Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,7,7.59,6.3,6.35,439389,0
2013-09-26,6.4,6.5,5.03,5.7,379291,0
2013-09-27,5.7,5.8,4.88,5.42,567996,0
2013-09-30,5.4,5.4,5.17,5.19,131000,0
2013-10-01,5.11,5.38,5.06,5.15,212516,0
2013-10-02,5.05,5.57,4.92,5.36,258019,0
2013-10-03,5.56,5.74,5.3,5.63,222241,0
2013-10-04,5.6,5.71,5.5,5.55,102210,0
2013-10-07,5.68,5.68,5.21,5.21,137253,0
2013-10-08,5.15,5.2,4.95,4.95,195925,0
2013-10-09,4.9,5,4.55,5,295089,0
2013-10-10,5.25,5.4,5,5.12,165512,0
2013-10-11,5.48,5.48,5.02,5.18,120688,0
2013-10-14,5.29,5.29,4.86,5.06,161940,0
2013-10-15,5.12,5.12,4.93,4.95,69182,0
2013-10-16,5,5.03,4.88,4.92,145452,0
2013-10-17,4.85,5.2,4.85,5.04,130446,0
2013-10-18,5.1,5.2,4.9,5.05,132206,0
2013-10-21,5.17,5.47,5.17,5.43,466148,0
2013-10-22,5.5,5.54,5.2,5.4,229219,0
2013-10-23,5.5,5.5,5.29,5.4,113034,0
2013-10-24,5.4,5.49,5.3,5.31,79665,0
2013-10-25,5.35,5.44,5.31,5.35,79956,0
2013-10-28,5.4,5.7,5.35,5.63,162357,0
2013-10-29,5.7,5.7,5.45,5.49,79690,0
2013-10-30,5.63,5.67,5.47,5.58,50392,0
2013-10-31,5.55,5.69,5.4,5.42,56000,0
2013-11-01,5.41,5.46,5.22,5.3,126569,0
2013-11-04,5.34,5.34,5.1,5.1,138168,0
2013-11-05,5.15,5.34,5.01,5.31,170327,0
2013-11-06,5.3,5.49,5.25,5.36,229334,0
2013-11-07,5.46,5.48,5.26,5.3,103973,0
2013-11-08,5.27,5.4,5.26,5.36,61312,0
2013-11-11,5.72,5.72,5.42,5.59,266807,0
2013-11-12,5.53,5.6,5.36,5.36,71871,0
2013-11-13,5.35,5.6,5.35,5.48,93318,0
2013-11-14,5.5,5.6,5.45,5.48,112654,0
2013-11-15,5.48,5.5,5.36,5.46,91984,0
2013-11-18,5.46,5.46,5.31,5.32,137087,0
2013-11-19,5.37,5.43,5.09,5.17,189896,0
2013-11-20,5.15,5.15,4.7,4.76,369209,0
2013-11-21,4.85,4.9,4.52,4.52,316682,0
2013-11-22,4.6,4.75,4.56,4.57,165870,0
2013-11-25,4.56,4.75,4.55,4.65,101848,0
2013-11-26,4.65,4.72,4.6,4.66,50751,0
2013-11-27,4.66,4.66,4.57,4.65,112099,0
2013-11-29,4.66,4.94,4.66,4.9,87479,0
2013-12-02,5.17,5.19,4.75,4.99,247841,0
2013-12-03,5.05,5.05,4.84,4.88,97640,0
2013-12-04,4.95,5.2,4.8,5.02,126831,0
2013-12-05,5.05,5.05,4.75,4.77,169164,0
2013-12-06,4.85,4.92,4.77,4.89,82435,0
2013-12-09,4.98,5.01,4.86,5.01,143586,0
2013-12-10,5.05,5.17,4.85,5.01,110962,0
2013-12-11,4.97,5.08,4.82,4.97,67536,0
2013-12-12,5.14,5.14,4.86,5.12,110208,0
2013-12-13,5.15,5.15,4.89,5.13,92566,0
2013-12-16,5.15,5.4,4.96,5.35,354842,0
2013-12-17,5.3,5.49,5.2,5.33,240385,0
2013-12-18,5.3,5.5,5.26,5.35,185539,0
2013-12-19,5.26,5.35,5.16,5.22,141181,0
2013-12-20,5.22,5.25,4.87,4.93,446941,0
2013-12-23,5.01,5.07,4.83,4.98,161715,0
2013-12-24,4.98,5.12,4.86,5.01,65985,0
2013-12-26,5.19,5.19,4.83,5,122506,0
2013-12-27,5,5.06,4.89,5.04,79707,0
2013-12-30,5.09,5.09,4.91,4.94,80792,0
2013-12-31,4.9,4.94,4.8,4.8,180811,0
2014-01-02,4.85,4.97,4.77,4.95,132790,0
2014-01-03,5,5,4.83,5,94463,0
2014-01-06,5,5,4.65,4.89,221283,0
2014-01-07,4.9,5.02,4.75,4.96,91065,0
2014-01-08,5.01,5.03,4.84,4.91,97687,0
2014-01-09,4.8,4.99,4.77,4.97,264858,0
2014-01-10,4.9,5.01,4.85,5.01,119242,0
2014-01-13,5.01,5.08,4.99,5.08,196118,0
2014-01-14,5.1,5.4,5,5.39,255384,0
2014-01-15,5.35,5.5,5.15,5.42,366412,0
2014-01-16,5.49,5.79,5.38,5.79,438496,0
2014-01-17,5.81,6.65,5.81,6.05,1257026,0
2014-01-21,5.47,5.9,4.65,4.99,3731673,0
2014-01-22,5.13,5.13,4.81,4.84,653002,0
2014-01-23,4.77,4.99,4.66,4.85,790969,0
2014-01-24,4.85,4.98,4.69,4.8,356511,0
2014-01-27,4.68,4.85,4.65,4.85,370935,0
2014-01-28,4.85,4.85,4.55,4.83,427924,0
2014-01-29,4.53,4.8,4.53,4.57,273698,0
2014-01-30,4.53,4.8,4.52,4.75,285686,0
2014-01-31,4.53,4.74,4.44,4.58,541937,0
2014-02-03,4.68,4.68,4.31,4.42,357467,0
2014-02-04,4.58,4.69,4.35,4.65,476556,0
2014-02-05,4.73,4.74,4.42,4.6,252045,0
2014-02-06,4.6,4.65,4.43,4.47,296720,0
2014-02-07,4.44,4.57,4.4,4.43,187511,0
2014-02-10,4.44,4.55,4.31,4.42,347643,0
2014-02-11,3.23,3.75,2.67,3.36,7983405,0
2014-02-12,3.58,3.69,3.45,3.48,1356365,0
2014-02-13,3.44,3.44,2.81,3.11,2039023,0
2014-02-14,3.19,3.67,3.19,3.45,1616828,0
2014-02-18,3.54,3.62,3.29,3.43,484241,0
2014-02-19,3.41,4.04,3.41,4,1433620,0
2014-02-20,4.17,4.17,3.72,3.74,538506,0
2014-02-21,3.99,4,3.76,3.86,245112,0
2014-02-24,3.86,3.99,3.81,3.89,188550,0
2014-02-25,4.2,4.2,3.88,3.99,323121,0
2014-02-26,3.91,4.09,3.85,3.85,259627,0
2014-02-27,3.87,4.03,3.87,3.9,177509,0
2014-02-28,3.9,4,3.9,3.98,99096,0
2014-03-03,3.98,4.1,3.9,4.07,209529,0
2014-03-04,4.05,4.05,3.89,3.96,210265,0
2014-03-05,3.89,4,3.76,3.9,244618,0
2014-03-06,3.91,3.91,3.77,3.77,175703,0
2014-03-07,3.78,4,3.75,3.77,264480,0
2014-03-10,3.96,3.96,3.77,3.81,138981,0
2014-03-11,3.8,3.95,3.79,3.86,168061,0
2014-03-12,3.87,3.91,3.75,3.89,140435,0
2014-03-13,3.82,3.87,3.76,3.82,143278,0
2014-03-14,3.97,4.09,3.85,4.09,370787,0
2014-03-17,4.1,4.12,3.86,3.86,253693,0
2014-03-18,3.85,3.94,3.85,3.92,68840,0
2014-03-19,3.96,4,3.9,3.96,59661,0
2014-03-20,3.96,4,3.9,3.96,82476,0
2014-03-21,3.99,4,3.86,4,136164,0
2014-03-24,3.9,3.96,3.78,3.91,216819,0
2014-03-25,3.86,3.91,3.75,3.82,120714,0
2014-03-26,3.76,3.81,3.57,3.68,437600,0
2014-03-27,3.68,3.74,3.52,3.6,175615,0
2014-03-28,3.55,3.65,3.26,3.3,489514,0
2014-03-31,3.18,3.25,2.91,3.2,829130,0
2014-04-01,3.19,3.28,3.05,3.23,210302,0
2014-04-02,3.15,3.25,3,3.12,712680,0
2014-04-03,3.14,3.27,3.02,3.07,282017,0
2014-04-04,3.09,3.16,3.03,3.15,157243,0
2014-04-07,3.15,3.16,3.05,3.09,276691,0
2014-04-08,3.07,3.14,3.04,3.08,143715,0
2014-04-09,3.05,3.26,3.05,3.22,402511,0
2014-04-10,3.3,3.58,3.15,3.51,483472,0
2014-04-11,3.63,3.63,3.17,3.3,275400,0
2014-04-14,3.24,3.26,3.02,3.11,176239,0
2014-04-15,3.06,3.14,3.01,3.09,324337,0
2014-04-16,3.11,3.39,3.09,3.31,256024,0
2014-04-17,3.33,3.45,3.23,3.45,184387,0
2014-04-21,3.45,3.55,3.39,3.39,152273,0
2014-04-22,3.31,3.46,3.31,3.45,104820,0
2014-04-23,3.4,3.46,3.16,3.29,192915,0
2014-04-24,3.2,3.47,3.17,3.45,154884,0
2014-04-25,3.5,3.5,3.1,3.22,107044,0
2014-04-28,3.3,3.37,3.19,3.34,101342,0
2014-04-29,3.26,3.33,3.24,3.28,65878,0
2014-04-30,3.26,3.26,3.01,3.18,182938,0
2014-05-01,3.13,3.19,3.06,3.15,96620,0
2014-05-02,3.17,3.17,2.95,3.03,317219,0
2014-05-05,3.16,3.17,3.01,3.15,226011,0
2014-05-06,3.25,3.49,3.21,3.41,499077,0
2014-05-07,3.45,3.45,3.22,3.26,125337,0
2014-05-08,3.4,3.4,3.1,3.11,163954,0
2014-05-09,3.14,3.3,3.14,3.3,256467,0
2014-05-12,3.3,3.34,3.17,3.3,146952,0
2014-05-13,3.26,3.35,3.19,3.2,160499,0
2014-05-14,3.2,3.31,3.2,3.24,202893,0
2014-05-15,3.2,3.26,3.06,3.12,261311,0
2014-05-16,3.15,3.29,3.15,3.23,54514,0
2014-05-19,3.31,3.4,3.13,3.22,219881,0
2014-05-20,3.27,3.3,3.17,3.27,83985,0
2014-05-21,3.22,3.3,3.13,3.23,280794,0
2014-05-22,3.19,3.3,3.15,3.28,113366,0
2014-05-23,3.21,3.4,3.21,3.35,207010,0
2014-05-27,3.37,3.44,3.32,3.39,316560,0
2014-05-28,3.44,3.45,3.36,3.42,149657,0
2014-05-29,3.42,3.58,3.33,3.48,234479,0
2014-05-30,3.47,3.7,3.47,3.54,481310,0
2014-06-02,3.6,3.66,3.47,3.49,132682,0
2014-06-03,3.54,3.66,3.49,3.61,151484,0
2014-06-04,3.64,3.85,3.61,3.81,306806,0
2014-06-05,3.79,3.99,3.73,3.99,400381,0
2014-06-06,4,4,3.53,3.93,278580,0
2014-06-09,3.9,3.98,3.78,3.8,171249,0
2014-06-10,3.75,3.85,3.7,3.79,177500,0
2014-06-11,3.75,3.83,3.73,3.8,114191,0
2014-06-12,3.75,4,3.75,3.96,233408,0
2014-06-13,3.94,4.12,3.94,4.12,377137,0
2014-06-16,4.12,4.35,4.01,4.08,488548,0
2014-06-17,4.09,4.25,4.02,4.12,231765,0
2014-06-18,4.1,4.24,4.02,4.21,473644,0
2014-06-19,4.22,4.35,4.21,4.34,239201,0
2014-06-20,4.41,4.69,4.3,4.69,326388,0
2014-06-23,4.72,4.75,4.5,4.73,309388,0
2014-06-24,4.75,4.77,4.41,4.58,324195,0
2014-06-25,4.6,4.76,4.46,4.5,255324,0
2014-06-26,4.6,4.6,4.3,4.46,275595,0
2014-06-27,4.52,4.53,4.34,4.34,2950147,0
2014-06-30,4.29,4.34,4.1,4.23,325788,0
2014-07-01,4.19,4.19,3.8,3.9,503605,0
2014-07-02,3.81,4.03,3.81,4,308300,0
2014-07-03,4.11,4.12,3.98,4,135241,0
2014-07-07,4.25,4.25,3.91,4.05,315670,0
2014-07-08,4.07,4.14,3.9,4.08,112861,0
2014-07-09,4.08,4.08,3.93,3.98,124138,0
2014-07-10,3.93,4,3.91,3.93,82362,0
2014-07-11,3.94,4.05,3.93,4.03,89766,0
2014-07-14,4.09,4.1,3.93,4,111273,0
2014-07-15,4,4.5,3.95,4.23,190088,0
2014-07-16,4.23,4.63,4.23,4.57,397158,0
2014-07-17,4.5,4.73,4.3,4.55,522777,0
2014-07-18,4.4,4.65,4.35,4.65,172760,0
2014-07-21,4.65,4.65,4.44,4.54,133669,0
2014-07-22,4.56,4.63,4.49,4.52,122653,0
2014-07-23,4.5,4.61,4.14,4.21,331173,0
2014-07-24,4.24,4.24,4.1,4.11,129517,0
2014-07-25,4.06,4.25,3.96,4.12,243365,0
2014-07-28,4.14,4.3,4.08,4.12,258062,0
2014-07-29,4.12,4.2,3.97,3.98,218678,0
2014-07-30,4,4.16,3.85,4.13,183635,0
2014-07-31,4.07,4.16,3.86,4.06,311566,0
2014-08-01,4.04,4.23,4.01,4.16,239255,0
2014-08-04,4.47,4.48,4.12,4.23,1242411,0
2014-08-05,4.25,4.25,3.92,3.99,305700,0
2014-08-06,3.99,4.12,3.93,4.07,150166,0
2014-08-07,4.05,4.19,3.97,4,126954,0
2014-08-08,4.18,4.42,4.09,4.28,657423,0
2014-08-11,4.44,4.46,4.01,4.12,780057,0
2014-08-12,4.09,4.11,4.02,4.07,254137,0
2014-08-13,4.19,4.3,4.11,4.29,372616,0
2014-08-14,4.3,4.3,4.08,4.13,183058,0
2014-08-15,4.21,4.21,4.08,4.16,232902,0
2014-08-18,4.17,4.28,4.08,4.17,245601,0
2014-08-19,4.12,4.18,4.08,4.1,72869,0
2014-08-20,4.08,4.09,4.02,4.06,262554,0
2014-08-21,4.05,4.08,3.93,3.99,242911,0
2014-08-22,4,4.05,3.88,3.93,147129,0
2014-08-25,3.95,4.03,3.9,3.99,109075,0
2014-08-26,3.99,4,3.91,3.96,172566,0
2014-08-27,3.94,3.98,3.91,3.93,88658,0
2014-08-28,3.91,3.93,3.85,3.86,139665,0
2014-08-29,3.85,3.98,3.85,3.92,132102,0
2014-09-02,3.89,3.94,3.83,3.88,127340,0
2014-09-03,3.9,3.9,3.52,3.57,418679,0
2014-09-04,3.52,3.79,3.52,3.59,222539,0
2014-09-05,3.6,3.72,3.53,3.7,120214,0
2014-09-08,3.69,3.75,3.61,3.7,78824,0
2014-09-09,3.73,3.88,3.64,3.67,192949,0
2014-09-10,3.68,3.72,3.64,3.66,73916,0
2014-09-11,3.63,3.88,3.61,3.87,243704,0
2014-09-12,3.86,3.86,3.71,3.74,93369,0
2014-09-15,3.74,3.74,3.53,3.55,136440,0
2014-09-16,3.58,3.77,3.58,3.69,168368,0
2014-09-17,3.74,3.74,3.59,3.62,159275,0
2014-09-18,3.62,3.68,3.51,3.51,93882,0
2014-09-19,3.51,3.61,3.5,3.56,287031,0
2014-09-22,3.58,3.58,3.36,3.4,240788,0
2014-09-23,3.4,3.47,3.37,3.4,135906,0
2014-09-24,3.4,3.4,3.33,3.4,105975,0
2014-09-25,3.29,3.3,3.06,3.17,324800,0
2014-09-26,3.2,3.27,3.19,3.27,88693,0
2014-09-29,3.21,3.29,3.19,3.23,147658,0
2014-09-30,3.12,3.22,2.96,3,678699,0
2014-10-01,3.49,3.49,3.09,3.14,1069416,0
2014-10-02,3.16,3.33,3.04,3.32,429510,0
2014-10-03,3.38,3.71,3.27,3.65,643551,0
2014-10-06,3.71,3.9,3.46,3.48,429642,0
2014-10-07,3.65,3.68,3.5,3.61,395080,0
2014-10-08,3.62,3.73,3.25,3.55,444072,0
2014-10-09,3.57,3.62,3.36,3.48,225222,0
2014-10-10,3.43,3.54,3.36,3.41,200674,0
2014-10-13,3.41,3.6,3.37,3.6,281798,0
2014-10-14,3.55,3.85,3.5,3.69,406234,0
2014-10-15,3.73,3.75,3.41,3.68,286260,0
2014-10-16,3.55,3.82,3.55,3.79,214944,0
2014-10-17,3.81,3.84,3.64,3.7,157801,0
2014-10-20,3.7,3.7,3.5,3.56,277036,0
2014-10-21,3.64,3.71,3.51,3.66,123324,0
2014-10-22,3.68,3.68,3.36,3.4,252348,0
2014-10-23,3.4,3.48,3.38,3.44,140156,0
2014-10-24,3.44,3.45,3.35,3.4,111367,0
2014-10-27,3.5,3.83,3.45,3.72,584229,0
2014-10-28,3.75,3.99,3.74,3.95,584158,0
2014-10-29,3.95,3.99,3.81,3.85,338456,0
2014-10-30,3.84,3.84,3.66,3.82,212252,0
2014-10-31,3.82,3.85,3.72,3.81,151860,0
2014-11-03,3.74,3.99,3.6,3.83,255475,0
2014-11-04,3.82,3.85,3.7,3.8,74066,0
2014-11-05,3.81,3.84,3.7,3.71,113727,0
2014-11-06,3.61,3.69,3.54,3.69,185642,0
2014-11-07,3.7,3.71,3.51,3.57,187326,0
2014-11-10,3.56,3.63,3.51,3.62,119683,0
2014-11-11,3.63,3.65,3.53,3.57,84020,0
2014-11-12,3.52,3.53,3.37,3.49,217815,0
2014-11-13,3.51,3.54,3.25,3.47,176200,0
2014-11-14,3.47,3.47,3.28,3.39,96366,0
2014-11-17,2.69,3.37,2.69,3.32,313260,0
2014-11-18,3.32,3.4,3.2,3.27,85290,0
2014-11-19,3.24,3.29,3.06,3.08,223896,0
2014-11-20,3.08,3.33,3.08,3.25,225862,0
2014-11-21,3.3,3.3,3.2,3.24,93556,0
2014-11-24,3.23,3.35,3.2,3.35,111052,0
2014-11-25,3.34,3.35,3.23,3.24,66693,0
2014-11-26,3.26,3.32,3.23,3.3,61256,0
2014-11-28,3.29,3.3,3.14,3.2,51971,0
2014-12-01,3.17,3.23,3.12,3.14,66741,0
2014-12-02,3.17,3.23,3.16,3.18,59286,0
2014-12-03,3.16,3.16,3.12,3.14,112109,0
2014-12-04,3.13,3.16,3.1,3.1,96329,0
2014-12-05,3.1,3.16,3.1,3.11,119607,0
2014-12-08,3.1,3.15,3,3.01,142554,0
2014-12-09,3,3.12,2.85,3.05,338756,0
2014-12-10,3.02,3.09,2.93,2.93,165013,0
2014-12-11,2.99,2.99,2.78,2.87,225988,0
2014-12-12,2.84,2.93,2.75,2.8,169680,0
2014-12-15,2.82,2.83,2.53,2.58,287622,0
2014-12-16,2.5,2.68,2.5,2.61,157812,0
2014-12-17,2.62,3.05,2.62,3.04,292325,0
2014-12-18,2.96,3.04,2.84,2.97,192203,0
2014-12-19,2.94,2.96,2.8,2.83,332773,0
2014-12-22,2.79,2.9,2.67,2.82,143017,0
2014-12-23,2.8,2.85,2.6,2.82,191861,0
2014-12-24,2.8,2.8,2.66,2.68,89723,0
2014-12-26,2.7,2.85,2.68,2.8,127551,0
2014-12-29,2.84,2.85,2.69,2.83,178586,0
2014-12-30,2.7,2.84,2.7,2.7,169434,0
2014-12-31,2.69,2.84,2.58,2.72,339181,0
2015-01-02,2.72,2.82,2.64,2.7,90810,0
2015-01-05,2.63,2.75,2.63,2.69,105551,0
2015-01-06,2.75,2.75,2.56,2.61,135195,0
2015-01-07,2.65,2.66,2.49,2.58,190035,0
2015-01-08,2.65,2.7,2.5,2.61,162161,0
2015-01-09,2.59,2.68,2.5,2.62,109624,0
2015-01-12,2.51,2.58,2.47,2.53,136151,0
2015-01-13,2.59,2.8,2.5,2.73,187277,0
2015-01-14,2.78,2.9,2.72,2.76,115036,0
2015-01-15,2.76,2.81,2.55,2.57,206379,0
2015-01-16,2.55,2.74,2.55,2.73,79146,0
2015-01-20,2.79,2.79,2.62,2.64,126987,0
2015-01-21,2.64,2.73,2.54,2.54,144200,0
2015-01-22,2.61,3.15,2.61,2.84,656124,0
2015-01-23,2.99,3,2.7,2.72,206556,0
2015-01-26,2.64,2.83,2.63,2.82,195148,0
2015-01-27,2.8,2.81,2.71,2.78,110025,0
2015-01-28,2.81,2.82,2.65,2.65,102911,0
2015-01-29,2.62,2.7,2.61,2.69,93472,0
2015-01-30,2.69,2.76,2.59,2.6,114492,0
2015-02-02,2.6,2.66,2.58,2.61,108993,0
2015-02-03,2.64,2.71,2.64,2.69,59544,0
2015-02-04,2.7,2.75,2.56,2.58,94002,0
2015-02-05,2.62,2.75,2.58,2.7,91442,0
2015-02-06,2.71,2.79,2.65,2.7,103538,0
2015-02-09,2.72,2.82,2.64,2.66,121072,0
2015-02-10,2.65,2.75,2.63,2.7,112685,0
2015-02-11,2.68,2.75,2.65,2.69,48364,0
2015-02-12,2.78,3.05,2.72,3.02,215128,0
2015-02-13,3.15,3.15,2.91,2.97,133602,0
2015-02-17,2.97,3.03,2.94,2.96,105014,0
2015-02-18,2.94,3.08,2.78,2.96,178021,0
2015-02-19,2.95,2.95,2.87,2.88,106933,0
2015-02-20,2.9,2.9,2.73,2.75,110470,0
2015-02-23,2.76,2.79,2.7,2.73,58162,0
2015-02-24,2.76,2.78,2.66,2.67,68038,0
2015-02-25,2.67,2.73,2.65,2.67,103260,0
2015-02-26,2.66,2.75,2.63,2.66,109016,0
2015-02-27,2.64,2.69,2.63,2.64,79845,0
2015-03-02,2.69,2.79,2.63,2.76,160300,0
2015-03-03,2.75,2.77,2.67,2.7,45800,0
2015-03-04,2.71,2.75,2.65,2.72,52700,0
2015-03-05,2.75,2.99,2.7,2.82,122000,0
2015-03-06,2.79,2.81,2.71,2.72,77500,0
2015-03-09,2.77,2.77,2.67,2.67,90100,0
2015-03-10,2.66,2.69,2.55,2.59,200200,0
2015-03-11,2.6,2.68,2.56,2.6,73300,0
2015-03-12,2.63,2.75,2.6,2.73,85000,0
2015-03-13,2.64,2.7,2.55,2.62,90600,0
2015-03-16,2.54,2.72,2.53,2.67,149400,0
2015-03-17,2.62,2.7,2.58,2.6,78800,0
2015-03-18,2.63,2.8,2.58,2.63,227900,0
2015-03-19,2.65,2.78,2.65,2.72,133800,0
2015-03-20,2.73,2.76,2.57,2.58,160200,0
2015-03-23,2.57,2.59,2.53,2.55,113000,0
2015-03-24,2.54,2.64,2.54,2.61,72500,0
2015-03-25,2.59,2.65,2.47,2.47,138900,0
2015-03-26,2.45,2.5,2.26,2.41,375000,0
2015-03-27,2.35,2.47,2.28,2.33,222000,0
2015-03-30,2.26,2.36,2.13,2.21,423200,0
2015-03-31,2.17,2.35,2.16,2.25,195800,0
2015-04-01,2.24,2.34,2.15,2.29,292800,0
2015-04-02,2.3,2.3,2.2,2.25,84300,0
2015-04-06,2.18,2.37,2.18,2.26,254700,0
2015-04-07,2.24,2.27,2.2,2.24,217912,0
2015-04-08,2.23,2.25,2.19,2.23,89600,0
2015-04-09,2.23,2.25,2.03,2.11,359099,0
2015-04-10,2.16,2.2,2.07,2.08,287900,0
2015-04-13,2.04,2.22,2.04,2.2,272500,0
2015-04-14,2.19,2.23,2.1,2.12,172200,0
2015-04-15,2.13,2.28,2.11,2.24,154311,0
2015-04-16,2.23,2.3,2.17,2.2,170818,0
2015-04-17,2.17,2.25,2.05,2.11,161200,0
2015-04-20,2.15,2.19,2.05,2.08,201334,0
2015-04-21,2.09,2.09,2.04,2.04,141854,0
2015-04-22,2.04,2.1,2,2.02,267485,0
2015-04-23,2.01,2.08,2.01,2.06,127400,0
2015-04-24,2.05,2.08,2.01,2.02,95200,0
2015-04-27,2.04,2.1,1.98,2,187000,0
2015-04-28,1.99,2.07,1.9,1.93,354900,0
2015-04-29,1.9,1.94,1.84,1.85,239200,0
2015-04-30,1.84,1.93,1.71,1.72,473900,0
2015-05-01,1.72,1.86,1.71,1.85,403900,0
2015-05-04,1.85,1.93,1.82,1.83,160300,0
2015-05-05,1.85,1.86,1.77,1.77,147800,0
2015-05-06,1.77,1.83,1.71,1.78,251980,0
2015-05-07,1.78,1.85,1.71,1.71,133871,0
2015-05-08,1.73,1.74,1.67,1.73,103600,0
2015-05-11,1.74,1.8,1.72,1.73,106500,0
2015-05-12,1.72,1.73,1.66,1.69,86591,0
2015-05-13,1.65,1.71,1.59,1.61,204500,0
2015-05-14,1.63,1.73,1.61,1.68,223400,0
2015-05-15,1.67,1.76,1.62,1.66,184398,0
2015-05-18,1.66,1.71,1.64,1.66,107027,0
2015-05-19,1.65,1.66,1.6,1.6,194000,0
2015-05-20,1.6,1.65,1.55,1.62,190800,0
2015-05-21,1.58,1.63,1.55,1.6,204800,0
2015-05-22,1.62,1.63,1.55,1.56,125600,0
2015-05-26,1.57,1.6,1.47,1.5,170017,0
2015-05-27,1.49,1.54,1.44,1.53,157100,0
2015-05-28,1.54,1.58,1.52,1.53,111768,0
2015-05-29,1.53,1.62,1.53,1.55,215900,0
2015-06-01,1.55,1.59,1.53,1.55,97900,0
2015-06-02,1.63,1.75,1.55,1.65,414258,0
2015-06-03,1.65,1.85,1.65,1.83,380400,0
2015-06-04,1.8,1.95,1.79,1.87,317000,0
2015-06-05,1.9,2.15,1.89,2.14,794000,0
2015-06-08,2.28,2.37,2.11,2.25,478800,0
2015-06-09,2.32,2.32,2.14,2.26,306679,0
2015-06-10,2.27,2.28,2.1,2.21,343433,0
2015-06-11,2.2,2.22,2.12,2.2,186800,0
2015-06-12,2.19,2.19,2.07,2.11,703000,0
2015-06-15,2.09,2.12,2,2,413300,0
2015-06-16,2,2.05,1.99,1.99,153400,0
2015-06-17,2.01,2.01,1.8,1.83,191800,0
2015-06-18,1.79,1.99,1.75,1.98,423400,0
2015-06-19,1.96,2,1.87,1.92,352000,0
2015-06-22,1.9,1.98,1.89,1.95,239400,0
2015-06-23,1.96,2.06,1.91,2,195554,0
2015-06-24,1.97,2.01,1.83,1.85,237000,0
2015-06-25,1.87,1.9,1.81,1.86,259700,0
2015-06-26,1.9,1.94,1.72,1.8,3415000,0
2015-06-29,1.78,1.8,1.71,1.75,245400,0
2015-06-30,1.76,1.82,1.71,1.73,173728,0
2015-07-01,1.84,1.89,1.74,1.75,192200,0
2015-07-02,1.77,1.8,1.71,1.72,204100,0
2015-07-06,1.7,1.71,1.66,1.67,161800,0
2015-07-07,1.69,1.69,1.58,1.6,104700,0
2015-07-08,1.58,1.59,1.5,1.5,250800,0
2015-07-09,1.56,1.61,1.51,1.6,122100,0
2015-07-10,1.64,1.65,1.55,1.56,50800,0
2015-07-13,1.58,1.63,1.55,1.62,53200,0
2015-07-14,1.62,1.73,1.59,1.69,107228,0
2015-07-15,1.67,1.82,1.66,1.67,163628,0
2015-07-16,1.69,1.69,1.57,1.62,127000,0
2015-07-17,1.6,1.67,1.55,1.56,111600,0
2015-07-20,1.55,1.59,1.51,1.52,192500,0
2015-07-21,1.5,1.57,1.5,1.51,127700,0
2015-07-22,1.51,1.57,1.51,1.53,93700,0
2015-07-23,1.54,1.57,1.5,1.51,144300,0
2015-07-24,1.52,1.54,1.46,1.46,144500,0
2015-07-27,1.5,1.52,1.41,1.46,207000,0
2015-07-28,1.44,1.51,1.43,1.45,86400,0
2015-07-29,1.45,1.53,1.43,1.5,101500,0
2015-07-30,1.49,1.54,1.44,1.5,107800,0
2015-07-31,1.51,1.56,1.46,1.5,63500,0
2015-08-03,1.5,1.51,1.38,1.44,220010,0
2015-08-04,1.44,1.48,1.34,1.35,204200,0
2015-08-05,1.32,1.4,1.31,1.35,104500,0
2015-08-06,1.3,1.35,1.2,1.22,247538,0
2015-08-07,1.23,1.27,1.2,1.22,161600,0
2015-08-10,1.29,1.5,1.25,1.39,303600,0
2015-08-11,1.39,1.4,1.28,1.3,68020,0
2015-08-12,1.31,1.38,1.26,1.33,91900,0
2015-08-13,1.31,1.4,1.25,1.34,165200,0
2015-08-14,1.32,1.33,1.25,1.27,106800,0
2015-08-17,1.27,1.35,1.25,1.25,116600,0
2015-08-18,1.25,1.32,1.25,1.29,73500,0
2015-08-19,1.28,1.29,1.25,1.29,62500,0
2015-08-20,1.3,1.3,1.25,1.25,78500,0
2015-08-21,1.25,1.26,1.2,1.23,177100,0
2015-08-24,1.18,1.2,1.08,1.15,243659,0
2015-08-25,1.17,1.19,1.05,1.05,193200,0
2015-08-26,1.08,1.09,0.89,1,372800,0
2015-08-27,1,1.07,0.95,1.06,297000,0
2015-08-28,1.07,1.21,1.07,1.13,159400,0
2015-08-31,1.13,1.23,1.11,1.19,105000,0
2015-09-01,1.15,1.19,1.07,1.11,103700,0
2015-09-02,1.14,1.14,1.05,1.05,81100,0
2015-09-03,1.05,1.1,1.05,1.05,75400,0
2015-09-04,1.04,1.05,1,1.03,101000,0
2015-09-08,1.04,1.08,1.03,1.06,132300,0
2015-09-09,1.08,1.1,1.06,1.07,43400,0
2015-09-10,1.06,1.07,1.03,1.04,93098,0
2015-09-11,1.07,1.07,1.02,1.02,110900,0
2015-09-14,1.04,1.04,1,1.02,162100,0
2015-09-15,1.02,1.05,1.02,1.03,52400,0
2015-09-16,1.05,1.06,1,1,145900,0
2015-09-17,1.02,1.19,1.01,1.18,230963,0
2015-09-18,1.2,1.59,1.2,1.53,1206600,0
2015-09-21,1.46,1.52,1.31,1.34,306200,0
2015-09-22,1.3,1.33,1.27,1.27,75200,0
2015-09-23,1.28,1.33,1.2,1.2,107900,0
2015-09-24,1.2,1.25,1.15,1.24,110640,0
2015-09-25,1.26,1.3,1.13,1.3,118400,0
2015-09-28,1.32,1.32,1.16,1.17,155490,0
2015-09-29,1.19,1.23,1.15,1.18,67100,0
2015-09-30,1.22,1.23,1.16,1.19,84100,0
2015-10-01,1.19,1.22,1.12,1.16,79400,0
2015-10-02,1.16,1.25,1.16,1.23,52000,0
2015-10-05,1.24,1.35,1.17,1.22,249500,0
2015-10-06,1.22,1.34,1.21,1.3,112300,0
2015-10-07,1.25,1.35,1.25,1.31,109800,0
2015-10-08,1.32,1.48,1.32,1.4,190500,0
2015-10-09,1.43,1.43,1.32,1.35,113600,0
2015-10-12,1.35,1.36,1.26,1.36,108993,0
2015-10-13,1.32,1.39,1.3,1.32,51900,0
2015-10-14,1.3,1.36,1.28,1.3,53300,0
2015-10-15,1.3,1.37,1.3,1.35,92600,0
2015-10-16,1.35,1.43,1.32,1.32,112200,0
2015-10-19,1.3,1.36,1.28,1.32,41300,0
2015-10-20,1.32,1.3599,1.31,1.32,37952,0
2015-10-21,1.33,1.36,1.3,1.3,95900,0
2015-10-22,1.3,1.34,1.3,1.3,68500,0
2015-10-23,1.3,1.3,1.26,1.29,32400,0
2015-10-26,1.29,1.29,1.25,1.28,68700,0
2015-10-27,1.27,1.28,1.2,1.21,106200,0
2015-10-28,1.22,1.24,1.2,1.22,56100,0
2015-10-29,1.24,1.29,1.2,1.21,113600,0
2015-10-30,1.22,1.27,1.2,1.21,100400,0
2015-11-02,1.23,1.25,1.21,1.25,38745,0
2015-11-03,1.25,1.25,1.21,1.24,53700,0
2015-11-04,1.24,1.27,1.21,1.23,76118,0
2015-11-05,1.22,1.23,1.2,1.23,41000,0
2015-11-06,1.22,1.24,1.21,1.24,24400,0
2015-11-09,1.24,1.26,1.2,1.26,57642,0
2015-11-10,1.25,1.25,1.2,1.22,150400,0
2015-11-11,1.21,1.23,1.11,1.21,155500,0
2015-11-12,1.18,1.19,1.13,1.17,70400,0
2015-11-13,1.14,1.22,1.12,1.18,79000,0
2015-11-16,1.16,1.24,1.13,1.24,61900,0
2015-11-17,1.23,1.24,1.15,1.24,52000,0
2015-11-18,1.24,1.24,1.19,1.21,15300,0
2015-11-19,1.17,1.19,1.12,1.14,96600,0
2015-11-20,1.13,1.15,1.07,1.11,107000,0
2015-11-23,1.09,1.16,1.05,1.16,66300,0
2015-11-24,1.15,1.19,1.11,1.19,63900,0
2015-11-25,1.17,1.19,1.17,1.19,62500,0
2015-11-27,1.19,1.21,1.18,1.21,24900,0
2015-11-30,1.2,1.22,1.2,1.22,85900,0
2015-12-01,1.22,1.23,1.16,1.23,101455,0
2015-12-02,1.19,1.19,1.15,1.16,47135,0
2015-12-03,1.11,1.15,1.09,1.12,70264,0
2015-12-04,1.13,1.13,1.03,1.03,112300,0
2015-12-07,1.04,1.1,1.04,1.08,68600,0
2015-12-08,1.06,1.1,1.03,1.03,106850,0
2015-12-09,1.01,1.09,1.01,1.05,65200,0
2015-12-10,1.04,1.1,1.03,1.1,95600,0
2015-12-11,1.08,1.08,1.04,1.05,84500,0
2015-12-14,1.06,1.07,1.03,1.07,54319,0
2015-12-15,1.07,1.08,1.02,1.04,101300,0
2015-12-16,1.07,1.08,1.03,1.05,95200,0
2015-12-17,1.04,1.08,1.04,1.07,100000,0
2015-12-18,1.04,1.08,1.04,1.06,84200,0
2015-12-21,1.07,1.07,0.96,1.01,236300,0
2015-12-22,1.07,1.07,1,1.06,86409,0
2015-12-23,1.06,1.06,1.02,1.03,65200,0
2015-12-24,1.05,1.19,1.05,1.17,472865,0
2015-12-28,1.2,1.3,1.19,1.26,425723,0
2015-12-29,1.26,1.31,1.2,1.22,246633,0
2015-12-30,1.2,1.24,1.11,1.17,188662,0
2015-12-31,1.17,1.25,1.14,1.18,100022,0
2016-01-04,1.18,1.2,1.12,1.14,76398,0
2016-01-05,1.15,1.2,1.1413,1.19,67141,0
2016-01-06,1.2,1.2,1.15,1.19,70351,0
2016-01-07,1.151,1.19,1.08,1.08,87916,0
2016-01-08,1.06,1.09,1.05,1.06,101902,0
2016-01-11,1.07,1.074,1.02,1.04,91918,0
2016-01-12,1.02,1.12,1.02,1.08,96736,0
2016-01-13,1.0975,1.1,1.02,1.0299,96269,0
2016-01-14,1.02,1.25,1.02,1.21,381489,0
2016-01-15,1.25,1.25,1.1501,1.2,168348,0
2016-01-19,1.17,1.21,1.11,1.12,146400,0
2016-01-20,1.12,1.1993,1.1,1.14,123417,0
2016-01-21,1.15,1.2399,1.15,1.21,48693,0
2016-01-22,1.24,1.31,1.2201,1.27,86959,0
2016-01-25,1.3,1.5,1.27,1.38,332000,0
2016-01-26,1.41,1.5,1.2001,1.22,163727,0
2016-01-27,1.23,1.33,1.23,1.26,119723,0
2016-01-28,1.27,1.57,1.2125,1.5,493546,0
2016-01-29,1.44,1.6,1.34,1.39,316224,0
2016-02-01,1.39,1.5,1.3601,1.42,91980,0
2016-02-02,1.46,1.4999,1.4,1.44,99311,0
2016-02-03,1.46,1.46,1.33,1.35,103389,0
2016-02-04,1.33,1.44,1.255,1.39,110860,0
2016-02-05,1.42,1.4399,1.36,1.41,50600,0
2016-02-08,1.4,1.44,1.37,1.4,127116,0
2016-02-09,1.36,1.3821,1.3,1.34,58034,0
2016-02-10,1.43,1.55,1.37,1.55,203665,0
2016-02-11,1.78,1.89,1.6001,1.64,526383,0
2016-02-12,1.66,1.8,1.64,1.8,291116,0
2016-02-16,1.79,1.89,1.76,1.8356,596969,0
2016-02-17,1.84,1.85,1.73,1.77,134913,0
2016-02-18,1.74,1.767,1.601,1.74,219611,0
2016-02-19,1.7,1.835,1.7,1.76,95534,0
2016-02-22,1.8,2.149,1.76,2.02,464021,0
2016-02-23,2,2.07,1.87,2,193575,0
2016-02-24,2,2.32,1.98,2.3199,330176,0
2016-02-25,2.3,2.7199,2.3,2.69,837116,0
2016-02-26,2.72,2.94,2.2153,2.5,977998,0
2016-02-29,2.52,2.645,2.4501,2.5,314481,0
2016-03-01,2.51,2.55,2.26,2.36,263526,0
2016-03-02,2.35,2.45,2.35,2.4,107426,0
2016-03-03,2.35,2.72,2.35,2.45,251543,0
2016-03-04,2.45,2.74,2.43,2.51,234981,0
2016-03-07,2.55,2.66,2.36,2.58,522100,0
2016-03-08,2.59,2.59,2.44,2.46,179206,0
2016-03-09,2.53,2.53,2.42,2.5,112618,0
2016-03-10,2.5,2.69,2.2308,2.64,524062,0
2016-03-11,2.65,2.68,2.55,2.66,104978,0
2016-03-14,2.69,2.9397,2.6618,2.89,567377,0
2016-03-15,2.9,2.9,2.65,2.73,298135,0
2016-03-16,2.72,2.85,2.6999,2.85,170886,0
2016-03-17,2.9,2.99,2.8,2.95,255211,0
2016-03-18,2.96,3.06,2.86,3.06,281382,0
2016-03-21,3.06,3.3,3.02,3.27,723061,0
2016-03-22,3.35,3.44,2.9701,3.05,593890,0
2016-03-23,3,3.02,2.81,3,396146,0
2016-03-24,2.99,3.03,2.88,3.02,216437,0
2016-03-28,3.04,3.04,2.88,2.88,190636,0
2016-03-29,2.85,2.85,2.6,2.75,355273,0
2016-03-30,2.73,2.75,2.5,2.59,498873,0
2016-03-31,2.59,2.6275,2.18,2.19,591843,0
2016-04-01,2.27,2.5,2.16,2.26,403484,0
2016-04-04,2.21,2.53,2.2,2.35,380697,0
2016-04-05,2.31,2.55,2.2611,2.35,205587,0
2016-04-06,2.37,2.58,2.33,2.52,314822,0
2016-04-07,2.55,2.59,2.34,2.39,194475,0
2016-04-08,2.39,2.57,2.37,2.54,144567,0
2016-04-11,2.55,2.67,2.48,2.49,158811,0
2016-04-12,2.53,2.57,2.41,2.49,145826,0
2016-04-13,2.51,2.52,2.29,2.31,232245,0
2016-04-14,2.37,2.41,2.22,2.22,132509,0
2016-04-15,2.27,2.32,2.0701,2.2,263618,0
2016-04-18,2.17,2.24,2.15,2.22,96190,0
2016-04-19,2.25,2.28,2.15,2.15,143474,0
2016-04-20,2.2,2.2236,2.08,2.12,145021,0
2016-04-21,2.1,2.1524,1.9898,2.1,192194,0
2016-04-22,2.11,2.11,2,2.1,84984,0
2016-04-25,2.08,2.19,1.95,1.95,132487,0
2016-04-26,1.98,2.08,1.81,1.82,242258,0
2016-04-27,1.81,1.8699,1.71,1.71,261460,0
2016-04-28,1.73,1.78,1.68,1.68,139223,0
2016-04-29,1.7,1.73,1.68,1.7,178207,0
2016-05-02,1.72,1.84,1.715,1.78,145709,0
2016-05-03,1.8,1.84,1.72,1.73,111536,0
2016-05-04,1.72,1.75,1.58,1.59,250967,0
2016-05-05,1.6,1.64,1.51,1.57,137186,0
2016-05-06,1.55,1.77,1.52,1.62,116351,0
2016-05-09,1.68,1.68,1.57,1.59,87467,0
2016-05-10,1.65,1.65,1.52,1.55,235509,0
2016-05-11,1.58,1.61,1.5,1.53,117927,0
2016-05-12,1.52,1.53,1.45,1.49,205151,0
2016-05-13,1.5,1.63,1.49,1.55,279291,0
2016-05-16,1.55,1.7,1.51,1.56,117960,0
2016-05-17,1.58,1.62,1.56,1.62,60423,0
2016-05-18,1.6,1.6199,1.56,1.58,57223,0
2016-05-19,1.55,1.56,1.48,1.49,140800,0
2016-05-20,1.51,1.57,1.48,1.5,60837,0
2016-05-23,1.5,1.568,1.49,1.55,91074,0
2016-05-24,1.58,1.68,1.51,1.56,207265,0
2016-05-25,1.57,1.7,1.49,1.56,319940,0
2016-05-26,1.52,1.66,1.51,1.59,127365,0
2016-05-27,1.7,1.7,1.53,1.62,106977,0
2016-05-31,1.72,2.04,1.72,1.93,719802,0
2016-06-01,1.9,2,1.83,2,351185,0
2016-06-02,2,2,1.84,1.86,145321,0
2016-06-03,1.85,1.87,1.75,1.83,161786,0
2016-06-06,1.87,1.93,1.78,1.88,165349,0
2016-06-07,1.9,1.9,1.76,1.89,192008,0
2016-06-08,1.87,1.92,1.77,1.87,114754,0
2016-06-09,1.88,1.88,1.78,1.81,78851,0
2016-06-10,1.79,1.83,1.72,1.74,82162,0
2016-06-13,1.72,1.76,1.65,1.7,110310,0
2016-06-14,1.68,1.85,1.65,1.69,108892,0
2016-06-15,1.61,1.68,1.52,1.62,146297,0
2016-06-16,1.6,1.6622,1.53,1.54,103275,0
2016-06-17,1.55,1.7102,1.54,1.67,124211,0
2016-06-20,1.68,1.71,1.55,1.61,103376,0
2016-06-21,1.63,1.7,1.57,1.6,88547,0
2016-06-22,1.61,1.66,1.58,1.5919,10757,0
2016-06-23,1.6,1.69,1.56,1.64,120822,0
2016-06-24,1.55,1.6299,1.55,1.55,105145,0
2016-06-27,1.55,1.63,1.53,1.56,77932,0
2016-06-28,1.6,1.62,1.53,1.61,54878,0
2016-06-29,1.61,1.71,1.57,1.65,54250,0
2016-06-30,1.65,1.66,1.6,1.6,29372,0
2016-07-01,1.61,1.79,1.61,1.69,215608,0
2016-07-05,1.69,1.722,1.65,1.66,54139,0
2016-07-06,1.66,1.85,1.66,1.75,254669,0
2016-07-07,1.75,1.7836,1.66,1.7,89279,0
2016-07-08,1.7,1.74,1.66,1.67,48686,0
2016-07-11,1.69,1.74,1.67,1.74,32090,0
2016-07-12,1.73,1.75,1.68,1.69,81632,0
2016-07-13,1.7152,1.729,1.61,1.64,61106,0
2016-07-14,1.64,1.66,1.6,1.63,53118,0
2016-07-15,1.64,1.66,1.6,1.62,51846,0
2016-07-18,1.62,1.79,1.61,1.71,473303,0
2016-07-19,1.75,1.89,1.71,1.73,373412,0
2016-07-20,1.79,1.79,1.73,1.74,76163,0
2016-07-21,1.74,1.75,1.71,1.73,29551,0
2016-07-22,1.75,1.77,1.71,1.74,78874,0
2016-07-25,1.76,1.76,1.7,1.75,56214,0
2016-07-26,1.72,1.73,1.69,1.7001,61410,0
2016-07-27,1.7,1.75,1.7,1.74,23547,0
2016-07-28,1.75,1.79,1.75,1.77,52213,0
2016-07-29,1.72,1.8,1.71,1.75,49776,0
2016-08-01,1.77,1.77,1.7,1.74,81339,0
2016-08-02,1.72,1.7599,1.68,1.69,62838,0
2016-08-03,1.68,1.74,1.68,1.7,41122,0
2016-08-04,1.7,1.73,1.7,1.7,23593,0
2016-08-05,1.7,1.74,1.7,1.71,117155,0
2016-08-08,1.7,1.7001,1.68,1.69,65126,0
2016-08-09,1.66,1.6899,1.65,1.66,56813,0
2016-08-10,1.66,1.72,1.66,1.67,65789,0
2016-08-11,1.6854,1.7063,1.68,1.69,57749,0
2016-08-12,1.68,1.75,1.68,1.71,56992,0
2016-08-15,1.71,1.71,1.68,1.69,43740,0
2016-08-16,1.74,1.74,1.68,1.7,122791,0
2016-08-17,1.69,1.717,1.69,1.69,18299,0
2016-08-18,1.69,1.71,1.69,1.71,44319,0
2016-08-19,1.73,1.73,1.67,1.67,74703,0
2016-08-22,1.68,1.69,1.65,1.65,34577,0
2016-08-23,1.67,1.7,1.61,1.61,53684,0
2016-08-24,1.6,1.6249,1.53,1.55,117364,0
2016-08-25,1.56,1.6522,1.55,1.55,55998,0
2016-08-26,1.57,1.5799,1.52,1.54,102300,0
2016-08-29,1.56,1.65,1.52,1.54,137885,0
2016-08-30,1.55,1.61,1.53,1.54,111405,0
2016-08-31,1.55,1.55,1.5,1.51,50305,0
2016-09-01,1.5,1.5455,1.5,1.54,102601,0
2016-09-02,1.56,1.56,1.5,1.51,40871,0
2016-09-06,1.52,1.65,1.52,1.65,57464,0
2016-09-07,1.65,1.7,1.59,1.59,56550,0
2016-09-08,1.59,1.68,1.56,1.64,79732,0
2016-09-09,1.63,1.65,1.6,1.64,41410,0
2016-09-12,1.6,1.67,1.56,1.64,96407,0
2016-09-13,1.66,1.68,1.58,1.61,59014,0
2016-09-14,1.6,1.66,1.57,1.58,100055,0
2016-09-15,1.55,1.68,1.43,1.66,222633,0
2016-09-16,1.63,1.675,1.56,1.56,185685,0
2016-09-19,1.59,1.64,1.59,1.61,17768,0
2016-09-20,1.6,1.63,1.59,1.61,41287,0
2016-09-21,1.62,1.66,1.5747,1.62,65507,0
2016-09-22,1.61,1.63,1.6,1.6,42274,0
2016-09-23,1.58,1.62,1.58,1.62,64144,0
2016-09-26,1.6,1.63,1.6,1.625,17914,0
2016-09-27,1.63,1.69,1.6101,1.66,59264,0
2016-09-28,1.68,1.7,1.66,1.67,114773,0
2016-09-29,1.68,1.71,1.67,1.67,55762,0
2016-09-30,1.67,1.7,1.6301,1.69,41313,0
2016-10-03,1.67,1.69,1.6,1.65,70176,0
2016-10-04,1.65,1.6701,1.57,1.59,35446,0
2016-10-05,1.62,1.62,1.55,1.56,30724,0
2016-10-06,1.57,1.7,1.57,1.6299,94945,0
2016-10-07,1.64,1.64,1.58,1.6,41986,0
2016-10-10,1.62,1.63,1.6,1.63,19997,0
2016-10-11,1.6599,1.6599,1.6,1.61,42404,0
2016-10-12,1.63,1.63,1.57,1.61,20180,0
2016-10-13,1.62,1.63,1.571,1.6,29936,0
2016-10-14,1.61,1.63,1.61,1.63,35121,0
2016-10-17,1.66,1.66,1.58,1.59,47538,0
2016-10-18,1.59,1.5999,1.57,1.57,33245,0
2016-10-19,1.56,1.6,1.55,1.55,53191,0
2016-10-20,1.55,1.57,1.54,1.54,16253,0
2016-10-21,1.54,1.5462,1.47,1.5,69622,0
2016-10-24,1.49,1.54,1.49,1.51,48253,0
2016-10-25,1.5,1.55,1.5,1.52,23849,0
2016-10-26,1.52,1.56,1.48,1.5,54975,0
2016-10-27,1.4848,1.5067,1.4848,1.4911,23102,0
2016-10-28,1.48,1.51,1.47,1.48,24634,0
2016-10-31,1.47,1.5,1.46,1.46,82231,0
2016-11-01,1.46,1.46,1.27,1.31,102689,0
2016-11-02,1.27,1.31,1.21,1.26,107700,0
2016-11-03,1.26,1.41,1.26,1.33,73093,0
2016-11-04,1.3,1.34,1.28,1.28,65657,0
2016-11-07,1.31,1.35,1.28,1.29,70206,0
2016-11-08,1.28,1.32,1.27,1.3,63035,0
2016-11-09,1.31,1.44,1.31,1.35,113536,0
2016-11-10,1.35,1.4,1.32,1.34,125333,0
2016-11-11,1.33,1.39,1.33,1.38,60037,0
2016-11-14,1.4,1.57,1.4,1.43,147969,0
2016-11-15,1.48,1.48,1.42,1.44,29291,0
2016-11-16,1.43,1.44,1.36,1.37,30874,0
2016-11-17,1.37,1.4,1.26,1.28,129192,0
2016-11-18,1.25,1.3,1.2,1.28,38520,0
2016-11-21,1.3,1.34,1.25,1.26,71880,0
2016-11-22,1.26,1.29,1.25,1.25,69078,0
2016-11-23,1.24,1.39,1.24,1.31,76704,0
2016-11-25,1.31,1.31,1.26,1.27,14950,0
2016-11-28,1.31,1.31,1.264,1.27,81610,0
2016-11-29,1.25,1.31,1.2,1.22,193905,0
2016-11-30,1.2,1.22,1.12,1.15,350765,0
2016-12-01,1.15,1.18,1.12,1.12,172645,0
2016-12-02,1.12,1.15,1.08,1.14,146920,0
2016-12-05,1.16,1.19,1.13,1.17,119645,0
2016-12-06,1.17,1.2,1.16,1.17,58510,0
2016-12-07,1.18,1.2,1.1,1.2,143243,0
2016-12-08,1.2,1.2,1.16,1.16,83634,0
2016-12-09,1.17,1.21,1.15,1.18,106350,0
2016-12-12,1.16,1.1732,1.1178,1.13,55936,0
2016-12-13,1.1,1.1,1.03,1.04,254249,0
2016-12-14,1.04,1.12,1.03,1.03,155261,0
2016-12-15,1.13,1.21,1.1009,1.165,221354,0
2016-12-16,1.16,1.22,1.16,1.17,95767,0
2016-12-19,1.18,1.22,1.15,1.16,120439,0
2016-12-20,1.13,1.22,1.13,1.2,104373,0
2016-12-21,1.2,1.21,1.14,1.15,69436,0
2016-12-22,1.14,1.2,1.11,1.16,65972,0
2016-12-23,1.15,1.18,1.1,1.13,98582,0
2016-12-27,1.12,1.13,1.06,1.06,178595,0
2016-12-28,1.06,1.09,1.04,1.04,208386,0
2016-12-29,1.05,1.17,1.04,1.14,387725,0
2016-12-30,1.1,1.14,1.03,1.07,370987,0
2017-01-03,1.06,1.16,1.05,1.1,89333,0
2017-01-04,1.1,1.19,1.0901,1.16,117674,0
2017-01-05,1.17,1.22,1.17,1.2,127461,0
2017-01-06,1.22,1.24,1.21,1.24,65302,0
2017-01-09,1.21,1.31,1.21,1.26,142119,0
2017-01-10,1.26,1.3,1.2429,1.29,45121,0
2017-01-11,1.29,1.35,1.29,1.34,135649,0
2017-01-12,1.33,1.35,1.32,1.33,107044,0
2017-01-13,1.3,1.32,1.2601,1.31,57620,0
2017-01-17,1.32,1.32,1.2,1.2,140946,0
2017-01-18,1.2,1.24,1.17,1.21,72664,0
2017-01-19,1.18,1.2,1.15,1.15,81719,0
2017-01-20,1.14,1.16,1.1,1.11,77680,0
2017-01-23,1.14,1.15,1.1,1.1,80332,0
2017-01-24,1.12,1.18,1.1,1.1499,80995,0
2017-01-25,1.16,1.19,1.09,1.13,55353,0
2017-01-26,1.13,1.1578,1.12,1.13,41491,0
2017-01-27,1.15,1.15,1.12,1.13,25116,0
2017-01-30,1.09,1.13,1.09,1.12,121091,0
2017-01-31,1.09,1.15,1.09,1.15,41757,0
2017-02-01,1.13,1.17,1.06,1.14,81849,0
2017-02-02,1.11,1.18,1.1,1.18,61838,0
2017-02-03,1.21,1.23,1.18,1.2,91573,0
2017-02-06,1.17,1.2723,1.17,1.24,164010,0
2017-02-07,1.21,1.24,1.2,1.24,26726,0
2017-02-08,1.24,1.24,1.16,1.23,69459,0
2017-02-09,1.25,1.27,1.2001,1.262,90089,0
2017-02-10,1.27,1.28,1.2123,1.28,85648,0
2017-02-13,1.27,1.29,1.2,1.2,43622,0
2017-02-14,1.2004,1.2006,1.15,1.17,58249,0
2017-02-15,1.2,1.2,1.11,1.13,42497,0
2017-02-16,1.12,1.15,1.11,1.12,24878,0
2017-02-17,1.14,1.14,1.11,1.13,21984,0
2017-02-21,1.15,1.15,1.11,1.13,62209,0
2017-02-22,1.11,1.15,1.11,1.14,80597,0
2017-02-23,1.14,1.15,1.1101,1.13,42086,0
2017-02-24,1.15,1.15,1.1,1.13,89232,0
2017-02-27,1.1,1.15,1.1,1.15,57497,0
2017-02-28,1.15,1.25,1.14,1.19,91289,0
2017-03-01,1.18,1.22,1.15,1.18,41359,0
2017-03-02,1.17,1.22,1.15,1.15,41877,0
2017-03-03,1.17,1.18,1.13,1.13,58929,0
2017-03-06,1.17,1.18,1.12,1.12,61925,0
2017-03-07,1.13,1.14,1.12,1.12,33917,0
2017-03-08,1.15,1.15,1.12,1.1299,31292,0
2017-03-09,1.12,1.18,1.12,1.14,64744,0
2017-03-10,1.14,1.17,1.1,1.12,61105,0
2017-03-13,1.1,1.17,1.1,1.12,74888,0
2017-03-14,1.13,1.14,1.12,1.12,30463,0
2017-03-15,1.12,1.28,1.12,1.21,180647,0
2017-03-16,1.21,1.25,1.14,1.18,48624,0
2017-03-17,1.19,1.19,1.11,1.11,79921,0
2017-03-20,1.18,1.18,1.12,1.13,45068,0
2017-03-21,1.15,1.17,1.11,1.16,101566,0
2017-03-22,1.13,1.15,1.11,1.11,31141,0
2017-03-23,1.13,1.16,1.11,1.15,33628,0
2017-03-24,1.16,1.16,1.11,1.12,39739,0
2017-03-27,1.12,1.13,1.1,1.13,45083,0
2017-03-28,1.1,1.14,1.1,1.1,27478,0
2017-03-29,1.11,1.14,1.11,1.13,20307,0
2017-03-30,1.12,1.14,1.11,1.11,15729,0
2017-03-31,1.11,1.14,1.11,1.12,38548,0
2017-04-03,1.15,1.15,1.11,1.11,64384,0
2017-04-04,1.12,1.13,1.09,1.09,71843,0
2017-04-05,1.1,1.12,1.1,1.1,56278,0
2017-04-06,1.1,1.11,1.1,1.11,47106,0
2017-04-07,1.1,1.15,1.09,1.11,98557,0
2017-04-10,1.09,1.15,1.09,1.13,45610,0
2017-04-11,1.13,1.15,1.12,1.12,47982,0
2017-04-12,1.13,1.14,1.13,1.14,13062,0
2017-04-13,1.1123,1.15,1.08,1.14,58940,0
2017-04-17,1.14,1.15,1.1117,1.13,37640,0
2017-04-18,1.12,1.14,1.12,1.13,37624,0
2017-04-19,1.12,1.13,1.09,1.11,86184,0
2017-04-20,1.11,1.12,1.1,1.11,25614,0
2017-04-21,1.11,1.13,1.06,1.06,80939,0
2017-04-24,1.1,1.13,1.08,1.11,73485,0
2017-04-25,1.09,1.15,1.09,1.15,79800,0
2017-04-26,1.13,1.14,1.12,1.12,27534,0
2017-04-27,1.2,1.28,1.17,1.21,533987,0
2017-04-28,1.22,1.29,1.22,1.23,127694,0
2017-05-01,1.24,1.29,1.22,1.25,57847,0
2017-05-02,1.25,1.27,1.2,1.22,39389,0
2017-05-03,1.2,1.2,1.17,1.18,63182,0
2017-05-04,1.1838,1.19,1.15,1.17,28829,0
2017-05-05,1.16,1.18,1.15,1.17,32862,0
2017-05-08,1.17,1.17,1.15,1.15,30263,0
2017-05-09,1.12,1.15,1.1112,1.13,35182,0
2017-05-10,1.15,1.17,1.1274,1.15,46007,0
2017-05-11,1.17,1.21,1.15,1.2,108676,0
2017-05-12,1.23,1.25,1.2,1.22,97614,0
2017-05-15,1.23,1.28,1.22,1.24,75089,0
2017-05-16,1.22,1.28,1.22,1.26,49127,0
2017-05-17,1.25,1.25,1.15,1.17,172970,0
2017-05-18,1.2,1.28,1.1736,1.25,102682,0
2017-05-19,1.25,1.3,1.22,1.29,55218,0
2017-05-22,1.29,1.33,1.28,1.28,35407,0
2017-05-23,1.28,1.32,1.28,1.32,62349,0
2017-05-24,1.32,1.39,1.32,1.37,113410,0
2017-05-25,1.33,1.44,1.32,1.39,80857,0
2017-05-26,1.41,1.44,1.35,1.38,97407,0
2017-05-30,1.43,1.43,1.35,1.36,61871,0
2017-05-31,1.35,1.36,1.17,1.23,84274,0
2017-06-01,1.23,1.29,1.23,1.26,19658,0
2017-06-02,1.27,1.32,1.25,1.3,61115,0
2017-06-05,1.3,1.3,1.23,1.23,36235,0
2017-06-06,1.23,1.3,1.23,1.27,73022,0
2017-06-07,1.4,1.52,1.2,1.2,751214,0
2017-06-08,1.2,1.2686,1.19,1.25,103913,0
2017-06-09,1.25,1.3,1.2354,1.27,118135,0
2017-06-12,1.26,1.3,1.25,1.26,43333,0
2017-06-13,1.28,1.32,1.27,1.31,61639,0
2017-06-14,1.31,1.37,1.29,1.33,148135,0
2017-06-15,1.32,1.39,1.301,1.32,79486,0
2017-06-16,1.31,1.33,1.3,1.3,26835,0
2017-06-19,1.3,1.34,1.29,1.31,28880,0
2017-06-20,1.3,1.33,1.3,1.3,9664,0
2017-06-21,1.2862,1.35,1.2862,1.34,60595,0
2017-06-22,1.34,1.44,1.3135,1.4,95517,0
2017-06-23,1.4,1.43,1.38,1.43,85194,0
2017-06-26,1.4,1.41,1.3501,1.39,79935,0
2017-06-27,1.38,1.44,1.38,1.41,99955,0
2017-06-28,1.41,1.44,1.41,1.41,43738,0
2017-06-29,1.41,1.43,1.4,1.42,29892,0
2017-06-30,1.41,1.41,1.34,1.35,101915,0
2017-07-03,1.35,1.4,1.3,1.3,17751,0
2017-07-05,1.3,1.42,1.28,1.35,249910,0
2017-07-06,1.33,1.4,1.33,1.38,97149,0
2017-07-07,1.38,1.44,1.35,1.42,70521,0
2017-07-10,1.45,1.49,1.38,1.43,124571,0
2017-07-11,1.42,1.48,1.37,1.38,106884,0
2017-07-12,1.38,1.4,1.35,1.37,33502,0
2017-07-13,1.36,1.4,1.32,1.36,107861,0
2017-07-14,1.39,1.4,1.3598,1.39,48729,0
2017-07-17,1.4,1.46,1.36,1.41,71104,0
2017-07-18,1.4,1.41,1.3507,1.38,20222,0
2017-07-19,1.38,1.42,1.38,1.38,37011,0
2017-07-20,1.38,1.44,1.36,1.42,99770,0
2017-07-21,1.4,1.58,1.4,1.54,457096,0
2017-07-24,1.59,1.64,1.45,1.45,264688,0
2017-07-25,1.47,1.55,1.47,1.48,141658,0
2017-07-26,1.49,1.55,1.481,1.5,108806,0
2017-07-27,1.57,1.57,1.48,1.49,91276,0
2017-07-28,1.4707,1.5,1.47,1.48,10238,0
2017-07-31,1.51,1.51,1.43,1.43,68047,0
2017-08-01,1.44,1.44,1.35,1.37,130120,0
2017-08-02,1.37,1.49,1.37,1.4099,75044,0
2017-08-03,1.39,1.45,1.37,1.38,18027,0
2017-08-04,1.4072,1.43,1.38,1.4,57144,0
2017-08-07,1.41,1.43,1.29,1.32,88234,0
2017-08-08,1.39,1.39,1.3139,1.36,108280,0
2017-08-09,1.34,1.38,1.34,1.35,43310,0
2017-08-10,1.34,1.38,1.26,1.26,89477,0
2017-08-11,1.25,1.32,1.24,1.25,144187,0
2017-08-14,1.25,1.38,1.2301,1.32,49923,0
2017-08-15,1.32,1.35,1.25,1.28,49445,0
2017-08-16,1.28,1.34,1.28,1.31,6445,0
2017-08-17,1.3,1.31,1.29,1.29,9013,0
2017-08-18,1.28,1.3,1.26,1.3,39426,0
2017-08-21,1.27,1.282,1.25,1.25,24313,0
2017-08-22,1.25,1.34,1.25,1.27,35133,0
2017-08-23,1.28,1.28,1.24,1.26,58234,0
2017-08-24,1.2493,1.28,1.2493,1.26,52895,0
2017-08-25,1.2703,1.28,1.25,1.27,32376,0
2017-08-28,1.25,1.28,1.25,1.25,35379,0
2017-08-29,1.24,1.28,1.24,1.26,29222,0
2017-08-30,1.26,1.3369,1.26,1.32,61320,0
2017-08-31,1.41,1.43,1.332,1.36,106388,0
2017-09-01,1.39,1.41,1.36,1.4,36847,0
2017-09-05,1.4,1.41,1.31,1.35,82735,0
2017-09-06,1.38,1.38,1.37,1.37,21255,0
2017-09-07,1.4,1.4,1.37,1.38,30232,0
2017-09-08,1.36,1.38,1.36,1.37,58406,0
2017-09-11,1.37,1.4,1.365,1.38,17075,0
2017-09-12,1.37,1.38,1.34,1.37,28010,0
2017-09-13,1.39,1.3962,1.35,1.36,41211,0
2017-09-14,1.38,1.4,1.35,1.38,92035,0
2017-09-15,1.38,1.4,1.3407,1.36,40989,0
2017-09-18,1.3,1.33,1.2701,1.3,76313,0
2017-09-19,1.29,1.31,1.23,1.25,172095,0
2017-09-20,1.25,1.299,1.25,1.27,26489,0
2017-09-21,1.3,1.3,1.2684,1.27,25436,0
2017-09-22,1.253,1.29,1.25,1.27,24397,0
2017-09-25,1.29,1.29,1.2601,1.28,34092,0
2017-09-26,1.22,1.26,1.21,1.25,51065,0
2017-09-27,1.25,1.27,1.23,1.23,35687,0
2017-09-28,1.23,1.25,1.16,1.17,163193,0
2017-09-29,1.13,1.17,0.94,1.14,490176,0
2017-10-02,1.17,1.17,1.12,1.13,61155,0
2017-10-03,1.16,1.17,1.08,1.12,117364,0
2017-10-04,1.13,1.15,1.0801,1.13,64817,0
2017-10-05,1.1,1.13,1.08,1.09,57866,0
2017-10-06,1.08,1.12,1.08,1.11,57915,0
2017-10-09,1.09,1.1,1.07,1.08,50713,0
2017-10-10,1.07,1.0762,1.04,1.04,121685,0
2017-10-11,1.01,1.07,1.01,1.04,73396,0
2017-10-12,1.05,1.07,1.03,1.03,34797,0
2017-10-13,1.02,1.04,0.9906,1.01,184766,0
2017-10-16,1,1.03,0.98,1.02,222809,0
2017-10-17,1.02,1.05,1,1.01,207025,0
2017-10-18,1.01,1.07,1.01,1.03,163745,0
2017-10-19,1.04,1.04,1,1.01,96525,0
2017-10-20,1,1.03,0.9763,1.01,165213,0
2017-10-23,1,1.0155,0.9391,0.9501,272731,0
2017-10-24,0.9899,0.9899,0.94,0.96195,245300,0
2017-10-25,0.94,0.98,0.9225,0.9621,181194,0
2017-10-26,0.97,0.98,0.9138,0.9744,173846,0
2017-10-27,0.97,1.16,0.9502,1.16,948384,0
2017-10-30,1.17,1.17,1.06,1.09,175101,0
2017-10-31,1.05,1.08,1.03,1.06,59594,0
2017-11-01,1.04,1.07,1,1.01,103500,0
2017-11-02,1.01,1.03,0.96,1.02,71065,0
2017-11-03,1,1.03,1,1.02,94243,0
2017-11-06,1.01,1.08,0.97,1.01,71301,0
2017-11-07,1.01,1.04,1,1.04,71832,0
2017-11-08,1.05,1.0558,1.0221,1.03,41396,0
2017-11-09,1.01,1.0231,0.99,1.0159,59081,0
2017-11-10,1,1.04,1,1,79620,0
