17,5.25,4.85,4.85,57890,0
2012-05-11,4.9,5.5,4.9,5.49,14603,0
2012-05-14,5.45,5.45,5.35,5.45,17950,0
2012-05-15,5.43,5.48,5.25,5.48,3071,0
2012-05-16,5.44,5.45,5.25,5.25,13357,0
2012-05-17,5.16,5.16,4.71,4.9,7798,0
2012-05-18,5.3,5.3,4.89,5.3,4583,0
2012-05-21,5.15,5.15,4.94,4.94,1129,0
2012-05-22,5,5.1,4.63,4.85,8282,0
2012-05-23,4.79,4.8,4.79,4.8,3651,0
2012-05-24,4.8,4.9,4.46,4.8,7393,0
2012-05-25,4.9,5.23,4.79,5.23,7935,0
2012-05-29,4.88,5.1,4.88,5.1,232,0
2012-05-30,4.77,5.5,4.77,5.5,50388,0
2012-05-31,5.45,5.83,5.45,5.75,15164,0
2012-06-01,5.7,5.9,5.6,5.9,29527,0
2012-06-04,5.8,5.99,5.7,5.72,31083,0
2012-06-05,5.9,6.25,5.41,5.9,74274,0
2012-06-06,5.95,6.5,5.95,6.5,53311,0
2012-06-07,6.5,7.74,6.35,7.5,119967,0
2012-06-08,7.45,9.04,7.45,8.75,251404,0
2012-06-11,8.71,9,7.85,8.15,88522,0
2012-06-12,8.16,8.4,7.75,7.88,82268,0
2012-06-13,7.87,8.2,7.75,8.15,17419,0
2012-06-14,8.14,8.33,8.14,8.3,82850,0
2012-06-15,8.35,8.5,8.22,8.22,64603,0
2012-06-18,8.3,8.8,8.2,8.67,61560,0
2012-06-19,8.58,9,8.48,8.96,57698,0
2012-06-20,8.91,9.3,8.82,9.3,94825,0
2012-06-21,9.35,9.35,8.71,9.2,57548,0
2012-06-22,9.24,9.25,8.7,9.23,66731,0
2012-06-25,9.55,9.55,8.95,9.25,85947,0
2012-06-26,9.31,9.37,9.03,9.19,25294,0
2012-06-27,9.3,9.3,8.47,8.88,57047,0
2012-06-28,8.76,9.59,8.28,9.52,122852,0
2012-06-29,9.52,9.85,9.01,9.17,48877,0
2012-07-02,9,9.17,8.66,9,11703,0
2012-07-03,9,9,8.87,8.94,13855,0
2012-07-05,8.76,9.24,8.76,8.84,41624,0
2012-07-06,8.9,8.95,8.8,8.95,11038,0
2012-07-09,9,9.25,8.76,8.77,34886,0
2012-07-10,8.75,9.05,8.75,9.05,14718,0
2012-07-11,8.99,9.5,8.86,9.26,29010,0
2012-07-12,9.22,9.25,9.03,9.15,17086,0
2012-07-13,8.93,9.3,8.88,9.2,2916,0
2012-07-16,9.04,9.1,8.9,8.99,18800,0
2012-07-17,9.28,9.55,8.98,9.15,50428,0
2012-07-18,9.06,9.28,9,9.15,32551,0
2012-07-19,9.2,9.2,8.97,9.13,17900,0
2012-07-20,9.3,9.31,9.1,9.12,17277,0
2012-07-23,9.16,9.19,8.79,9.19,19032,0
2012-07-24,9.1399,9.1399,8.8594,9.01,11847,0
2012-07-25,9.14,9.22,8.81,9.05,40274,0
2012-07-26,9.05,9.12,9.01,9.12,22300,0
2012-07-27,9.2,9.4,9.19,9.35,29593,0
2012-07-30,9.5,9.5,9.04,9.49,41665,0
2012-07-31,9.5,9.95,9.5,9.84,46067,0
2012-08-01,9.85,10,9.8,9.99,29800,0
2012-08-02,10.14,10.84,9.95,10.55,144435,0
2012-08-03,10.99,11.5,10.75,10.79,147371,0
2012-08-06,10.6,11.2,10.6,11.1,61382,0
2012-08-07,11.1,11.18,10.96,11.1,35038,0
2012-08-08,11,11.46,10.25,11,113136,0
2012-08-09,11.25,11.25,10.5,10.85,105196,0
2012-08-10,10.6,10.97,10.6,10.72,55722,0
2012-08-13,10.8,10.95,10.55,10.71,36207,0
2012-08-14,10.95,11.48,10.78,11.23,86967,0
2012-08-15,11.51,11.6,10.81,10.81,109873,0
2012-08-16,10.89,11.3,10.72,10.98,54963,0
2012-08-17,11.15,11.15,10.5,10.67,47176,0
2012-08-20,10.75,10.9,10.33,10.57,40767,0
2012-08-21,10.46,10.67,9.9,9.9,45142,0
2012-08-22,9.83,10.506,9.75,9.91,63197,0
2012-08-23,9.89,10.1,9.841,9.85,36767,0
2012-08-24,9.97,10,9.53,9.71,65294,0
2012-08-27,9.7,10.06,9.7,9.77,55433,0
2012-08-28,9.7,10.35,9.698,10.1,281854,0
2012-08-29,10.15,10.425,10,10.06,52167,0
2012-08-30,9.91,10.46,9.9,10.32,53578,0
2012-08-31,10.45,10.81,10.32,10.66,49674,0
2012-09-04,10.76,10.85,10.14,10.46,113790,0
2012-09-05,10.5,10.79,10.01,10.24,33090,0
2012-09-06,10.17,10.369,9.7,10.33,35636,0
2012-09-07,10.55,10.8,10.29,10.34,36050,0
2012-09-10,10.07,10.47,10.02,10.04,32918,0
2012-09-11,10.31,10.76,10.102,10.76,84576,0
2012-09-12,10.67,11.438,10.67,11.25,87099,0
2012-09-13,10.69,11.74,10.25,11.46,93156,0
2012-09-14,11.32,11.44,11.082,11.2,40749,0
2012-09-17,11.09,11.4,10.38,10.41,55700,0
2012-09-18,10.32,10.74,10.08,10.64,42062,0
2012-09-19,10.78,10.78,10.41,10.46,24183,0
2012-09-20,10.5,10.631,9.82,9.82,26653,0
2012-09-21,9.81,10.09,8.5501,8.92,140249,0
2012-09-24,8.7,8.95,7.65,7.75,222504,0
2012-09-25,7.5,8.58,7.07,8.25,172325,0
2012-09-26,8,8.2,7.37,7.44,106753,0
2012-09-27,7.41,7.41,6.44,6.45,255465,0
2012-09-28,6.55,7.06,6.2201,6.49,204332,0
2012-10-01,6.75,7.39,6.25,6.6,284842,0
2012-10-02,6.57,7.3316,6.57,6.74,73174,0
2012-10-03,6.7,6.74,6.17,6.42,71770,0
2012-10-04,6.31,6.82,6.31,6.56,37412,0
2012-10-05,6.77,6.93,6.4001,6.5,45449,0
2012-10-08,6.54,6.54,6.15,6.24,97067,0
2012-10-09,6.15,6.2,5.26,5.46,194890,0
2012-10-10,5.49,5.73,5.03,5.11,116331,0
2012-10-11,5.26,5.3865,4.76,5.28,78184,0
2012-10-12,5.27,5.69,5.0101,5.59,78677,0
2012-10-15,5.5,5.6699,5.3,5.38,23721,0
2012-10-16,5.4,6.32,5.4,6.23,119008,0
2012-10-17,6.28,6.28,6.03,6.11,23271,0
2012-10-18,6.18,6.35,6.07,6.17,39543,0
2012-10-19,6.1683,6.1683,5.76,5.91,17798,0
2012-10-22,5.95,6.04,5.81,5.91,18427,0
2012-10-23,5.85,5.85,5.25,5.65,54200,0
2012-10-24,5.92,6.1392,5.64,5.88,25735,0
2012-10-25,5.79,5.9,5.27,5.29,40263,0
2012-10-26,5.31,5.5,5.25,5.35,12477,0
2012-10-31,5.16,6.1,5.12,5.4,57386,0
2012-11-01,5.42,5.87,5.18,5.27,13038,0
2012-11-02,5.35,6.14,5.23,5.67,12475,0
2012-11-05,5.65,6,5.65,5.91,14714,0
2012-11-06,5.85,5.88,5.45,5.48,16250,0
2012-11-07,5.35,5.55,5.35,5.55,11271,0
2012-11-08,5.5,5.7,5.46,5.47,9325,0
2012-11-09,5.45,5.45,5.07,5.1401,19294,0
2012-11-12,5.18,5.18,4.77,4.88,33784,0
2012-11-13,4.48,4.98,4.44,4.495,34247,0
2012-11-14,4.4,4.4238,4,4.15,57149,0
2012-11-15,4.14,4.31,3.8,4.12,64649,0
2012-11-16,4.16,4.65,4,4.36,37600,0
2012-11-19,4.31,4.65,4.31,4.48,21969,0
2012-11-20,4.5,4.6224,4.38,4.38,23770,0
2012-11-21,4.37,4.38,4.19,4.27,7970,0
2012-11-23,4.4,4.5,4.37,4.43,20412,0
2012-11-26,4.41,4.41,4.0201,4.14,30569,0
2012-11-27,4.1,4.4499,3.85,3.99,27800,0
2012-11-28,4.0001,5.24,4.0001,4.69,63603,0
2012-11-29,4.6,4.95,4.33,4.36,42283,0
2012-11-30,4.43,4.85,4.43,4.72,35945,0
2012-12-03,4.85,4.86,4.5101,4.65,16083,0
2012-12-04,4.5,4.52,4.32,4.43,9402,0
2012-12-05,4.52,4.52,3.99,4.02,58138,0
2012-12-06,4.1,4.75,3.49,4.34,124662,0
2012-12-07,4.39,5.27,4.38,5.11,56675,0
2012-12-10,5.27,6.39,5.11,6.08,104613,0
2012-12-11,6.24,6.75,6.03,6.3,93466,0
2012-12-12,6.65,6.65,5.28,5.32,144763,0
2012-12-13,5.36,6.4748,5.358,6.39,97623,0
2012-12-14,6.4,6.4,5.86,5.87,20042,0
2012-12-17,6.08,6.4,6.03,6.14,50271,0
2012-12-18,6.2,6.299,6.1,6.27,33025,0
2012-12-19,6.35,6.3999,6,6.01,29867,0
2012-12-20,6.15,6.22,6,6.08,40955,0
2012-12-21,6.02,6.4,6.02,6.4,66347,0
2012-12-24,6.4,7.38,6.095,7,18773,0
2012-12-26,6.85,7,6.2001,6.33,36548,0
2012-12-27,6.28,6.53,6.07,6.15,25843,0
2012-12-28,6.7,7.2,6.19,6.32,63864,0
2012-12-31,6.57,7.11,6.55,6.89,74698,0
2013-01-02,7.16,7.89,7.1,7.54,108224,0
2013-01-03,7.3,8,7.3,7.6,50525,0
2013-01-04,7.85,7.85,7.3,7.35,32104,0
2013-01-07,7.91,8.4,7.64,8.24,132572,0
2013-01-08,8.57,9.49,8.48,9.22,181820,0
2013-01-09,9.22,9.49,8.65,8.99,106031,0
2013-01-10,9.57,9.57,8.58,8.66,78618,0
2013-01-11,8.8,8.8,7.5,7.57,148124,0
2013-01-14,7.93,8.26,7.26,7.95,108301,0
2013-01-15,8,8.54,7.95,8.34,39284,0
2013-01-16,8.45,8.75,8.24,8.56,48897,0
2013-01-17,8.56,8.8,8.45,8.72,52094,0
2013-01-18,8.75,8.85,8.32,8.85,49319,0
2013-01-22,8.88,9,8.59,8.69,35138,0
2013-01-23,8.62,8.94,8,8.29,97255,0
2013-01-24,8.42,8.6499,8.28,8.37,26749,0
2013-01-25,8.8,8.9,8.51,8.62,41187,0
2013-01-28,8.75,8.85,8.65,8.82,32813,0
2013-01-29,8.75,8.75,8,8.3,37141,0
2013-01-30,8.06,8.3,8.06,8.23,40037,0
2013-01-31,8.25,8.5,8.115,8.28,22351,0
2013-02-01,8.5,8.62,8.17,8.55,20971,0
2013-02-04,8.71,8.85,8.3,8.3,40225,0
2013-02-05,8.35,8.83,8.35,8.65,30208,0
2013-02-06,8.9,9.38,8.6,8.61,133418,0
2013-02-07,9.25,10,8.8,9.45,282543,0
2013-02-08,9.9,10.55,9.7,10.44,533419,0
2013-02-11,10.51,10.819,10,10.22,230336,0
2013-02-12,10.25,10.42,9.14,9.6,252354,0
2013-02-13,9.77,9.77,8.9,9.17,143894,0
2013-02-14,9.22,9.36,9.07,9.2,43439,0
2013-02-15,9.53,10.16,9.53,10.01,125943,0
2013-02-19,10.24,10.38,9.86,9.99,108737,0
2013-02-20,10,10.03,9.42,9.95,113705,0
2013-02-21,9.93,10.19,9.61,9.95,46599,0
2013-02-22,10.04,10.59,9.85,10.5,111740,0
2013-02-25,10.7,11.4,10.5,11,388936,0
2013-02-26,11.01,11.2,10.58,11.04,106382,0
2013-02-27,10.87,10.99,10.52,10.94,108943,0
2013-02-28,11,11.99,10.9,11.79,380773,0
2013-03-01,11.91,11.93,11.26,11.69,196934,0
2013-03-04,11.9,12,11.76,12,127757,0
2013-03-05,12.02,12.6,11.7,12.3,240691,0
2013-03-06,12.28,12.5,12.05,12.43,87746,0
2013-03-07,12.45,12.45,12,12.41,119995,0
2013-03-08,12.497,13.019,12.45,12.98,283940,0
2013-03-11,14,15.95,13.35,15.74,832269,0
2013-03-12,16.32,17.12,15.53,16.09,749949,0
2013-03-13,17.1,17.1,12.41,14.77,1093400,0
2013-03-14,14.88,16,14.7,15.9,307950,0
2013-03-15,16.78,17.25,16.28,17.06,623922,0
2013-03-18,17.24,18.74,16.4,18.08,444152,0
2013-03-19,18.16,18.25,17.1,17.99,344520,0
2013-03-20,17.84,18.25,17.25,18.22,208244,0
2013-03-21,18.3,18.8,17.45,17.81,345705,0
2013-03-22,17.49,17.5,14.76,16.2,679227,0
2013-03-25,16.69,17.74,16.5,17.25,321897,0
2013-03-26,17.46,17.46,16.13,16.78,272766,0
2013-03-27,16.8,16.98,16.5,16.88,170391,0
2013-03-28,18.2,20.25,17.86,20.05,803616,0
2013-04-01,21.29,21.29,18.3,18.54,587558,0
2013-04-02,18.6,21.19,18.6,21.074,456712,0
2013-04-03,21.6,21.99,19.9,21.12,469492,0
2013-04-04,20.91,21,19.22,19.49,481461,0
2013-04-05,18.99,19.2,17.64,19.15,544506,0
2013-04-08,19.2,19.38,17.18,17.4,334922,0
2013-04-09,17.3,18.17,15.51,17.71,814204,0
2013-04-10,17.9,17.96,16.91,17.04,237369,0
2013-04-11,17,17.83,16.43,16.66,201000,0
2013-04-12,16.29,16.7,16,16.36,145127,0
2013-04-15,16.61,16.61,14.52,15.12,549317,0
2013-04-16,15.4,16.558,14.65,16.28,267095,0
2013-04-17,16.54,18.47,16.27,17.91,508702,0
2013-04-18,18,18.31,17.135,17.44,160394,0
2013-04-19,17.7,18.19,17.5,17.96,160497,0
2013-04-22,18.03,18.75,17.51,18.75,168113,0
2013-04-23,18.71,19.45,18.6,19.11,157401,0
2013-04-24,19.13,19.258,17.755,19.06,172672,0
2013-04-25,19.25,19.99,18.75,18.88,149382,0
2013-04-26,18.83,19.49,18.65,18.99,82099,0
2013-04-29,18.96,19.38,18.051,18.07,80863,0
2013-04-30,18,18.56,17.91,17.99,87208,0
2013-05-01,18.82,18.9,18,18.46,119017,0
2013-05-02,18.6,19.31,18.58,19.03,172211,0
2013-05-03,19.04,19.5,17.25,17.55,385306,0
2013-05-06,17.39,18.42,16.53,18.42,223157,0
2013-05-07,18.5,18.9,18.11,18.9,147180,0
2013-05-08,18.91,18.91,18.32,18.69,52971,0
2013-05-09,18.56,20.86,18.5,20.6,420661,0
2013-05-10,20.92,21.63,20.25,21.02,250995,0
2013-05-13,21.1,22.388,20.75,21.14,150045,0
2013-05-14,21.15,21.98,20.87,21.01,145653,0
2013-05-15,21.28,21.749,19.56,19.66,184211,0
2013-05-16,20.01,20.099,18.5,19.21,154205,0
2013-05-17,19.13,19.82,18.75,19.19,90615,0
2013-05-20,18.94,19.18,17.55,17.69,206392,0
2013-05-21,17.84,18.66,15.151,18.33,483242,0
2013-05-22,18.73,19.15,18.01,18.31,152847,0
2013-05-23,18.01,18.35,17,17.78,90902,0
2013-05-24,17.83,18.15,17.01,17.8,123609,0
2013-05-28,18.29,18.8,17.86,18.47,93658,0
2013-05-29,18.54,18.54,17.074,17.76,67231,0
2013-05-30,17.64,18.24,17.42,17.65,36123,0
2013-05-31,17.5,17.67,16.32,16.71,185459,0
2013-06-03,16.52,16.7,16.01,16.465,128633,0
2013-06-04,16.23,16.99,15.22,15.41,146273,0
2013-06-05,15.31,15.7,14.15,15.38,263835,0
2013-06-06,15.24,16.38,15.01,16,119098,0
2013-06-07,16.23,16.8,15.6,16.64,108761,0
2013-06-10,16.56,17.49,16.56,17.49,98427,0
2013-06-11,17.15,17.86,16.85,17.56,68546,0
2013-06-12,17.57,18.378,16.9,17.14,124933,0
2013-06-13,16.85,17.25,15.79,16.72,367199,0
2013-06-14,16.6,17.93,16.6,17.59,146495,0
2013-06-17,17.6,18.19,17.6,17.85,95932,0
2013-06-18,17.74,17.93,17.281,17.41,79171,0
2013-06-19,17.12,17.38,16.75,17,36756,0
2013-06-20,16.73,17.17,15.78,16.09,78544,0
2013-06-21,16.05,16.24,15.37,16.24,157572,0
2013-06-24,17.27,17.5,16.58,17.15,209532,0
2013-06-25,17.46,17.46,16.7,16.85,59622,0
2013-06-26,17.15,17.2,16.73,17.18,38049,0
2013-06-27,17.35,17.409,16.65,16.75,89258,0
2013-06-28,16.75,16.85,16.25,16.25,63598,0
2013-07-01,16.47,16.75,16.21,16.61,65041,0
2013-07-02,16.51,16.99,16.3,16.6,32035,0
2013-07-03,16.5,17.21,16.5,16.99,39796,0
2013-07-05,17.1,17.879,16.88,17.66,62498,0
2013-07-08,17.66,17.798,17.25,17.38,25031,0
2013-07-09,17.36,17.42,17,17.03,26307,0
2013-07-10,16.99,17.7,16.95,17.47,46846,0
2013-07-11,17.48,17.66,16.95,17.14,35009,0
2013-07-12,17.01,17.57,17.01,17.2,53294,0
2013-07-15,17.51,17.521,16.5,16.75,150863,0
2013-07-16,16.99,16.99,16.26,16.36,80580,0
2013-07-17,16.29,16.45,15.57,15.6,114283,0
2013-07-18,15.66,16.228,15.66,15.75,73417,0
2013-07-19,15.75,16.55,15.75,16.31,100114,0
2013-07-22,16.45,17.17,16.45,17.16,63609,0
2013-07-23,17.3,17.72,16.5,16.91,164890,0
2013-07-24,17.01,17.43,17.01,17.2,32446,0
2013-07-25,17.32,17.7,16.91,16.92,45084,0
2013-07-26,17,17.79,17,17.45,81882,0
2013-07-29,17.5,17.9,16.83,16.89,95321,0
2013-07-30,17.11,17.8,16.984,17,32420,0
2013-07-31,17.11,17.42,17.05,17.07,19290,0
2013-08-01,17.31,17.39,17.03,17.07,55247,0
2013-08-02,17.1,17.3,17.1,17.29,33695,0
2013-08-05,17.29,17.69,17.12,17.69,49702,0
2013-08-06,15.02,16,12.77,14,1049800,0
2013-08-07,14.35,14.867,14.15,14.33,250420,0
2013-08-08,14.52,16.5,14.5,16,266159,0
2013-08-09,16.5,16.76,14.36,15.01,308219,0
2013-08-12,15.4,16,15.02,15.25,95630,0
2013-08-13,16,16,14.6,14.69,174285,0
2013-08-14,14.65,14.969,14.44,14.51,76121,0
2013-08-15,14.37,15.55,14.3,15.33,148859,0
2013-08-16,15.46,15.69,15.02,15.26,145677,0
2013-08-19,15.11,15.69,15.11,15.4,75056,0
2013-08-20,15.3,15.85,15.28,15.5,76357,0
2013-08-21,15.57,15.99,15.57,15.8,86960,0
2013-08-22,15.72,16.01,15.42,16,96354,0
2013-08-23,16.01,16.15,15.695,16.1,60971,0
2013-08-26,15.97,16.43,15.97,16.301,51111,0
2013-08-27,16.37,16.39,15.8,15.8,59871,0
2013-08-28,15.85,16.2,15.32,16.1,105820,0
2013-08-29,16.06,16.4,15.8,15.8,78728,0
2013-08-30,15.77,16.19,15.55,15.92,37256,0
2013-09-03,15.83,16.05,14.75,14.88,65912,0
2013-09-04,14.88,15.3,14.14,14.27,104027,0
2013-09-05,14.21,14.87,14.17,14.41,46950,0
2013-09-06,14.59,14.96,12.83,13.06,148491,0
2013-09-09,13.01,14.385,13,14.25,96302,0
2013-09-10,14.31,14.49,13.61,13.82,53752,0
2013-09-11,13.93,13.93,12.8,12.89,103536,0
2013-09-12,12.7,13,10.57,11.73,445048,0
2013-09-13,11.7,13.1,11.35,12.81,295775,0
2013-09-16,13.19,13.91,13.01,13.14,70537,0
2013-09-17,13.14,13.443,12.861,13.09,30777,0
2013-09-18,13.12,13.42,12.55,13.22,50513,0
2013-09-19,13.22,13.39,13,13.32,40824,0
2013-09-20,13.32,13.78,12.98,13.78,59829,0
2013-09-23,13.62,13.75,12.77,12.82,52264,0
2013-09-24,12.86,13.347,12.65,12.9,38016,0
2013-09-25,12.87,12.95,12.65,12.65,26100,0
2013-09-26,12.73,12.98,12.73,12.74,22133,0
2013-09-27,12.73,12.86,12.53,12.73,20700,0
2013-09-30,12.61,12.9,12.51,12.53,31000,0
2013-10-01,12.5,13.21,12.5,12.89,23900,0
2013-10-02,12.96,12.99,12.69,12.84,15600,0
2013-10-03,12.81,12.91,12.01,12.26,39305,0
2013-10-04,12.27,12.59,11.76,11.9,45968,0
2013-10-07,11.93,11.98,11.21,11.84,44000,0
2013-10-08,11.8,11.8,11.05,11.11,40200,0
2013-10-09,11.24,12,11.24,11.73,80600,0
2013-10-10,11.99,12.75,11.84,12.53,34700,0
2013-10-11,12.42,13,12.42,12.98,28800,0
2013-10-14,12.11,12.5,12.11,12.41,31100,0
2013-10-15,12.36,13,12.34,13,38900,0
2013-10-16,13,13.49,12.95,13.14,19500,0
2013-10-17,13.09,14.25,13.09,14.25,30100,0
2013-10-18,14.23,14.95,13.83,14.48,60900,0
2013-10-21,14.5,15.22,13.62,14.02,59000,0
2013-10-22,14.3,14.45,13.39,13.94,30300,0
2013-10-23,13.84,13.98,13.1,13.1,19300,0
2013-10-24,13.11,13.4,12.82,13.09,42200,0
2013-10-25,13.09,14.48,13.09,13.8,106800,0
2013-10-28,13.97,14.97,13.61,14.49,59100,0
2013-10-29,14.81,14.81,13.62,14.41,40500,0
2013-10-30,14.88,14.9,14.14,14.68,48700,0
2013-10-31,14.29,14.99,13.931,14.99,38010,0
2013-11-01,14.87,14.89,14.05,14.24,30900,0
2013-11-04,14.34,14.74,14.27,14.34,29400,0
2013-11-05,14.6,14.75,14.05,14.31,64600,0
2013-11-06,14.25,14.39,14,14.01,32691,0
2013-11-07,14.28,14.4,13.52,14.13,41000,0
2013-11-08,14.02,15.3,13.9,15.23,107398,0
2013-11-11,16,16.1,15.55,15.95,104000,0
2013-11-12,15.99,16.7,15.95,16.15,99700,0
2013-11-13,16.15,16.34,14.6,15.47,201000,0
2013-11-14,14.99,15.25,14.25,14.77,120100,0
2013-11-15,14.91,15,13.88,13.88,123737,0
2013-11-18,13.82,13.87,13.46,13.57,61900,0
2013-11-19,13.77,13.78,13.06,13.25,79700,0
2013-11-20,13.2,13.41,12.65,12.77,105300,0
2013-11-21,13,13.49,13,13.49,48734,0
2013-11-22,13.39,13.47,12.86,12.95,89200,0
2013-11-25,12.86,13.42,12.59,12.65,64028,0
2013-11-26,13.49,13.49,12.51,12.51,31600,0
2013-11-27,12.7,13.182,12.01,12.06,105312,0
2013-11-29,12.06,12.39,12,12.39,51627,0
2013-12-02,12.4,12.93,11.8,11.91,32706,0
2013-12-03,12,12.34,11.3,11.76,84100,0
2013-12-04,11.9,12.05,11.29,11.39,41600,0
2013-12-05,11.45,11.55,10.75,11.01,136200,0
2013-12-06,11.06,11.35,10.99,11.34,62000,0
2013-12-09,11.26,11.56,11.08,11.5,45800,0
2013-12-10,11.42,11.49,11.1,11.26,54000,0
2013-12-11,11.3,11.45,10.46,10.57,87922,0
2013-12-12,10.5,11.04,10.21,10.76,219600,0
2013-12-13,10.7,11.5,10.7,10.85,152700,0
2013-12-16,11.3,12.25,11.15,12.24,131100,0
2013-12-17,12.4,12.4,11.9,12.02,74100,0
2013-12-18,12.14,12.21,11.6,11.7,50431,0
2013-12-19,11.71,12.34,11.68,12.25,27999,0
2013-12-20,12.15,12.89,12,12.89,72400,0
2013-12-23,13.19,13.5,12.93,13.01,60900,0
2013-12-24,13.11,13.5,13.06,13.18,37498,0
2013-12-26,13.26,13.47,13.19,13.39,56400,0
2013-12-27,13.4,14.49,13.14,13.55,115111,0
2013-12-30,13.78,14.68,13.69,13.72,116500,0
2013-12-31,13.98,14.2,13.79,13.85,110800,0
2014-01-02,13.92,14.47,13.85,14.33,31178,0
2014-01-03,14.29,14.3,13.51,13.93,56527,0
2014-01-06,13.91,14.39,13.751,14.39,44934,0
2014-01-07,14.21,14.29,13.5,13.7,44200,0
2014-01-08,14,14,13.8,13.97,33400,0
2014-01-09,14.05,14.25,13.92,14.1,27500,0
2014-01-10,14.02,14.02,13.5,13.75,25970,0
2014-01-13,14.49,14.49,13.77,13.91,66300,0
2014-01-14,14.02,14.369,13.52,13.96,128280,0
2014-01-15,14.29,14.44,14.05,14.3,87500,0
2014-01-16,14.43,16.05,14.2,16.05,389200,0
2014-01-17,16.24,16.24,15.25,15.57,82700,0
2014-01-21,15.7,15.75,14.64,15.01,38208,0
2014-01-22,15,15.432,15,15.18,53412,0
2014-01-23,15.02,15.16,14.55,14.8,57100,0
2014-01-24,14.51,14.94,14.3,14.54,43800,0
2014-01-27,14.44,14.69,14.29,14.63,34100,0
2014-01-28,14.75,15.4,14.7,15.4,47100,0
2014-01-29,15.14,15.4,14.906,15.35,83292,0
2014-01-30,15.29,15.73,15.24,15.63,53755,0
2014-01-31,15.65,16,15.55,16,78100,0
2014-02-03,15.9,16.36,15.9,16,134603,0
2014-02-04,15.8,15.98,15.26,15.44,67358,0
2014-02-05,15.03,15.55,14.24,14.42,65577,0
2014-02-06,14.38,14.8,14.34,14.55,39580,0
2014-02-07,14.58,14.99,14.15,14.99,46412,0
2014-02-10,15,15.2,14.37,14.6,47046,0
2014-02-11,14.63,14.79,13.14,13.49,88855,0
2014-02-12,13.52,15.19,13.5,15.09,101910,0
2014-02-13,14.85,15.13,14.75,15.09,57192,0
2014-02-14,15.06,15.08,14.7,14.74,54515,0
2014-02-18,14.76,15.7,14.74,15.3,311236,0
2014-02-19,15.69,15.69,14.532,14.7,165782,0
2014-02-20,14.62,15.2,13.78,14.94,203801,0
2014-02-21,14.89,15,14.62,14.8,50808,0
2014-02-24,14.79,14.99,14.21,14.46,45932,0
2014-02-25,14.33,14.66,14.11,14.15,29398,0
2014-02-26,14.59,14.68,14.15,14.35,67308,0
2014-02-27,14.36,14.644,14.25,14.42,54698,0
2014-02-28,14.52,14.9,14.5,14.84,54074,0
2014-03-03,14.98,15,14.63,14.96,46936,0
2014-03-04,14.95,15.29,14.8,15.25,66942,0
2014-03-05,15.26,15.45,15.102,15.38,58194,0
2014-03-06,15.27,15.59,15.27,15.47,47599,0
2014-03-07,15.52,15.54,14.8,15.23,38767,0
2014-03-10,15.14,15.24,14.9,15.23,40389,0
2014-03-11,15.26,15.26,14.96,15.03,33258,0
2014-03-12,14.86,15.24,13.98,14.51,103209,0
2014-03-13,14.43,14.85,14.31,14.31,30972,0
2014-03-14,14.45,14.72,14.28,14.32,48110,0
2014-03-17,14.41,14.72,14.28,14.34,16022,0
2014-03-18,14.37,14.5,13.8,13.96,74557,0
2014-03-19,13.98,14.212,13.6,13.72,77884,0
2014-03-20,13.6,14.263,13.12,13.51,68592,0
2014-03-21,13.62,13.85,13.11,13.2,93447,0
2014-03-24,13.01,13.667,12.88,13.13,51677,0
2014-03-25,13.26,13.44,12.92,13.055,83684,0
2014-03-26,13.09,13.24,12.7,12.72,54300,0
2014-03-27,12.56,12.66,11.82,11.93,137364,0
2014-03-28,12.9,13.65,12.89,13.49,213345,0
2014-03-31,14,14.2,13.63,14.06,200569,0
2014-04-01,14.46,14.5,13.84,14.43,58341,0
2014-04-02,14.46,14.75,14.31,14.5,54719,0
2014-04-03,14.713,14.713,13.67,14,58010,0
2014-04-04,13.97,14.08,13.5,13.64,47199,0
2014-04-07,13.48,13.75,13.2,13.24,41619,0
2014-04-08,13.2,13.39,12.57,12.88,90177,0
2014-04-09,12.79,13.3,12.629,13.03,127251,0
2014-04-10,13.02,13.25,12.8,13.09,35391,0
2014-04-11,13,13,12.531,12.61,68308,0
2014-04-14,12.07,12.82,11.1,12.16,42100,0
2014-04-15,11.99,12,11.3,11.56,121512,0
2014-04-16,11.9,12.48,11.53,12.38,66100,0
2014-04-17,12.5,12.75,12.11,12.64,38939,0
2014-04-21,12.76,13.61,12.73,13.4,47029,0
2014-04-22,13.31,13.7,13.24,13.35,37814,0
2014-04-23,13.41,13.5,12.76,13,71036,0
2014-04-24,10,10.05,9.15,9.32,2934001,0
2014-04-25,9.07,9.4,8.8,9.28,695604,0
2014-04-28,9.19,9.2,8.75,8.81,357376,0
2014-04-29,8.65,9.245,8.6,9.17,248891,0
2014-04-30,9.23,9.23,8.9,9.21,170988,0
2014-05-01,9.17,9.17,8.88,9.01,241560,0
2014-05-02,9.1,9.16,8.74,8.92,315323,0
2014-05-05,9.07,9.094,8.545,8.76,177142,0
2014-05-06,8.99,8.99,8.52,8.7,262737,0
2014-05-07,8.69,8.7,8,8.07,310654,0
2014-05-08,8,8.09,7.58,7.99,332353,0
2014-05-09,7.99,8.47,7.99,8.44,173654,0
2014-05-12,8.71,8.99,8.38,8.79,328268,0
2014-05-13,8.5,8.89,8.11,8.78,314732,0
2014-05-14,8.8,9.19,8.51,8.98,293107,0
2014-05-15,9.09,9.2775,8.46,9.15,314114,0
2014-05-16,9.02,9.64,8.73,9.31,331817,0
2014-05-19,9.35,9.7,9.3,9.48,159735,0
2014-05-20,9.38,9.47,9.09,9.38,74776,0
2014-05-21,9.44,9.67,9.42,9.48,92027,0
2014-05-22,9.57,10.05,9.35,9.98,208331,0
2014-05-23,10,10.738,9.87,10.56,239896,0
2014-05-27,10.6,11.25,10.3,10.82,303002,0
2014-05-28,10.52,11.4,10.5,10.68,119734,0
2014-05-29,10.73,10.98,10.42,10.48,93749,0
2014-05-30,10.49,10.49,10.01,10.28,94552,0
2014-06-02,10.21,10.3,9.24,9.47,147573,0
2014-06-03,9.5,9.58,9,9.27,110738,0
2014-06-04,9.1,9.64,9.1,9.29,96015,0
2014-06-05,9.25,9.71,9.04,9.53,132399,0
2014-06-06,9.56,9.596,9.28,9.39,46858,0
2014-06-09,9.39,9.89,9.28,9.56,53043,0
2014-06-10,9.49,9.5,9.25,9.44,60759,0
2014-06-11,9.38,9.8,9.37,9.68,79282,0
2014-06-12,9.6,9.77,9.24,9.27,62517,0
2014-06-13,9.25,9.73,9.04,9.1,72386,0
2014-06-16,9.1,9.595,9.09,9.37,79469,0
2014-06-17,9.43,9.58,9.2301,9.45,105863,0
2014-06-18,9.54,9.64,9.4,9.49,62256,0
2014-06-19,9.49,9.7,9.36,9.61,81384,0
2014-06-20,9.6,10.07,9.45,10.04,272166,0
2014-06-23,10.02,10.08,9.76,9.87,66425,0
2014-06-24,9.88,10,9.613,9.77,83727,0
2014-06-25,9.7,9.85,9.28,9.43,76909,0
2014-06-26,9.83,9.99,9.572,9.63,106701,0
2014-06-27,9.6,9.72,8.95,9.01,920527,0
2014-06-30,9.15,9.43,9.15,9.24,267269,0
2014-07-01,9.25,9.28,8.59,8.94,230744,0
2014-07-02,8.95,9.22,8.95,9.02,126000,0
2014-07-03,9.08,9.3,9.07,9.29,40225,0
2014-07-07,9.29,9.305,8.65,8.95,164001,0
2014-07-08,8.92,9.03,8.33,8.48,152142,0
2014-07-09,8.5,8.54,8.36,8.5,51907,0
2014-07-10,8.39,8.39,8.15,8.22,78740,0
2014-07-11,8.4,8.99,8.4,8.8,153153,0
2014-07-14,8.98,9.67,8.81,9.32,260946,0
2014-07-15,9.35,9.49,9.12,9.17,117608,0
2014-07-16,9.25,9.32,8.87,8.91,71028,0
2014-07-17,8.87,8.91,8.537,8.67,98358,0
2014-07-18,8.68,8.88,8.63,8.87,55665,0
2014-07-21,8.94,8.94,8.57,8.7,26752,0
2014-07-22,8.74,8.93,8.74,8.85,77955,0
2014-07-23,8.93,8.9507,8.75,8.8,74347,0
2014-07-24,8.79,8.87,8.5,8.54,69842,0
2014-07-25,8.46,8.502,8.17,8.33,142111,0
2014-07-28,8.28,8.38,8.0528,8.09,95715,0
2014-07-29,8.08,8.31,8.02,8.25,74486,0
2014-07-30,8.36,8.68,8.144,8.51,81982,0
2014-07-31,8.45,8.48,8.03,8.09,90445,0
2014-08-01,8.08,8.08,7.59,7.81,133400,0
2014-08-04,7.82,8.04,7.82,7.99,64053,0
2014-08-05,7.97,8.1883,7.9,8.02,69325,0
2014-08-06,7.95,8.18,7.71,8.12,46050,0
2014-08-07,8.08,8.3,8.0541,8.12,24249,0
2014-08-08,8.19,8.3,7.95,8.15,60652,0
2014-08-11,8.17,8.31,8.06,8.29,80781,0
2014-08-12,7.59,7.59,6.79,7.17,562861,0
2014-08-13,7.2,7.4,7.02,7.09,163765,0
2014-08-14,7.08,7.244,6.85,6.93,285573,0
2014-08-15,7.01,7.05,6.54,6.7,172085,0
2014-08-18,6.71,7.16,6.69,7.14,243210,0
2014-08-19,7.14,7.18,6.895,7,119504,0
2014-08-20,6.95,7.08,6.92,6.97,49698,0
2014-08-21,6.91,7.04,6.77,7,81784,0
2014-08-22,6.97,7.09,6.88,6.99,75954,0
2014-08-25,6.99,7.03,6.74,6.86,92605,0
2014-08-26,6.84,7.04,6.76,7.01,93022,0
2014-08-27,7.1,7.2599,6.9775,7.02,78057,0
2014-08-28,7,7.05,6.868,6.99,425168,0
2014-08-29,7.04,7.1701,6.99,7.13,69015,0
2014-09-02,7.1,7.25,6.992,7.12,71714,0
2014-09-03,7.24,7.24,6.56,6.65,182724,0
2014-09-04,6.69,6.84,6.59,6.66,35814,0
2014-09-05,6.64,6.941,6.6,6.87,58818,0
2014-09-08,6.76,7,6.74,6.98,97420,0
2014-09-09,6.97,7.1,6.91,6.95,63093,0
2014-09-10,6.93,7.08,6.85,7.06,50383,0
2014-09-11,7,7.0895,6.9,7.04,41629,0
2014-09-12,7.03,7.17,7.0002,7.12,54621,0
2014-09-15,7.09,7.1,6.93,6.96,65680,0
2014-09-16,6.94,7.15,6.91,7.14,78617,0
2014-09-17,7.17,7.5,7.15,7.3,57951,0
2014-09-18,7.34,7.43,7.05,7.26,43133,0
2014-09-19,7.29,7.49,7.11,7.18,103905,0
2014-09-22,7.12,7.13,6.78,6.87,46495,0
2014-09-23,6.86,6.99,6.8,6.86,22918,0
2014-09-24,6.86,7.02,6.791,7.02,23251,0
2014-09-25,7.01,7.14,6.76,7.02,41299,0
2014-09-26,7.05,7.19,7,7.1,36686,0
2014-09-29,7.03,7.18,7.03,7.16,36982,0
2014-09-30,7.13,7.65,7.11,7.65,200404,0
2014-10-01,7.5,7.62,7.17,7.21,57762,0
2014-10-02,7.24,7.405,7.06,7.15,48667,0
2014-10-03,7.21,7.38,7.06,7.28,35876,0
2014-10-06,7.27,7.5,7.21,7.47,66548,0
2014-10-07,7.39,7.55,7.15,7.19,47515,0
2014-10-08,7.15,7.15,6.7699,6.98,116471,0
2014-10-09,7,7.02,6.87,6.93,84729,0
2014-10-10,6.9,7.02,6.51,6.56,93541,0
2014-10-13,6.66,6.66,5.37,5.98,178235,0
2014-10-14,5.98,6.13,5.841,5.99,86687,0
2014-10-15,5.85,6.11,5.71,6.1,87207,0
2014-10-16,5.97,6.14,5.71,5.785,111402,0
2014-10-17,5.91,6.02,5.75,5.86,94762,0
2014-10-20,5.81,5.9233,5.8,5.9,28717,0
2014-10-21,5.88,5.99,5.8,5.82,182256,0
2014-10-22,5.83,5.83,5.4,5.41,75848,0
2014-10-23,5.5,5.8594,5.5,5.74,37138,0
2014-10-24,5.71,5.8,5.59,5.67,42545,0
2014-10-27,5.6,5.66,5.42,5.64,43799,0
2014-10-28,5.67,5.83,5.591,5.73,94848,0
2014-10-29,5.75,5.75,5.42,5.69,36337,0
2014-10-30,5.65,5.71,5.48,5.7,76714,0
2014-10-31,5.75,6.08,5.67,5.78,99629,0
2014-11-03,5.75,5.77,5.64,5.68,47067,0
2014-11-04,5.73,5.79,5.53,5.57,22693,0
2014-11-05,5.57,5.73,5.43,5.49,30970,0
2014-11-06,5.48,5.67,5.48,5.64,30387,0
2014-11-07,5.6,5.65,5.55,5.62,27723,0
2014-11-10,5.67,5.86,5.15,5.2,182916,0
2014-11-11,4,4.64,3.14,3.97,1384899,0
2014-11-12,4.03,4.12,3.66,4.01,210631,0
2014-11-13,4,4.08,3.9,4.03,273016,0
2014-11-14,4.02,4.02,3.91,3.96,227200,0
2014-11-17,3.96,4.03,3.9,3.98,148611,0
2014-11-18,3.97,4.28,3.96,4.2,226726,0
2014-11-19,4.18,4.248,4,4.125,58033,0
2014-11-20,4.13,4.21,4.13,4.175,37845,0
2014-11-21,4.22,4.27,4.06,4.16,132037,0
2014-11-24,4.15,4.27,3.98,4.14,250994,0
2014-11-25,4.1,4.13,3.93,3.97,111847,0
2014-11-26,3.94,4.03,3.93,3.99,76214,0
2014-11-28,3.97,3.97,3.81,3.82,67517,0
2014-12-01,3.84,3.85,3.55,3.74,148601,0
2014-12-02,3.75,4.02,3.72,4.01,174541,0
2014-12-03,4,4.03,3.93,3.99,165880,0
2014-12-04,3.97,4.04,3.918,3.98,122293,0
2014-12-05,3.97,4.01,3.77,3.88,64898,0
2014-12-08,3.85,3.9,3.65,3.7,102164,0
2014-12-09,3.64,3.85,3.525,3.82,39115,0
2014-12-10,3.84,3.86,3.52,3.6,86517,0
2014-12-11,3.6,3.69,3.57,3.6,40076,0
2014-12-12,3.61,3.85,3.61,3.82,65469,0
2014-12-15,3.81,3.89,3.59,3.59,109494,0
2014-12-16,3.5,3.77,3.43,3.48,183119,0
2014-12-17,3.52,3.63,3.3,3.63,103405,0
2014-12-18,3.65,3.69,3.32,3.38,163488,0
2014-12-19,3.37,3.42,3.19,3.24,370793,0
2014-12-22,3.25,3.38,3.18,3.24,160665,0
2014-12-23,3.28,3.28,2.95,2.97,290187,0
2014-12-24,2.97,3.19,2.82,2.98,134912,0
2014-12-26,3.01,3.05,2.8,2.85,325699,0
2014-12-29,2.83,3.15,2.75,3.09,310530,0
2014-12-30,3.1,3.13,2.91,3.05,201665,0
2014-12-31,3.05,3.22,2.97,3.19,256236,0
2015-01-02,3.25,3.27,3.06,3.22,92005,0
2015-01-05,3.2,3.26,3.15,3.19,108528,0
2015-01-06,3.21,3.21,3.02,3.12,94981,0
2015-01-07,3.17,3.18,3.08,3.09,88942,0
2015-01-08,3.05,3.15,3,3.05,102237,0
2015-01-09,3.05,3.05,2.9,2.91,38668,0
2015-01-12,2.91,2.93,2.84,2.85,37320,0
2015-01-13,2.93,2.94,2.83,2.93,127401,0
2015-01-14,2.92,3.05,2.89,3,79840,0
2015-01-15,3.07,3.095,2.92,2.97,161735,0
2015-01-16,2.98,3.08,2.86,2.97,231090,0
2015-01-20,2.935,2.935,2.83,2.86,49400,0
2015-01-21,2.94,2.94,2.68,2.7,122625,0
2015-01-22,2.74,2.74,2.52,2.59,111922,0
2015-01-23,2.54,2.6,2.54,2.58,82180,0
2015-01-26,2.57,2.6,2.31,2.42,185890,0
2015-01-27,2.35,2.4,2.12,2.25,274255,0
2015-01-28,2.25,2.288,2.1,2.19,97761,0
2015-01-29,2.2,2.27,2.15,2.27,85268,0
2015-01-30,2.24,2.33,2.22,2.22,56261,0
2015-02-02,2.17,2.37,2.16,2.26,99426,0
2015-02-03,2.26,2.45,2.23,2.44,111083,0
2015-02-04,2.44,2.45,2.38,2.43,44853,0
2015-02-05,2.45,2.62,2.41,2.56,107257,0
2015-02-06,2.57,2.6399,2.56,2.56,98921,0
2015-02-09,2.53,2.73,2.53,2.72,69379,0
2015-02-10,2.74,2.78,2.64,2.72,82372,0
2015-02-11,2.72,2.75,2.569,2.64,57036,0
2015-02-12,2.62,2.69,2.61,2.68,16278,0
2015-02-13,2.68,2.6999,2.53,2.54,67239,0
2015-02-17,2.63,2.69,2.56,2.66,59769,0
2015-02-18,2.68,2.68,2.58,2.6,31788,0
2015-02-19,2.63,2.64,2.58,2.63,12257,0
2015-02-20,2.64,2.64,2.54,2.57,43207,0
2015-02-23,2.57,2.59,2.51,2.58,18891,0
2015-02-24,2.58,2.58,2.54,2.55,23635,0
2015-02-25,2.56,2.59,2.5,2.57,82656,0
2015-02-26,2.55,2.55,2.4599,2.48,44948,0
2015-02-27,2.45,2.46,2.35,2.36,47707,0
2015-03-02,2.37,2.41,2.35,2.38,136600,0
2015-03-03,2.38,2.39,2.2,2.28,74500,0
2015-03-04,2.25,2.32,2.21,2.28,31600,0
2015-03-05,2.3,2.35,2.3,2.34,35100,0
2015-03-06,2.35,2.54,2.33,2.51,46300,0
2015-03-09,2.56,2.56,2.44,2.46,46400,0
2015-03-10,2.43,2.46,2.41,2.41,35100,0
2015-03-11,2.42,2.45,2.29,2.3,49800,0
2015-03-12,2.34,2.4,2.31,2.38,101900,0
2015-03-13,2.4,2.4,2.35,2.38,31700,0
2015-03-16,2.39,2.46,2.35,2.41,119000,0
2015-03-17,2.26,2.36,2.22,2.23,155300,0
2015-03-18,2.23,2.39,2.22,2.28,48000,0
2015-03-19,2.3,2.3,2.2,2.2,56400,0
2015-03-20,2.17,2.22,2.12,2.12,86400,0
2015-03-23,2.12,2.14,2.03,2.08,113300,0
2015-03-24,2.05,2.15,2.03,2.11,81800,0
2015-03-25,2.11,2.15,1.92,1.97,104200,0
2015-03-26,1.98,2.12,1.96,1.97,98900,0
2015-03-27,1.93,2.18,1.93,2.04,96400,0
2015-03-30,2.07,2.07,1.97,1.99,52000,0
2015-03-31,1.97,2.0549,1.85,1.86,162340,0
2015-04-01,1.87,1.95,1.85,1.86,125300,0
2015-04-02,1.87,2.07,1.85,1.98,93800,0
2015-04-06,1.98,2.15,1.98,2.08,48400,0
2015-04-07,2.135,2.135,2,2.02,58327,0
2015-04-08,2.01,2.1,1.98,2.03,144500,0
2015-04-09,2.03,2.38,2,2.29,239958,0
2015-04-10,2.42,2.53,2.24,2.5,144100,0
2015-04-13,2.53,2.63,2.39,2.57,128400,0
2015-04-14,2.55,2.58,2.41,2.5,67900,0
2015-04-15,2.5,2.61,2.41,2.56,72439,0
2015-04-16,2.54,2.64,2.45,2.61,57552,0
2015-04-17,2.6,2.66,2.49,2.54,53400,0
2015-04-20,2.58,2.93,2.54,2.92,245318,0
2015-04-21,3,3.29,2.92,3.1,397688,0
2015-04-22,2.96,3.04,2.88,2.96,136736,0
2015-04-23,2.9,3.03,2.85,3.02,77200,0
2015-04-24,3,3,2.76,2.78,126384,0
2015-04-27,2.75,2.78,2.55,2.58,121200,0
2015-04-28,2.6,2.6,2.3,2.36,163375,0
2015-04-29,2.34,2.37,2.2,2.25,132100,0
2015-04-30,2.25,2.25,2.17,2.2,62900,0
2015-05-01,2.18,2.23,2.12,2.14,80600,0
2015-05-04,2.12,2.27,2.12,2.21,120600,0
2015-05-05,2.22,2.33,2.15,2.21,90600,0
2015-05-06,2.22,2.22,2.14,2.14,88072,0
2015-05-07,2.18,2.2,2.12,2.12,142919,0
2015-05-08,2.23,2.23,1.88,1.99,446200,0
2015-05-11,2.01,2.03,1.98,1.98,76300,0
2015-05-12,1.99,2.02,1.91,1.93,116510,0
2015-05-13,1.97,2.02,1.93,1.97,53815,0
2015-05-14,1.98,2.01,1.94,1.95,56300,0
2015-05-15,1.98,1.98,1.92,1.94,135253,0
2015-05-18,1.95,2,1.94,1.97,79817,0
2015-05-19,1.96,2.1,1.94,1.95,197444,0
2015-05-20,1.94,1.97,1.9255,1.93,98739,0
2015-05-21,1.97,1.97,1.9,1.92,30300,0
2015-05-22,1.94,1.97,1.88,1.89,88200,0
2015-05-26,1.88,1.8802,1.76,1.8,223203,0
2015-05-27,1.81,1.85,1.77,1.8,72700,0
2015-05-28,1.77,1.8387,1.77,1.77,68649,0
2015-05-29,1.78,1.84,1.77,1.81,65300,0
2015-06-01,1.81,1.85,1.79,1.82,90378,0
2015-06-02,1.8,1.814,1.75,1.76,84884,0
2015-06-03,1.78,1.81,1.75,1.81,67900,0
2015-06-04,1.83,1.86,1.82,1.85,39500,0
2015-06-05,1.86,2,1.81,2,97500,0
2015-06-08,2,2.15,1.97,2.13,97700,0
2015-06-09,2.13,2.19,2.02,2.08,86862,0
2015-06-10,2.06,2.11,1.97,2,64777,0
2015-06-11,2,2,1.91,1.96,54490,0
2015-06-12,1.95,1.98,1.9,1.97,31200,0
2015-06-15,1.93,1.98,1.92,1.94,40600,0
2015-06-16,1.97,1.99,1.9,1.92,21000,0
2015-06-17,1.96,2.02,1.92,1.93,48900,0
2015-06-18,1.92,1.98,1.91,1.95,35700,0
2015-06-19,1.91,2,1.85,1.89,109300,0
2015-06-22,1.89,1.94,1.88,1.94,21100,0
2015-06-23,1.99,2.09,1.91,2.08,71957,0
2015-06-24,2.13,2.9,2.07,2.8,1552400,0
2015-06-25,2.89,3,2.63,2.71,1997400,0
2015-06-26,2.58,2.6,2.43,2.47,1085400,0
2015-06-29,2.38,2.49,2.25,2.26,186200,0
2015-06-30,2.27,2.34,2.22,2.28,109604,0
2015-07-01,2.26,2.42,2.21,2.22,121900,0
2015-07-02,2.23,2.4,2.2,2.23,99600,0
2015-07-06,2.2,2.23,2.07,2.13,108600,0
2015-07-07,2.14,2.14,2.01,2.08,63800,0
2015-07-08,2.16,2.17,2.02,2.03,125100,0
2015-07-09,2,2.1,2,2.05,78800,0
2015-07-10,2.05,2.07,2,2.05,69900,0
2015-07-13,2.03,2.45,2.02,2.36,330300,0
2015-07-14,2.38,2.4799,2.2,2.2,120249,0
2015-07-15,2.2,2.22,2.082,2.2,48751,0
2015-07-16,2.21,2.24,2.15,2.19,34800,0
2015-07-17,2.22,2.24,2.15,2.23,57600,0
2015-07-20,2.21,2.21,2.08,2.09,34100,0
2015-07-21,2.11,2.19,2.09,2.12,39900,0
2015-07-22,2.11,2.17,2.09,2.1,49300,0
2015-07-23,2.16,2.47,2.1,2.28,350200,0
2015-07-24,2.22,2.29,2.1,2.1,120100,0
2015-07-27,2.13,2.3,2.08,2.1,84700,0
2015-07-28,2.13,2.19,2.11,2.19,43500,0
2015-07-29,2.19,2.19,2.11,2.16,21200,0
2015-07-30,2.18,2.19,2.1,2.19,25000,0
2015-07-31,2.18,2.2,2.12,2.17,28100,0
2015-08-03,2.2,2.2,2.09,2.12,24643,0
2015-08-04,2.13,2.15,2.08,2.09,25400,0
2015-08-05,2.12,2.18,2.03,2.14,30000,0
2015-08-06,2.18,2.31,2.12,2.27,70173,0
2015-08-07,2.23,2.25,2,2.15,53900,0
2015-08-10,2.15,2.18,2.1,2.11,20400,0
2015-08-11,2.04,2.23,2.0201,2.23,86096,0
2015-08-12,2.25,2.25,2.14,2.2,73900,0
2015-08-13,2.21,2.25,2.12,2.21,33700,0
2015-08-14,2.22,2.29,2.18,2.25,26900,0
2015-08-17,2.2,2.25,2.08,2.18,45200,0
2015-08-18,2.16,2.3,2.15,2.21,29500,0
2015-08-19,2.2,2.23,2.12,2.15,22800,0
2015-08-20,2.13,2.27,2.1,2.22,46500,0
2015-08-21,2.16,2.27,2.1,2.25,38500,0
2015-08-24,2.16,2.2,2.1,2.15,37828,0
2015-08-25,2.18,2.23,2.17,2.21,28800,0
2015-08-26,2.22,2.7,2.22,2.39,1378200,0
2015-08-27,2.38,2.58,2.21,2.32,574000,0
2015-08-28,2.32,2.32,2.15,2.17,118600,0
2015-08-31,2.15,2.38,2.15,2.32,75200,0
2015-09-01,2.31,2.32,2.18,2.23,54900,0
2015-09-02,2.24,2.24,2.17,2.18,27500,0
2015-09-03,2.18,2.28,2.18,2.21,30800,0
2015-09-04,2.2,2.23,2.18,2.22,20100,0
2015-09-08,2.23,2.3,2.18,2.2,76100,0
2015-09-09,2.23,2.23,2.18,2.2,19800,0
2015-09-10,2.23,2.23,2.17,2.2,46426,0
2015-09-11,2.17,2.19,2.02,2.07,96100,0
2015-09-14,2.08,2.08,1.91,2.06,101400,0
2015-09-15,2.07,2.09,1.97,2.04,18300,0
2015-09-16,2,2.1,2,2.09,28100,0
2015-09-17,2.04,2.1,2,2.08,59029,0
2015-09-18,2.07,2.08,2,2,74900,0
2015-09-21,2.05,2.08,2,2.05,25500,0
2015-09-22,2.06,2.07,2,2.05,32200,0
2015-09-23,2.07,2.07,2.01,2.03,26208,0
2015-09-24,2.04,2.09,2,2.07,98737,0
2015-09-25,2.1,2.33,2.07,2.14,332500,0
2015-09-28,2.37,3.19,2.2,2.75,4278494,0
2015-09-29,2.67,2.67,2.44,2.47,740100,0
2015-09-30,2.54,2.6,2.4,2.43,325400,0
2015-10-01,2.5,2.5,2.27,2.34,181800,0
2015-10-02,2.34,2.56,2.26,2.48,215600,0
2015-10-05,2.5,2.64,2.49,2.51,243085,0
2015-10-06,2.54,2.65,2.5,2.52,212300,0
2015-10-07,2.5,2.69,2.5,2.57,140595,0
2015-10-08,2.6,2.75,2.57,2.75,389200,0
2015-10-09,2.8,3.34,2.74,3.02,1282800,0
2015-10-12,3.05,3.17,2.7,2.93,359527,0
2015-10-13,2.91,2.92,2.75,2.78,138600,0
2015-10-14,2.82,3.11,2.76,2.97,320400,0
2015-10-15,3.03,3.1,2.91,2.92,249800,0
2015-10-16,2.92,3.26,2.91,3.21,406300,0
2015-10-19,3.25,3.72,3.2002,3.61,1431342,0
2015-10-20,3.67,3.7,3.34,3.45,737000,0
2015-10-21,3.55,3.57,3.4,3.5,226700,0
2015-10-22,3.5,3.57,3.3,3.33,286300,0
2015-10-23,3.28,3.45,3.28,3.39,205100,0
2015-10-26,3.41,3.45,3.03,3.06,766400,0
2015-10-27,2.99,2.99,2.6,2.67,756400,0
2015-10-28,2.6,2.87,2.6,2.71,366100,0
2015-10-29,2.58,2.77,2.47,2.5,371600,0
2015-10-30,2.41,2.48,2.32,2.35,380300,0
2015-11-02,2.32,2.53,2.29,2.46,262127,0
2015-11-03,2.44,2.59,2.3924,2.44,137063,0
2015-11-04,2.42,2.48,2.32,2.43,133446,0
2015-11-05,2.43,2.53,2.32,2.37,118900,0
2015-11-06,2.32,2.49,2.32,2.36,360800,0
2015-11-09,2.35,2.63,2.33,2.57,296968,0
2015-11-10,2.39,2.45,1.98,2.18,805600,0
2015-11-11,2.15,2.18,2,2.07,225600,0
2015-11-12,2.04,2.11,1.95,2.01,266900,0
2015-11-13,2.05,2.15,1.98,2,171700,0
2015-11-16,2,2.01,1.91,1.93,154300,0
2015-11-17,1.93,2.01,1.93,1.94,114600,0
2015-11-18,1.93,1.94,1.86,1.88,150100,0
2015-11-19,1.9,1.99,1.87,1.97,77000,0
2015-11-20,2.05,2.08,1.95,2.07,105300,0
2015-11-23,2.08,2.22,2.08,2.15,152900,0
2015-11-24,2.14,2.19,2.1,2.17,52800,0
2015-11-25,2.17,2.23,2.17,2.21,66000,0
2015-11-27,2.2,2.21,2.18,2.21,9500,0
2015-11-30,2.19,2.4,2.19,2.34,114400,0
2015-12-01,2.32,2.4,2.24,2.3,164863,0
2015-12-02,2.28,2.35,2.17,2.18,82410,0
2015-12-03,2.17,2.3,2.12,2.12,73325,0
2015-12-04,2.12,2.2,2.05,2.06,64500,0
2015-12-07,2.05,2.07,2,2.04,57300,0
2015-12-08,2.02,2.07,1.97,1.98,102069,0
2015-12-09,1.98,2.08,1.95,1.98,84100,0
2015-12-10,2.01,2.12,2,2.09,58600,0
2015-12-11,2.07,2.59,1.98,2.08,1954100,0
2015-12-14,2.05,2.055,1.91,2.02,235336,0
2015-12-15,2.07,2.07,1.94,1.94,100400,0
2015-12-16,1.93,2.02,1.93,2,96000,0
2015-12-17,2.08,2.1,1.97,2.04,95700,0
2015-12-18,2.03,2.06,1.95,1.96,98800,0
2015-12-21,1.94,2.05,1.92,1.97,133800,0
2015-12-22,1.98,2.05,1.95,2.02,39490,0
2015-12-23,2.04,2.15,2,2.09,103200,0
2015-12-24,2.1,2.125,1.98,2.07,40740,0
2015-12-28,2.03,2.12,2.0247,2.05,28519,0
2015-12-29,1.98,2.1,1.98,2.03,146562,0
2015-12-30,2.03,2.061,1.94,1.99,68550,0
2015-12-31,1.94,2.04,1.914,2.01,114499,0
2016-01-04,1.9,2.025,1.88,2.01,92795,0
2016-01-05,2.01,2.07,1.9876,2.01,51774,0
2016-01-06,1.94,2.04,1.9,1.95,93894,0
2016-01-07,1.92,1.97,1.8,1.83,163574,0
2016-01-08,1.84,1.91,1.81,1.88,98863,0
2016-01-11,1.89,1.89,1.85,1.85,67342,0
2016-01-12,1.87,1.89,1.68,1.69,139578,0
2016-01-13,1.7,1.8,1.3501,1.54,370689,0
2016-01-14,1.52,1.64,1.43,1.59,114979,0
2016-01-15,1.57,1.6,1.44,1.45,115792,0
2016-01-19,1.45,1.53,1.45,1.48,58400,0
2016-01-20,1.45,1.5,1.4,1.47,247004,0
2016-01-21,1.46,1.53,1.2999,1.5,72410,0
2016-01-22,1.51,1.59,1.51,1.56,16743,0
2016-01-25,1.55,1.5766,1.4,1.4,59184,0
2016-01-26,1.43,1.47,1.3327,1.35,66532,0
2016-01-27,1.34,1.38,1.33,1.35,40832,0
2016-01-28,1.35,1.39,1.31,1.35,69523,0
2016-01-29,1.35,1.36,1.3001,1.33,57115,0
2016-02-01,1.32,1.34,1.19,1.23,73878,0
2016-02-02,1.11,1.17,0.91,0.95,749508,0
2016-02-03,0.96,1.05,0.96,1.04,160967,0
2016-02-04,1.03,1.1,1.0101,1.07,155947,0
2016-02-05,1.08,1.11,1,1.01,89929,0
2016-02-08,1.01,1.04,0.94,0.95,101549,0
2016-02-09,0.97,1.02,0.94,1.02,86508,0
2016-02-10,1.02,1.05,0.96,0.96,37119,0
2016-02-11,0.97,1,0.91,0.98,71988,0
2016-02-12,0.98,0.99,0.923,0.94,89848,0
2016-02-16,0.9241,1.04,0.9241,1,69898,0
2016-02-17,1.04,1.04,0.9401,1.04,34669,0
2016-02-18,1.03,1.04,0.953,0.965,50008,0
2016-02-19,0.96,0.97,0.92,0.96,259124,0
2016-02-22,1,1.01,0.95,0.96,132250,0
2016-02-23,0.9999,0.9999,0.95,0.9602,156118,0
2016-02-24,0.98,0.9999,0.9149,0.9999,34860,0
2016-02-25,1,1,0.95,1,79953,0
2016-02-26,1.01,1.03,0.99,1,70878,0
2016-02-29,1.01,1.03,0.99,1.01,147961,0
2016-03-01,1,1.04,1,1.03,120215,0
2016-03-02,1.02,1.18,1.02,1.15,504568,0
2016-03-03,1.15,1.2,1.1,1.1,263785,0
2016-03-04,1.1,1.159,1.03,1.12,97690,0
2016-03-07,1.13,1.19,1,1.14,46153,0
2016-03-08,1.12,1.19,1.12,1.16,103654,0
2016-03-09,1.19,1.25,1.17,1.22,93608,0
2016-03-10,1.23,1.25,1.13,1.17,59356,0
2016-03-11,1.17,1.23,1.1,1.12,169987,0
2016-03-14,1.16,1.27,1.15,1.21,148096,0
2016-03-15,1.23,1.34,1.2,1.285,144824,0
2016-03-16,1.31,1.31,1.22,1.23,27528,0
2016-03-17,1.23,1.23,1.17,1.21,77093,0
2016-03-18,1.22,1.2989,1.195,1.27,49188,0
2016-03-21,1.28,1.3,1.2466,1.3,37963,0
2016-03-22,1.34,1.34,1.16,1.21,129945,0
2016-03-23,1.2,1.21,1.05,1.0901,47109,0
2016-03-24,1.12,1.17,1.09,1.17,79434,0
2016-03-28,1.17,1.21,1.08,1.1,178387,0
2016-03-29,1.1,1.14,1.0808,1.11,86969,0
2016-03-30,1.13,1.18,1.1168,1.13,85548,0
2016-03-31,1.14,1.16,1.11,1.14,63685,0
2016-04-01,1.14,1.17,1.12,1.13,39405,0
2016-04-04,1.14,1.16,1.11,1.16,48652,0
2016-04-05,1.17,1.17,1.11,1.12,60633,0
2016-04-06,1.11,1.17,1.11,1.12,44134,0
2016-04-07,1.11,1.16,1.07,1.08,86097,0
2016-04-08,1.11,1.11,1.01,1.05,98126,0
2016-04-11,1.08,1.16,1.0748,1.15,110274,0
2016-04-12,1.16,1.174,1.08,1.11,38914,0
2016-04-13,1.14,1.14,1.1,1.13,33865,0
2016-04-14,1.13,1.16,1.0501,1.11,95694,0
2016-04-15,1.14,1.14,1.08,1.08,29529,0
2016-04-18,1.1,1.12,1.07,1.08,43597,0
2016-04-19,1.08,1.09,1.05,1.08,74064,0
2016-04-20,1.05,1.11,1.05,1.1,32137,0
2016-04-21,1.11,1.12,1.05,1.09,45492,0
2016-04-22,1.11,1.12,1.066,1.08,48664,0
2016-04-25,1.061,1.12,1.061,1.11,30809,0
2016-04-26,1.08,1.12,1.07,1.08,111022,0
2016-04-27,1.08,1.1,1.03,1.09,67356,0
2016-04-28,1.09,1.14,1.05,1.13,72355,0
2016-04-29,1.11,1.12,1.07,1.093,41742,0
2016-05-02,1.1,1.16,1.1,1.13,89489,0
2016-05-03,1.14,1.15,1.08,1.08,81845,0
2016-05-04,1.07,1.09,1.05,1.07,58287,0
2016-05-05,1.07,1.15,0.98,0.99,393509,0
2016-05-06,1.02,1.09,0.9301,0.95,151681,0
2016-05-09,0.95,1.02,0.8301,0.89,276222,0
2016-05-10,0.91,0.96,0.88,0.918,57119,0
2016-05-11,0.99,1.42,0.9802,1.32,4445203,0
2016-05-12,1.35,1.3799,1.07,1.08,1708152,0
2016-05-13,1.07,1.29,1.07,1.11,1088466,0
2016-05-16,1.14,1.1999,1.08,1.1,411160,0
2016-05-17,1.15,1.15,1.03,1.03,244502,0
2016-05-18,1.05,1.05,1.01,1.0201,103409,0
2016-05-19,1.02,1.1,1.01,1.1,109599,0
2016-05-20,1.07,1.1,1.06,1.06,30800,0
2016-05-23,1.05,1.12,1.05,1.09,49460,0
2016-05-24,1.09,1.11,1.01,1.05,149884,0
2016-05-25,1.09,1.09,0.9876,0.99,213420,0
2016-05-26,1.03,1.03,0.97,0.98,51444,0
2016-05-27,0.99,1.01,0.97,0.98,51427,0
2016-05-31,0.9703,1,0.97,0.975,30674,0
2016-06-01,0.98,0.98,0.92,0.97,74995,0
2016-06-02,0.94,0.97,0.9,0.9001,169351,0
2016-06-03,0.9,0.9399,0.9,0.9,187162,0
2016-06-06,0.9,0.96,0.895,0.9536,51304,0
2016-06-07,0.96,1.0099,0.9001,0.95,143191,0
2016-06-08,0.96,0.96,0.87,0.9,208631,0
2016-06-09,0.9095,0.9225,0.86,0.87,162484,0
2016-06-10,0.869,0.94,0.86,0.928,53614,0
2016-06-13,0.93,0.94,0.87,0.91,69280,0
2016-06-14,0.9096,0.945,0.9,0.9,29550,0
2016-06-15,0.91,0.93,0.91,0.93,12286,0
2016-06-16,0.92,0.935,0.9001,0.93,30453,0
2016-06-17,0.94,0.97,0.912,0.94,57330,0
2016-06-20,0.95,0.95,0.93,0.95,41416,0
2016-06-21,0.93,0.95,0.92,0.93,13842,0
2016-06-22,0.94,0.96,0.92,0.93,47057,0
2016-06-23,0.92,0.96,0.92,0.93,72489,0
2016-06-24,0.91,0.97,0.91,0.95,52084,0
2016-06-27,1,1,0.953,0.9698,49822,0
2016-06-28,0.98,0.998,0.98,0.9899,28523,0
2016-06-29,0.96,1.01,0.95,1,32312,0
2016-06-30,1,1.0443,0.96,0.97,69820,0
2016-07-01,0.9815,1.01,0.96,1.01,42466,0
2016-07-05,1.01,1.0187,0.9887,1,37948,0
2016-07-06,1.02,1.0268,1,1.0268,20893,0
2016-07-07,1,1.03,0.94,0.98,81842,0
2016-07-08,0.99,1.03,0.96,1.009,37884,0
2016-07-11,0.99,1.02,0.9621,1.01,29560,0
2016-07-12,0.98,1.02,0.96,0.9808,37859,0
2016-07-13,0.96,1.07,0.96,1.02,352115,0
2016-07-14,1.02,1.024,0.9801,1.01,133972,0
2016-07-15,0.98,1.02,0.98,1,9832,0
2016-07-18,1.01,1.04,0.9715,1.01,18685,0
2016-07-19,1.02,1.02,1,1.02,18366,0
2016-07-20,1.04,1.04,0.98,0.99,39661,0
2016-07-21,0.97,1.02,0.97,1,29198,0
2016-07-22,1.0199,1.02,1,1.01,12779,0
2016-07-25,1.02,1.02,1,1,26844,0
2016-07-26,1.02,1.02,0.97,0.97,22772,0
2016-07-27,0.98,1,0.91,0.96,102703,0
2016-07-28,0.95,0.997,0.92,0.94,148989,0
2016-07-29,0.96,0.99,0.93,0.95,31032,0
2016-08-01,0.95,1.01,0.9324,1,110165,0
2016-08-02,1.02,1.02,0.91,0.9596,307300,0
2016-08-03,1,1.01,0.91,0.97,330629,0
2016-08-04,0.95,0.98,0.9102,0.9301,308798,0
2016-08-05,0.97,0.97,0.9105,0.97,73712,0
2016-08-08,0.98,1.02,0.934,0.995,139355,0
2016-08-09,1.06,1.13,1,1.0667,722945,0
2016-08-10,1.09,1.09,1.039,1.08,177495,0
2016-08-11,1.07,1.09,1.06,1.09,111985,0
2016-08-12,1.05,1.09,1.05,1.08,46432,0
2016-08-15,1.02,1.07,1.01,1.02,201345,0
2016-08-16,1.03,1.07,1.02,1.05,66967,0
2016-08-17,1.06,1.07,1.01,1.03,77472,0
2016-08-18,1.04,1.06,1.03,1.06,27804,0
2016-08-19,1.05,1.12,1.03,1.07,478276,0
2016-08-22,1.1,1.1,1.05,1.08,36900,0
2016-08-23,1.07,1.07,1.02,1.06,84652,0
2016-08-24,1.05,1.07,1.01,1.03,108930,0
2016-08-25,1.03,1.05,0.9801,1.05,112094,0
2016-08-26,1.01,1.06,0.98,1.02,156214,0
2016-08-29,1.03,1.05,1.01,1.04,65891,0
2016-08-30,1.06,1.25,1,1.08,4627731,0
2016-08-31,1.06,1.1,1.01,1.03,486716,0
2016-09-01,1.05,1.1,1.0323,1.08,302355,0
2016-09-02,1.1,1.1,1.04,1.07,154119,0
2016-09-06,1.09,1.09,1.0001,1.0001,231518,0
2016-09-07,1.02,1.06,1.01,1.04,256967,0
2016-09-08,1.03,1.07,1.01,1.06,217113,0
2016-09-09,1.05,1.06,0.95,1.01,330525,0
2016-09-12,0.99,1.03,0.99,1.01,170752,0
2016-09-13,1.01,1.03,0.9501,1.01,292799,0
2016-09-14,1.02,1.02,0.98,0.99,74190,0
2016-09-15,1,1.02,0.9751,1,76303,0
2016-09-16,1.01,1.01,0.975,0.975,82051,0
2016-09-19,0.98,1,0.9603,0.98,50966,0
2016-09-20,1,1.06,0.96,1.03,492868,0
2016-09-21,1.02,1.24,0.99,1.17,5018037,0
2016-09-22,1.25,1.39,1.23,1.3,1934434,0
2016-09-23,1.28,1.49,1.28,1.44,1057774,0
2016-09-26,1.45,1.55,1.36,1.39,1167045,0
2016-09-27,1.38,1.45,1.38,1.42,433210,0
2016-09-28,1.42,1.42,1.23,1.24,1020937,0
2016-09-29,1.25,1.33,1.24,1.29,332930,0
2016-09-30,1.29,1.36,1.28,1.31,155301,0
2016-10-03,1.31,1.41,1.31,1.33,136754,0
2016-10-04,1.34,1.4,1.3325,1.38,259304,0
2016-10-05,1.38,1.4,1.35,1.38,107075,0
2016-10-06,1.4,1.4,1.36,1.37,55659,0
2016-10-07,1.37,1.37,1.26,1.28,264292,0
2016-10-10,1.3,1.315,1.27,1.28,87013,0
2016-10-11,1.29,1.3,1.22,1.22,192824,0
2016-10-12,1.22,1.29,1.2129,1.27,108594,0
2016-10-13,1.29,1.358,1.23,1.25,233267,0
2016-10-14,1.26,1.27,1.24,1.27,164466,0
2016-10-17,1.3,1.33,1.278,1.32,200048,0
2016-10-18,1.35,1.3634,1.28,1.28,185949,0
2016-10-19,1.29,1.33,1.28,1.32,104191,0
2016-10-20,1.34,1.34,1.27,1.29,70499,0
2016-10-21,1.3,1.34,1.27,1.32,107270,0
2016-10-24,1.32,1.36,1.3,1.35,163503,0
2016-10-25,1.36,1.37,1.27,1.33,123945,0
2016-10-26,1.33,1.355,1.26,1.32,232287,0
2016-10-27,1.35,1.37,1.25,1.25,537415,0
2016-10-28,1.28,1.42,1.26,1.39,555933,0
2016-10-31,1.43,1.44,1.35,1.37,279092,0
2016-11-01,1.38,1.4,1.27,1.3,176302,0
2016-11-02,1.32,1.35,1.26,1.32,109094,0
2016-11-03,1.32,1.37,1.27,1.33,86420,0
2016-11-04,1.32,1.3452,1.27,1.29,99834,0
2016-11-07,1.3,1.33,1.29,1.3,184897,0
2016-11-08,1.28,1.3,1.28,1.3,113643,0
2016-11-09,1.28,1.35,1.2701,1.35,108618,0
2016-11-10,1.39,1.42,1.31,1.41,296420,0
2016-11-11,1.44,2,1.31,1.94,2599289,0
2016-11-14,1.6,1.65,1.45,1.58,1475476,0
2016-11-15,1.6,1.61,1.45,1.49,415049,0
2016-11-16,1.49,1.56,1.46,1.51,329421,0
2016-11-17,1.5,1.74,1.4955,1.61,669677,0
2016-11-18,1.62,1.7,1.6,1.63,257110,0
2016-11-21,1.65,1.72,1.61,1.66,268558,0
2016-11-22,1.69,1.7,1.52,1.59,279268,0
2016-11-23,1.55,1.6,1.47,1.5,355445,0
2016-11-25,1.5,1.5355,1.45,1.49,104621,0
2016-11-28,1.5,1.53,1.49,1.52,163542,0
2016-11-29,1.52,1.53,1.44,1.45,141958,0
2016-11-30,1.44,1.47,1.41,1.41,147031,0
2016-12-01,1.43,1.46,1.39,1.39,182268,0
2016-12-02,1.38,1.43,1.3,1.39,316592,0
2016-12-05,1.47,1.55,1.46,1.53,370260,0
2016-12-06,1.52,1.55,1.47,1.54,148405,0
2016-12-07,1.55,1.67,1.5404,1.66,290165,0
2016-12-08,1.66,1.7,1.66,1.66,140669,0
2016-12-09,1.65,1.7,1.56,1.63,152745,0
2016-12-12,1.65,1.65,1.5,1.52,152041,0
2016-12-13,1.55,1.55,1.43,1.46,167211,0
2016-12-14,1.44,1.48,1.4301,1.44,76450,0
2016-12-15,1.44,1.48,1.42,1.45,94314,0
2016-12-16,1.47,1.49,1.43,1.43,104629,0
2016-12-19,1.42,1.48,1.42,1.44,72364,0
2016-12-20,1.46,1.46,1.35,1.36,291837,0
2016-12-21,1.47,1.47,1.34,1.41,149591,0
2016-12-22,1.41,1.41,1.35,1.4,73173,0
2016-12-23,1.41,1.44,1.3791,1.42,52832,0
2016-12-27,1.41,1.44,1.38,1.4,79682,0
2016-12-28,1.38,1.41,1.35,1.37,77369,0
2016-12-29,1.35,1.38,1.32,1.38,125205,0
2016-12-30,1.38,1.38,1.24,1.31,210786,0
2017-01-03,1.29,1.32,1.29,1.3,71981,0
2017-01-04,1.29,1.38,1.29,1.36,99048,0
2017-01-05,1.36,1.74,1.33,1.71,2212428,0
2017-01-06,1.7,1.71,1.4,1.49,2750910,0
2017-01-09,1.52,1.52,1.45,1.5,297294,0
2017-01-10,1.5,1.609,1.47,1.57,404887,0
2017-01-11,1.56,1.6,1.51,1.55,93884,0
2017-01-12,1.55,1.5899,1.5,1.535,119465,0
2017-01-13,1.54,1.54,1.42,1.46,247370,0
2017-01-17,1.46,1.46,1.35,1.35,422020,0
2017-01-18,1.35,1.49,1.31,1.39,195241,0
2017-01-19,1.38,1.38,1.3,1.3,206933,0
2017-01-20,1.32,1.34,1.28,1.33,127813,0
2017-01-23,1.33,1.36,1.22,1.23,355181,0
2017-01-24,1.23,1.24,1.13,1.13,658578,0
2017-01-25,1.15,1.22,1.147,1.19,152589,0
2017-01-26,1.2,1.23,1.2,1.2183,83267,0
2017-01-27,1.22,1.23,1.2,1.22,97191,0
2017-01-30,1.23,1.23,1.16,1.1689,121987,0
2017-01-31,1.15,1.17,1.13,1.1589,155329,0
2017-02-01,1.15,1.1954,1.031,1.08,482150,0
2017-02-02,1.07,1.08,1.04,1.07,198098,0
2017-02-03,1.06,1.2897,1.06,1.28,1015740,0
2017-02-06,1.3,1.34,1.26,1.29,279034,0
2017-02-07,1.31,1.31,1.25,1.26,150024,0
2017-02-08,1.25,1.26,1.17,1.18,229176,0
2017-02-09,1.2,1.215,1.17,1.21,125452,0
2017-02-10,1.19,1.19,1.12,1.15,306795,0
2017-02-13,1.17,1.17,1.1,1.11,228470,0
2017-02-14,1.1,1.11,1.09,1.11,117862,0
2017-02-15,1.13,1.21,1.11,1.13,160498,0
2017-02-16,1.13,1.1367,1.11,1.11,93789,0
2017-02-17,1.11,1.1449,1.1,1.13,107210,0
2017-02-21,1.14,1.149,1.08,1.11,186091,0
2017-02-22,1.11,1.13,1.09,1.1,89486,0
2017-02-23,1.08,1.1,1.08,1.08,95480,0
2017-02-24,1.06,1.1,1.05,1.08,112499,0
2017-02-27,1.09,1.14,1.08,1.13,65382,0
2017-02-28,1.12,1.141,1.06,1.06,123394,0
2017-03-01,1.11,1.11,1.06,1.08,132751,0
2017-03-02,1.09,1.11,1.06,1.09,36330,0
2017-03-03,1.09,1.11,1.06,1.1,107651,0
2017-03-06,1.07,1.11,1.02,1.04,269281,0
2017-03-07,1.02,1.54,1.02,1.39,4060619,0
2017-03-08,1.5,1.5,1.22,1.4092,2159748,0
2017-03-09,1.22,1.25,1.05,1.06,1808427,0
2017-03-10,1.08,1.12,1.05,1.06,499979,0
2017-03-13,1.05,1.12,1.05,1.08,430915,0
2017-03-14,1.1,1.11,1.01,1.0244,796387,0
2017-03-15,1,1.05,0.96,0.9689,679903,0
2017-03-16,0.96,1.04,0.95,1.007,418612,0
2017-03-17,1.02,1.04,0.985,1.02,277763,0
2017-03-20,1.03,1.03,1,1.01,278626,0
2017-03-21,1.01,1.017,0.97,0.9879,274290,0
2017-03-22,0.98,1.04,0.96,1.01,209913,0
2017-03-23,1.01,1.01,0.975,0.99,139370,0
2017-03-24,0.975,1,0.96,0.976,283367,0
2017-03-27,0.97,0.97,0.95,0.96,217733,0
2017-03-28,0.96,0.9663,0.9,0.92,490628,0
2017-03-29,0.9,0.9116,0.87,0.8751,491233,0
2017-03-30,0.88,0.915,0.88,0.91,235290,0
2017-03-31,0.89,0.915,0.89,0.905,119026,0
2017-04-03,0.9,0.905,0.85,0.85,257379,0
2017-04-04,0.87,0.8886,0.83,0.8348,291575,0
2017-04-05,0.83,0.85,0.8101,0.8101,208471,0
2017-04-06,0.8101,0.8402,0.81,0.84,200003,0
2017-04-07,0.815,0.84,0.81,0.8101,154248,0
2017-04-10,0.8,0.8499,0.79,0.82,215340,0
2017-04-11,0.83,0.875,0.83,0.8456,94542,0
2017-04-12,0.85,0.8558,0.82,0.8268,147588,0
2017-04-13,0.848,0.9,0.81,0.8698,340334,0
2017-04-17,0.87,0.9098,0.87,0.8941,167934,0
2017-04-18,0.9,0.9,0.87,0.87,81272,0
2017-04-19,0.87,0.8984,0.87,0.897,73692,0
2017-04-20,0.91,0.95,0.9,0.9207,150476,0
2017-04-21,0.95,0.95,0.88,0.9,260113,0
2017-04-24,0.93,0.95,0.91,0.91,109266,0
2017-04-25,0.92,0.9399,0.85,0.8801,206131,0
2017-04-26,0.87,0.91,0.87,0.9001,84683,0
2017-04-27,0.92,0.93,0.87,0.88,128644,0
2017-04-28,0.8658,0.94,0.8601,0.89,42624,0
2017-05-01,0.9,0.9399,0.89,0.9054,39927,0
2017-05-02,0.9075,0.95,0.89,0.91,125361,0
2017-05-03,0.91,0.9144,0.87,0.87,118080,0
2017-05-04,0.87,0.93,0.87,0.885,34103,0
2017-05-05,0.885,0.92,0.8701,0.88,64463,0
2017-05-08,0.88,0.9202,0.87,0.901,173646,0
2017-05-09,0.901,0.95,0.901,0.91,179637,0
2017-05-10,0.96,0.96,0.8299,0.8305,306659,0
2017-05-11,0.8305,0.89,0.8301,0.84,113096,0
2017-05-12,0.85,0.89,0.85,0.87,143734,0
2017-05-15,0.8609,0.89,0.7612,0.7905,222996,0
2017-05-16,0.8,0.85,0.7926,0.8011,116642,0
2017-05-17,0.8,0.8491,0.8,0.816,129127,0
2017-05-18,0.8025,0.85,0.8,0.8,107635,0
2017-05-19,0.81,0.84,0.8,0.8,159441,0
2017-05-22,0.83,0.8398,0.78,0.8,115184,0
2017-05-23,0.81,0.83,0.7804,0.8,157845,0
2017-05-24,0.8,0.83,0.79,0.815,55306,0
2017-05-25,0.82,0.82,0.78,0.8,191282,0
2017-05-26,0.8,0.815,0.77,0.79,142650,0
2017-05-30,0.77,0.79,0.76,0.7798,99138,0
2017-05-31,0.76,0.775,0.76,0.7601,88265,0
2017-06-01,0.7745,0.7745,0.76,0.76,62636,0
2017-06-02,0.7605,0.78,0.7602,0.77,43074,0
2017-06-05,0.7579,0.7738,0.72,0.75,184963,0
2017-06-06,0.75,0.77,0.74,0.7501,56380,0
2017-06-07,0.77,0.7799,0.74,0.77,132067,0
2017-06-08,0.7593,0.77,0.7351,0.75,85326,0
2017-06-09,0.74,0.799,0.73,0.799,103556,0
2017-06-12,0.77,0.8,0.73,0.7548,80770,0
2017-06-13,0.75,0.79,0.74,0.742,41400,0
2017-06-14,0.74,0.7832,0.73,0.77,100161,0
2017-06-15,0.753,0.7631,0.72,0.745,59533,0
2017-06-16,0.741,0.79,0.72,0.75,224000,0
2017-06-19,0.75,0.768,0.72,0.73,103077,0
2017-06-20,0.7327,0.76,0.7,0.72,91839,0
2017-06-21,0.7114,0.72,0.69,0.695,112217,0
2017-06-22,0.69,0.735,0.69,0.73,196858,0
2017-06-23,0.73,0.75,0.69,0.69,142695,0
2017-06-26,0.67,0.727,0.653,0.727,92991,0
2017-06-27,0.73,0.73,0.7,0.7,60538,0
2017-06-28,0.7,0.73,0.7,0.71,53914,0
2017-06-29,0.71,0.7269,0.69,0.6908,86109,0
2017-06-30,0.6905,0.7,0.686,0.7,54060,0
2017-07-03,0.7065,0.7065,0.69,0.7,43348,0
2017-07-05,0.7,0.7,0.67,0.68,65683,0
2017-07-06,0.672,0.696,0.672,0.6805,20388,0
2017-07-07,0.68,0.69,0.665,0.688,126766,0
2017-07-10,0.6765,0.6801,0.67,0.6751,53806,0
2017-07-11,0.6701,0.8296,0.665,0.8296,407183,0
2017-07-12,0.81,0.9889,0.716,0.72,2395107,0
2017-07-13,0.721,0.7423,0.68,0.7218,164013,0
2017-07-14,0.72,0.78,0.72,0.7405,236143,0
2017-07-17,0.8,0.93,0.75,0.83,1164952,0
2017-07-18,0.8366,0.8398,0.7731,0.79,116263,0
2017-07-19,0.8,0.8,0.77,0.78,109171,0
2017-07-20,0.7844,0.8,0.76,0.778,42544,0
2017-07-21,0.778,0.81,0.7601,0.81,267683,0
2017-07-24,0.81,0.82,0.78,0.79,93855,0
2017-07-25,0.7988,0.8387,0.79,0.805,82259,0
2017-07-26,0.7935,0.81,0.78,0.78,71910,0
2017-07-27,0.78,0.79,0.74,0.74,162252,0
2017-07-28,0.75,0.7899,0.75,0.7552,52341,0
2017-07-31,0.7552,0.8,0.72,0.72,61890,0
2017-08-01,0.72,0.75,0.71,0.71,116236,0
2017-08-02,0.71,0.74,0.68,0.695,101119,0
2017-08-03,0.6995,0.71931,0.68,0.7155,87219,0
2017-08-04,0.73,0.73,0.65,0.67,202284,0
2017-08-07,0.6611,0.6899,0.6515,0.6657,139614,0
2017-08-08,0.66,0.69,0.6551,0.69,115466,0
2017-08-09,0.6709,0.7,0.67,0.7,105125,0
2017-08-10,0.7,0.7,0.65,0.67,234938,0
2017-08-11,0.7,0.7,0.651,0.6851,217591,0
2017-08-14,0.69,0.7,0.67,0.6702,246033,0
2017-08-15,0.67,0.68,0.6602,0.6621,92687,0
2017-08-16,0.66,0.688,0.66,0.67,89878,0
2017-08-17,0.671,0.6799,0.61,0.6101,207117,0
2017-08-18,0.61,0.65,0.61,0.635,102292,0
2017-08-21,0.6257,0.65,0.62,0.62,43955,0
2017-08-22,0.6137,0.646,0.558,0.575,155271,0
2017-08-23,0.58,0.6,0.58,0.59,82023,0
2017-08-24,0.5948,0.6279,0.59,0.61,101034,0
2017-08-25,0.6167,0.626,0.58,0.62,49582,0
2017-08-28,0.62,0.62,0.6001,0.61,49890,0
2017-08-29,0.6092,0.6599,0.6092,0.62,63992,0
2017-08-30,0.62,0.72,0.62,0.68172,242499,0
2017-08-31,0.7,0.72,0.6902,0.72,177254,0
2017-09-01,0.7061,0.7499,0.7,0.7306,177696,0
2017-09-05,0.7354,0.75,0.72,0.74,101656,0
2017-09-06,0.7531,0.78,0.7012,0.74,218920,0
2017-09-07,0.729,0.74,0.7101,0.716,154707,0
2017-09-08,0.71,0.7398,0.7,0.7398,68280,0
2017-09-11,0.75,0.75,0.71,0.72,66588,0
2017-09-12,0.7258,0.7499,0.7,0.74,177436,0
2017-09-13,0.7295,0.79,0.715,0.789,282435,0
2017-09-14,0.789,0.81,0.78,0.79,160658,0
2017-09-15,0.7926,0.8361,0.76,0.76,221833,0
2017-09-18,0.77,0.85,0.77,0.85,281219,0
2017-09-19,0.84,0.8597,0.8201,0.8408,74632,0
2017-09-20,0.845,0.845,0.8301,0.84,59862,0
2017-09-21,0.84,0.85,0.8102,0.85,82662,0
2017-09-22,0.8388,0.87,0.8388,0.869,100179,0
2017-09-25,0.851,0.87,0.83,0.84,92353,0
2017-09-26,0.85,0.9698,0.85,0.896,672051,0
2017-09-27,0.909,0.915,0.8712,0.9,116004,0
2017-09-28,0.9034,0.9034,0.84,0.8483,138171,0
2017-09-29,0.8604,0.8604,0.81,0.83,107125,0
2017-10-02,0.82,0.83,0.79,0.82,81021,0
2017-10-03,0.82,0.82,0.79,0.79,76123,0
2017-10-04,0.79,0.86,0.79,0.8,205891,0
2017-10-05,0.8057,0.84,0.8,0.8343,60207,0
2017-10-06,0.8232,0.83,0.78,0.8,149315,0
2017-10-09,0.8061,0.8152,0.76,0.765,127125,0
2017-10-10,0.7812,0.802,0.78,0.8,204998,0
2017-10-11,0.8043,0.83,0.78,0.8,75243,0
2017-10-12,0.791,0.8,0.7629,0.7629,52432,0
2017-10-13,0.763,0.8,0.75,0.8,1279094,0
2017-10-16,0.7699,0.78,0.73,0.745,258211,0
2017-10-17,0.74,0.745,0.7,0.7099,243328,0
2017-10-18,0.701,0.75,0.7,0.7298,128443,0
2017-10-19,0.7337,0.75,0.7002,0.7385,79362,0
2017-10-20,0.74,0.7492,0.7112,0.715,56993,0
2017-10-23,0.7209,0.75,0.7112,0.7299,107084,0
2017-10-24,0.7203,0.7203,0.7,0.701,92170,0
2017-10-25,0.6898,0.7009,0.68,0.69,111183,0
2017-10-26,0.6955,0.73,0.68,0.7166,137426,0
2017-10-27,0.72,0.72,0.69,0.7065,82494,0
2017-10-30,0.7,0.72,0.6811,0.71,126276,0
2017-10-31,0.71,0.72,0.69,0.69,69270,0
2017-11-01,0.69,0.75,0.68,0.7128,174114,0
2017-11-02,0.728,0.73,0.7105,0.7299,117508,0
2017-11-03,0.65,0.693,0.62,0.67,398494,0
2017-11-06,0.68,0.729,0.6403,0.6601,80783,0
2017-11-07,0.66,0.6799,0.63,0.6716,110279,0
2017-11-08,0.6613,0.668,0.63,0.64,71949,0
2017-11-09,0.64,0.6642,0.5722,0.5893,590392,0
2017-11-10,0.57,0.5889,0.57,0.57,400584,0
