Date,Open,High,Low,Close,Volume,OpenInt
2012-05-02,5.02,5.67,4.57,5.21,270071,0
2012-05-03,5.67,5.67,4.77,5.2,367021,0
2012-05-04,4.88,5.2,4.87,5.2,117093,0
2012-05-07,5.25,5.25,4.93,5.11,266909,0
2012-05-08,4.95,5.06,4.66,4.96,149455,0
2012-05-09,5,5,4.75,5,109236,0
2012-05-10,4.93,5.03,4.54,4.73,129909,0
2012-05-11,4.65,4.73,4.57,4.65,88421,0
2012-05-14,4.6,4.6,4.22,4.4,119192,0
2012-05-15,4.44,4.45,4.22,4.3,91634,0
2012-05-16,4.27,4.42,4.22,4.25,64928,0
2012-05-17,4.1,4.56,4.1,4.5,43920,0
2012-05-18,4.56,4.89,4.29,4.82,269550,0
2012-05-21,4.8,4.98,4.72,4.9,53370,0
2012-05-22,4.86,4.86,4.64,4.71,44559,0
2012-05-23,4.65,4.79,4.51,4.75,52987,0
2012-05-24,4.8,4.9,4.66,4.8,117115,0
2012-05-25,4.82,4.82,4.55,4.7,66954,0
2012-05-29,4.68,4.9,4.6,4.78,114766,0
2012-05-30,6.21,6.4,5.65,6.12,4860457,0
2012-05-31,5.99,6.04,5.56,5.74,1077324,0
2012-06-01,5.55,5.55,5.12,5.33,574529,0
2012-06-04,5.3,5.72,5.05,5.38,1007421,0
2012-06-05,5.5,5.8,5.21,5.47,488852,0
2012-06-06,5.55,5.8,5.51,5.79,664474,0
2012-06-07,5.87,5.95,5.57,5.75,359162,0
2012-06-08,6.16,6.56,6,6.28,1693104,0
2012-06-11,6.38,6.49,6.07,6.26,441141,0
2012-06-12,6.48,6.64,6.2,6.47,804794,0
2012-06-13,6.55,6.65,6.1,6.18,579857,0
2012-06-14,6.16,6.35,6.02,6.14,448150,0
2012-06-15,6.2,6.25,6.01,6.14,473954,0
2012-06-18,6.17,6.52,6.02,6.48,680976,0
2012-06-19,6.75,6.8,6.42,6.5,631269,0
2012-06-20,6.58,6.58,6.36,6.48,374968,0
2012-06-21,6.54,6.58,6.05,6.21,446759,0
2012-06-22,6.3,6.37,6.05,6.3,3788116,0
2012-06-25,6.2,6.24,5.8,6,630603,0
2012-06-26,6.03,6.04,5.77,5.95,468359,0
2012-06-27,5.95,6.1,5.85,6.06,312621,0
2012-06-28,5.95,6.18,5.85,5.94,312668,0
2012-06-29,6.15,6.15,5.96,6.15,308842,0
2012-07-02,6.13,6.32,6.05,6.28,516279,0
2012-07-03,6.26,6.5,6.21,6.5,352629,0
2012-07-05,6.61,7.4,6.61,6.99,2376451,0
2012-07-06,6.88,6.99,6.61,6.9,807974,0
2012-07-09,6.9,7.01,6.58,6.65,514195,0
2012-07-10,6.64,6.69,6,6.06,782663,0
2012-07-11,6.1,6.18,5.99,6.09,258659,0
2012-07-12,5.99,6.39,5.56,6.19,1223794,0
2012-07-13,6.17,6.23,5.95,6,244326,0
2012-07-16,5.99,6.28,5.61,5.66,433100,0
2012-07-17,5.68,5.71,5.27,5.29,521050,0
2012-07-18,5.31,5.64,5.3,5.47,327287,0
2012-07-19,5.54,5.54,5.25,5.31,236865,0
2012-07-20,5.29,5.29,5.02,5.1,352070,0
2012-07-23,5.09,5.09,4.83,4.97,339224,0
2012-07-24,4.98,4.98,4.77,4.8,261853,0
2012-07-25,4.8,4.97,4.65,4.96,446335,0
2012-07-26,4.96,5.59,4.96,5.29,693042,0
2012-07-27,4.85,5.12,4.75,4.9,468581,0
2012-07-30,4.91,5.15,4.91,5.02,311352,0
2012-07-31,5.01,5.2,4.96,5.05,233710,0
2012-08-01,5.06,5.06,4.58,4.6,358137,0
2012-08-02,4.51,4.6,4.28,4.34,432463,0
2012-08-03,4.42,4.73,4.35,4.68,308790,0
2012-08-06,4.66,4.8,4.45,4.65,234492,0
2012-08-07,4.56,4.64,4.44,4.57,275958,0
2012-08-08,4.6,4.62,4.4,4.43,147641,0
2012-08-09,4.41,4.57,4.35,4.55,155501,0
2012-08-10,4.5,4.61,4.33,4.37,195416,0
2012-08-13,4.33,4.52,4.24,4.33,323024,0
2012-08-14,4.32,4.5,3.68,3.85,882623,0
2012-08-15,3.79,3.89,3.7,3.85,302393,0
2012-08-16,3.83,3.84,3.72,3.75,175225,0
2012-08-17,3.75,4.17,3.75,4.07,179865,0
2012-08-20,4.04,4.1,3.85,3.93,210758,0
2012-08-21,3.95,3.99,3.8,3.89,149953,0
2012-08-22,3.88,4,3.8,3.86,121832,0
2012-08-23,3.86,3.88,3.69,3.8,185692,0
2012-08-24,3.79,3.88,3.73,3.82,102352,0
2012-08-27,3.84,4.38,3.84,4.12,291361,0
2012-08-28,4.1,4.18,4.08,4.16,242866,0
2012-08-29,4.2,4.2399,4.08,4.13,74798,0
2012-08-30,4.12,4.12,3.95,3.99,67954,0
2012-08-31,4.02,4.0301,3.89,3.98,62076,0
2012-09-04,4.02,4.17,3.789,3.84,227720,0
2012-09-05,3.81,3.845,3.63,3.71,169661,0
2012-09-06,3.71,3.95,3.39,3.48,453719,0
2012-09-07,3.3,3.64,3.19,3.57,1097232,0
2012-09-10,3.56,3.8098,3.52,3.7,254081,0
2012-09-11,3.71,4.12,3.64,4.01,494268,0
2012-09-12,4.01,4.109,3.81,3.9,323811,0
2012-09-13,3.9,4.04,3.8489,4.04,313115,0
2012-09-14,4.04,4.06,3.91,4,178916,0
2012-09-17,3.97,4.06,3.95,3.98,169600,0
2012-09-18,4,4.28,3.93,4.03,295740,0
2012-09-19,4.05,4.17,3.95,3.99,269566,0
2012-09-20,3.97,3.98,3.81,3.96,101502,0
2012-09-21,4.04,4.14,3.95,4.13,312737,0
2012-09-24,4.08,4.13,3.8,3.86,276952,0
2012-09-25,3.86,3.88,3.67,3.67,215332,0
2012-09-26,3.66,3.7,3.51,3.56,140745,0
2012-09-27,3.62,3.69,3.57,3.61,117683,0
2012-09-28,3.6,3.9,3.6,3.77,83354,0
2012-10-01,3.8,3.81,3.56,3.59,153152,0
2012-10-02,3.59,3.6,3.45,3.49,156962,0
2012-10-03,3.5,3.8,3.44,3.57,167312,0
2012-10-04,3.63,3.7,3.46,3.48,317173,0
2012-10-05,3.51,3.72,3.51,3.65,236927,0
2012-10-08,3.63,3.72,3.51,3.65,336767,0
2012-10-09,3.67,3.67,3.47,3.53,236311,0
2012-10-10,3.56,3.67,3.49,3.61,207678,0
2012-10-11,3.66,3.78,3.66,3.77,161693,0
2012-10-12,3.76,4.0304,3.69,3.78,357945,0
2012-10-15,3.84,4.08,3.82,4.04,191463,0
2012-10-16,4.12,4.41,4.02,4.4,458772,0
2012-10-17,4.38,4.56,4.2301,4.45,287980,0
2012-10-18,4.43,4.45,4.28,4.35,133793,0
2012-10-19,4.36,4.36,4.01,4.15,379814,0
2012-10-22,4.09,4.2299,4.01,4.05,124666,0
2012-10-23,3.95,4.06,3.9,3.98,113651,0
2012-10-24,4.01,4.03,3.84,3.89,104534,0
2012-10-25,3.45,3.94,3.4,3.84,623595,0
2012-10-26,3.8,4.13,3.753,3.87,169431,0
2012-10-31,3.8,3.84,3.6,3.79,123186,0
2012-11-01,3.79,3.99,3.76,3.92,111859,0
2012-11-02,3.86,3.95,3.82,3.82,117989,0
2012-11-05,3.81,3.88,3.8,3.84,46403,0
2012-11-06,3.84,3.87,3.755,3.8,175462,0
2012-11-07,3.76,3.79,3.71,3.74,116925,0
2012-11-08,3.75,3.8,3.7,3.75,110233,0
2012-11-09,3.73,3.81,3.7,3.79,89632,0
2012-11-12,3.8424,3.8899,3.7501,3.76,110603,0
2012-11-13,3.73,3.79,3.59,3.63,265597,0
2012-11-14,3.67,3.8,3.5,3.64,191280,0
2012-11-15,3.65,3.7,3.5,3.52,97201,0
2012-11-16,3.5,3.67,3.5,3.65,102100,0
2012-11-19,3.68,3.78,3.65,3.77,74225,0
2012-11-20,3.78,4.05,3.76,4.02,236658,0
2012-11-21,4.05,4.21,3.93,4.03,135120,0
2012-11-23,4.06,4.065,3.94,3.96,26829,0
2012-11-26,3.92,4.02,3.87,4.01,134540,0
2012-11-27,3.99,4.05,3.8,3.81,232238,0
2012-11-28,3.78,3.93,3.76,3.88,43271,0
2012-11-29,3.85,4.035,3.8,3.92,38192,0
2012-11-30,3.93,4.05,3.82,3.88,64529,0
2012-12-03,3.99,4,3.75,3.76,77208,0
2012-12-04,3.7,3.94,3.7,3.78,212535,0
2012-12-05,3.77,3.92,3.7,3.75,84761,0
2012-12-06,3.75,3.86,3.66,3.78,51588,0
2012-12-07,3.81,3.89,3.7125,3.775,49675,0
2012-12-10,3.79,3.86,3.76,3.79,39298,0
2012-12-11,3.83,3.92,3.8,3.85,92807,0
2012-12-12,3.84,4.5,3.79,4.17,792337,0
2012-12-13,4.21,4.35,4.08,4.31,276409,0
2012-12-14,4.35,4.95,4.3,4.83,557430,0
2012-12-17,4.57,5.04,4.54,4.99,592709,0
2012-12-18,5,5.3,4.82,4.92,599253,0
2012-12-19,4.92,4.93,4.72,4.9,337633,0
2012-12-20,4.87,4.94,4.72,4.92,205713,0
2012-12-21,4.86,4.86,4.41,4.63,370700,0
2012-12-24,4.62,4.66,4.45,4.65,117602,0
2012-12-26,4.62,5,4.62,4.97,420963,0
2012-12-27,4.96,4.97,4.54,4.66,235716,0
2012-12-28,4.65,4.86,4.5,4.78,249733,0
2012-12-31,4.75,4.93,4.71,4.86,204709,0
2013-01-02,4.95,5.2,4.92,4.99,283888,0
2013-01-03,5.03,5.12,4.81,4.91,216559,0
2013-01-04,4.95,5.11,4.85,5.02,335877,0
2013-01-07,5.05,5.24,4.95,5.22,332758,0
2013-01-08,5.21,5.22,4.89,5.07,394987,0
2013-01-09,5.07,5.07,4.92,4.96,187742,0
2013-01-10,4.96,4.96,4.66,4.68,357913,0
2013-01-11,4.69,4.84,4.56,4.8,178539,0
2013-01-14,4.9599,4.9599,4.5,4.61,101062,0
2013-01-15,4.56,4.78,4.515,4.72,132627,0
2013-01-16,4.69,4.7,4.48,4.57,157331,0
2013-01-17,4.61,4.97,4.61,4.89,265142,0
2013-01-18,4.93,4.95,4.7,4.77,213230,0
2013-01-22,4.79,5.01,4.79,4.99,510455,0
2013-01-23,5.1,5.25,5,5.1,510400,0
2013-01-24,5.14,5.15,4.89,5.01,193730,0
2013-01-25,5.02,5.1,4.92,5,170335,0
2013-01-28,5,5.17,4.87,5.14,264045,0
2013-01-29,5.12,5.18,4.98,5.08,158851,0
2013-01-30,5.1,5.11,4.8,4.92,160649,0
2013-01-31,5,5.35,5,5.2,514825,0
2013-02-01,5.24,5.35,5.11,5.27,332721,0
2013-02-04,5.27,5.28,4.95,4.96,230300,0
2013-02-05,4.96,5.22,4.96,5.21,112780,0
2013-02-06,5.11,5.18,4.92,5.1,147770,0
2013-02-07,5.1,5.401,5.05,5.2,298293,0
2013-02-08,5.22,5.28,5.0301,5.09,371330,0
2013-02-11,5.08,5.12,4.96,5.08,442994,0
2013-02-12,5.05,5.22,5.01,5.2,562479,0
2013-02-13,5.22,5.25,5.1,5.1,78387,0
2013-02-14,5.11,5.22,5.05,5.08,84278,0
2013-02-15,5.09,5.22,5.07,5.18,155797,0
2013-02-19,5.16,5.68,5.16,5.63,558780,0
2013-02-20,5.63,5.87,5.42,5.72,809274,0
2013-02-21,5.7,5.79,5.54,5.68,577153,0
2013-02-22,5.69,5.78,5.57,5.66,229827,0
2013-02-25,5.73,5.74,5.28,5.28,342503,0
2013-02-26,5.3,5.38,5.1,5.25,356730,0
2013-02-27,5.23,5.39,5.2,5.33,99114,0
2013-02-28,5.31,5.4,5.27,5.33,53541,0
2013-03-01,5.29,5.48,5.27,5.36,132880,0
2013-03-04,5.32,5.43,5.28,5.38,132696,0
2013-03-05,5.39,5.4,5.27,5.34,75872,0
2013-03-06,5.31,5.35,5.18,5.24,68019,0
2013-03-07,5.3,5.64,5.3,5.42,238965,0
2013-03-08,5.42,5.93,5.37,5.88,500214,0
2013-03-11,5.71,6.39,5.71,6.15,744607,0
2013-03-12,6.2,6.2,5.8501,6.01,419469,0
2013-03-13,6,6.1,5.8,6.02,197300,0
2013-03-14,6.2,6.22,5.5,6.21,698879,0
2013-03-15,6.21,6.37,5.84,6.08,1502107,0
2013-03-18,5.8,6,5.7,5.97,477469,0
2013-03-19,5.97,5.97,5.76,5.84,670524,0
2013-03-20,5.89,6.1,5.76,5.94,1039369,0
2013-03-21,5.9,5.94,5.76,5.84,198944,0
2013-03-22,5.83,6.02,5.83,5.99,242447,0
2013-03-25,5.99,5.99,5.7,5.74,249741,0
2013-03-26,5.79,5.815,5.573,5.63,95648,0
2013-03-27,5.61,5.67,5.48,5.59,122166,0
2013-03-28,5.62,5.785,5.46,5.77,293801,0
2013-04-01,5.73,5.79,5.53,5.68,240521,0
2013-04-02,5.76,5.76,5.54,5.55,169136,0
2013-04-03,5.58,5.58,5.32,5.38,272318,0
2013-04-04,5.26,5.4952,5.25,5.39,208720,0
2013-04-05,5.27,5.75,5.2601,5.71,367127,0
2013-04-08,5.7,5.83,5.65,5.78,157508,0
2013-04-09,5.78,5.92,5.69,5.82,151750,0
2013-04-10,5.89,6.02,5.76,5.98,617185,0
2013-04-11,5.96,6.21,5.8,6.08,301518,0
2013-04-12,6,6.05,5.79,5.94,322135,0
2013-04-15,5.89,5.92,5.55,5.59,214286,0
2013-04-16,5.77,6.0399,5.66,5.97,323321,0
2013-04-17,5.99,5.99,5.74,5.91,195985,0
2013-04-18,5.9,5.9999,5.66,5.71,140252,0
2013-04-19,5.73,5.91,5.61,5.88,153239,0
2013-04-22,5.86,5.9202,5.6701,5.87,86073,0
2013-04-23,6,6.15,5.7901,6.04,247695,0
2013-04-24,6,6.09,5.97,6.05,233338,0
2013-04-25,6.01,6.1,5.92,6.01,129192,0
2013-04-26,6,6.02,5.86,5.89,254152,0
2013-04-29,6,6,5.71,5.77,91604,0
2013-04-30,5.79,5.84,5.54,5.71,777813,0
2013-05-01,5.66,5.695,5.16,5.21,555639,0
2013-05-02,5.29,5.65,5.25,5.57,297477,0
2013-05-03,5.645,5.751,5.56,5.62,125298,0
2013-05-06,5.65,5.9,5.65,5.8,186604,0
2013-05-07,5.83,5.83,5.3626,5.37,469235,0
2013-05-08,5.45,5.6774,5.3,5.42,232875,0
2013-05-09,5.44,5.7,5.36,5.61,179131,0
2013-05-10,5.6,5.63,5.4,5.56,128254,0
2013-05-13,5.35,5.55,5.27,5.3,315057,0
2013-05-14,5.28,5.42,5.24,5.27,184101,0
2013-05-15,5.24,5.29,5.18,5.23,188159,0
2013-05-16,5.22,5.2899,5.16,5.24,177939,0
2013-05-17,5.28,5.43,5.2,5.28,222833,0
2013-05-20,5.28,5.46,5.28,5.32,91823,0
2013-05-21,5.34,5.49,5.28,5.28,256665,0
2013-05-22,5.27,5.46,5.13,5.16,192881,0
2013-05-23,5.13,5.24,5.05,5.23,160276,0
2013-05-24,5.2,5.29,5.18,5.2,78238,0
2013-05-28,5.3,5.48,5.22,5.4,286210,0
2013-05-29,5.37,5.45,5.25,5.27,261820,0
2013-05-30,5.45,5.49,5.3,5.3,336351,0
2013-05-31,5.3,5.5,5.3,5.43,218007,0
2013-06-03,5.42,5.49,5.33,5.39,159246,0
2013-06-04,5.41,5.42,5.23,5.36,605122,0
2013-06-05,5.27,5.27,5.02,5.06,555866,0
2013-06-06,5.05,5.31,5.04,5.26,407568,0
2013-06-07,5.3,5.5,5.22,5.44,202665,0
2013-06-10,5.49,5.645,5.4351,5.59,194167,0
2013-06-11,5.5,5.53,5.4,5.4,121528,0
2013-06-12,5.35,5.39,5.1,5.17,217522,0
2013-06-13,5.15,5.38,5.14,5.27,188132,0
2013-06-14,5.28,5.35,5.17,5.23,155506,0
2013-06-17,5.28,5.3,5.2,5.22,96206,0
2013-06-18,5.22,5.33,5.21,5.32,114767,0
2013-06-19,5.3,5.47,5.3,5.4,179688,0
2013-06-20,5.3,5.41,5.15,5.17,183037,0
2013-06-21,5.19,5.39,5.15,5.38,229923,0
2013-06-24,5.31,5.35,5.16,5.3,181100,0
2013-06-25,5.37,5.46,5.21,5.28,288483,0
2013-06-26,5.33,5.55,5.24,5.54,251535,0
2013-06-27,5.6,6,5.594,6,790581,0
2013-06-28,6,6.01,5.88,5.95,561515,0
2013-07-01,6,6,5.75,5.92,230954,0
2013-07-02,5.92,6,5.77,5.88,229377,0
2013-07-03,5.83,5.9,5.8,5.86,55316,0
2013-07-05,5.97,5.99,5.78,5.91,109538,0
2013-07-08,5.99,5.99,5.82,5.89,94637,0
2013-07-09,5.92,6.37,5.8525,6.37,1028883,0
2013-07-10,6.59,7.99,6.59,7.89,5875482,0
2013-07-11,7.55,7.8,7.3,7.54,2460054,0
2013-07-12,7.42,8.23,7.2,7.98,1624909,0
2013-07-15,8.07,8.37,7.83,8.28,980393,0
2013-07-16,8.29,8.69,8.05,8.2,1207851,0
2013-07-17,8.23,8.28,7.59,8.04,1630979,0
2013-07-18,8.09,8.25,7.94,7.97,1147551,0
2013-07-19,7.97,8,7.75,7.87,409276,0
2013-07-22,7.87,7.95,7.5,7.55,362404,0
2013-07-23,7.57,8.27,7.52,8.15,1154390,0
2013-07-24,8.3,8.53,7.7,7.82,625945,0
2013-07-25,7.78,7.98,7.65,7.85,292915,0
2013-07-26,7.8,7.91,7.67,7.77,146449,0
2013-07-29,7.69,7.94,7.5,7.79,221118,0
2013-07-30,7.8,7.89,7.55,7.64,150121,0
2013-07-31,7.66,7.829,7.53,7.79,257908,0
2013-08-01,7.89,7.9,7.5801,7.83,345741,0
2013-08-02,7.78,7.82,7.58,7.7,232671,0
2013-08-05,7.67,7.9488,7.64,7.8,551024,0
2013-08-06,8.05,8.84,7.78,7.92,2478734,0
2013-08-07,7.86,7.95,7.4,7.42,711177,0
2013-08-08,7.48,7.9,6.8,7.07,1327451,0
2013-08-09,7.09,7.43,7.09,7.26,315654,0
2013-08-12,7.17,7.3,6.99,7.24,558281,0
2013-08-13,7.22,7.22,6.99,7.01,470950,0
2013-08-14,6.99,7.02,6.62,6.85,541442,0
2013-08-15,7,7.25,6.9299,6.99,467346,0
2013-08-16,7.05,7.19,6.85,6.9,351367,0
2013-08-19,6.84,6.86,6.41,6.46,422687,0
2013-08-20,6.54,6.9,6.47,6.6,456429,0
2013-08-21,6.58,6.75,6.45,6.6,387063,0
2013-08-22,6.61,6.74,6.5,6.63,141630,0
2013-08-23,6.66,6.77,6.55,6.75,194997,0
2013-08-26,6.85,6.87,6.65,6.85,296613,0
2013-08-27,6.79,6.79,6.32,6.33,459329,0
2013-08-28,6.34,6.53,6.32,6.46,157735,0
2013-08-29,6.45,6.7,6.39,6.63,158119,0
2013-08-30,6.6,6.69,6.48,6.65,200491,0
2013-09-03,6.86,6.97,6.39,6.58,430073,0
2013-09-04,6.7,6.75,6.3,6.73,570635,0
2013-09-05,6.76,7.94,6.61,7.5,1843000,0
2013-09-06,7.5,7.73,6.97,7,822162,0
2013-09-09,7,7.28,6.9,7.09,391426,0
2013-09-10,7.12,7.17,6.96,6.99,505786,0
2013-09-11,7.32,7.49,6.98,7.12,2528970,0
2013-09-12,7.03,7.11,6.62,7.06,1221846,0
2013-09-13,7.04,7.14,6.95,7.05,366162,0
2013-09-16,7.14,7.14,6.61,6.72,739351,0
2013-09-17,6.69,6.84,6.62,6.72,545614,0
2013-09-18,6.74,6.9,6.47,6.63,882784,0
2013-09-19,6.65,6.651,6.33,6.45,773377,0
2013-09-20,6.45,6.45,6.32,6.39,682934,0
2013-09-23,6.37,6.47,6.35,6.43,350674,0
2013-09-24,6.49,6.65,6.26,6.48,688317,0
2013-09-25,6.47,6.75,6.34,6.51,575500,0
2013-09-26,6.53,6.7,6.46,6.65,390940,0
2013-09-27,6.58,6.65,6.49,6.5,203900,0
2013-09-30,6.41,6.67,6.34,6.42,479900,0
2013-10-01,6.4,6.54,6.07,6.12,725300,0
2013-10-02,6.09,6.3,6.06,6.2,494000,0
2013-10-03,6.2,6.2,5.65,5.71,969244,0
2013-10-04,5.7,6.29,5.52,5.97,649303,0
2013-10-07,5.89,6.02,5.75,5.91,492400,0
2013-10-08,5.89,5.9,5.7,5.72,326000,0
2013-10-09,5.74,5.75,5.48,5.55,433000,0
2013-10-10,5.64,5.8,5.58,5.72,282300,0
2013-10-11,5.68,5.84,5.6,5.74,194800,0
2013-10-14,5.68,5.72,5.53,5.6,308700,0
2013-10-15,5.57,5.58,5.41,5.42,445000,0
2013-10-16,5.47,5.67,5.36,5.63,339400,0
2013-10-17,5.61,6.11,5.56,6.04,579300,0
2013-10-18,6.12,6.44,6.03,6.2,951600,0
2013-10-21,6.2,6.82,6.17,6.79,1013200,0
2013-10-22,6.81,6.82,6.4,6.45,702600,0
2013-10-23,6.38,6.46,5.86,5.89,793200,0
2013-10-24,5.88,6.13,5.83,6.05,391327,0
2013-10-25,6.08,6.18,5.9,6.11,388900,0
2013-10-28,6.08,6.08,5.62,5.68,600700,0
2013-10-29,5.68,5.79,5.64,5.73,396800,0
2013-10-30,5.7,5.76,5.26,5.28,837300,0
2013-10-31,5.28,5.48,5.28,5.41,351838,0
2013-11-01,5.42,5.42,5.13,5.2,601800,0
2013-11-04,5.24,5.63,5.2,5.58,483000,0
2013-11-05,5.49,5.53,5.41,5.46,221600,0
2013-11-06,5.48,5.67,5.36,5.45,461238,0
2013-11-07,5.3,5.58,4.96,5.3,1027100,0
2013-11-08,5.4,5.8,5.15,5.32,1166697,0
2013-11-11,5.29,5.62,5.29,5.54,246900,0
2013-11-12,5.5,5.6,5.3,5.4,378900,0
2013-11-13,5.34,5.38,5.24,5.34,404900,0
2013-11-14,5.35,5.43,5.2,5.38,514680,0
2013-11-15,5.36,5.8599,5.3225,5.72,718908,0
2013-11-18,5.72,5.9,5.56,5.66,371200,0
2013-11-19,5.69,5.79,5.46,5.49,363000,0
2013-11-20,5.5,5.65,5.4,5.41,211300,0
2013-11-21,5.43,5.75,5.43,5.74,302200,0
2013-11-22,5.76,6.25,5.73,5.9,622000,0
2013-11-25,5.9,6.03,5.68,5.81,250649,0
2013-11-26,5.79,6.49,5.72,6.32,589400,0
2013-11-27,6.34,6.36,6.16,6.27,186397,0
2013-11-29,6.34,6.49,6.26,6.33,188934,0
2013-12-02,6.33,6.35,6,6.06,490538,0
2013-12-03,6.07,6.45,6.07,6.31,457000,0
2013-12-04,6.27,6.4,6.01,6.12,225900,0
2013-12-05,6.12,6.3,6.1,6.26,165800,0
2013-12-06,6.32,6.38,6.01,6.03,264500,0
2013-12-09,6.02,6.2,5.78,5.93,519300,0
2013-12-10,5.93,5.93,5.66,5.79,425600,0
2013-12-11,5.79,5.9138,5.54,5.64,353983,0
2013-12-12,5.69,5.86,5.51,5.73,309900,0
2013-12-13,5.63,5.9,5.56,5.66,302600,0
2013-12-16,5.53,5.92,5.52,5.69,293000,0
2013-12-17,5.67,5.99,5.58,5.85,653800,0
2013-12-18,5.84,6.0465,5.68,5.96,240575,0
2013-12-19,5.93,6.07,5.82,5.89,240500,0
2013-12-20,5.93,6.11,5.77,6.06,585300,0
2013-12-23,6.11,6.11,5.85,5.95,516000,0
2013-12-24,5.98,6.2,5.81,6.05,243221,0
2013-12-26,6.05,6.09,5.94,6,199800,0
2013-12-27,6.03,6.38,5.99,6.15,534716,0
2013-12-30,6.15,6.4,6.15,6.38,352509,0
2013-12-31,6.38,6.41,6.2,6.32,487000,0
2014-01-02,6.25,6.88,6.18,6.68,803378,0
2014-01-03,6.69,7.05,6.62,7.02,660657,0
2014-01-06,7.04,7.08,6.64,6.7,521456,0
2014-01-07,6.71,6.85,6.6,6.64,354300,0
2014-01-08,6.61,6.69,6.17,6.21,673100,0
2014-01-09,6.23,6.6,6.01,6.45,849700,0
2014-01-10,6.43,6.45,6.12,6.44,729197,0
2014-01-13,6.39,6.6,6.06,6.16,410300,0
2014-01-14,6.17,6.2664,6.08,6.14,299119,0
2014-01-15,6.14,6.26,5.89,5.91,635000,0
2014-01-16,5.88,6.05,5.57,5.8,1036700,0
2014-01-17,5.77,5.94,5.55,5.61,929700,0
2014-01-21,5.68,5.83,5.65,5.73,507851,0
2014-01-22,5.77,5.968,5.71,5.89,1483649,0
2014-01-23,5.86,5.97,5.79,5.9,378400,0
2014-01-24,5.85,5.89,5.75,5.81,495200,0
2014-01-27,5.88,5.96,5.7,5.72,367300,0
2014-01-28,5.74,5.77,5.61,5.69,467600,0
2014-01-29,5.63,5.73,5.51,5.53,442836,0
2014-01-30,5.57,5.71,5.51,5.63,301777,0
2014-01-31,5.54,5.74,5.5,5.69,312500,0
2014-02-03,5.68,5.84,5.65,5.69,397629,0
2014-02-04,5.73,5.84,5.62,5.74,277923,0
2014-02-05,5.78,5.86,5.65,5.71,235596,0
2014-02-06,5.7,6.05,5.7,5.82,542137,0
2014-02-07,5.88,6.5,5.88,6.19,1337683,0
2014-02-10,6.19,6.26,6,6.12,513480,0
2014-02-11,6.14,6.29,6.06,6.26,907707,0
2014-02-12,6.39,6.74,6.23,6.61,1136137,0
2014-02-13,6.55,6.8,6.47,6.63,647155,0
2014-02-14,6.61,6.72,6.51,6.7,616367,0
2014-02-18,6.75,6.76,6.34,6.41,655111,0
2014-02-19,6.4,6.58,6.26,6.5,811379,0
2014-02-20,6.44,7.61,6.44,7.34,3133472,0
2014-02-21,7.3,7.37,7.05,7.09,898475,0
2014-02-24,7.11,7.65,7.07,7.25,876969,0
2014-02-25,7.192,7.37,7.135,7.2,454700,0
2014-02-26,7.142,7.62,7.1401,7.3,684410,0
2014-02-27,7.28,7.7,7.23,7.51,909181,0
2014-02-28,7.5,7.63,7.15,7.22,779622,0
2014-03-03,7.15,7.19,6.83,7.15,895657,0
2014-03-04,7.22,7.52,7.22,7.25,843203,0
2014-03-05,7.25,7.29,6.95,7.19,860244,0
2014-03-06,7.61,7.7962,6.88,7.08,2288696,0
2014-03-07,7,7.325,6.755,6.88,905811,0
2014-03-10,6.88,7.04,6.75,7.03,967885,0
2014-03-11,7.23,7.29,6.72,6.72,576480,0
2014-03-12,6.56,6.92,6.53,6.75,429725,0
2014-03-13,6.8,6.86,6.3,6.41,1015957,0
2014-03-14,6.37,6.65,6.26,6.54,583610,0
2014-03-17,6.59,6.92,6.42,6.67,505499,0
2014-03-18,6.69,6.98,6.62,6.94,916553,0
2014-03-19,6.92,7.04,6.66,6.76,489159,0
2014-03-20,6.78,6.84,6.6,6.76,336430,0
2014-03-21,6.76,6.91,6.57,6.71,525003,0
2014-03-24,6.7,6.71,6.01,6.3,2183533,0
2014-03-25,6.28,6.38,6.05,6.13,402436,0
2014-03-26,6.15,6.21,5.84,5.85,683400,0
2014-03-27,5.86,6.06,5.561,5.82,1430321,0
2014-03-28,5.85,5.99,5.52,5.68,835343,0
2014-03-31,5.71,5.8862,5.6,5.69,699335,0
2014-04-01,5.71,5.99,5.71,5.96,665922,0
2014-04-02,5.95,6.09,5.83,6.01,1043040,0
2014-04-03,6.05,6.2,5.8,5.91,916835,0
2014-04-04,5.98,5.9885,5.56,5.72,827778,0
2014-04-07,5.71,5.74,5.41,5.45,1110587,0
2014-04-08,5.41,5.6,5.35,5.52,629347,0
2014-04-09,5.6,5.77,5.52,5.76,569902,0
2014-04-10,5.82,5.8823,5.21,5.3,1366036,0
2014-04-11,5.4,5.57,5.06,5.24,839498,0
2014-04-14,5.37,5.4,4.785,4.8,1214159,0
2014-04-15,5.09,5.22,4.49,4.84,3163317,0
2014-04-16,4.99,5.26,4.77,5.24,1354405,0
2014-04-17,5.24,5.74,5.131,5.69,2194370,0
2014-04-21,5.69,5.94,5.59,5.67,835787,0
2014-04-22,5.74,5.9,5.7,5.72,499327,0
2014-04-23,5.77,6,5.67,5.89,1162986,0
2014-04-24,5.95,6.0365,5.63,5.82,499768,0
2014-04-25,5.79,5.85,5.55,5.59,492051,0
2014-04-28,5.62,5.67,5.25,5.48,633879,0
2014-04-29,5.53,5.72,5.41,5.45,460150,0
2014-04-30,5.41,5.44,5.27,5.35,425741,0
2014-05-01,5.35,5.36,4.94,5.15,1060729,0
2014-05-02,5.19,5.19,4.92,5,720019,0
2014-05-05,4.98,5.18,4.92,5.02,448029,0
2014-05-06,4.98,5.05,4.67,4.73,744929,0
2014-05-07,4.75,4.8,4.51,4.51,742771,0
2014-05-08,4.53,4.605,4.35,4.43,688237,0
2014-05-09,4.5,4.77,4.235,4.63,1734901,0
2014-05-12,4.6,4.6,3.91,3.95,2963061,0
2014-05-13,4,4.02,3.69,3.73,1801023,0
2014-05-14,3.7,3.94,3.58,3.67,1518460,0
2014-05-15,3.63,3.71,3.53,3.65,999781,0
2014-05-16,3.66,3.69,3.55,3.69,456624,0
2014-05-19,3.65,4,3.59,3.91,1089207,0
2014-05-20,3.89,3.94,3.62,3.63,803196,0
2014-05-21,3.66,3.8,3.48,3.54,949232,0
2014-05-22,3.55,3.72,3.45,3.57,767840,0
2014-05-23,3.59,3.75,3.51,3.74,523276,0
2014-05-27,3.8,4.01,3.75,3.94,1357750,0
2014-05-28,3.96,4.05,3.72,3.74,804566,0
2014-05-29,3.74,3.795,3.6,3.61,541071,0
2014-05-30,3.64,3.69,3.45,3.53,949242,0
2014-06-02,3.51,3.53,3.01,3.14,3836993,0
2014-06-03,3.19,3.25,3.1,3.11,845249,0
2014-06-04,3.05,3.29,3.05,3.2,931663,0
2014-06-05,3.26,3.44,3.21,3.4,1241412,0
2014-06-06,3.45,3.46,3.36,3.41,679079,0
2014-06-09,3.42,3.71,3.37,3.7,1242409,0
2014-06-10,3.7,3.99,3.65,3.89,1509000,0
2014-06-11,3.92,4.23,3.9,4.14,1174143,0
2014-06-12,4.14,4.18,3.68,3.72,761668,0
2014-06-13,3.75,3.96,3.69,3.9,526326,0
2014-06-16,3.88,4,3.87,3.99,329917,0
2014-06-17,4,4.09,3.85,4.01,808412,0
2014-06-18,3.99,4.04,3.03,3.13,4336265,0
2014-06-19,3.16,3.45,3.15,3.285,2382995,0
2014-06-20,3.29,3.3,3.06,3.16,1569017,0
2014-06-23,3.2,3.3,3.05,3.08,1000028,0
2014-06-24,3.06,3.1,2.44,2.9,4661614,0
2014-06-25,2.84,3.18,2.72,3.17,1207193,0
2014-06-26,3.25,3.32,2.94,3.03,1649657,0
2014-06-27,3.03,3.19,2.94,3.19,4742747,0
2014-06-30,3.06,3.19,3.02,3.13,852986,0
2014-07-01,3.18,3.29,3.1,3.22,834569,0
2014-07-02,3.2,3.25,3.09,3.13,405700,0
2014-07-03,3.15,3.2,3.07,3.17,267908,0
2014-07-07,3.14,3.2,2.92,2.97,713047,0
2014-07-08,2.97,3,2.73,2.85,1334881,0
2014-07-09,2.85,3.35,2.75,3.1,3701447,0
2014-07-10,3.07,3.38,2.95,3.23,1851212,0
2014-07-11,3.24,3.409,3.1421,3.35,926005,0
2014-07-14,3.4,3.5,3.33,3.34,732897,0
2014-07-15,3.35,3.436,3.25,3.35,508565,0
2014-07-16,3.35,3.38,3.13,3.14,447200,0
2014-07-17,3.14,3.28,2.99,3.07,446035,0
2014-07-18,3.06,3.27,3.04,3.23,473592,0
2014-07-21,3.22,3.37,3.19,3.22,355647,0
2014-07-22,3.29,3.36,3.16,3.18,290270,0
2014-07-23,3.21,3.21,3.01,3.16,751947,0
2014-07-24,3.17,3.22,2.99,3.02,415340,0
2014-07-25,3.02,3.05,2.88,3.04,305982,0
2014-07-28,3.05,3.07,2.8,2.86,537861,0
2014-07-29,2.86,2.9,2.66,2.69,539170,0
2014-07-30,2.76,2.8899,2.65,2.7985,573897,0
2014-07-31,2.73,2.8,2.65,2.72,341182,0
2014-08-01,2.72,2.82,2.58,2.62,338205,0
2014-08-04,2.66,2.87,2.66,2.85,434080,0
2014-08-05,2.8,2.94,2.665,2.8,488454,0
2014-08-06,3,3.18,2.8801,2.95,2000583,0
2014-08-07,2.99,3,2.84,2.97,674483,0
2014-08-08,2.95,2.9816,2.81,2.9,335381,0
2014-08-11,2.92,3.16,2.9,3.1,715931,0
2014-08-12,3.12,3.12,2.9,2.99,757728,0
2014-08-13,2.97,3.04,2.9,2.99,395983,0
2014-08-14,3,3.11,2.97,2.99,411305,0
2014-08-15,3,3.04,2.91,2.95,252245,0
2014-08-18,2.98,3.23,2.92,3.2,667468,0
2014-08-19,3.24,3.28,3.09,3.16,348535,0
2014-08-20,3.11,3.1799,3.05,3.07,188489,0
2014-08-21,2.94,3.07,2.92,3.05,365954,0
2014-08-22,3.02,3.14,3.01,3.11,425630,0
2014-08-25,3.15,3.15,3.04,3.07,200056,0
2014-08-26,3.08,3.101,3.02,3.02,157851,0
2014-08-27,3.04,3.04,2.95,3,276452,0
2014-08-28,3,3.1,2.95,3.04,429786,0
2014-08-29,3.05,3.1,3,3.03,232981,0
2014-09-02,3.04,3.05,2.9,2.92,409685,0
2014-09-03,2.95,3.15,2.9,2.98,760884,0
2014-09-04,3.02,3.06,2.87,2.87,301167,0
2014-09-05,2.86,3.095,2.85,3.03,657367,0
2014-09-08,3.09,3.12,3,3.08,304863,0
2014-09-09,3.06,3.19,2.98,3.01,425219,0
2014-09-10,3.02,3.07,2.95,3.03,207966,0
2014-09-11,3.01,3.06,2.99,3,103597,0
2014-09-12,2.99,3.08,2.98,2.98,124099,0
2014-09-15,2.98,3.02,2.79,2.82,475837,0
2014-09-16,2.82,2.82,2.59,2.73,493597,0
2014-09-17,2.74,2.83,2.7,2.78,112034,0
2014-09-18,2.78,2.81,2.5,2.61,454760,0
2014-09-19,2.6,2.63,2.16,2.24,1178287,0
2014-09-22,2.22,2.445,2.2,2.23,984040,0
2014-09-23,2.27,2.34,2.09,2.16,1910769,0
2014-09-24,2.18,2.21,1.94,2.11,1512779,0
2014-09-25,2.09,2.21,2.01,2.11,635088,0
2014-09-26,2.14,2.14,2.02,2.05,296347,0
2014-09-29,2.03,2.26,2.03,2.2,567769,0
2014-09-30,2.28,2.3,2.11,2.15,266169,0
2014-10-01,2.12,2.18,2.06,2.08,184694,0
2014-10-02,2.1,2.34,2.1,2.15,523075,0
2014-10-03,2.2,2.23,2.1316,2.19,222140,0
2014-10-06,2.21,2.29,2.12,2.18,324928,0
2014-10-07,2.15,2.16,2.0501,2.07,418109,0
2014-10-08,2.07,2.1,1.96,2.07,281308,0
2014-10-09,2.06,2.0775,1.95,1.98,166651,0
2014-10-10,1.99,1.99,1.86,1.94,287656,0
2014-10-13,1.92,1.95,1.76,1.79,425060,0
2014-10-14,1.83,1.865,1.75,1.78,356501,0
2014-10-15,1.72,1.92,1.72,1.86,576479,0
2014-10-16,1.84,1.93,1.84,1.86,287289,0
2014-10-17,1.9,1.99,1.84,1.95,273986,0
2014-10-20,1.96,2.0699,1.911,2.05,222073,0
2014-10-21,2.38,2.46,2.04,2.11,2091449,0
2014-10-22,2.08,2.21,2.02,2.05,488331,0
2014-10-23,2.1,2.1201,1.98,2,296076,0
2014-10-24,1.98,2,1.9,1.97,248415,0
2014-10-27,1.97,2.045,1.88,2,169179,0
2014-10-28,1.984,2.16,1.984,2.12,204262,0
2014-10-29,2.1,2.1299,1.97,2.01,102563,0
2014-10-30,2.01,2.09,2.01,2.08,97728,0
2014-10-31,2.12,2.15,2.06,2.14,124725,0
2014-11-03,2.11,2.18,2.11,2.12,138700,0
2014-11-04,2.1,2.12,2.0601,2.11,104583,0
2014-11-05,2.14,2.15,2.08,2.13,185233,0
2014-11-06,2.18,2.3,2.12,2.15,451215,0
2014-11-07,2.16,2.2,2.02,2.14,318707,0
2014-11-10,2.13,2.3,2.08,2.25,234585,0
2014-11-11,2.19,2.35,2.15,2.25,306187,0
2014-11-12,2.19,2.25,2.08,2.15,292830,0
2014-11-13,2.12,2.1599,2.03,2.05,62624,0
2014-11-14,2.04,2.2499,1.99,2.12,327544,0
2014-11-17,2.11,2.2,2.1,2.13,85757,0
2014-11-18,2.15,2.25,2.12,2.21,162418,0
2014-11-19,2.21,2.4,2.19,2.23,474680,0
2014-11-20,2.23,2.36,2.21,2.29,367029,0
2014-11-21,2.36,2.5,2.31,2.43,1156612,0
2014-11-24,2.47,2.58,2.35,2.4,626967,0
2014-11-25,2.43,2.43,2.28,2.29,331173,0
2014-11-26,2.28,2.39,2.21,2.36,259056,0
2014-11-28,2.36,2.51,2.29,2.45,344974,0
2014-12-01,2.46,2.55,2.3,2.32,360872,0
2014-12-02,2.33,2.38,2.28,2.32,223097,0
2014-12-03,2.31,2.37,2.25,2.265,258031,0
2014-12-04,2.28,2.33,2.21,2.26,168852,0
2014-12-05,2.32,2.33,2.21,2.24,201857,0
2014-12-08,2.25,2.3,2.08,2.14,213857,0
2014-12-09,2.09,2.31,2.07,2.27,241930,0
2014-12-10,2.26,2.289,2.2,2.2,418339,0
2014-12-11,2.23,2.26,2.05,2.11,1672900,0
2014-12-12,2.07,2.21,2.06,2.12,120503,0
2014-12-15,2.11,2.17,2.05,2.07,362796,0
2014-12-16,2.06,2.27,2.06,2.18,443441,0
2014-12-17,2.17,2.38,2.17,2.37,191875,0
2014-12-18,2.41,2.55,2.36,2.51,442073,0
2014-12-19,2.51,2.51,2.45,2.5,208442,0
2014-12-22,2.5,2.69,2.43,2.66,243825,0
2014-12-23,2.69,2.69,2.53,2.575,325172,0
2014-12-24,2.6,2.68,2.54,2.68,253213,0
2014-12-26,2.65,2.77,2.59,2.65,116219,0
2014-12-29,2.65,2.65,2.51,2.53,184567,0
2014-12-30,2.54,3.28,2.51,3.08,3468834,0
2014-12-31,3.29,3.48,3.15,3.38,2705081,0
2015-01-02,3.38,3.5,3.01,3.49,1708611,0
2015-01-05,3.36,3.49,3.17,3.33,896422,0
2015-01-06,3.37,3.37,2.62,2.62,1599656,0
2015-01-07,2.67,3.24,2.66,2.94,2120965,0
2015-01-08,2.99,3.05,2.75,2.98,826272,0
2015-01-09,2.97,3.02,2.8201,2.89,299929,0
2015-01-12,2.9,2.9,2.77,2.87,397666,0
2015-01-13,2.94,3.02,2.74,2.79,356919,0
2015-01-14,2.75,2.8001,2.61,2.64,327212,0
2015-01-15,2.63,2.63,2.31,2.33,516689,0
2015-01-16,2.35,2.51,2.27,2.48,323770,0
2015-01-20,2.5,2.55,2.27,2.29,402464,0
2015-01-21,2.31,2.43,2.22,2.38,420241,0
2015-01-22,2.405,2.44,2.33,2.36,252060,0
2015-01-23,2.36,2.45,2.33,2.45,261168,0
2015-01-26,2.4,2.54,2.37,2.53,195936,0
2015-01-27,2.46,2.53,2.44,2.46,135383,0
2015-01-28,2.47,2.48,2.41,2.455,68372,0
2015-01-29,2.45,2.55,2.4,2.54,123710,0
2015-01-30,2.51,2.8,2.51,2.59,683002,0
2015-02-02,2.6,2.71,2.59,2.7,149754,0
2015-02-03,2.76,2.83,2.7,2.82,183563,0
2015-02-04,2.87,2.88,2.78,2.85,124389,0
2015-02-05,2.85,2.91,2.71,2.78,234225,0
2015-02-06,2.82,2.82,2.61,2.65,192193,0
2015-02-09,2.69,2.76,2.61,2.64,228283,0
2015-02-10,2.66,2.78,2.63,2.66,169226,0
2015-02-11,2.65,2.84,2.64,2.75,177192,0
2015-02-12,2.78,2.89,2.75,2.82,188901,0
2015-02-13,2.87,2.99,2.82,2.98,270906,0
2015-02-17,3.03,3.13,2.98,3.05,263890,0
2015-02-18,3.07,3.07,2.86,2.92,199490,0
2015-02-19,2.92,3.04,2.92,2.95,100053,0
2015-02-20,2.91,3.01,2.91,3.01,114094,0
2015-02-23,3.02,3.05,2.98,3.01,224041,0
2015-02-24,3.04,3.04,2.96,3,132616,0
2015-02-25,3.01,3.06,2.99,3.06,109494,0
2015-02-26,3,3.19,3,3.15,328385,0
2015-02-27,3.12,3.19,3.01,3.07,198569,0
2015-03-02,3.04,3.12,3.02,3.04,140500,0
2015-03-03,3.05,3.09,3.01,3.04,68700,0
2015-03-04,3.02,3.19,3.02,3.15,219000,0
2015-03-05,3.19,3.19,3.11,3.12,153200,0
2015-03-06,3.1,3.24,3.1,3.2,172800,0
2015-03-09,3.23,3.23,3.09,3.12,132600,0
2015-03-10,3.08,3.18,3.08,3.13,190100,0
2015-03-11,3.15,3.31,3.12,3.21,548300,0
2015-03-12,3.21,3.39,2.82,2.92,797700,0
2015-03-13,2.94,2.96,2.66,2.7,515000,0
2015-03-16,2.65,2.98,2.61,2.82,843600,0
2015-03-17,2.85,2.85,2.65,2.68,409000,0
2015-03-18,2.68,2.7,2.58,2.61,389500,0
2015-03-19,2.62,2.79,2.6,2.75,397300,0
2015-03-20,2.79,2.79,2.68,2.7,192700,0
2015-03-23,2.74,3.08,2.72,2.93,376900,0
2015-03-24,2.96,3.49,2.96,3.2,1725400,0
2015-03-25,3.28,3.38,3.05,3.24,880100,0
2015-03-26,3.29,3.37,3.22,3.24,361300,0
2015-03-27,3.31,3.31,3.2,3.23,277000,0
2015-03-30,3.27,3.48,3.27,3.33,539700,0
2015-03-31,3.3,3.36,3.16,3.17,460714,0
2015-04-01,3.17,3.26,3.12,3.19,198300,0
2015-04-02,3.23,3.44,3.15,3.41,389200,0
2015-04-06,3.45,3.65,3.42,3.53,835500,0
2015-04-07,3.59,3.62,3.4342,3.46,242838,0
2015-04-08,3.51,3.82,3.48,3.73,1547300,0
2015-04-09,3.74,3.98,3.74,3.94,924489,0
2015-04-10,3.99,4.24,3.99,4.05,908300,0
2015-04-13,4.05,4.08,3.73,3.79,836100,0
2015-04-14,3.75,3.87,3.75,3.83,272800,0
2015-04-15,3.81,3.87,3.75,3.83,402157,0
2015-04-16,3.83,3.87,3.74,3.78,290073,0
2015-04-17,3.72,3.9,3.71,3.9,390300,0
2015-04-20,4.02,4.23,3.98,4.15,727465,0
2015-04-21,4.2,4.24,4.1,4.22,396680,0
2015-04-22,4.2,4.63,4.2,4.45,1096299,0
2015-04-23,4.37,4.75,4.37,4.72,939700,0
2015-04-24,4.79,4.83,4.45,4.56,627500,0
2015-04-27,4.6,4.7,4.06,4.06,1019800,0
2015-04-28,4.1,4.16,3.76,3.8,1024300,0
2015-04-29,3.79,3.8,3.53,3.76,833200,0
2015-04-30,3.64,3.95,3.64,3.9,637100,0
2015-05-01,3.92,4.04,3.76,3.88,492100,0
2015-05-04,3.9,4.1,3.86,3.97,417600,0
2015-05-05,3.94,3.97,3.7,3.78,588700,0
2015-05-06,4.16,4.18,3.65,3.725,831558,0
2015-05-07,3.72,3.91,3.51,3.86,905509,0
2015-05-08,3.9,3.91,3.77,3.88,248400,0
2015-05-11,3.9,3.95,3.86,3.9,167300,0
2015-05-12,3.89,3.9,3.76,3.87,122953,0
2015-05-13,3.86,4.17,3.8,4.07,477700,0
2015-05-14,4.11,4.21,3.95,4.04,1241200,0
2015-05-15,4.04,4.06,3.98,3.99,141100,0
2015-05-18,4.01,4.0299,3.9,3.92,247305,0
2015-05-19,3.93,3.95,3.81,3.86,343800,0
2015-05-20,3.86,3.97,3.7,3.95,596600,0
2015-05-21,3.89,3.94,3.72,3.72,434700,0
2015-05-22,3.73,3.96,3.73,3.94,172800,0
2015-05-26,3.92,3.94,3.82,3.93,196853,0
2015-05-27,3.93,4.15,3.86,4.1,317500,0
2015-05-28,4.1,4.44,4.02,4.24,725489,0
2015-05-29,4.24,4.29,4.01,4.09,242500,0
2015-06-01,4.19,4.19,3.8,3.87,344573,0
2015-06-02,3.87,4,3.84,3.87,120942,0
2015-06-03,3.9,3.9,3.76,3.85,281900,0
2015-06-04,4.04,4.15,3.85,3.97,930300,0
2015-06-05,3.98,3.98,3.81,3.89,153100,0
2015-06-08,3.9,3.96,3.76,3.79,208500,0
2015-06-09,3.78,3.79,3.55,3.63,442480,0
2015-06-10,3.64,3.77,3.59,3.64,325153,0
2015-06-11,3.65,3.69,3.56,3.65,199362,0
2015-06-12,3.62,3.7,3.57,3.65,129900,0
2015-06-15,3.62,3.65,3.45,3.57,255100,0
2015-06-16,3.55,3.62,3.34,3.51,477700,0
2015-06-17,3.52,3.73,3.4,3.46,515400,0
2015-06-18,3.46,3.49,3.31,3.32,375600,0
2015-06-19,3.3,3.5,3.19,3.47,605300,0
2015-06-22,3.45,3.51,3.33,3.45,272100,0
2015-06-23,3.43,3.4784,3.35,3.37,210542,0
2015-06-24,3.41,3.5,3.37,3.41,261500,0
2015-06-25,3.4,3.48,3.27,3.28,180000,0
2015-06-26,3.3,3.31,3.08,3.15,324300,0
2015-06-29,3.04,3.4,3.03,3.1,443100,0
2015-06-30,3.14,3.2499,2.89,2.95,985907,0
2015-07-01,2.97,3.17,2.9,3.06,645500,0
2015-07-02,3.09,3.12,2.97,3.1,275400,0
2015-07-06,3.1,3.17,3.04,3.16,192900,0
2015-07-07,3.13,3.13,2.99,3.09,216200,0
2015-07-08,3.09,3.13,2.9,3.06,528200,0
2015-07-09,3.06,3.09,2.95,2.96,200600,0
2015-07-10,3.04,3.06,2.94,3.06,132200,0
2015-07-13,3.09,3.11,3.05,3.06,144100,0
2015-07-14,3.04,3.16,3.04,3.15,138929,0
2015-07-15,3.13,3.18,3.09,3.14,161013,0
2015-07-16,3.21,3.24,3.12,3.14,271500,0
2015-07-17,3.17,3.2,3.12,3.16,148400,0
2015-07-20,3.19,3.19,3.05,3.07,91400,0
2015-07-21,3.05,3.08,3.02,3.02,59800,0
2015-07-22,3,3.06,2.95,2.99,93000,0
2015-07-23,2.97,3.1,2.96,3.01,119800,0
2015-07-24,3,3.1,2.93,2.97,144500,0
2015-07-27,2.98,3.08,2.64,2.73,400700,0
2015-07-28,2.7,2.75,2.46,2.53,637400,0
2015-07-29,2.5,2.51,2.32,2.37,1566100,0
2015-07-30,2.35,2.43,2.32,2.4,406900,0
2015-07-31,2.4,2.61,2.38,2.57,291700,0
2015-08-03,2.54,2.57,2.41,2.49,320203,0
2015-08-04,2.49,2.49,2.33,2.42,318400,0
2015-08-05,2.42,2.62,2.42,2.58,285200,0
2015-08-06,2.8,2.8943,2.33,2.47,784053,0
2015-08-07,2.35,2.55,2.35,2.53,184700,0
2015-08-10,2.5,2.85,2.5,2.7,502800,0
2015-08-11,2.65,2.74,2.5,2.64,514649,0
2015-08-12,2.6,2.83,2.48,2.75,478000,0
2015-08-13,2.72,2.83,2.62,2.64,200100,0
2015-08-14,2.61,2.64,2.54,2.59,55800,0
2015-08-17,2.61,2.65,2.49,2.54,233200,0
2015-08-18,2.57,2.57,2.34,2.39,292500,0
2015-08-19,2.37,2.41,2.21,2.38,318800,0
2015-08-20,2.34,2.45,2.26,2.31,128300,0
2015-08-21,2.29,2.48,2.26,2.44,357600,0
2015-08-24,2.31,2.41,2.28,2.31,228635,0
2015-08-25,2.5,2.62,2.3,2.5,551000,0
2015-08-26,2.52,2.83,2.43,2.81,556700,0
2015-08-27,2.81,3.06,2.74,2.8,440700,0
2015-08-28,2.9,3.07,2.74,2.97,445100,0
2015-08-31,2.99,3.08,2.85,2.93,246100,0
2015-09-01,2.92,3.44,2.83,2.89,911800,0
2015-09-02,2.94,3.05,2.84,2.89,166800,0
2015-09-03,2.88,2.91,2.73,2.73,98600,0
2015-09-04,2.75,2.75,2.62,2.71,85900,0
2015-09-08,2.76,2.99,2.72,2.97,188500,0
2015-09-09,3.03,3.07,2.84,2.96,218200,0
2015-09-10,2.92,3.09,2.86,3.01,215281,0
2015-09-11,2.99,3.09,2.91,3.03,107500,0
2015-09-14,2.99,3.02,2.92,2.95,97300,0
2015-09-15,2.95,3.04,2.95,3.01,75000,0
2015-09-16,2.97,3.06,2.96,3,92500,0
2015-09-17,3,3.06,2.96,3,219658,0
2015-09-18,2.97,3.23,2.91,2.97,564600,0
2015-09-21,3,3.05,2.92,2.99,161800,0
2015-09-22,2.95,2.97,2.82,2.84,157300,0
2015-09-23,2.86,2.87,2.73,2.75,90400,0
2015-09-24,2.74,2.85,2.61,2.84,121501,0
2015-09-25,2.85,3.03,2.8,2.96,332400,0
2015-09-28,2.92,2.92,2.655,2.68,257817,0
2015-09-29,2.68,2.75,2.5,2.55,146100,0
2015-09-30,2.59,2.62,2.37,2.44,322100,0
2015-10-01,2.47,2.59,2.47,2.55,153900,0
2015-10-02,2.55,2.6,2.45,2.51,168500,0
2015-10-05,2.51,2.64,2.49,2.57,112271,0
2015-10-06,2.58,2.68,2.52,2.63,142900,0
2015-10-07,2.33,2.37,2.05,2.26,1745600,0
2015-10-08,2.26,2.32,2.1,2.23,341200,0
2015-10-09,2.24,2.35,2.21,2.29,331400,0
2015-10-12,2.31,2.37,2.24,2.31,344310,0
2015-10-13,2.3,2.36,2.3,2.33,116900,0
2015-10-14,2.36,2.36,2.21,2.22,179100,0
2015-10-15,2.23,2.3,2.21,2.3,124600,0
2015-10-16,2.28,2.33,2.28,2.33,70500,0
2015-10-19,2.34,2.4,2.29,2.35,196300,0
2015-10-20,2.35,2.39,2.32,2.35,96723,0
2015-10-21,2.36,2.38,2.26,2.26,92400,0
2015-10-22,2.29,2.32,2.26,2.3,75100,0
2015-10-23,2.33,2.41,2.3,2.32,104800,0
2015-10-26,2.32,2.37,2.3,2.31,91300,0
2015-10-27,2.3,2.44,2.3,2.36,205800,0
2015-10-28,2.37,2.58,2.34,2.56,216100,0
2015-10-29,2.58,2.68,2.55,2.57,208300,0
2015-10-30,2.6,2.63,2.51,2.52,123200,0
2015-11-02,2.53,2.65,2.5005,2.62,120017,0
2015-11-03,2.55,2.63,2.55,2.6,98400,0
2015-11-04,2.61,2.62,2.53,2.58,109126,0
2015-11-05,2.56,2.57,2.51,2.55,167300,0
2015-11-06,2.53,2.55,2.42,2.48,146000,0
2015-11-09,2.46,2.54,2.1704,2.39,541866,0
2015-11-10,2.28,2.57,2.28,2.54,403300,0
2015-11-11,2.6,2.6,2.46,2.53,242300,0
2015-11-12,2.49,2.53,2.4,2.47,252000,0
2015-11-13,2.45,2.51,2.39,2.42,195000,0
2015-11-16,2.41,2.48,2.35,2.46,159200,0
2015-11-17,2.48,2.53,2.45,2.48,110200,0
2015-11-18,2.49,2.54,2.46,2.49,75400,0
2015-11-19,2.46,2.53,2.45,2.48,106500,0
2015-11-20,2.5,2.52,2.47,2.49,40700,0
2015-11-23,2.44,2.54,2.44,2.53,116400,0
2015-11-24,2.48,2.6,2.45,2.55,124100,0
2015-11-25,2.6,2.66,2.53,2.65,82000,0
2015-11-27,2.66,2.75,2.59,2.67,102400,0
2015-11-30,2.69,2.8,2.66,2.76,110200,0
2015-12-01,2.77,2.83,2.72,2.76,154360,0
2015-12-02,2.78,2.86,2.77,2.77,141936,0
2015-12-03,2.81,2.81,2.6266,2.73,85033,0
2015-12-04,2.77,2.77,2.66,2.68,51900,0
2015-12-07,2.69,2.73,2.45,2.51,154600,0
2015-12-08,2.5,2.5499,2.43,2.45,117918,0
2015-12-09,2.42,2.43,2.38,2.41,151400,0
2015-12-10,2.41,2.42,2.38,2.41,93100,0
2015-12-11,2.4,2.41,2.29,2.39,149300,0
2015-12-14,2.39,2.41,2.26,2.3,150485,0
2015-12-15,2.3,2.41,2.3,2.41,113600,0
2015-12-16,2.41,2.58,2.4,2.55,123200,0
2015-12-17,2.59,2.75,2.5,2.54,169500,0
2015-12-18,2.5,2.68,2.48,2.63,95900,0
2015-12-21,2.65,2.75,2.37,2.69,125900,0
2015-12-22,2.69,2.7401,2.6,2.65,68936,0
2015-12-23,2.62,2.92,2.62,2.74,366200,0
2015-12-24,2.82,2.82,2.6,2.6,57281,0
2015-12-28,2.61,2.68,2.47,2.53,155165,0
2015-12-29,2.58,2.58,2.402,2.48,260462,0
2015-12-30,2.43,2.5532,2.43,2.51,146949,0
2015-12-31,2.5,2.58,2.48,2.53,131563,0
2016-01-04,2.45,2.57,2.45,2.55,37914,0
2016-01-05,2.54,2.55,2.45,2.49,84846,0
2016-01-06,2.49,2.5,2.41,2.44,78007,0
2016-01-07,2.4,2.4,2.32,2.32,116179,0
2016-01-08,2.34,2.36,2.17,2.2,187506,0
2016-01-11,2.3,2.4,2.21,2.22,240623,0
2016-01-12,2.23,2.301,2.03,2.12,177833,0
2016-01-13,2.13,2.25,2.02,2.06,138703,0
2016-01-14,2.06,2.18,2,2.16,162577,0
2016-01-15,2.12,2.12,2.035,2.07,93592,0
2016-01-19,2.15,2.24,2.1,2.13,198400,0
2016-01-20,2.13,2.23,2.07,2.1,271237,0
2016-01-21,2.1,2.21,2.1,2.21,40574,0
2016-01-22,2.25,2.5,2.25,2.45,185051,0
2016-01-25,2.45,2.59,2.42,2.53,466540,0
2016-01-26,2.52,2.68,2.52,2.57,130618,0
2016-01-27,2.59,2.59,2.305,2.32,170197,0
2016-01-28,2.35,2.385,2.22,2.28,161545,0
2016-01-29,2.29,2.42,2.28,2.35,108692,0
2016-02-01,2.31,2.31,2.22,2.29,84208,0
2016-02-02,2.27,2.32,2.25,2.29,124109,0
2016-02-03,2.3,2.35,2.3,2.33,66478,0
2016-02-04,2.35,2.38,2.27,2.29,82696,0
2016-02-05,2.26,2.31,2.16,2.18,130977,0
2016-02-08,2.15,2.1501,1.985,2.05,284467,0
2016-02-09,2.05,2.169,2.0112,2.05,123307,0
2016-02-10,2.06,2.19,2.06,2.12,56757,0
2016-02-11,2.08,2.14,2.0601,2.14,45545,0
2016-02-12,2.14,2.23,2.113,2.23,23525,0
2016-02-16,2.24,2.4,2.24,2.37,85011,0
2016-02-17,2.42,2.51,2.32,2.34,90667,0
2016-02-18,2.29,2.48,2.29,2.37,272921,0
2016-02-19,2.2,2.4199,2.2,2.26,132070,0
2016-02-22,2.3,2.395,2.3,2.35,74588,0
2016-02-23,2.35,2.4199,2.35,2.39,81314,0
2016-02-24,2.34,2.38,2.31,2.38,54662,0
2016-02-25,2.37,2.39,2.33,2.37,136951,0
2016-02-26,2.37,2.54,2.36,2.49,139339,0
2016-02-29,2.5,2.578,2.38,2.5,103236,0
2016-03-01,2.56,2.56,2.36,2.42,158830,0
2016-03-02,2.43,2.48,2.39,2.45,68409,0
2016-03-03,2.42,2.52,2.41,2.41,63815,0
2016-03-04,2.41,2.46,2.4,2.43,57931,0
2016-03-07,2.41,2.41,2.15,2.2,229823,0
2016-03-08,2.21,2.4,2.15,2.15,164140,0
2016-03-09,2.18,2.335,2.1733,2.29,106352,0
2016-03-10,2.325,2.35,2.25,2.25,190595,0
2016-03-11,2.15,2.36,2.06,2.25,572605,0
2016-03-14,2.26,2.26,2.0632,2.12,208504,0
2016-03-15,2.13,2.15,2.015,2.09,198235,0
2016-03-16,2.05,2.23,2.03,2.2,107502,0
2016-03-17,2.1,2.26,2.1,2.14,113524,0
2016-03-18,2.14,2.17,2.1,2.16,41236,0
2016-03-21,2.13,2.13,2.06,2.06,99763,0
2016-03-22,2.07,2.15,2.07,2.13,76026,0
2016-03-23,2.13,2.16,2.04,2.04,143806,0
2016-03-24,2.05,2.12,2,2.05,107517,0
2016-03-28,2.05,2.09,2.04,2.07,38637,0
2016-03-29,2.06,2.06,2.04,2.04,57880,0
2016-03-30,2.07,2.09,2.03,2.05,103149,0
2016-03-31,2.04,2.08,2,2.04,95904,0
2016-04-01,2.05,2.1,2.02,2.05,95210,0
2016-04-04,2,2.0731,2,2,97502,0
2016-04-05,2,2.03,1.95,1.98,107687,0
2016-04-06,1.99,1.99,1.86,1.95,216677,0
2016-04-07,1.97,2.01,1.89,1.96,55026,0
2016-04-08,1.99,1.99,1.86,1.92,98290,0
2016-04-11,1.91,1.94,1.78,1.83,205437,0
2016-04-12,1.83,1.91,1.75,1.82,112276,0
2016-04-13,1.8,1.96,1.75,1.94,168613,0
2016-04-14,1.97,1.99,1.9214,1.95,62787,0
2016-04-15,1.95,2.08,1.94,2,117553,0
2016-04-18,2.01,2.08,2,2.04,72116,0
2016-04-19,2.06,2.07,2,2,54396,0
2016-04-20,2,2.05,1.94,1.94,21946,0
2016-04-21,1.97,2.04,1.9,1.98,46655,0
2016-04-22,2,2,1.95,1.95,33014,0
2016-04-25,1.97,2.04,1.93,1.965,101442,0
2016-04-26,1.98,2.04,1.88,1.89,99414,0
2016-04-27,1.89,1.93,1.88,1.92,59405,0
2016-04-28,1.9,2,1.8862,2,72323,0
2016-04-29,2,2,1.95,1.98,56510,0
2016-05-02,2,2.03,1.96,1.99,41371,0
2016-05-03,1.99,2.03,1.97,2,12132,0
2016-05-04,1.99,2.03,1.99,2.0099,9748,0
2016-05-05,2.03,2.03,1.9667,2.01,20850,0
2016-05-06,1.99,2.02,1.96,1.99,19649,0
2016-05-09,1.96,2.171,1.96,2.04,194923,0
2016-05-10,2.13,2.13,1.74,1.79,497891,0
2016-05-11,1.94,2.05,1.53,1.61,1265802,0
2016-05-12,1.63,1.7,1.51,1.56,387132,0
2016-05-13,1.57,1.69,1.5,1.57,325127,0
2016-05-16,1.57,1.65,1.5,1.5,220287,0
2016-05-17,1.51,1.63,1.39,1.61,297494,0
2016-05-18,1.62,1.78,1.43,1.69,579605,0
2016-05-19,1.71,1.73,1.65,1.72,93461,0
2016-05-20,1.73,1.85,1.7,1.82,166811,0
2016-05-23,1.82,1.86,1.82,1.85,60905,0
2016-05-24,1.88,1.91,1.85,1.85,84378,0
2016-05-25,1.85,1.91,1.85,1.9,69035,0
2016-05-26,1.92,1.93,1.87,1.91,62793,0
2016-05-27,1.91,2.05,1.91,1.98,94196,0
2016-05-31,2,2.03,1.95,1.97,50562,0
2016-06-01,1.94,1.99,1.9,1.96,80395,0
2016-06-02,1.93,1.95,1.83,1.86,52410,0
2016-06-03,1.86,1.86,1.7,1.73,136646,0
2016-06-06,1.71,1.83,1.71,1.8,38383,0
2016-06-07,1.82,1.94,1.7903,1.94,68233,0
2016-06-08,1.93,1.95,1.76,1.76,235499,0
2016-06-09,1.77,1.79,1.71,1.7399,118827,0
2016-06-10,1.72,1.74,1.65,1.73,60406,0
2016-06-13,1.75,1.78,1.7,1.75,44008,0
2016-06-14,1.76,1.7999,1.71,1.72,29635,0
2016-06-15,1.72,1.76,1.71,1.73,36006,0
2016-06-16,1.74,1.76,1.62,1.63,73366,0
2016-06-17,1.63,1.7,1.62,1.62,93096,0
2016-06-20,1.63,1.74,1.63,1.64,23213,0
2016-06-21,1.65,1.67,1.59,1.61,68185,0
2016-06-22,1.62,1.69,1.6184,1.62,23214,0
2016-06-23,1.64,1.66,1.62,1.62,34474,0
2016-06-24,1.5,1.64,1.49,1.58,382345,0
2016-06-27,1.56,1.57,1.44,1.57,152767,0
2016-06-28,1.57,1.57,1.54,1.555,45727,0
2016-06-29,1.58,1.69,1.49,1.58,199193,0
2016-06-30,1.6,1.64,1.43,1.46,181271,0
2016-07-01,1.52,1.66,1.46,1.58,251350,0
2016-07-05,1.62,1.66,1.5673,1.6,99711,0
2016-07-06,1.61,1.67,1.6,1.6325,180197,0
2016-07-07,1.65,1.67,1.551,1.5799,26742,0
2016-07-08,1.58,1.61,1.53,1.53,38584,0
2016-07-11,1.58,1.58,1.5101,1.54,57610,0
2016-07-12,1.55,1.55,1.51,1.52,66469,0
2016-07-13,1.52,1.52,1.51,1.52,47246,0
2016-07-14,1.52,1.53,1.5,1.505,78862,0
2016-07-15,1.5,1.52,1.5,1.51,51326,0
2016-07-18,1.51,1.5185,1.5,1.5,24704,0
2016-07-19,1.51,1.51,1.41,1.43,63341,0
2016-07-20,1.43,1.43,1.37,1.39,161849,0
2016-07-21,1.39,1.39,1.3301,1.37,233226,0
2016-07-22,1.4,1.4,1.37,1.4,78970,0
2016-07-25,1.38,1.42,1.37,1.38,47955,0
2016-07-26,1.38,1.42,1.37,1.37,40780,0
2016-07-27,1.37,1.43,1.36,1.37,38408,0
2016-07-28,1.38,1.42,1.37,1.39,70978,0
2016-07-29,1.39,1.42,1.3801,1.42,51497,0
2016-08-01,1.43,1.49,1.37,1.38,55541,0
2016-08-02,1.37,1.42,1.37,1.415,11422,0
2016-08-03,1.44,1.45,1.41,1.44,33775,0
2016-08-04,1.45,1.47,1.45,1.45,48893,0
2016-08-05,1.47,1.5,1.44,1.47,83056,0
2016-08-08,1.5,1.5348,1.36,1.36,249383,0
2016-08-09,1.3,1.31,1.09,1.24,582307,0
2016-08-10,1.15,1.24,1.15,1.185,243220,0
2016-08-11,1.17,1.17,1.04,1.105,638099,0
2016-08-12,1.11,1.16,1.05,1.13,995428,0
2016-08-15,1.15,1.36,1.13,1.3,787065,0
2016-08-16,1.35,1.38,1.32,1.34,202842,0
2016-08-17,1.34,1.35,1.27,1.33,152061,0
2016-08-18,1.36,1.36,1.2801,1.33,136385,0
2016-08-19,1.36,1.37,1.33,1.35,66996,0
2016-08-22,1.37,1.37,1.32,1.35,140224,0
2016-08-23,1.34,1.39,1.34,1.39,67045,0
2016-08-24,1.4,1.41,1.37,1.38,40647,0
2016-08-25,1.37,1.39,1.28,1.33,91827,0
2016-08-26,1.36,1.41,1.35,1.3799,91834,0
2016-08-29,1.39,1.424,1.35,1.36,47081,0
2016-08-30,1.3599,1.39,1.33,1.37,26167,0
2016-08-31,1.37,1.42,1.33,1.35,47618,0
2016-09-01,1.38,1.4,1.32,1.32,63452,0
2016-09-02,1.34,1.38,1.33,1.33,42120,0
2016-09-06,1.31,1.39,1.31,1.33,56938,0
2016-09-07,1.34,1.39,1.27,1.2872,206562,0
2016-09-08,1.28,1.38,1.26,1.31,138302,0
2016-09-09,1.32,1.38,1.27,1.3,98886,0
2016-09-12,1.3,1.3,1.22,1.24,120457,0
2016-09-13,1.31,1.48,1.27,1.41,746793,0
2016-09-14,1.29,1.439,1.26,1.27,718451,0
2016-09-15,1.28,1.3399,1.26,1.26,152345,0
2016-09-16,1.26,1.3,1.26,1.3,151828,0
2016-09-19,1.29,1.3,1.26,1.265,126863,0
2016-09-20,1.27,1.3,1.2501,1.26,127162,0
2016-09-21,1.27,1.33,1.26,1.31,165530,0
2016-09-22,1.32,1.37,1.28,1.28,143121,0
2016-09-23,1.28,1.33,1.28,1.28,114009,0
2016-09-26,1.29,1.3,1.21,1.21,250070,0
2016-09-27,1.22,1.22,1.14,1.15,249783,0
2016-09-28,1.18,1.18,1.12,1.12,254865,0
2016-09-29,1.13,1.16,1.12,1.13,161681,0
2016-09-30,1.15,1.2135,1.15,1.16,210119,0
2016-10-03,1.15,1.16,1.13,1.14,126862,0
2016-10-04,1.15,1.17,1.14,1.14,102563,0
2016-10-05,1.15,1.18,1.14,1.14,58308,0
2016-10-06,1.15,1.19,1.14,1.15,123151,0
2016-10-07,1.16,1.18,1.06,1.1,306952,0
2016-10-10,1.11,1.18,1.0907,1.11,199970,0
2016-10-11,1.11,1.14,1.07,1.09,243420,0
2016-10-12,1.06,1.1078,0.96,0.98,420344,0
2016-10-13,0.99,1.05,0.96,0.985,373042,0
2016-10-14,1.06,1.33,1.06,1.23,3720579,0
2016-10-17,1.25,1.25,1.13,1.14,599075,0
2016-10-18,1.15,1.19,1.1238,1.17,361389,0
2016-10-19,1.18,1.1986,1.09,1.17,315102,0
2016-10-20,1.15,1.24,1.15,1.18,213768,0
2016-10-21,1.2,1.21,1.16,1.18,195624,0
2016-10-24,1.17,1.2,1.16,1.19,94293,0
2016-10-25,1.2,1.27,1.19,1.24,241774,0
2016-10-26,1.27,1.4,1.25,1.32,314141,0
2016-10-27,1.33,1.37,1.3,1.34,261816,0
2016-10-28,1.34,1.3488,1.24,1.28,159411,0
2016-10-31,1.27,1.35,1.21,1.33,178669,0
2016-11-01,1.34,1.34,1.26,1.26,142471,0
2016-11-02,1.27,1.27,1.17,1.19,140547,0
2016-11-03,1.19,1.2,1.1,1.1,209954,0
2016-11-04,1.11,1.2,1.11,1.13,152896,0
2016-11-07,1.13,1.1799,1.12,1.14,67371,0
2016-11-08,1.15,1.17,1.07,1.12,273359,0
2016-11-09,1.01,1.21,1.01,1.16,405013,0
2016-11-10,1.15,1.25,1.148,1.24,286007,0
2016-11-11,1.27,1.3,1.24,1.28,176222,0
2016-11-14,1.3,1.34,1.26,1.34,273412,0
2016-11-15,1.34,1.48,1.34,1.48,625563,0
2016-11-16,1.5,1.73,1.4977,1.67,719608,0
2016-11-17,1.82,1.88,1.61,1.69,777989,0
2016-11-18,1.65,1.69,1.52,1.62,337171,0
2016-11-21,1.6,1.6,1.52,1.53,152944,0
2016-11-22,1.53,1.57,1.5,1.55,106299,0
2016-11-23,1.54,1.56,1.47,1.525,146099,0
2016-11-25,1.51,1.6186,1.51,1.59,158340,0
2016-11-28,1.59,1.59,1.49,1.51,107874,0
2016-11-29,1.51,1.7,1.51,1.6,290492,0
2016-11-30,1.63,1.68,1.61,1.65,256536,0
2016-12-01,1.66,1.7,1.63,1.67,168855,0
2016-12-02,1.67,1.6813,1.6,1.63,183672,0
2016-12-05,1.69,1.8,1.65,1.74,433228,0
2016-12-06,1.79,1.84,1.72,1.78,314119,0
2016-12-07,1.75,1.78,1.71,1.75,151683,0
2016-12-08,1.76,1.8,1.7296,1.795,98554,0
2016-12-09,1.8,1.85,1.8,1.8,243478,0
2016-12-12,1.79,2.19,1.78,2.19,1250410,0
2016-12-13,2.16,2.1899,1.901,2.0741,783759,0
2016-12-14,2.04,2.08,1.96,1.99,281518,0
2016-12-15,2.01,2.05,1.95,1.97,212733,0
2016-12-16,1.97,2,1.87,1.91,227351,0
2016-12-19,1.85,2,1.85,1.89,197688,0
2016-12-20,1.91,1.9501,1.87,1.9,119917,0
2016-12-21,1.9,1.91,1.75,1.76,171747,0
2016-12-22,1.75,1.81,1.75,1.76,118613,0
2016-12-23,1.77,1.83,1.76,1.8,45461,0
2016-12-27,1.82,1.9,1.8185,1.87,87915,0
2016-12-28,1.87,1.87,1.79,1.83,89775,0
2016-12-29,1.82,1.85,1.78,1.81,48295,0
2016-12-30,1.77,1.87,1.77,1.84,140021,0
2017-01-03,1.91,1.96,1.87,1.91,216856,0
2017-01-04,1.92,1.92,1.85,1.85,124168,0
2017-01-05,1.86,1.87,1.8,1.8,116619,0
2017-01-06,1.81,1.83,1.65,1.72,331646,0
2017-01-09,1.76,1.76,1.6,1.64,318848,0
2017-01-10,1.6,1.75,1.6,1.71,200637,0
2017-01-11,1.72,1.785,1.65,1.69,134484,0
2017-01-12,1.67,1.7,1.6,1.61,147168,0
2017-01-13,1.6,1.67,1.6,1.64,118389,0
2017-01-17,1.64,1.65,1.56,1.58,148886,0
2017-01-18,1.6,1.64,1.56,1.59,70263,0
2017-01-19,1.62,1.84,1.6,1.6894,561653,0
2017-01-20,1.74,1.79,1.7,1.71,243821,0
2017-01-23,1.75,1.75,1.64,1.72,170257,0
2017-01-24,1.73,1.81,1.7,1.75,420412,0
2017-01-25,1.75,1.83,1.75,1.8,208289,0
2017-01-26,1.83,1.86,1.77,1.78,185874,0
2017-01-27,1.8,1.84,1.76,1.82,88925,0
2017-01-30,1.84,1.84,1.72,1.74,96132,0
2017-01-31,1.74,1.82,1.72,1.8,97341,0
2017-02-01,1.81,1.85,1.77,1.81,94133,0
2017-02-02,1.8,1.8299,1.79,1.82,82846,0
2017-02-03,1.84,1.84,1.8,1.8,61794,0
2017-02-06,1.8,1.82,1.755,1.77,109452,0
2017-02-07,1.78,1.79,1.71,1.73,131538,0
2017-02-08,1.73,1.73,1.66,1.69,123680,0
2017-02-09,1.67,1.71,1.66,1.71,109428,0
2017-02-10,1.71,1.71,1.67,1.68,39270,0
2017-02-13,1.69,1.7,1.62,1.63,120239,0
2017-02-14,1.62,1.65,1.6,1.615,129353,0
2017-02-15,1.61,1.6199,1.55,1.57,128596,0
2017-02-16,1.57,1.59,1.5,1.55,111957,0
2017-02-17,1.54,1.64,1.54,1.6,145961,0
2017-02-21,1.62,1.69,1.61,1.64,199300,0
2017-02-22,1.63,1.66,1.63,1.65,73937,0
2017-02-23,1.65,1.66,1.63,1.65,30486,0
2017-02-24,1.64,1.7,1.6,1.67,104421,0
2017-02-27,1.69,1.7,1.63,1.7,76968,0
2017-02-28,1.65,1.69,1.6,1.63,99516,0
2017-03-01,1.66,1.6991,1.63,1.63,39183,0
2017-03-02,1.63,1.68,1.56,1.59,77877,0
2017-03-03,1.58,1.68,1.58,1.63,46721,0
2017-03-06,1.7,1.71,1.54,1.57,193928,0
2017-03-07,1.57,1.6,1.52,1.54,128424,0
2017-03-08,1.56,1.5686,1.5,1.52,103217,0
2017-03-09,1.5,1.51,1.35,1.39,224005,0
2017-03-10,1.4,1.53,1.4,1.47,184309,0
2017-03-13,1.51,1.6258,1.42,1.57,216149,0
2017-03-14,1.6,1.63,1.5541,1.6,176712,0
2017-03-15,1.68,1.7,1.52,1.53,344614,0
2017-03-16,1.55,1.563,1.41,1.43,137872,0
2017-03-17,1.42,1.6024,1.4,1.55,170789,0
2017-03-20,1.57,1.685,1.57,1.61,177693,0
2017-03-21,1.61,1.62,1.5,1.51,96835,0
2017-03-22,1.51,1.62,1.4601,1.52,104076,0
2017-03-23,1.52,1.53,1.48,1.53,85443,0
2017-03-24,1.53,1.6,1.53,1.57,407277,0
2017-03-27,1.55,1.57,1.53,1.55,142170,0
2017-03-28,1.55,1.62,1.54,1.6,206278,0
2017-03-29,1.6,1.64,1.58,1.6,117432,0
2017-03-30,1.6,1.6108,1.57,1.59,46388,0
2017-03-31,1.6,1.63,1.57,1.6,289582,0
2017-04-03,1.62,1.64,1.55,1.57,105964,0
2017-04-04,1.57,1.59,1.5,1.52,135856,0
2017-04-05,1.52,1.54,1.5,1.5,163553,0
2017-04-06,1.52,1.54,1.49,1.5,70251,0
2017-04-07,1.5,1.54,1.43,1.44,147799,0
2017-04-10,1.43,1.51,1.43,1.5,100580,0
2017-04-11,1.52,1.52,1.45,1.5,60046,0
2017-04-12,1.5,1.55,1.44,1.45,59621,0
2017-04-13,1.45,1.46,1.43,1.46,65630,0
2017-04-17,1.46,1.55,1.448,1.53,152430,0
2017-04-18,1.54,1.54,1.5,1.54,83947,0
2017-04-19,1.54,1.59,1.52,1.53,139959,0
2017-04-20,1.55,1.56,1.5,1.53,74393,0
2017-04-21,1.55,1.55,1.52,1.55,91189,0
2017-04-24,1.52,1.6,1.52,1.6,203261,0
2017-04-25,1.6,1.73,1.59,1.65,494236,0
2017-04-26,1.69,1.77,1.69,1.72,242026,0
2017-04-27,1.75,1.79,1.65,1.75,290072,0
2017-04-28,1.8,1.8,1.65,1.69,128223,0
2017-05-01,1.7,1.7,1.53,1.57,125216,0
2017-05-02,1.54,1.6,1.51,1.53,105635,0
2017-05-03,1.52,1.59,1.46,1.49,156279,0
2017-05-04,1.5,1.5399,1.49,1.52,141909,0
2017-05-05,1.56,1.58,1.53,1.56,144425,0
2017-05-08,1.6,1.62,1.6,1.61,185179,0
2017-05-09,1.61,1.61,1.1,1.24,2031639,0
2017-05-10,1.26,1.33,1.16,1.18,572370,0
2017-05-11,1.2,1.2,1.07,1.13,637971,0
2017-05-12,1.13,1.15,1.09,1.1,142921,0
2017-05-15,1.12,1.36,1.12,1.27,841110,0
2017-05-16,1.25,1.2999,1.2308,1.25,297340,0
2017-05-17,1.22,1.3,1.21,1.29,207885,0
2017-05-18,1.34,1.34,1.2501,1.32,152397,0
2017-05-19,1.33,1.33,1.28,1.32,172300,0
2017-05-22,1.31,1.32,1.25,1.31,107861,0
2017-05-23,1.3,1.32,1.26,1.27,131923,0
2017-05-24,1.26,1.28,1.21,1.22,186469,0
2017-05-25,1.23,1.25,1.21,1.23,116950,0
2017-05-26,1.25,1.25,1.21,1.25,64631,0
2017-05-30,1.24,1.3,1.22,1.24,72534,0
2017-05-31,1.24,1.3,1.2,1.22,486205,0
2017-06-01,1.27,1.27,1.2101,1.24,155881,0
2017-06-02,1.22,1.25,1.22,1.25,78594,0
2017-06-05,1.25,1.255,1.22,1.24,30798,0
2017-06-06,1.28,1.3,1.23,1.25,116923,0
2017-06-07,1.26,1.27,1.24,1.26,104083,0
2017-06-08,1.27,1.29,1.231,1.29,70278,0
2017-06-09,1.29,1.29,1.26,1.28,52773,0
2017-06-12,1.28,1.35,1.28,1.32,203980,0
2017-06-13,1.32,1.33,1.29,1.31,39349,0
2017-06-14,1.3,1.3,1.24,1.26,31519,0
2017-06-15,1.23,1.3,1.2,1.255,70280,0
2017-06-16,1.26,1.3,1.24,1.24,45224,0
2017-06-19,1.24,1.24,1.2,1.21,83105,0
2017-06-20,1.22,1.29,1.1818,1.29,132851,0
2017-06-21,1.29,1.29,1.251,1.28,73824,0
2017-06-22,1.29,1.29,1.23,1.25,19927,0
2017-06-23,1.25,1.25,1.23,1.25,29052,0
2017-06-26,1.24,1.25,1.2,1.22,37538,0
2017-06-27,1.21,1.24,1.15,1.16,108673,0
2017-06-28,1.17,1.21,1.0999,1.11,243601,0
2017-06-29,1.12,1.18,1.05,1.08,222051,0
2017-06-30,1.1,1.1,1.05,1.075,96604,0
2017-07-03,1.08,1.08,1.0601,1.08,21060,0
2017-07-05,1.13,1.15,1.0499,1.0499,251608,0
2017-07-06,1.05,1.09,0.99,0.995,275342,0
2017-07-07,1,1.11,1,1.11,288063,0
2017-07-10,1.13,1.14,1.05,1.07,159902,0
2017-07-11,1.07,1.08,1.03,1.04,63504,0
2017-07-12,1.04,1.12,1.03,1.07,199388,0
2017-07-13,1.06,1.11,1.06,1.1,61294,0
2017-07-14,1.1,1.12,1.08,1.1,59939,0
2017-07-17,1.1,1.18,1.09,1.17,91075,0
2017-07-18,1.18,1.3,1.15,1.25,263046,0
2017-07-19,1.28,1.28,1.16,1.19,111170,0
2017-07-20,1.19,1.24,1.17,1.21,45436,0
2017-07-21,1.19,1.2,1.12,1.18,66159,0
2017-07-24,1.16,1.18,1.11,1.14,54430,0
2017-07-25,1.15,1.17,1.15,1.15,45834,0
2017-07-26,1.16,1.17,1.1,1.14,90312,0
2017-07-27,1.14,1.17,1.1,1.125,36056,0
2017-07-28,1.12,1.18,1.09,1.17,83655,0
2017-07-31,1.17,1.17,1.1,1.15,33067,0
2017-08-01,1.17,1.17,1.12,1.13,18331,0
2017-08-02,1.14,1.16,1.1,1.12,29685,0
2017-08-03,1.16,1.16,1.054,1.1,69445,0
2017-08-04,1.1,1.12,1.05,1.07,160247,0
2017-08-07,1.07,1.08,1,1.05,128882,0
2017-08-08,1.09,1.09,1.05,1.06,51022,0
2017-08-09,1.06,1.15,1.04,1.1,274412,0
2017-08-10,1.04,1.09,1.04,1.05,109845,0
2017-08-11,1.05,1.06,0.98,1.01,219075,0
2017-08-14,1.05,1.09,1.02,1.09,98028,0
2017-08-15,1.1,1.11,1.06,1.11,98972,0
2017-08-16,1.1,1.23,1.0939,1.17,133681,0
2017-08-17,1.18,1.185,1.09,1.1,26818,0
2017-08-18,1.09,1.16,1.09,1.16,41697,0
2017-08-21,1.15,1.15,1.09,1.11,93211,0
2017-08-22,1.1,1.13,1.09,1.1,33985,0
2017-08-23,1.09,1.11,1.09,1.095,76572,0
2017-08-24,1.1,1.13,1.09,1.11,56857,0
2017-08-25,1.11,1.21,1.11,1.16,39276,0
2017-08-28,1.17,1.175,1.14,1.14,35914,0
2017-08-29,1.15,1.19,1.12,1.16,25668,0
2017-08-30,1.17,1.23,1.17,1.22,72354,0
2017-08-31,1.25,1.37,1.22,1.26,465353,0
2017-09-01,1.26,1.28,1.21,1.25,61388,0
2017-09-05,1.24,1.32,1.23,1.26,70175,0
2017-09-06,1.24,1.275,1.19,1.25,58816,0
2017-09-07,1.2517,1.26,1.2108,1.24,144853,0
2017-09-08,1.28,1.3,1.2301,1.26,62586,0
2017-09-11,1.26,1.26,1.22,1.22,24281,0
2017-09-12,1.25,1.25,1.2,1.21,29468,0
2017-09-13,1.2,1.2189,1.18,1.19,65811,0
2017-09-14,1.2,1.22,1.19,1.21,48330,0
2017-09-15,1.21,1.23,1.18,1.21,68122,0
2017-09-18,1.2,1.2,1.14,1.15,49469,0
2017-09-19,1.15,1.17,1.14,1.14,57787,0
2017-09-20,1.13,1.17,1.11,1.15,69264,0
2017-09-21,1.14,1.15,1.11,1.12,57088,0
2017-09-22,1.12,1.12,1.1,1.12,24877,0
2017-09-25,1.12,1.16,1.11,1.14,63947,0
2017-09-26,1.14,1.16,1.14,1.14,23435,0
2017-09-27,1.14,1.33,1.14,1.3,652428,0
2017-09-28,1.3,1.42,1.24,1.34,331614,0
2017-09-29,1.34,1.349,1.27,1.28,80205,0
2017-10-02,1.27,1.3,1.25,1.28,43594,0
2017-10-03,1.29,1.3,1.23,1.24,75842,0
2017-10-04,1.21,1.4,1.21,1.25,223103,0
2017-10-05,1.27,1.3,1.23,1.27,141062,0
2017-10-06,1.25,1.2897,1.25,1.28,18624,0
2017-10-09,1.29,1.3,1.26,1.285,68755,0
2017-10-10,1.2852,1.3,1.25,1.26,46560,0
2017-10-11,1.23,1.25,1.2,1.23,66640,0
2017-10-12,1.23,1.26,1.22,1.23,16667,0
2017-10-13,1.15,1.25,1.15,1.24,21655,0
2017-10-16,1.23,1.2659,1.23,1.24,11333,0
2017-10-17,1.24,1.24,1.17,1.2,51986,0
2017-10-18,1.213,1.215,1.18,1.2,39546,0
2017-10-19,1.18,1.25,1.18,1.2,24775,0
2017-10-20,1.23,1.23,1.18,1.19,22923,0
2017-10-23,1.18,1.22,1.18,1.19,59940,0
2017-10-24,1.1905,1.23,1.18,1.19,24335,0
2017-10-25,1.19,1.23,1.15,1.19,91079,0
2017-10-26,1.18,1.19,1.15,1.15,75710,0
2017-10-27,1.15,1.2,1.15,1.18,55605,0
2017-10-30,1.19,1.19,1.14,1.15,31064,0
2017-10-31,1.14,1.16,1.14,1.14,47628,0
2017-11-01,1.15,1.15,1.1,1.1,53885,0
2017-11-02,1.1,1.1267,1.07,1.085,65816,0
2017-11-03,1.09,1.09,1.07,1.08,34130,0
2017-11-06,1.07,1.09,1.07,1.08,81774,0
2017-11-07,1.08,1.1,1.07,1.07,109905,0
2017-11-08,1.07,1.08,1.07,1.07,30587,0
2017-11-09,1.08,1.1,1,1.01,119877,0
2017-11-10,1.06,1.06,1.02,1.02,73836,0
