Date,Open,High,Low,Close,Volume,OpenInt
2011-03-31,30,30.4,30,30.4,1750,0
2011-04-01,30.4,30.4,30.4,30.4,763,0
2011-04-05,30.4,30.4,30.4,30.4,500,0
2011-04-07,30.4,30.4,30.4,30.4,425,0
2011-04-08,30.2,30.2,30.2,30.2,5,0
2011-04-13,30.2,30.4,30.2,30.4,315,0
2011-04-14,30.4,30.8,30.4,30.8,942,0
2011-04-15,30.8,32.8,28,31,17983,0
2011-04-18,30.4,30.4,27,30,2481,0
2011-04-19,29.4,29.4,22.2,27,4133,0
2011-04-20,26,29,23,27.4,3674,0
2011-04-21,28.2,29,27.4,28.2,1142,0
2011-04-25,26.6,29.8,26.6,27,675,0
2011-04-26,28,30,28,30,832,0
2011-04-27,30,31,30,31,763,0
2011-04-28,30.2,31,30.2,30.2,120,0
2011-04-29,30.2,30.2,30.2,30.2,18,0
2011-05-02,31,31,28,31,216,0
2011-05-03,32.8,32.8,31.2,32.4,1949,0
2011-05-04,32.8,32.8,32.4,32.8,3170,0
2011-05-05,33,33.2,33,33.2,3418,0
2011-05-06,33.4,33.4,30,31.6,3602,0
2011-05-09,33.4,33.4,32,33.2,5463,0
2011-05-10,33.6,33.6,32.4,33.4,7426,0
2011-05-11,33.6,34,32.8,33.8,7606,0
2011-05-12,34,35.4,34,35.2,18057,0
2011-05-13,35.8,36,34.4,35.8,12835,0
2011-05-16,36.4,39.8,36.4,37.6,12213,0
2011-05-17,37.8,37.8,33,33.8,9630,0
2011-05-18,34.2,35,31,33.6,7317,0
2011-05-19,34,36.6,34,34.8,1756,0
2011-05-20,36,36,34.2,35.8,1438,0
2011-05-23,35.8,35.8,32.8,34.2,2187,0
2011-05-24,33.4,34,30,30,2031,0
2011-05-25,29.4,30,24,26,5241,0
2011-05-26,24,26,22.2,26,5199,0
2011-05-27,26,30.8,26,30,1253,0
2011-05-31,30.6,33,29.2,29.6,1747,0
2011-06-01,29.6,32.8,28.2,28.6,1480,0
2011-06-02,30.4,31,29.2,29.4,12227,0
2011-06-03,30.6,30.6,29.6,30,2442,0
2011-06-06,30.6,30.6,29.6,30,11566,0
2011-06-07,30.2,30.2,30,30,9373,0
2011-06-08,30,30,29.4,29.6,3827,0
2011-06-09,29.6,30.2,29.6,30.2,2344,0
2011-06-10,30.2,30.2,29.8,29.8,6065,0
2011-06-13,30,30.2,28.8,29.8,6394,0
2011-06-14,30.2,30.2,25.6,27.6,15620,0
2011-06-15,26,29,24,25,8996,0
2011-06-16,26,28.6,25.4,28,8757,0
2011-06-17,28,28,24,25.2,7491,0
2011-06-20,25,26.2,21,25.4,5763,0
2011-06-21,25,25.2,21.6,22.4,2988,0
2011-06-22,22.4,22.4,17,20,4521,0
2011-06-23,20.8,20.8,17,17.2,3580,0
2011-06-24,15.8,16.2,13,15.4,6322,0
2011-06-27,15.4,16,15.4,16,604,0
2011-06-28,15.4,20.2,15.4,19.8,8565,0
2011-06-29,19.6,21,18.8,21,10482,0
2011-06-30,21,23.6,20.6,21.4,12215,0
2011-07-01,21.4,21.4,19.6,20.4,3245,0
2011-07-05,21,21,18,18.8,5662,0
2011-07-06,20,20,18,19.6,12618,0
2011-07-07,18,20,17.2,19.4,12025,0
2011-07-08,19.6,20,17,18,1882,0
2011-07-11,18,18.4,17,18,1631,0
2011-07-12,18,18.6,17,17.8,3914,0
2011-07-13,18,19,17.4,17.6,5852,0
2011-07-14,19,20.2,18,19.8,23915,0
2011-07-15,19.8,21,18.4,18.6,10622,0
2011-07-18,18.6,18.6,17.2,18.4,4552,0
2011-07-19,17.2,19,17,18,2214,0
2011-07-20,18.6,20.2,17.6,18.6,7203,0
2011-07-21,19,20.4,18.9,20,9733,0
2011-07-22,20,20,18.7,19.6,4696,0
2011-07-25,19.6,19.6,18.4,19.2,3927,0
2011-07-26,18.4,20,18.4,19.8,1512,0
2011-07-27,20,20,18.4,19.2,1440,0
2011-07-28,19.3,20,18.8,20,770,0
2011-07-29,20,20,18.4,18.6,1851,0
2011-08-01,18.4,20,18.4,19.8,423,0
2011-08-02,20,20,18.8,19,870,0
2011-08-03,18.7,19,18.7,18.7,1297,0
2011-08-04,18.7,20,17.8,19.4,2457,0
2011-08-05,17.8,19,16,18.6,1063,0
2011-08-08,17.1,18,15,16.6,2985,0
2011-08-09,15.2,18.4,15.2,18.4,1997,0
2011-08-10,17,18,16,17.8,887,0
2011-08-11,16,18,15,16,3130,0
2011-08-12,16,16.8,15,15,1215,0
2011-08-15,15,16,14,15,2935,0
2011-08-16,15.6,15.6,13,13.2,983,0
2011-08-17,13.6,15.58,12.6,15.58,1725,0
2011-08-18,14.9,15.58,13,14.98,1258,0
2011-08-19,14.98,14.98,13.2,14.6,1457,0
2011-08-22,15,15,14,14.4,1207,0
2011-08-23,15.6,15.6,13,13,792,0
2011-08-24,15.6,15.6,13,14.8,3060,0
2011-08-25,15.6,15.6,14.8,15.6,1379,0
2011-08-26,15.6,16.4,15,15.2,1789,0
2011-08-29,15.8,16,14.8,14.8,1405,0
2011-08-30,15,15,14.8,15,1846,0
2011-08-31,14.8,15,14.8,14.85,2140,0
2011-09-01,14.8,15.8,14.8,14.8,2356,0
2011-09-02,14.8,15.2,14.8,14.8,775,0
2011-09-06,14.4,15,14.4,14.6,1335,0
2011-09-07,15,15,13.4,13.4,1859,0
2011-09-08,13.6,14.8,13,13.2,1911,0
2011-09-09,13.2,13.6,13,13,1126,0
2011-09-12,13,13.8462,11,11.2,2459,0
2011-09-13,11.2,13,10.5,11,1320,0
2011-09-14,10.8,10.8,8.5,9.6,7173,0
2011-09-15,9.8,9.8,8.5,8.5,2145,0
2011-09-16,8.5,8.9,8,8.9,5140,0
2011-09-19,8,8.9,8,8,392,0
2011-09-20,8,8.8,8,8,1490,0
2011-09-21,8,8.8,8,8,805,0
2011-09-22,8,8.66,8,8.6,3754,0
2011-09-23,8.9,8.9,8,8.6,1784,0
2011-09-26,8.9,10,8,8,1917,0
2011-09-27,8,8.6,8,8,499,0
2011-09-28,8,9,8,9,1430,0
2011-09-29,9,10,8.2,10,1411,0
2011-09-30,9.6,9.6,8.2,9.2,802,0
2011-10-03,8.7,9.2,6.8,6.8,7592,0
2011-10-04,7.8,7.8,6.6,6.6,2100,0
2011-10-05,7.6,8,6.6,8,2110,0
2011-10-06,8,8,6.8,7.2,1020,0
2011-10-07,6.8,6.8,6.6,6.6,590,0
2011-10-10,6.6,7.6,6.6,6.8,2062,0
2011-10-11,7.4,7.4,6.8,7.2,600,0
2011-10-12,7.2,7.2,7.2,7.2,20,0
2011-10-13,7.2,7.2,7.2,7.2,180,0
2011-10-14,7.2,7.2,6.8,7.2,250,0
2011-10-17,7.4,7.4,6.8,6.8,242,0
2011-10-18,6.8,7.4,6.8,7.4,483,0
2011-10-19,7.4,7.4,6.8,7.4,178,0
2011-10-20,7,7.4,6.8,7.4,970,0
2011-10-21,7.4,7.8,7,7.8,1453,0
2011-10-24,7,8,6.6,7,294,0
2011-10-25,7,7.4,7,7.2,634,0
2011-10-26,7.2,7.2,6.2,7.2,190,0
2011-10-27,7.4,7.4,6.2,7.4,328,0
2011-10-28,7.4,7.4,6.2,7.4,682,0
2011-10-31,6.2,7.4,6.2,6.2,148,0
2011-11-01,7,7.4,6.2,7.4,393,0
2011-11-02,7.4,7.4,6.2,7.4,303,0
2011-11-03,7.2,7.4,5.6,7.4,430,0
2011-11-04,5.6,7,5.42,7,940,0
2011-11-07,7,7.4,7,7.4,355,0
2011-11-08,7.5,7.5,6,7.4,415,0
2011-11-09,6,7.4,6,7.4,162,0
2011-11-10,6.2,7.8,6.2,7.6,262,0
2011-11-11,7.6,7.6,6,6,690,0
2011-11-14,6.2,7.8,6.2,7.7,248,0
2011-11-15,6.2,8,6.2,6.2,2051,0
2011-11-16,7.4,7.4,6,7.3,606,0
2011-11-17,7.2,7.2,6,7,1241,0
2011-11-18,5.6,7,5.6,7,735,0
2011-11-21,5.6,7.2,5.6,7,266,0
2011-11-22,7,7,5.6,7,597,0
2011-11-23,7,7,6.4,7,242,0
2011-11-25,7,7,7,7,7,0
2011-11-28,8,8,5.6,7,999,0
2011-11-29,7.6,7.6,5.6,7,861,0
2011-11-30,6.4,7.2,5.6,7,2067,0
2011-12-01,5.4,7,5.4,6.8,721,0
2011-12-02,5.8,6.8,5.8,6.4,730,0
2011-12-05,5.6,6.3975,5.6,6.2,300,0
2011-12-06,5.6,7,5.6,6.3975,470,0
2011-12-07,5.6,7,5.6,6,640,0
2011-12-08,5.4,6,5.4,5.9975,402,0
2011-12-09,6,6,5,5.9975,1936,0
2011-12-12,5,6,5,5.9975,214,0
2011-12-13,5,5.6,4.6,5.6,786,0
2011-12-14,5.6,5.6,4.4,4.8,881,0
2011-12-15,3.4,4.8,3.4,4,585,0
2011-12-16,4,4.2,4,4,1060,0
2011-12-19,4.2,4.2,3.6,3.6,1106,0
2011-12-20,3,5,2.4,4.6,8384,0
2011-12-21,4.2,4.8,4.2,4.6,1346,0
2011-12-22,4.4,6,4.2,6,2766,0
2011-12-23,6,6,4.4,5,963,0
2011-12-27,5,5.2,4.1,4.9,1397,0
2011-12-28,4.1,5,4.1,4.3,1994,0
2011-12-29,4.3,5,4.3,5,6221,0
2011-12-30,5.02,5.02,4.5,5.02,961,0
2012-01-03,5,6,5,5.78,887,0
2012-01-04,5.8,5.8,4.95,5,1727,0
2012-01-05,4.8,5.6,4.5,5,305,0
2012-01-06,5,5,4.5,5,160,0
2012-01-09,5.4,5.4,5,5,555,0
2012-01-10,5,6.9,5,5.6,1012,0
2012-01-11,5,5,4.9,5,1405,0
2012-01-12,5.8,6,4.6,4.6,713,0
2012-01-13,4.5,5.2,4.5,4.8,406,0
2012-01-17,4.8,5.36,4.5,5.2,1216,0
2012-01-18,4.5,8,4.5,8,6785,0
2012-01-19,8,8,6.4,7.8,5101,0
2012-01-20,7.8,7.8,7.2,7.6,1832,0
2012-01-23,7.6,8.4,7,7.6,2967,0
2012-01-24,7.6,9,7.6,8.08,2399,0
2012-01-25,9,9,8,8.18,990,0
2012-01-26,7.4,10.8,7.4,9.6,5749,0
2012-01-27,9.6,13,9.6,12.4,2825,0
2012-01-30,13,15,13,14.4,7951,0
2012-01-31,14.6,16.2,14.4,15.2,8463,0
2012-02-01,20,20,12.8,14,5108,0
2012-02-02,14,15.2,12,13,5867,0
2012-02-03,12.8,12.8,10.2,12.6,1570,0
2012-02-06,12.78,13,11.4,12.8,376,0
2012-02-07,12.6,12.6,10.4,12.6,411,0
2012-02-08,11,13,11,13,730,0
2012-02-09,12,13.8,11.2,13.8,1448,0
2012-02-10,13.8,15.2,11.4,15,874,0
2012-02-13,15.8,15.8,13,14,2147,0
2012-02-14,14,15.6,14,14.4,12783,0
2012-02-15,14.4,15.6,13.4,14.3,11296,0
2012-02-16,13.8,15.4,13.8,14.8,4455,0
2012-02-17,15,15.4,13.8,15.2,6082,0
2012-02-21,15.2,15.8,14,14.6,4279,0
2012-02-22,14,14.6,12,14,4327,0
2012-02-23,14,14.2,13,14,3598,0
2012-02-24,14,15.2,14,15.2,720,0
2012-02-27,15.2,15.2,12.8,15.2,1252,0
2012-02-28,14.8,15.6,14,14.8,4920,0
2012-02-29,14.8,15.2,14.1,15.2,3206,0
2012-03-01,14.8,15,14,14,3305,0
2012-03-02,14.6,14.6,12.6,14.4,2427,0
2012-03-05,14,14.4,13.4,13.8,1731,0
2012-03-06,15.6,15.6,12.8,13.8,9450,0
2012-03-07,15,15.8,12,13,17019,0
2012-03-08,13,13.6,11.6,13.6,13409,0
2012-03-09,13.58,13.6,12.4,13.2,15391,0
2012-03-12,13.2,14.6,12.1,12.8,33906,0
2012-03-13,12.8,13,7.62,10.2,43992,0
2012-03-14,10.3,12,7,7.8,78402,0
2012-03-15,7.5025,9,5,6.9,75271,0
2012-03-16,6.3,6.8,5.4,5.8,29602,0
2012-03-19,5.6,5.6,3.6,4.7,77955,0
2012-03-20,4.78,6,4.4,5.9,26826,0
2012-03-21,6,7.8,6,7.3,107988,0
2012-03-22,8,8,6.4,6.44,47520,0
2012-03-23,6.48,7,5,6.6,33863,0
2012-03-26,5.4,5.9,3.8,4.58,166983,0
2012-03-27,4.4,4.9,4,4.22,78270,0
2012-03-28,4.4,4.8,4,4.4,33012,0
2012-03-29,4.4,4.4,3.6,3.8,70746,0
2012-03-30,3.9975,3.9975,3.49,3.8,158930,0
2012-04-02,3.6,4,3.6,4,12734,0
2012-04-03,3.7525,4,3.5,3.6,24863,0
2012-04-04,3.5037,3.8,3.5037,3.7,9299,0
2012-04-05,3.7,4,3.6975,3.6975,10635,0
2012-04-09,3.9,3.9,3.6962,3.8975,9239,0
2012-04-10,3.4,3.91,3.4,3.8,15519,0
2012-04-11,3.9,3.9,3.64,3.8,13382,0
2012-04-12,3.8,3.8,3.5,3.7,16931,0
2012-04-13,3.8,3.8,3.2,3.4,24022,0
2012-04-16,3.4,3.4,2.8,3.2,31769,0
2012-04-17,3.2,3.4,2.9,3.4,358678,0
2012-04-18,3.6,3.6,3.1,3.4,11967,0
2012-04-19,3.4,4.2,3.1,3.96,190384,0
2012-04-20,4,4.1,3.6,3.7975,57362,0
2012-04-23,4,4.2,3.4,3.7,29059,0
2012-04-24,3.76,4,3.72,3.9,90367,0
2012-04-25,4,4.7,3.9,4.2,193090,0
2012-04-26,4.28,4.36,3.3,3.6,137573,0
2012-04-27,3.5,3.79,3.4,3.54,22309,0
2012-04-30,3.54,3.76,3.4,3.76,17912,0
2012-05-01,3.7,3.76,3.4,3.6,12225,0
2012-05-02,3.68,3.7,3.4,3.56,12543,0
2012-05-03,3.4,3.56,3.2,3.22,17993,0
2012-05-04,3.3,3.3,3.1,3.2,24511,0
2012-05-07,3.1,3.2,3.1,3.2,13603,0
2012-05-08,3.2,3.3,3.02,3.2,12622,0
2012-05-09,3.02,3.26,3,3.06,14441,0
2012-05-10,3.06,3.5,2.9,3.26,38642,0
2012-05-11,3.26,3.4,3.14,3.4,17016,0
2012-05-14,3.14,3.5,3.14,3.3,14257,0
2012-05-15,3,3.3,3,3.2,10591,0
2012-05-16,3.2,3.2,3,3.1,12637,0
2012-05-17,3.1,3.3,3.1,3.28,10916,0
2012-05-18,3.1,3.6,2.9,3.2,6744,0
2012-05-21,3.2,3.6,3.2,3.3,8845,0
2012-05-22,3.5,3.6,3.3,3.4,7978,0
2012-05-23,3.2,3.5,3.2,3.5,5852,0
2012-05-24,3.34,3.5,3.26,3.3,3415,0
2012-05-25,3.5,3.5,3.42,3.44,3035,0
2012-05-29,3.4,3.6,3,3.38,14196,0
2012-05-30,3.38,3.6,3.38,3.6,4477,0
2012-05-31,3.6,4,3.46,3.8,27169,0
2012-06-01,3.72,3.98,3.5,3.8,13238,0
2012-06-04,3.2,3.8,3.2,3.6,5574,0
2012-06-05,3.6,3.8,3.6,3.74,12030,0
2012-06-06,3.74,3.78,3.5,3.74,4671,0
2012-06-07,3.8,3.8,3.6,3.6,4371,0
2012-06-08,3.54,4,3.54,3.6,6683,0
2012-06-11,3.8,3.8,3.6,3.66,8754,0
2012-06-12,3.66,3.8,3.51,3.8,7582,0
2012-06-13,3.8,3.9,3.66,3.74,14266,0
2012-06-14,3.8,3.95,3.8,3.9,16283,0
2012-06-15,3.8,3.96,3.8,3.8,13994,0
2012-06-18,3.8,3.9,3.62,3.6225,13011,0
2012-06-19,3.76,3.96,3.7,3.94,30500,0
2012-06-20,3.96,4.2,3.84,3.96,79815,0
2012-06-21,4,4.2025,3.9,4.2,59944,0
2012-06-22,4.2,4.56,4.2,4.44,174859,0
2012-06-25,4.58,4.96,3.92,4.12,440849,0
2012-06-26,4.2,4.3,3.74,4,105141,0
2012-06-27,4.2,4.2,3.3,3.74,112121,0
2012-06-28,3.74,3.78,3.4,3.6,41483,0
2012-06-29,3.6,3.96,3.6,3.96,31635,0
2012-07-02,3.88,4.4,3.88,4.4,60243,0
2012-07-03,4.4,4.9575,4.35,4.72,153742,0
2012-07-05,4.7,5.16,4.42,4.6,216796,0
2012-07-06,4.52,5.04,4.52,5,110308,0
2012-07-09,5.04,5.96,4.96,5.3,444404,0
2012-07-10,5.4,5.6,5.12,5.4,124312,0
2012-07-11,5.5,5.6,5.2,5.36,89302,0
2012-07-12,5.4,5.4,5.04,5.36,63349,0
2012-07-13,5.34,5.34,5.1,5.26,37433,0
2012-07-16,5.26,5.34,5.04,5.3275,32353,0
2012-07-17,5.3275,5.3275,4.42,5,93854,0
2012-07-18,5.06,5.06,4.62,4.9,42299,0
2012-07-19,4.9,5,4.6,4.8,30040,0
2012-07-20,4.8,4.8,4.4,4.7,53166,0
2012-07-23,4.9975,5.06,3.46,3.8,364409,0
2012-07-24,3.5,4,3.5,3.84,64227,0
2012-07-25,3.84,4.2,3.84,3.96,24827,0
2012-07-26,4.1,4.1,3.96,4,23478,0
2012-07-27,4.1,4.1,3.66,4,34616,0
2012-07-30,4,4.6,4,4.4,95544,0
2012-07-31,4.4,4.6,4.1,4.2,19255,0
2012-08-01,4.4,4.4,4,4.1,22435,0
2012-08-02,4.1437,4.39,3.8625,4,13086,0
2012-08-03,4.4,4.4,3.82,3.82,17438,0
2012-08-06,3.82,4.2,3.82,4,21983,0
2012-08-07,4.16,4.16,3.86,3.9,17575,0
2012-08-08,4,4,3.8225,4,16234,0
2012-08-09,3.9975,3.9975,3.6437,3.9,35700,0
2012-08-10,3.8,3.9375,3.6,3.8,26824,0
2012-08-13,3.7,3.88,3.6,3.84,11796,0
2012-08-14,3.6,3.87,3.6,3.84,12894,0
2012-08-15,3.98,4,3.7,3.9,13883,0
2012-08-16,4.2,4.2,3.9,4,8417,0
2012-08-17,4,4,3.85,4,21375,0
2012-08-20,3.82,4.2,3.82,4,18288,0
2012-08-21,3.9,4.14,3.8,3.9,21474,0
2012-08-22,4,4,3.84,3.9,5225,0
2012-08-23,3.7,4,3.6,4,12157,0
2012-08-24,4,4,3.68,3.8,10918,0
2012-08-27,3.7125,3.9975,3.7125,3.8,14616,0
2012-08-28,4,4,3.68,3.68,8542,0
2012-08-29,3.7,3.96,3.7,3.94,13351,0
2012-08-30,3.98,4.12,3.8,4.12,38977,0
2012-08-31,4.1,4.64,4,4.2,83388,0
2012-09-04,4.2,4.3,4.1,4.16,25798,0
2012-09-05,4.1,4.26,4,4.01,24177,0
2012-09-06,4.01,4.38,4.0025,4.2,21269,0
2012-09-07,4.12,4.2,4.12,4.1937,9420,0
2012-09-10,4.14,4.76,4.14,4.51,113752,0
2012-09-11,4.6,4.8,4.5,4.56,97582,0
2012-09-12,4.6,4.7,4.2,4.3,32331,0
2012-09-13,4.2,4.58,4.2,4.5,21098,0
2012-09-14,4.54,4.58,4.32,4.4,16889,0
2012-09-17,4.4,4.5,4.2,4.4,13847,0
2012-09-18,4.38,4.38,4.06,4.3,23472,0
2012-09-19,4.2,4.38,4.1,4.3738,21439,0
2012-09-20,4.3738,4.3762,4.2,4.3,25290,0
2012-09-21,4.2,4.3,4,4.3,44577,0
2012-09-24,4.2,4.56,4.2,4.3962,42658,0
2012-09-25,4.26,4.5,4.26,4.3,33050,0
2012-09-26,4.3,4.38,4.01,4.2,32493,0
2012-09-27,4.3,4.36,4.1975,4.2,16532,0
2012-09-28,4.2,4.3,4.2,4.2075,9703,0
2012-10-01,4.1,4.4,4.02,4.38,29651,0
2012-10-02,4.4,4.96,4.38,4.7975,185986,0
2012-10-03,4.74,5,4.6325,4.94,63104,0
2012-10-04,5,5,4.8,4.8,21054,0
2012-10-05,4.9,5,4.6,4.6,22856,0
2012-10-08,4.6,5.2,4.6,5.2,54752,0
2012-10-09,5.52,6.6,5.42,5.88,262132,0
2012-10-10,6.28,7.4,6.02,7.4,220963,0
2012-10-11,7.1,7.5775,6.44,6.88,206761,0
2012-10-12,6.8,7.08,6.34,6.8,129910,0
2012-10-15,6.84,7,6.42,6.9,114490,0
2012-10-16,6.8,6.96,6.6,6.7,40845,0
2012-10-17,7.02,8.76,6.9,8.4,344190,0
2012-10-18,8.4,9.2025,7.8,8.5,211771,0
2012-10-19,8.4,9.7,8.4,9.0225,135209,0
2012-10-22,9.32,9.4,8.2,8.94,93241,0
2012-10-23,9.26,9.38,6.7,7.42,267789,0
2012-10-24,7.8,8.2,7.1,7.6,83517,0
2012-10-25,7.62,7.8,6.1,6.8,191629,0
2012-10-26,6.8,6.8,5.6,5.72,161539,0
2012-10-31,5.6,6.9,5.6,6.1,129260,0
2012-11-01,6.36,6.8,5.9,6,94798,0
2012-11-02,6.2,6.2,5.8,6,47822,0
2012-11-05,6.1,6.58,6,6.04,71001,0
2012-11-06,6.04,6.38,6,6.06,37913,0
2012-11-07,6.2,6.96,5.8,6.9,95460,0
2012-11-08,7.1,7.1,6.42,6.8,45914,0
2012-11-09,6.88,6.8825,6.04,6.44,37876,0
2012-11-12,6.5,6.5637,6.2025,6.4,30770,0
2012-11-13,6.22,6.54,6.2,6.4,19602,0
2012-11-14,6.8,8.2,6.6,7.72,181567,0
2012-11-15,7.78,7.9975,6.04,6.62,176459,0
2012-11-16,6.5,6.6975,5.6,6.2,98634,0
2012-11-19,6.38,6.6963,4.5,5.4,271488,0
2012-11-20,5.7,5.9,5.2,5.58,56832,0
2012-11-21,5.58,5.76,5.3,5.5,57842,0
2012-11-23,5.5,5.6,5.4,5.52,9917,0
2012-11-26,5.5963,5.6,5.14,5.6,49793,0
2012-11-27,5.6,6.2,5.4,6.2,44537,0
2012-11-28,6,6.2,5.6,6,35070,0
2012-11-29,6.0575,6.0575,5.6,5.8,27493,0
2012-11-30,5.7,6,5.6,5.84,12325,0
2012-12-03,5.9,7.4,5.8,6.8,243890,0
2012-12-04,6.86,7,6.23,6.7,63385,0
2012-12-05,7,7,6.42,6.44,49005,0
2012-12-06,6.5,6.5,5.86,6.17,85804,0
2012-12-07,6.2,6.3,5.9,6.12,20881,0
2012-12-10,6.2,6.2,5.82,6.14,18226,0
2012-12-11,6,6.3,6,6.04,46410,0
2012-12-12,6.04,6.3,5.9,6.2,30747,0
2012-12-13,6.2,6.2,4.46,4.7,524545,0
2012-12-14,4.7,4.8,4.2,4.5,123571,0
2012-12-17,4.5,5,4.4037,4.6,95094,0
2012-12-18,4.54,4.7,4.52,4.6,20867,0
2012-12-19,4.56,4.7,4.4,4.6,42054,0
2012-12-20,4.66,4.66,4.4238,4.46,30588,0
2012-12-21,4.42,4.6,4.4,4.6,26287,0
2012-12-24,4.6,4.66,4.42,4.43,13182,0
2012-12-26,4.45,4.58,4.36,4.4,40396,0
2012-12-27,4.32,4.45,4.14,4.16,64199,0
2012-12-28,4.15,4.35,4.15,4.26,15814,0
2012-12-31,4.15,4.4,4.1,4.4,31092,0
2013-01-02,4.4,4.4,4,4.3,36557,0
2013-01-03,4.3,4.5,4.22,4.4,33807,0
2013-01-04,4.7,4.7,4.4,4.48,33390,0
2013-01-07,4.5,4.75,4.48,4.68,88482,0
2013-01-08,4.75,4.8,4.44,4.44,52034,0
2013-01-09,4.56,4.56,4.44,4.48,17614,0
2013-01-10,4.52,4.55,4.43,4.5,24338,0
2013-01-11,4.5375,4.54,4.45,4.49,21014,0
2013-01-14,4.49,4.5462,4.42,4.48,33605,0
2013-01-15,4.5,4.68,4.42,4.65,142257,0
2013-01-16,4.6262,4.7,4.5962,4.5975,93852,0
2013-01-17,4.5,4.6,4.2,4.5,118853,0
2013-01-18,4.51,4.5725,4.2,4.5,74575,0
2013-01-22,4.42,4.5,4.4,4.42,28188,0
2013-01-23,4.3,4.5,4.3,4.4975,29961,0
2013-01-24,4.4975,4.5,4.36,4.44,40082,0
2013-01-25,4.4,4.44,4.2275,4.24,43305,0
2013-01-28,4.2,4.22,4.08,4.19,90073,0
2013-01-29,4.1937,4.42,4.1937,4.37,37597,0
2013-01-30,4.37,4.37,4.12,4.2,46500,0
2013-01-31,4.2,4.38,3.91,4.32,170395,0
2013-02-01,4.28,4.44,4.28,4.4,47778,0
2013-02-04,4.35,4.5,4.3,4.5,35107,0
2013-02-05,4.4,4.6,4.35,4.44,46478,0
2013-02-06,4.4,4.52,4.4,4.46,18065,0
2013-02-07,4.56,4.56,4.46,4.52,30385,0
2013-02-08,4.54,4.56,4.42,4.52,18896,0
2013-02-11,4.56,4.6,4.44,4.55,47081,0
2013-02-12,4.56,4.56,4.48,4.5,32024,0
2013-02-13,4.48,4.58,4.25,4.55,25376,0
2013-02-14,4.5575,4.56,4.31,4.4,16921,0
2013-02-15,4.4,4.5,4,4.04,58598,0
2013-02-19,4.16,4.3962,4.04,4.2,14892,0
2013-02-20,4.2,4.3,4,4.1,31928,0
2013-02-21,4.02,4.05,3.64,4.05,31214,0
2013-02-22,3.9,4.08,3.8,3.88,27268,0
2013-02-25,3.88,4.1,3.84,4,20281,0
2013-02-26,4,4.1975,3.8,4.18,27912,0
2013-02-27,4,4.1975,4,4.1975,13371,0
2013-02-28,4.1975,4.1975,4,4.1,12880,0
2013-03-01,4,4.18,4,4.02,5589,0
2013-03-04,4.02,4.1775,4.02,4.07,7602,0
2013-03-05,4.07,4.15,4.02,4.02,22840,0
2013-03-06,4.0663,4.0925,3.9025,4,25627,0
2013-03-07,3.91,4.0925,3.9,3.96,18411,0
2013-03-08,3.94,4.0925,3.94,4.0762,14724,0
2013-03-11,4.04,4.16,3.94,3.94,12012,0
2013-03-12,4.1375,4.1375,3.92,4.07,7136,0
2013-03-13,4,4.0675,3.94,4.04,11549,0
2013-03-14,4,4.16,4,4.12,18922,0
2013-03-15,4.12,4.17,4.04,4.16,10426,0
2013-03-18,4.2,4.2,4.1237,4.1963,33286,0
2013-03-19,4.18,4.44,4.14,4.4,50099,0
2013-03-20,4.4,4.7,4.38,4.54,99250,0
2013-03-21,4.6,4.7,4.2,4.38,51384,0
2013-03-22,4.3,4.5,4.16,4.24,24414,0
2013-03-25,4.3,4.4,4.11,4.2,29374,0
2013-03-26,4.29,4.29,4.1,4.1075,18794,0
2013-03-27,4.25,4.58,4.1075,4.56,42282,0
2013-03-28,4.56,4.74,4.5,4.58,94769,0
2013-04-01,4.58,4.7,4.58,4.7,39627,0
2013-04-02,4.7,4.7,4.5,4.5,22959,0
2013-04-03,4.5,4.67,4.5,4.6,22940,0
2013-04-04,4.52,4.68,4.52,4.66,22667,0
2013-04-05,4.63,5.0975,4.6,4.98,203853,0
2013-04-08,4.9975,5.18,4.82,4.84,125342,0
2013-04-09,4.84,5,4.8,5,58767,0
2013-04-10,4.82,5,4.8,4.8,37637,0
2013-04-11,4.8,4.85,4.42,4.7162,46109,0
2013-04-12,4.7475,5,4.7162,4.92,62682,0
2013-04-15,4.96,5.04,4.93,5,60968,0
2013-04-16,5,5.04,4.9,5,37171,0
2013-04-17,5,5,4.7,4.9,36327,0
2013-04-18,4.8425,5,4.7625,4.82,21440,0
2013-04-19,4.8,4.85,4.76,4.82,11042,0
2013-04-22,4.87,5,4.87,4.9,54819,0
2013-04-23,4.9,4.96,4.8,4.85,27655,0
2013-04-24,4.84,4.91,4.78,4.86,33113,0
2013-04-25,4.86,4.92,4.8,4.87,17457,0
2013-04-26,4.88,4.97,4.8625,4.89,20357,0
2013-04-29,4.92,5.18,4.92,5.1025,141841,0
2013-04-30,5.2025,5.8,5.11,5.53,188005,0
2013-05-01,5.4238,5.6,5.2025,5.28,116139,0
2013-05-02,5.3,5.5,5.26,5.4,76877,0
2013-05-03,5.52,5.6,5.4038,5.58,76317,0
2013-05-06,5.62,5.96,5.6,5.96,119054,0
2013-05-07,5.9,6.43,5.5,5.72,275925,0
2013-05-08,5.6025,5.84,5.5,5.61,49934,0
2013-05-09,5.7,5.82,5.6,5.7962,14275,0
2013-05-10,5.82,5.84,5.53,5.6,49357,0
2013-05-13,5.6137,5.69,5,5.2,111436,0
2013-05-14,5.2,5.5,5.02,5.4975,61168,0
2013-05-15,5.44,6.3738,5.44,6,307036,0
2013-05-16,6,6.1,5.7,5.9,80392,0
2013-05-17,6,6,5.8,5.98,53911,0
2013-05-20,5.82,6.48,5.82,6.48,125705,0
2013-05-21,6.5,6.79,6.01,6.41,170136,0
2013-05-22,6.7,6.7,6.0625,6.2,74186,0
2013-05-23,6.12,6.3,6.11,6.18,52057,0
2013-05-24,6.12,6.46,6.12,6.32,34547,0
2013-05-28,6.32,6.5,6.1,6.25,56263,0
2013-05-29,6.3,6.3,5.82,6.0775,88711,0
2013-05-30,6,6.16,5.9,6.07,24770,0
2013-05-31,6.08,6.09,5.82,6,52633,0
2013-06-03,5.91,6.09,5.62,5.7,88787,0
2013-06-04,5.7,5.78,5.26,5.74,81779,0
2013-06-05,5.7,5.79,5.5,5.6,33142,0
2013-06-06,5.6,5.65,5.3025,5.4,56129,0
2013-06-07,5.5,5.5,5,5.34,142641,0
2013-06-10,5.34,6,5.1,5.68,111699,0
2013-06-11,5.88,5.88,5.4025,5.6,40260,0
2013-06-12,5.7,5.8,5.6,5.75,67302,0
2013-06-13,5.75,5.76,5.6,5.68,33278,0
2013-06-14,5.64,5.68,5.56,5.6,17410,0
2013-06-17,5.33,5.62,5.3,5.4,30997,0
2013-06-18,5.45,5.45,5.21,5.32,45336,0
2013-06-19,5.38,5.52,5.2,5.2225,9953,0
2013-06-20,5.22,5.5,5.02,5.2025,36718,0
2013-06-21,5.25,5.3,5.02,5.1,29963,0
2013-06-24,5.0625,5.1,4.6,4.96,54184,0
2013-06-25,4.8,5.1,4.62,5.1,43754,0
2013-06-26,5,5.08,4.52,4.7,32355,0
2013-06-27,4.8,5,4.7,4.95,18220,0
2013-06-28,4.96,5,4.65,4.78,41056,0
2013-07-01,4.74,5,4.62,4.94,18807,0
2013-07-02,4.92,5,4.73,4.84,30747,0
2013-07-03,4.68,4.8,4.68,4.76,12100,0
2013-07-05,4.8,4.82,4.78,4.8,11000,0
2013-07-08,4.78,4.84,4.77,4.8,17444,0
2013-07-09,4.77,4.9,4.77,4.8425,8932,0
2013-07-10,4.9,5.7,4.9,5.4,199959,0
2013-07-11,5.4,5.78,5.36,5.64,104610,0
2013-07-12,5.92,5.94,5.55,5.8,98534,0
2013-07-15,5.9,6.3,5.7,6.1975,143382,0
2013-07-16,6.18,6.38,5.6,5.88,95423,0
2013-07-17,5.8762,6.1,5.7,5.88,64704,0
2013-07-18,5.9,6.4,5.73,6.4,77986,0
2013-07-19,6.34,6.38,5.87,6,75712,0
2013-07-22,6.3,6.4,5.84,6.08,110994,0
2013-07-23,6.08,6.09,5.7,5.7,45093,0
2013-07-24,5.7263,5.85,5.3,5.62,98513,0
2013-07-25,5.6,5.7,5.24,5.58,50743,0
2013-07-26,5.4363,5.58,5.38,5.48,21096,0
2013-07-29,5.48,5.5,5.31,5.4,29952,0
2013-07-30,5.4,5.5,5.31,5.44,54248,0
2013-07-31,5.42,6.06,5.42,6.04,189373,0
2013-08-01,5.84,6.2,5.84,6,77093,0
2013-08-02,6,6.14,5.84,6,54718,0
2013-08-05,6,6.6,5.9,6.59,188323,0
2013-08-06,6.62,7.28,6.62,6.8,333403,0
2013-08-07,6.99,7,6.1,6.46,158431,0
2013-08-08,6.46,6.6,6.2025,6.42,33312,0
2013-08-09,6.35,6.4,5.88,6.1,88542,0
2013-08-12,6.1375,6.1375,5.7,5.74,58255,0
2013-08-13,5.88,6.3,5.68,6.3,54177,0
2013-08-14,6.3,6.56,6.2,6.42,51658,0
2013-08-15,6.5,6.5,5.9,6.02,47277,0
2013-08-16,6.1,6.2,6,6.1,27475,0
2013-08-19,5.8237,6.1,5.4,5.8,137677,0
2013-08-20,6,6.08,5.62,5.9,24122,0
2013-08-21,5.89,5.92,5.72,5.82,33637,0
2013-08-22,5.85,6.1,5.82,5.9,18709,0
2013-08-23,5.9,6.08,5.9,5.96,15192,0
2013-08-26,5.98,6.0975,5.82,5.9,32487,0
2013-08-27,5.8,6.04,5.8,5.99,21932,0
2013-08-28,5.99,6.1,5.84,6,24821,0
2013-08-29,6,6.09,5.82,5.86,18003,0
2013-08-30,5.86,6,5.72,5.9,14495,0
2013-09-03,5.8,5.9,5.6,5.8,44729,0
2013-09-04,5.8,6.1,5.8,6.05,30918,0
2013-09-05,6.0425,6.94,5.99,6.8,211313,0
2013-09-06,6.8,6.8,6.5,6.7862,70746,0
2013-09-09,6.82,7.18,6.8,7,165319,0
2013-09-10,7.01,7.06,6.2,6.38,204527,0
2013-09-11,6.42,6.6,5.92,6.04,183864,0
2013-09-12,6.1,6.17,5.8,5.92,60128,0
2013-09-13,5.8,6.76,5.7,6.4,73477,0
2013-09-16,5.6,5.6,5.1,5.1562,884116,0
2013-09-17,5.2,5.2,5.04,5.1,244054,0
2013-09-18,5.0938,5.15,5,5.0375,202623,0
2013-09-19,5.0262,5.35,5.0225,5.16,279954,0
2013-09-20,5.15,5.2,5.1,5.17,115474,0
2013-09-23,5.19,5.2,5.01,5.03,107374,0
2013-09-24,5.06,5.14,5.02,5.06,95834,0
2013-09-25,5.07,5.09,4.9,4.9,83105,0
2013-09-26,4.95,5.18,4.9,5.12,73445,0
2013-09-27,5.1,5.12,5,5.02,54107,0
2013-09-30,5.02,5.05,4.82,4.82,104931,0
2013-10-01,4.8975,5.2,4.8,5.2,126403,0
2013-10-02,5.2,5.45,5.17,5.45,108876,0
2013-10-03,5.5,5.7,5.46,5.5,157337,0
2013-10-04,5.6,5.6,5.17,5.26,127375,0
2013-10-07,5.26,5.34,5.06,5.2,115395,0
2013-10-08,5.3,5.4,5.04,5.12,145612,0
2013-10-09,5.16,5.22,4.96,5.16,118250,0
2013-10-10,5.2,5.25,5.1,5.14,81002,0
2013-10-11,5.2,5.24,5.08,5.14,104546,0
2013-10-14,5.2,5.2,5,5.0775,78038,0
2013-10-15,5.12,5.38,5.04,5.34,146682,0
2013-10-16,5.36,5.66,5.3,5.59,188822,0
2013-10-17,5.6,5.7575,5.5625,5.7575,97576,0
2013-10-18,5.7962,6.18,5.75,6.1,245206,0
2013-10-21,6.2,6.26,5.4325,5.58,175898,0
2013-10-22,5.53,5.9975,5.53,5.7,88297,0
2013-10-23,5.9975,5.9975,5.6,5.7737,72406,0
2013-10-24,5.82,5.96,5.8,5.82,64288,0
2013-10-25,5.98,5.98,5.84,5.8675,41182,0
2013-10-28,5.9237,5.98,5.8,5.8,72784,0
2013-10-29,5.8,5.8,5.42,5.5025,80594,0
2013-10-30,5.58,5.8,5.5,5.5975,39906,0
2013-10-31,5.5963,5.65,5.3525,5.4,84618,0
2013-11-01,5.5,5.54,5.36,5.46,33258,0
2013-11-04,5.46,5.6,5.38,5.56,40799,0
2013-11-05,5.4,5.6,5.4,5.4538,60994,0
2013-11-06,5.4,5.54,5.26,5.28,68488,0
2013-11-07,5.29,5.29,5.2,5.26,23045,0
2013-11-08,5.26,5.32,5.2,5.3,48113,0
2013-11-11,5.33,5.8,5.28,5.7,60355,0
2013-11-12,5.78,5.78,5.6,5.6,38050,0
2013-11-13,5.66,5.68,5.46,5.6,24436,0
2013-11-14,5.6,5.66,5.46,5.48,77540,0
2013-11-15,5.58,5.66,5.48,5.6,50129,0
2013-11-18,5.63,5.7,5.48,5.48,48578,0
2013-11-19,5.6,5.66,5.4,5.5,21384,0
2013-11-20,5.6,5.72,5.5,5.5025,20670,0
2013-11-21,5.5025,5.6,5.5025,5.6,27323,0
2013-11-22,5.4,5.68,5.4,5.62,19640,0
2013-11-25,5.6,5.8,5.52,5.6,57780,0
2013-11-26,5.65,5.96,5.54,5.91,100814,0
2013-11-27,6.04,6.38,5.96,6.2,144842,0
2013-11-29,6.2,6.2,5.94,6.12,49888,0
2013-12-02,6.2,6.64,6.1,6.4,203956,0
2013-12-03,6.6,6.6,6.12,6.4,58584,0
2013-12-04,6.4,6.4,5.92,6,94707,0
2013-12-05,6,6.4,5.8,5.9025,56018,0
2013-12-06,6.05,6.2,5.9,6,37647,0
2013-12-09,6,6.4,6,6.14,43861,0
2013-12-10,6.24,6.4,6.1,6.26,33602,0
2013-12-11,6.26,6.3,6,6.14,56094,0
2013-12-12,6.12,6.88,6.1025,6.6,180648,0
2013-12-13,6.42,6.8,6.32,6.76,75278,0
2013-12-16,7.0862,7.96,7.0025,7.4025,350615,0
2013-12-17,7.58,7.8,7.2,7.6,82605,0
2013-12-18,7.6,7.8,7.59,7.76,107931,0
2013-12-19,7.8,8.8,7.4,8.4,226512,0
2013-12-20,8.4,9.1,8.3,8.99,301030,0
2013-12-23,9.05,10,8.86,9.5,307907,0
2013-12-24,9.74,9.78,8.65,9.26,181933,0
2013-12-26,9.23,9.3,8.2,9.0025,159599,0
2013-12-27,9.06,9.2,8.4,8.7,112772,0
2013-12-30,9.2,9.2,8.2025,9.2,189392,0
2013-12-31,9.19,9.8,8.8,9.6,175304,0
2014-01-02,9.7,10.78,9.7,10.64,300707,0
2014-01-03,10.8,11,10.04,10.2,303901,0
2014-01-06,10.7,10.8,10.02,10.6,160968,0
2014-01-07,10.77,11,10.42,10.7,189775,0
2014-01-08,10.68,10.95,10.62,10.94,145534,0
2014-01-09,10.95,11.2,10.76,10.8,318638,0
2014-01-10,10.8438,10.85,9.22,10.14,459340,0
2014-01-13,10.25,11.08,10.2,10.8,182462,0
2014-01-14,11.28,11.32,9.2,10.2,351235,0
2014-01-15,10.1,10.1,9.2,9.62,348927,0
2014-01-16,9.2237,9.79,9.2,9.55,104248,0
2014-01-17,9.5,10.1,9.22,10,128693,0
2014-01-21,10.1,10.4,9.2,9.74,125061,0
2014-01-22,9.3,10.0962,9.24,9.98,109751,0
2014-01-23,10.15,10.15,9.41,9.9,86097,0
2014-01-24,9.8,9.9,9.42,9.6,106296,0
2014-01-27,9.55,9.6,8.8,9.1,239065,0
2014-01-28,8.9637,9,8.3,8.86,140775,0
2014-01-29,8.83,9.59,8.4,9.32,100718,0
2014-01-30,9.45,10.0275,9.4,9.8025,111627,0
2014-01-31,10.0937,10.19,9.6,9.6,37218,0
2014-02-03,9.55,9.7975,8.6,9.1,99080,0
2014-02-04,9.1,9.4,8.9,9.4,51293,0
2014-02-05,9.2,9.3,8.6,8.86,96990,0
2014-02-06,8.98,9,8.62,9,39683,0
2014-02-07,9.0038,9.4,8.64,8.9,58641,0
2014-02-10,9.09,9.4,8.9,9.36,58841,0
2014-02-11,9.38,9.9,9.38,9.52,84504,0
2014-02-12,9.6,9.79,9.16,9.4,79318,0
2014-02-13,9.5,9.6,9.12,9.3,28187,0
2014-02-14,9.26,9.62,9.22,9.4,51863,0
2014-02-18,9.4,10.1,9.35,9.98,246904,0
2014-02-19,10.1,10.2,9.8,9.8,70592,0
2014-02-20,9.9,10.1537,9.8,10.1,57371,0
2014-02-21,10.14,10.2,9.8537,10.15,92377,0
2014-02-24,10,11.7,9.97,11.2763,330262,0
2014-02-25,11.32,14.2,11.28,13.9175,717429,0
2014-02-26,14.2,15.8,14.2,14.9,574309,0
2014-02-27,15.11,15.12,12.4,13.85,427941,0
2014-02-28,13.74,14.98,13.2,13.9,237462,0
2014-03-03,14,14.6,13.86,14.44,151870,0
2014-03-04,14.9,18.8,14.6,18.8,493021,0
2014-03-05,19,19.4,16.82,17.07,589990,0
2014-03-06,17.35,17.98,17,17.2,198128,0
2014-03-07,17.39,17.88,15.4,16.1,313397,0
2014-03-10,15.9975,17.9,15.8,17.4,209988,0
2014-03-11,17.8,18.4,17.22,17.6475,139089,0
2014-03-12,17.6,17.86,17.4,17.5,86103,0
2014-03-13,17.65,17.9,15.8,16.36,186081,0
2014-03-14,16.2,16.4,15.32,15.4,258512,0
2014-03-17,15.4,15.7,14.1,15.26,238436,0
2014-03-18,15.66,17.4,15.4,16.2,200558,0
2014-03-19,16.2,16.7,15.8,16.2,113309,0
2014-03-20,16.5,17.1575,15.9,16.8,128993,0
2014-03-21,17.59,18.3,16.8,17.6,181578,0
2014-03-24,18,18,16.2,16.4,159332,0
2014-03-25,16.4,16.6,16,16.03,123323,0
2014-03-26,16.3,16.8,16,16.2,70024,0
2014-03-27,16.25,16.36,14.82,15.54,145490,0
2014-03-28,15.56,15.6,14.72,15.2,146287,0
2014-03-31,15.29,15.8,14.9,15.4,58887,0
2014-04-01,15.44,15.5,15.2,15.29,46806,0
2014-04-02,15.5,15.9975,15.4,15.84,72171,0
2014-04-03,15.64,17,15.64,16.19,104616,0
2014-04-04,16.9,16.9,16.0025,16.4,98687,0
2014-04-07,16.4,16.4025,15.0025,15.4,120776,0
2014-04-08,15.61,17,14.72,15.6225,115254,0
2014-04-09,15.6225,16.35,15.2,16.18,40898,0
2014-04-10,16.2,16.5,15.42,15.95,63313,0
2014-04-11,15.8,15.8,14.4,15.1,166105,0
2014-04-14,13.6,14.8,12.92,13.26,278922,0
2014-04-15,13.52,13.52,9.5,12,782665,0
2014-04-16,12,13.3,11,13.04,166280,0
2014-04-17,13.3,14.4,13,14.4,74520,0
2014-04-21,14.8,15.7,14.6,15.6,145541,0
2014-04-22,15.7,15.81,14.5,14.6,133597,0
2014-04-23,15.6,15.6,14.6,15.2,83971,0
2014-04-24,15.34,15.6,14.8,15.4,66139,0
2014-04-25,15.4,15.42,13.95,14.58,113032,0
2014-04-28,14.6,15,14.3,14.4,70546,0
2014-04-29,14.16,14.9,14.16,14.5,19716,0
2014-04-30,14.62,14.8,14.3,14.6,37978,0
2014-05-01,14.8,15.06,14.6,15,70003,0
2014-05-02,15.02,16,15,15.4,119305,0
2014-05-05,15.8,16.3,15.3,15.9,135745,0
2014-05-06,15.85,15.9,15.2,15.4,44893,0
2014-05-07,15.4,15.44,15,15.2,50129,0
2014-05-08,15.2975,15.58,15.02,15.34,46853,0
2014-05-09,15,15.34,14.4,14.8,86444,0
2014-05-12,15.4,15.6,14.6,14.6975,50227,0
2014-05-13,14.6975,15,14.4,14.6,37362,0
2014-05-14,14.8,15,14.6,14.8,44032,0
2014-05-15,15.0025,15.7975,14.8,15.04,129480,0
2014-05-16,15.17,15.7,15.0025,15.68,56445,0
2014-05-19,15.2975,15.8,15.2,15.5,42589,0
2014-05-20,15.6,15.8,15.4,15.7,17207,0
2014-05-21,15.58,15.8,15.5,15.68,40865,0
2014-05-22,15.68,15.7975,15.22,15.4,37950,0
2014-05-23,15.4,15.6,15,15.0425,40891,0
2014-05-27,15.06,15.3,14.62,15,53890,0
2014-05-28,15,15.4,14.8025,15.2,28715,0
2014-05-29,15.36,15.7,15.2,15.66,55699,0
2014-05-30,15.4,16.4,15.4,16.4,107632,0
2014-06-02,16.95,18,16.6,16.8,202337,0
2014-06-03,17.05,17.1,15.2,15.84,120755,0
2014-06-04,14.7,14.8,13.32,14.1625,421074,0
2014-06-05,14.27,14.78,14.22,14.5437,94362,0
2014-06-06,14.6,14.6,14.04,14.2,76614,0
2014-06-09,14.4025,14.5,13.6,13.7,124707,0
2014-06-10,13.8,14.19,13.25,13.47,120618,0
2014-06-11,13.5,13.8,13,13.2,101189,0
2014-06-12,13.1025,13.2,12,12.6,139659,0
2014-06-13,12.4,12.64,11.6037,12.1,146989,0
2014-06-16,11.86,12,11.2,11.32,182998,0
2014-06-17,11.3,13.1975,11.2,12.58,160967,0
2014-06-18,12.62,13.4,12.4,12.7025,66225,0
2014-06-19,12.7,12.8,12.2037,12.4,55154,0
2014-06-20,12.33,12.4,11.8,12.15,56267,0
2014-06-23,12.2,12.2,11.62,11.79,74422,0
2014-06-24,11.7962,12.2,11.79,12.12,44704,0
2014-06-25,12,12.4,11.9975,12.4,28733,0
2014-06-26,12.42,12.6,12.2,12.36,41231,0
2014-06-27,12.2225,12.4975,11.92,12.4,69259,0
2014-06-30,12.16,12.2,11.6037,11.7,49649,0
2014-07-01,11.7,12,11.26,11.6225,64659,0
2014-07-02,11.7,12.16,11.4,12.16,34202,0
2014-07-03,12.06,12.6,12.06,12.18,48003,0
2014-07-07,12.11,12.65,11.8025,12.65,92201,0
2014-07-08,12.2,12.7,12,12.0225,63299,0
2014-07-09,12.3,12.58,11.9,12.18,25641,0
2014-07-10,12,12,11.5,11.7,41089,0
2014-07-11,11.7,11.9,11.3,11.48,37574,0
2014-07-14,11.48,11.75,11,11.04,73948,0
2014-07-15,11.0025,11.02,10.1225,10.6,164189,0
2014-07-16,10.55,10.6,9.4,9.5,199181,0
2014-07-17,9.4763,10.64,8.4025,9.42,161055,0
2014-07-18,9.6,10.58,9.5,10,63103,0
2014-07-21,10.1,10.4,9.62,10.1,52104,0
2014-07-22,10,10.6,10,10.22,36470,0
2014-07-23,10.1,11.2,10.1,10.6037,112418,0
2014-07-24,10.8,10.9975,10.02,10.1825,40413,0
2014-07-25,10.0225,10.2,9.62,9.9,61680,0
2014-07-28,9.8,9.88,9.22,9.3,72743,0
2014-07-29,9.31,9.8,8.92,9.4,62689,0
2014-07-30,9.35,9.7,9,9.08,61786,0
2014-07-31,9.0025,9.08,8.6,8.8,92458,0
2014-08-01,8.75,8.8,8.2,8.7,73388,0
2014-08-04,8.36,8.7,7.9,8.1575,147727,0
2014-08-05,8.0225,8.1,7.2,7.22,211991,0
2014-08-06,7.25,8.55,7.2,8.1,172846,0
2014-08-07,8.3975,9.4975,8.2,9.1962,121189,0
2014-08-08,9.1775,9.58,8.2,8.7,84652,0
2014-08-11,8.5,8.6,7.7,7.82,124069,0
2014-08-12,7.86,8,7.43,7.74,100354,0
2014-08-13,7.8,8.1,7.64,8.08,54036,0
2014-08-14,8.01,8.1,7.82,7.8375,56180,0
2014-08-15,7.8338,7.9,7.52,7.8,49839,0
2014-08-18,7.7,7.96,7.5025,7.7,69832,0
2014-08-19,7.8,8.2,7.8,8.2,75229,0
2014-08-20,8.2937,9.3,8.23,9.1,114756,0
2014-08-21,9.08,9.08,8.53,8.8,53919,0
2014-08-22,8.94,8.96,8.54,8.8,27768,0
2014-08-25,8.79,8.8,8.4225,8.6,45498,0
2014-08-26,8.44,8.7875,8.4,8.78,29263,0
2014-08-27,8.7775,9.1,8.4225,8.8438,50354,0
2014-08-28,8.8,8.82,8.51,8.76,17230,0
2014-08-29,8.74,9.1975,8.4425,9.1,42155,0
2014-09-02,9.1262,10.5,9.1025,10.3,221585,0
2014-09-03,10.58,11.56,10.4,11.3,169785,0
2014-09-04,11.26,11.46,10.6,11.06,101994,0
2014-09-05,11.08,12.2,11.02,12.1837,189293,0
2014-09-08,12.11,12.97,11.6225,12.18,121452,0
2014-09-09,12.49,12.68,11,11.0025,152221,0
2014-09-10,10.6,11,9.2125,10.62,199640,0
2014-09-11,10.6,10.78,9.78,10.6,50374,0
2014-09-12,10.48,10.5,10.2,10.35,22646,0
2014-09-15,10.2,10.57,9.9,10.2025,46132,0
2014-09-16,10.21,10.4,10.0575,10.3462,30330,0
2014-09-17,10.6037,11.9,10.5025,11.33,70509,0
2014-09-18,11.3775,11.6375,10.8225,10.9,46612,0
2014-09-19,10.8325,11.2,10.42,10.6025,53501,0
2014-09-22,10.5,10.6,10.2,10.48,33953,0
2014-09-23,10.4,10.4,10.04,10.3937,26783,0
2014-09-24,10.4,10.46,10.02,10.33,21886,0
2014-09-25,10.3337,10.5,10.33,10.48,22923,0
2014-09-26,10.4625,10.4975,10,10.02,40961,0
2014-09-29,10.03,10.3975,10.02,10.1562,27995,0
2014-09-30,10.16,10.3,9.7,9.7,61987,0
2014-10-01,9.71,9.8,8.4,8.9625,112132,0
2014-10-02,8.85,9.68,8.7,9.1662,45603,0
2014-10-03,8.91,9.53,8.91,9.4,29837,0
2014-10-06,9.4,9.5775,8.82,9.1375,34092,0
2014-10-07,9.02,9.14,8.6,8.9725,23339,0
2014-10-08,8.9025,9.0775,8.02,8.47,120001,0
2014-10-09,9,9,8.2025,8.38,31164,0
2014-10-10,8.3775,8.3775,7.8,8.36,69570,0
2014-10-13,8.34,8.34,7.64,8.3275,72084,0
2014-10-14,7.9,8.2,7.75,8.0537,28460,0
2014-10-15,7.92,8.1975,7.75,8.18,24483,0
2014-10-16,8,8.68,7.92,8.6,43010,0
2014-10-17,8.6,9.2,8.6,8.8,25264,0
2014-10-20,9.6,10.3,9,9.3,31068,0
2014-10-21,9.2025,9.4,9,9.09,20701,0
2014-10-22,9.0038,9.1,8.45,9,36357,0
2014-10-23,9.4,9.4,8.9,9.14,16999,0
2014-10-24,9.1,9.7,9.02,9.4,33351,0
2014-10-27,9.45,9.8975,9.4,9.6,30701,0
2014-10-28,9.4,9.68,8.9025,9.21,24211,0
2014-10-29,9.03,9.4,9,9.3,11790,0
2014-10-30,9.2,9.68,9.1,9.5025,18642,0
2014-10-31,9.6,10.34,9.4037,10,54012,0
2014-11-03,10.1,11,10,10.5,46429,0
2014-11-04,10.45,10.5,9.62,9.8937,21503,0
2014-11-05,10,10.98,10,10.4962,43615,0
2014-11-06,10.8,10.9,10.4,10.5262,19815,0
2014-11-07,10.53,10.7975,10.2,10.4975,23111,0
2014-11-10,10.5,10.6975,10.1037,10.3,21565,0
2014-11-11,10.3,10.4,10.2,10.2,21730,0
2014-11-12,10.4775,10.89,10.2,10.79,28975,0
2014-11-13,10.98,11.5575,10.82,11.1963,69234,0
2014-11-14,11.1963,11.2,10.6062,10.8,26405,0
2014-11-17,10.8,11.7,10.8,11.48,48401,0
2014-11-18,11.66,11.8,11.4075,11.6,44609,0
2014-11-19,11.6,11.8,11.2,11.3975,42213,0
2014-11-20,11.4375,11.6,11.0225,11.3,47251,0
2014-11-21,11.3,11.3,10.7025,10.8,38607,0
2014-11-24,10.4,10.6,9.8675,10.36,72808,0
2014-11-25,10.495,12.5,10.4,12,211724,0
2014-11-26,12.04,12.6,11.4025,12.19,108691,0
2014-11-28,12.1,12.4,11.8,12.3,41102,0
2014-12-01,12.25,13.19,12,12.62,95098,0
2014-12-02,12.78,13.09,12.0062,12.5,101958,0
2014-12-03,12.5,12.5,11.9,12.08,65484,0
2014-12-04,12.1,12.6,10.6,11.1,126680,0
2014-12-05,11.24,11.6,9.8,10.5,144965,0
2014-12-08,10.39,10.39,8.73,9.4,139816,0
2014-12-09,9.7,9.74,8.4037,9,176629,0
2014-12-10,9.0975,9.6,8.82,9.1,60762,0
2014-12-11,8.82,9.5,8.76,9.17,68225,0
2014-12-12,9.1,9.17,8.5,8.6,77946,0
2014-12-15,8.9737,9.36,8.78,9.16,64445,0
2014-12-16,9.3,9.3,8.6025,8.74,28766,0
2014-12-17,8.76,9,8.5,8.64,31252,0
2014-12-18,8.98,8.98,8.54,8.79,36693,0
2014-12-19,8.6,8.96,8.6,8.82,41736,0
2014-12-22,8.6225,8.9,8.62,8.72,30710,0
2014-12-23,8.64,9.1,8.64,9,41085,0
2014-12-24,8.86,9.2,8.84,9.05,12933,0
2014-12-26,9.05,9.68,9,9.4,46120,0
2014-12-29,9.4,9.88,9.4,9.74,31138,0
2014-12-30,9.74,9.9,9.6,9.7,35641,0
2014-12-31,9.8,9.8,9.12,9.4,62380,0
2015-01-02,9.5,9.5,8.82,9.0975,43820,0
2015-01-05,8.8,9.1,8.5,9,44616,0
2015-01-06,8.81,9,8.6,8.64,37249,0
2015-01-07,8.9,9.08,8.7,8.94,28826,0
2015-01-08,8.94,9,8.8,8.84,38111,0
2015-01-09,8.8325,9,8.61,8.88,27265,0
2015-01-12,8.83,8.9138,8.555,8.66,43401,0
2015-01-13,8.64,9,8.61,8.92,43256,0
2015-01-14,9,9.16,8.72,8.9,40706,0
2015-01-15,8.8025,8.98,8.6,8.9,47605,0
2015-01-16,8.98,8.98,8.4,8.5775,84949,0
2015-01-20,8.5775,8.8,8.1,8.1,58377,0
2015-01-21,8.1,8.3,7.64,8.3,62544,0
2015-01-22,8.1,8.3,7.82,7.98,38882,0
2015-01-23,7.94,8.1975,7.8,8,28393,0
2015-01-26,8,8,7.8,7.96,41292,0
2015-01-27,8.2,8.2,7.62,7.89,45653,0
2015-01-28,7.89,7.89,7.62,7.7,43200,0
2015-01-29,7.58,7.7975,7,7.3,152659,0
2015-01-30,7.3,7.38,7.0025,7.2,55132,0
2015-02-02,7.2,7.2,6.6225,7.1,75843,0
2015-02-03,7.17,7.96,6.63,7.96,96363,0
2015-02-04,8.02,8.5,8,8,71820,0
2015-02-05,8.1,8.48,8.02,8.22,26595,0
2015-02-06,7.96,8.2,7.6225,8.1,42118,0
2015-02-09,7.9,8.3,7.2,7.8825,39488,0
2015-02-10,7.9,8,7.6,7.8,18361,0
2015-02-11,7.8,7.8,7.4,7.6,25775,0
2015-02-12,7.6,7.7,7.28,7.7,36211,0
2015-02-13,7.7,7.7,7.42,7.6,20244,0
2015-02-17,7.6,7.6,7.2,7.4,84042,0
2015-02-18,7.51,8,7.4,7.8,43792,0
2015-02-19,7.78,7.86,7.42,7.49,28268,0
2015-02-20,7.69,7.94,7.4,7.59,42762,0
2015-02-23,7.59,7.59,7.14,7.3,59411,0
2015-02-24,7.3,7.5,7.3,7.5,16994,0
2015-02-25,7.5,7.8,7.4,7.75,25995,0
2015-02-26,7.75,7.75,7.35,7.48,32346,0
2015-02-27,7.6,7.6,7.23,7.4975,22815,0
2015-03-02,7.4975,7.6,7.2,7.24,19185,0
2015-03-03,7.31,7.46,7.06,7.46,23433,0
2015-03-04,7.4,7.6,7.2,7.56,28261,0
2015-03-05,7.58,7.58,7.3,7.5325,22226,0
2015-03-06,7.21,7.5325,7.21,7.4,32538,0
2015-03-09,7.4,7.8,7.3225,7.76,64106,0
2015-03-10,7.78,7.78,7.6025,7.64,19443,0
2015-03-11,7.82,7.82,6.8,7.1,116169,0
2015-03-12,7.1,7.1,6.22,6.4025,229694,0
2015-03-13,6.4025,6.6,6.1,6.36,60927,0
2015-03-16,6.26,7.18,6.18,7.1,190046,0
2015-03-17,7.31,8,7.1,7.8062,113138,0
2015-03-18,7.9025,8.1,7.42,7.75,75006,0
2015-03-19,7.6,7.85,7.5,7.58,28072,0
2015-03-20,7.65,7.88,7.4,7.46,33496,0
2015-03-23,7.45,7.6,6.895,7,89750,0
2015-03-24,6.95,7.2,6.8,6.8025,36985,0
2015-03-25,6.86,6.9,6.44,6.84,56196,0
2015-03-26,6.84,6.84,6.6,6.77,26441,0
2015-03-27,6.7,7,6.66,7,18443,0
2015-03-30,7.19,7.38,6.84,7,13997,0
2015-03-31,7.0025,7.02,6.42,6.7,55309,0
2015-04-01,6.7,6.7,6.4,6.51,27562,0
2015-04-02,6.58,6.58,6.4025,6.54,39207,0
2015-04-06,6.54,7,6.4,6.55,72401,0
2015-04-07,6.6,6.96,6.6,6.78,18868,0
2015-04-08,6.78,6.9,6.4425,6.6,22148,0
2015-04-09,6.7,6.78,6.5,6.6,13870,0
2015-04-10,6.5,6.6,6.4,6.6,38761,0
2015-04-13,6.6,6.6,6.2,6.36,61907,0
2015-04-14,6.22,6.4,6.2,6.3,52226,0
2015-04-15,6.5887,6.6,6.2,6.4,91049,0
2015-04-16,6.34,6.4,6.22,6.3,35271,0
2015-04-17,6.27,6.4,6.1,6.2,88432,0
2015-04-20,6.12,6.36,6.02,6.14,34089,0
2015-04-21,6.01,6.14,5.4062,5.84,171798,0
2015-04-22,5.8,5.88,5.22,5.6375,128470,0
2015-04-23,5.6375,5.6975,5.4,5.55,43225,0
2015-04-24,5.48,5.5525,5.3,5.36,51472,0
2015-04-27,5.425,5.94,5.3025,5.82,69828,0
2015-04-28,5.86,5.86,5.4,5.7,24682,0
2015-04-29,5.7975,5.7975,5.5025,5.6,17703,0
2015-04-30,5.6,5.72,5.32,5.32,45875,0
2015-05-01,5.3225,5.6,5.25,5.4,24055,0
2015-05-04,5.4,5.4,5.22,5.3,16534,0
2015-05-05,5.4,5.4,5.2,5.38,32223,0
2015-05-06,5.88,6.58,5.4,6.12,119200,0
2015-05-07,6.35,6.6,5.6025,5.9,31530,0
2015-05-08,5.95,6.1,5.5512,5.9,41345,0
2015-05-11,5.42,5.9,5.4,5.89,27453,0
2015-05-12,5.89,5.89,5.42,5.59,27886,0
2015-05-13,5.6,5.6,5.42,5.5,41713,0
2015-05-14,5.005,5.3,4.4,4.9375,367914,0
2015-05-15,4.8025,5,4.52,4.65,222060,0
2015-05-18,4.8,5.45,4,5.3,37966,0
2015-05-19,5.21,6.15,5.21,5.69,83935,0
2015-05-20,5.75,5.9,5.02,5.3,97750,0
2015-05-21,5.41,5.74,5.3,5.39,86925,0
2015-05-22,5.45,5.5,5.4,5.5,34495,0
2015-05-26,5.6,5.7,5.51,5.625,46051,0
2015-05-27,5.51,6.4,5.51,6,99100,0
2015-05-28,6.25,7.68,6.02,7.6,255531,0
2015-05-29,7.9,8.4,7.3,7.95,391019,0
2015-06-01,7.95,8.2,7.16,7.4,193100,0
2015-06-02,7.31,7.4,6.56,6.85,169459,0
2015-06-03,6.8,6.81,5.9,6.01,393000,0
2015-06-04,6.01,6.59,5.97,6.22,133300,0
2015-06-05,6.3,6.6,6.3,6.57,100400,0
2015-06-08,6.86,6.95,6.4,6.77,196800,0
2015-06-09,6.79,6.879,6.4,6.5,205073,0
2015-06-10,6.45,6.7493,6.42,6.65,113468,0
2015-06-11,6.7,6.85,6.53,6.63,142225,0
2015-06-12,6.76,6.77,6.55,6.68,65300,0
2015-06-15,6.85,6.86,6.57,6.77,97300,0
2015-06-16,7,7.2,6.77,7.02,416000,0
2015-06-17,7.1,7.1,6.55,6.64,136400,0
2015-06-18,6.7,6.84,6.66,6.84,111400,0
2015-06-19,6.91,7.28,6.86,6.96,258600,0
2015-06-22,7.3,7.41,7.13,7.21,437400,0
2015-06-23,7.26,7.3787,7.2,7.23,182707,0
2015-06-24,7.27,7.27,6.95,7.15,286200,0
2015-06-25,7.5,7.51,7.01,7.06,182500,0
2015-06-26,7.02,7.1,6.56,6.9,294300,0
2015-06-29,6.7,6.7,6.26,6.42,193700,0
2015-06-30,6.69,6.69,6.19,6.33,119344,0
2015-07-01,6.52,6.73,6.39,6.6,82500,0
2015-07-02,6.72,6.72,6.3,6.35,46100,0
2015-07-06,6.15,6.41,6.07,6.12,93000,0
2015-07-07,6.27,6.38,5.87,6.02,160500,0
2015-07-08,5.95,6.01,5.75,5.91,156500,0
2015-07-09,6,6.17,5.76,5.81,103100,0
2015-07-10,6,6,5.5,5.75,150100,0
2015-07-13,5.75,5.99,5.7,5.7,77900,0
2015-07-14,5.72,6.92,5.52,6.45,306639,0
2015-07-15,6.6,6.7699,6.01,6.38,181902,0
2015-07-16,6.27,6.4,6.05,6.21,109900,0
2015-07-17,6.05,6.2,5.95,6.14,95800,0
2015-07-20,6.1,6.35,5.9,5.97,81300,0
2015-07-21,6.01,6.23,5.82,5.88,172200,0
2015-07-22,5.85,6.14,5.83,6.1,163200,0
2015-07-23,6.14,6.3,6.01,6.24,61000,0
2015-07-24,6.3,6.45,6.15,6.35,115900,0
2015-07-27,6.29,6.39,5.95,6.03,93700,0
2015-07-28,6.02,6.45,6.02,6.27,178500,0
2015-07-29,6.2,6.33,6.16,6.17,69500,0
2015-07-30,6.17,6.25,6.03,6.1,57600,0
2015-07-31,6.1,6.21,5.86,6.06,95700,0
2015-08-03,6,6.13,5.86,5.98,75983,0
2015-08-04,5.91,5.95,5.61,5.79,59400,0
2015-08-05,5.75,5.8,5.55,5.57,149200,0
2015-08-06,5.52,5.59,4.59,5.05,303427,0
2015-08-07,5.06,5.09,4.73,4.91,96100,0
2015-08-10,4.93,5.69,4.91,5.66,223700,0
2015-08-11,5.65,5.6899,5.21,5.55,142978,0
2015-08-12,5.77,6.14,5.7,5.99,348200,0
2015-08-13,6.01,6.36,5.81,6.1,198100,0
2015-08-14,6.08,6.14,5.91,5.96,45300,0
2015-08-17,6,6,5.85,5.99,89400,0
2015-08-18,6.28,6.28,5.82,5.93,112400,0
2015-08-19,5.93,5.93,5.65,5.76,67100,0
2015-08-20,5.77,6,5.65,5.67,73200,0
2015-08-21,5.55,5.94,5.55,5.76,57600,0
2015-08-24,5.55,5.55,5.06,5.33,256775,0
2015-08-25,5.6,5.67,5.1,5.17,137100,0
2015-08-26,5.25,5.32,5,5.12,49500,0
2015-08-27,5.3,5.32,5.12,5.18,56100,0
2015-08-28,5.15,5.28,5,5.2,78200,0
2015-08-31,5.23,5.38,5.15,5.38,42900,0
2015-09-01,5.33,5.84,5.23,5.77,257900,0
2015-09-02,5.77,5.86,5.55,5.76,206700,0
2015-09-03,5.57,5.85,5.57,5.81,72800,0
2015-09-04,5.79,5.85,5.62,5.85,63400,0
2015-09-08,5.85,6.05,5.75,5.99,104000,0
2015-09-09,6,6.29,6,6.17,124800,0
2015-09-10,6.19,6.1999,6.05,6.12,82148,0
2015-09-11,6.11,6.4,6.07,6.33,200300,0
2015-09-14,6.39,6.42,6.11,6.3,81400,0
2015-09-15,6.28,6.28,6.16,6.21,48200,0
2015-09-16,6.2,6.26,6.17,6.25,52100,0
2015-09-17,6.25,6.4,6.09,6.31,84900,0
2015-09-18,6.28,6.6,6.18,6.58,450700,0
2015-09-21,6.65,6.9,6.45,6.81,174400,0
2015-09-22,6.85,6.92,6.67,6.89,157600,0
2015-09-23,6.94,6.94,6.67,6.84,55500,0
2015-09-24,6.79,6.85,6.49,6.76,99266,0
2015-09-25,6.8,6.8,6.39,6.73,136600,0
2015-09-28,6.9,6.94,5,5.78,464674,0
2015-09-29,5.84,5.84,5.16,5.3,219600,0
2015-09-30,5.3,5.4,4.86,5.15,233400,0
2015-10-01,5.17,5.17,3.37,3.83,450800,0
2015-10-02,3.8,4.09,3.58,4.06,256600,0
2015-10-05,4.25,4.34,4.05,4.22,184291,0
2015-10-06,4.15,4.34,3.97,4.19,81100,0
2015-10-07,4.15,4.25,3.92,4.07,127300,0
2015-10-08,4.08,4.4,3.96,4.34,86300,0
2015-10-09,4.37,4.37,4.13,4.3,58600,0
2015-10-12,4.3,4.32,4.02,4.08,98829,0
2015-10-13,4.04,4.24,4,4.14,71700,0
2015-10-14,4.14,4.25,4.01,4.15,77700,0
2015-10-15,4.01,4.19,3.95,4.06,115200,0
2015-10-16,4.09,4.49,4.01,4.31,128600,0
2015-10-19,4.32,4.61,4.27,4.34,92900,0
2015-10-20,4.36,4.45,4.21,4.29,38540,0
2015-10-21,4.26,4.29,4.03,4.21,44400,0
2015-10-22,4.22,4.22,4.02,4.07,52500,0
2015-10-23,4.1,4.11,3.96,4.03,99000,0
2015-10-26,4.07,4.14,3.95,4,87700,0
2015-10-27,4.04,4.22,4.01,4.13,138300,0
2015-10-28,4.17,4.32,4.05,4.29,77400,0
2015-10-29,4.33,4.45,4.33,4.35,88700,0
2015-10-30,4.31,4.44,4.22,4.26,53700,0
2015-11-02,4.29,4.4,4.1855,4.33,53382,0
2015-11-03,4.31,4.42,4.24,4.29,40800,0
2015-11-04,3.8,3.85,3.58,3.85,415364,0
2015-11-05,3.85,3.85,3.65,3.66,127800,0
2015-11-06,3.68,3.7,3.33,3.49,203300,0
2015-11-09,3.53,3.539,3.35,3.44,96174,0
2015-11-10,3.42,3.47,3.4,3.42,72300,0
2015-11-11,3.45,3.45,3.18,3.18,161400,0
2015-11-12,3.15,3.36,3.15,3.15,105000,0
2015-11-13,3.15,3.27,3.1,3.18,115200,0
2015-11-16,3.21,3.26,3.09,3.19,93100,0
2015-11-17,3.15,3.19,3.11,3.14,68100,0
2015-11-18,3.12,3.16,2.84,3.02,221300,0
2015-11-19,3,3.1,2.98,3,74600,0
2015-11-20,3,3.22,3,3.18,53900,0
2015-11-23,3.2,3.25,3.12,3.17,85500,0
2015-11-24,3.15,3.25,3,3.2,159500,0
2015-11-25,3.19,3.44,3.19,3.26,114600,0
2015-11-27,3.25,3.28,3.17,3.28,39900,0
2015-11-30,3.25,3.41,3.25,3.28,106900,0
2015-12-01,3.25,3.28,3.1401,3.26,61660,0
2015-12-02,3.26,3.26,3.11,3.21,49307,0
2015-12-03,3.21,3.21,3,3.03,109536,0
2015-12-04,3.04,3.06,2.8,3.01,147400,0
2015-12-07,3.02,3.02,2.88,2.95,45500,0
2015-12-08,2.93,3.01,2.75,2.93,72345,0
2015-12-09,2.89,2.9,2.66,2.77,133000,0
2015-12-10,2.78,2.84,2.7,2.78,79100,0
2015-12-11,2.8,2.9,2.64,2.65,97200,0
2015-12-14,2.6,2.754,2.47,2.52,123560,0
2015-12-15,2.5,2.64,2.49,2.49,125100,0
2015-12-16,2.4,2.45,2.32,2.37,311000,0
2015-12-17,2.41,2.58,2.28,2.28,115700,0
2015-12-18,2.31,2.4,2.23,2.23,192000,0
2015-12-21,2.3,2.6,2.3,2.48,125000,0
2015-12-22,2.53,2.95,2.49,2.71,273115,0
2015-12-23,2.66,2.88,2.57,2.79,77600,0
2015-12-24,2.79,2.85,2.7595,2.85,27349,0
2015-12-28,2.85,2.86,2.69,2.73,86626,0
2015-12-29,2.74,2.7701,2.46,2.6,103495,0
2015-12-30,2.5,2.5,2.3632,2.38,142534,0
2015-12-31,2.34,2.44,2.28,2.37,107643,0
2016-01-04,2.3,2.53,2.3,2.43,32237,0
2016-01-05,2.44,2.44,2.3101,2.34,29015,0
2016-01-06,2.36,2.41,2.15,2.26,108263,0
2016-01-07,2.19,2.27,2.1,2.11,126589,0
2016-01-08,2.08,2.29,2.08,2.18,36128,0
2016-01-11,2.24,2.24,1.9,1.91,140145,0
2016-01-12,1.9,1.9999,1.8,1.85,131966,0
2016-01-13,1.88,2.02,1.63,1.66,131395,0
2016-01-14,1.65,1.716,1.57,1.68,151933,0
2016-01-15,1.69,1.8252,1.56,1.63,179574,0
2016-01-19,1.61,1.74,1.46,1.52,99000,0
2016-01-20,1.49,1.5534,1.36,1.53,159602,0
2016-01-21,1.52,1.84,1.52,1.7,82707,0
2016-01-22,1.61,1.776,1.6,1.73,44481,0
2016-01-25,1.73,1.75,1.63,1.67,46566,0
2016-01-26,1.6001,1.718,1.6,1.7,90960,0
2016-01-27,1.61,1.94,1.6,1.61,359612,0
2016-01-28,1.64,1.7154,1.53,1.6,97658,0
2016-01-29,1.5924,1.7401,1.57,1.63,69832,0
2016-02-01,1.59,1.7,1.55,1.7,72720,0
2016-02-02,1.6701,1.7,1.58,1.64,52901,0
2016-02-03,1.889,1.889,1.5188,1.71,106717,0
2016-02-04,1.74,1.88,1.69,1.7,37569,0
2016-02-05,1.7,1.75,1.6,1.69,28778,0
2016-02-08,1.6,1.6799,1.5,1.6,90871,0
2016-02-09,1.501,1.64,1.45,1.5,70657,0
2016-02-10,1.53,1.53,1.435,1.48,29388,0
2016-02-11,1.43,1.66,1.43,1.505,27558,0
2016-02-12,1.53,1.69,1.52,1.68,85432,0
2016-02-16,1.7,1.7,1.63,1.66,82015,0
2016-02-17,1.69,1.76,1.64,1.75,82014,0
2016-02-18,1.75,1.92,1.75,1.8,104428,0
2016-02-19,1.81,1.945,1.71,1.75,194109,0
2016-02-22,1.75,1.87,1.75,1.77,28968,0
2016-02-23,1.75,1.858,1.7,1.77,40623,0
2016-02-24,1.76,1.8,1.75,1.77,36033,0
2016-02-25,1.73,1.84,1.71,1.77,43023,0
2016-02-26,1.7705,1.79,1.71,1.75,21976,0
2016-02-29,1.7899,1.84,1.73,1.82,57597,0
2016-03-01,1.86,1.86,1.8,1.82,34929,0
2016-03-02,1.86,1.8744,1.7584,1.77,28430,0
2016-03-03,1.7601,1.99,1.7601,1.9,146136,0
2016-03-04,1.93,2.1,1.918,2.05,84069,0
2016-03-07,2.03,2.18,2,2.1,102324,0
2016-03-08,2.2,2.2,1.92,2.02,144214,0
2016-03-09,1.99,2.04,1.95,2.01,38713,0
2016-03-10,2.01,2.07,1.95,1.96,11926,0
2016-03-11,1.97,2.15,1.97,2.09,56934,0
2016-03-14,2.1,2.32,2.07,2.24,72662,0
2016-03-15,2.28,2.28,2.1301,2.19,97265,0
2016-03-16,2.15,2.24,2.13,2.16,78481,0
2016-03-17,2.16,2.22,2.09,2.1,38195,0
2016-03-18,2.13,2.28,2.13,2.22,42691,0
2016-03-21,2.25,2.64,2.22,2.57,135460,0
2016-03-22,2.78,3.15,2.7,2.95,1014406,0
2016-03-23,2.96,2.96,2.67,2.83,216341,0
2016-03-24,2.77,2.77,2.5507,2.67,85419,0
2016-03-28,2.64,2.66,2.42,2.535,89836,0
2016-03-29,2.53,2.56,2.42,2.52,59762,0
2016-03-30,2.52,2.6355,2.45,2.51,79607,0
2016-03-31,2.5,2.61,2.5,2.55,44252,0
2016-04-01,2.56,2.59,2.52,2.57,79365,0
2016-04-04,2.58,2.62,2.335,2.44,257128,0
2016-04-05,2.44,2.4677,2.3,2.35,57543,0
2016-04-06,2.38,2.41,2.33,2.38,49750,0
2016-04-07,2.33,2.48,2.33,2.462,43844,0
2016-04-08,2.48,2.58,2.34,2.42,31189,0
2016-04-11,2.39,2.4,2.33,2.37,31982,0
2016-04-12,2.37,2.54,2.37,2.47,130293,0
2016-04-13,2.65,2.8,2.54,2.78,248745,0
2016-04-14,2.8,2.8286,2.6,2.625,169292,0
2016-04-15,2.7356,2.75,2.6,2.66,128408,0
2016-04-18,2.6,2.66,2.37,2.45,220132,0
2016-04-19,2.49,2.6444,2.41,2.41,63263,0
2016-04-20,3.33,3.49,2.6001,2.66,7530690,0
2016-04-21,2.6,2.66,2.4,2.43,685991,0
2016-04-22,2.45,2.55,2.37,2.4,226660,0
2016-04-25,2.37,2.3952,2.15,2.15,429751,0
2016-04-26,2.11,2.2199,1.99,1.99,348882,0
2016-04-27,1.99,1.99,1.88,1.88,269574,0
2016-04-28,1.9,2.0299,1.89,1.95,266058,0
2016-04-29,1.97,2.05,1.92,1.96,160432,0
2016-05-02,2.05,2.05,1.81,1.88,263250,0
2016-05-03,1.9,1.9115,1.78,1.82,174039,0
2016-05-04,1.8493,1.8493,1.69,1.72,170005,0
2016-05-05,1.68,1.7724,1.65,1.67,135660,0
2016-05-06,1.65,1.69,1.6,1.6,133143,0
2016-05-09,1.61,1.66,1.6,1.65,117520,0
2016-05-10,1.67,1.7,1.62,1.66,100704,0
2016-05-11,1.66,1.7,1.62,1.67,52874,0
2016-05-12,1.68,1.68,1.561,1.57,106162,0
2016-05-13,1.612,1.6425,1.5781,1.61,90085,0
2016-05-16,1.63,1.71,1.58,1.63,176753,0
2016-05-17,1.59,1.6599,1.58,1.64,64588,0
2016-05-18,1.61,1.65,1.58,1.58,144909,0
2016-05-19,1.58,1.6,1.43,1.45,173950,0
2016-05-20,1.52,1.8,1.5,1.68,1298518,0
2016-05-23,1.76,1.76,1.61,1.61,312958,0
2016-05-24,1.65,1.65,1.6,1.62,142936,0
2016-05-25,1.65,1.65,1.58,1.64,146706,0
2016-05-26,1.64,1.64,1.6,1.62,73316,0
2016-05-27,1.64,1.72,1.62,1.71,361822,0
2016-05-31,1.76,1.85,1.71,1.74,420528,0
2016-06-01,1.8,1.84,1.7201,1.84,251377,0
2016-06-02,1.84,1.93,1.8,1.87,267060,0
2016-06-03,1.89,1.9,1.85,1.86,56982,0
2016-06-06,1.9,1.92,1.85,1.89,140945,0
2016-06-07,1.91,1.9118,1.85,1.87,110563,0
2016-06-08,1.89,1.89,1.78,1.8,138243,0
2016-06-09,1.78,1.79,1.76,1.78,170683,0
2016-06-10,1.75,1.8392,1.65,1.67,221615,0
2016-06-13,1.65,1.75,1.59,1.74,86252,0
2016-06-14,1.74,1.78,1.69,1.7,53171,0
2016-06-15,1.69,1.785,1.69,1.732,39100,0
2016-06-16,1.6855,1.8,1.55,1.69,357495,0
2016-06-17,1.65,1.7,1.63,1.69,67800,0
2016-06-20,1.747,1.76,1.61,1.69,236168,0
2016-06-21,1.7,1.72,1.63,1.65,103092,0
2016-06-22,1.64,1.695,1.6139,1.64,70132,0
2016-06-23,1.68,1.68,1.58,1.63,226672,0
2016-06-24,1.58,1.68,1.58,1.61,204021,0
2016-06-27,1.6,1.64,1.52,1.59,218117,0
2016-06-28,1.62,1.747,1.59,1.68,209209,0
2016-06-29,1.7,1.74,1.6113,1.68,57295,0
2016-06-30,1.71,1.72,1.64,1.64,18517,0
2016-07-01,1.65,1.72,1.6433,1.7,77611,0
2016-07-05,1.68,1.7101,1.6401,1.68,38319,0
2016-07-06,1.65,1.71,1.65,1.68,36053,0
2016-07-07,1.68,1.71,1.6728,1.69,18710,0
2016-07-08,1.69,1.72,1.65,1.68,51715,0
2016-07-11,1.7,1.71,1.65,1.68,46146,0
2016-07-12,1.66,1.73,1.66,1.67,126216,0
2016-07-13,1.66,1.7,1.64,1.67,27540,0
2016-07-14,1.67,1.68,1.64,1.64,56698,0
2016-07-15,1.65,1.655,1.59,1.6,51420,0
2016-07-18,1.6,1.68,1.6,1.66,73431,0
2016-07-19,1.66,1.68,1.62,1.63,47385,0
2016-07-20,1.64,1.67,1.63,1.64,28602,0
2016-07-21,1.68,1.8,1.68,1.7,277087,0
2016-07-22,1.71,1.78,1.7,1.74,138483,0
2016-07-25,1.76,1.7875,1.731,1.75,139356,0
2016-07-26,1.76,1.77,1.71,1.75,44370,0
2016-07-27,1.74,1.7671,1.7109,1.72,30907,0
2016-07-28,1.71,1.8,1.71,1.79,205424,0
2016-07-29,1.78,1.95,1.72,1.84,964526,0
2016-08-01,1.87,1.89,1.83,1.84,239708,0
2016-08-02,1.87,1.9,1.77,1.81,261701,0
2016-08-03,1.81,1.9,1.7998,1.89,183636,0
2016-08-04,1.91,1.93,1.88,1.9,186918,0
2016-08-05,1.9,1.92,1.87,1.9,77320,0
2016-08-08,1.92,1.95,1.89,1.91,160503,0
2016-08-09,1.92,1.95,1.8901,1.91,63685,0
2016-08-10,1.9,1.92,1.65,1.7,287270,0
2016-08-11,1.73,1.75,1.66,1.67,166673,0
2016-08-12,1.68,1.77,1.67,1.74,75490,0
2016-08-15,1.76,1.78,1.72,1.75,115426,0
2016-08-16,1.79,1.85,1.76,1.81,111383,0
2016-08-17,1.82,1.86,1.8,1.86,92417,0
2016-08-18,1.83,1.85,1.79,1.7901,70185,0
2016-08-19,1.8,1.83,1.76,1.83,37725,0
2016-08-22,1.83,1.83,1.79,1.83,40081,0
2016-08-23,1.81,1.83,1.78,1.7969,105544,0
2016-08-24,1.8,1.8,1.7201,1.73,112284,0
2016-08-25,1.71,1.79,1.7,1.72,52135,0
2016-08-26,1.74,1.74,1.68,1.6965,71075,0
2016-08-29,1.7,1.72,1.68,1.685,48537,0
2016-08-30,1.68,1.73,1.68,1.72,49915,0
2016-08-31,1.72,1.72,1.68,1.692,12700,0
2016-09-01,1.72,1.7299,1.69,1.71,38437,0
2016-09-02,1.71,1.72,1.69,1.7,29831,0
2016-09-06,1.72,1.72,1.69,1.69,33529,0
2016-09-07,1.7,1.7,1.68,1.68,95062,0
2016-09-08,1.67,1.775,1.66,1.7699,55142,0
2016-09-09,1.74,1.79,1.71,1.7284,71722,0
2016-09-12,1.76,1.76,1.67,1.75,67079,0
2016-09-13,1.73,1.75,1.69,1.69,69246,0
2016-09-14,1.7,1.75,1.68,1.745,134386,0
2016-09-15,1.7201,1.76,1.7,1.745,51545,0
2016-09-16,1.74,1.75,1.7,1.71,30639,0
2016-09-19,1.73,1.73,1.69,1.71,80697,0
2016-09-20,1.7,1.73,1.69,1.73,41862,0
2016-09-21,1.75,1.77,1.72,1.74,94560,0
2016-09-22,1.77,1.79,1.74,1.78,144729,0
2016-09-23,1.77,1.79,1.77,1.78,60991,0
2016-09-26,1.78,1.8,1.77,1.77,57497,0
2016-09-27,1.72,1.77,1.7,1.73,70721,0
2016-09-28,1.76,1.76,1.71,1.72,23118,0
2016-09-29,1.74,1.74,1.69,1.71,101713,0
2016-09-30,1.73,1.73,1.69,1.71,30698,0
2016-10-03,1.73,1.73,1.68,1.69,71244,0
2016-10-04,1.69,1.72,1.69,1.7,43144,0
2016-10-05,1.7,1.72,1.7,1.7023,36908,0
2016-10-06,1.7,1.7499,1.65,1.69,82581,0
2016-10-07,1.71,1.71,1.65,1.66,58128,0
2016-10-10,1.66,1.74,1.66,1.7199,70861,0
2016-10-11,1.72,1.74,1.71,1.72,48703,0
2016-10-12,1.73,1.73,1.66,1.67,68247,0
2016-10-13,1.72,1.75,1.68,1.746,185084,0
2016-10-14,1.71,1.9,1.6701,1.83,587855,0
2016-10-17,1.85,1.9192,1.67,1.78,426986,0
2016-10-18,1.77,1.8,1.74,1.75,90155,0
2016-10-19,1.77,1.8,1.72,1.79,86101,0
2016-10-20,1.8,1.826,1.77,1.82,153145,0
2016-10-21,1.8,1.82,1.76,1.78,115573,0
2016-10-24,1.8,1.8,1.75,1.79,54738,0
2016-10-25,1.79,1.82,1.73,1.74,75260,0
2016-10-26,1.74,1.8,1.74,1.7682,75786,0
2016-10-27,1.76,2.03,1.76,2,1079066,0
2016-10-28,2.07,2.08,1.851,1.92,623318,0
2016-10-31,2.07,2.07,1.9014,1.94,174684,0
2016-11-01,1.95,2.04,1.93,1.9801,200160,0
2016-11-02,1.99,1.99,1.85,1.87,223642,0
2016-11-03,1.87,1.9361,1.76,1.8,176320,0
2016-11-04,1.84,1.8986,1.76,1.78,188961,0
2016-11-07,1.8,1.871,1.68,1.73,184193,0
2016-11-08,1.83,1.86,1.54,1.65,741372,0
2016-11-09,1.64,1.7,1.6,1.65,141870,0
2016-11-10,1.65,1.7,1.61,1.67,174290,0
2016-11-11,1.69,1.7695,1.53,1.56,544397,0
2016-11-14,1.56,1.639,1.5283,1.57,144413,0
2016-11-15,1.55,1.58,1.45,1.5,195687,0
2016-11-16,1.5,1.6423,1.42,1.6,401694,0
2016-11-17,1.62,1.63,1.48,1.51,370411,0
2016-11-18,1.53,1.5767,1.48,1.54,130069,0
2016-11-21,1.55,1.58,1.5,1.55,98239,0
2016-11-22,1.58,1.588,1.44,1.5,90095,0
2016-11-23,1.5,1.5175,1.47,1.48,82521,0
2016-11-25,1.49,1.52,1.45,1.52,30958,0
2016-11-28,1.5,1.51,1.43,1.45,93808,0
2016-11-29,1.45,1.4568,1.33,1.4,164868,0
2016-11-30,1.41,1.41,1.31,1.37,313372,0
2016-12-01,1.379,1.379,1.25,1.28,239383,0
2016-12-02,1.28,1.33,1.2,1.29,171837,0
2016-12-05,1.3,1.37,1.3,1.36,63941,0
2016-12-06,1.37,1.37,1.31,1.35,34804,0
2016-12-07,1.34,1.4,1.27,1.3476,182470,0
2016-12-08,1.32,1.38,1.26,1.31,156140,0
2016-12-09,1.31,1.47,1.31,1.44,269553,0
2016-12-12,1.43,1.46,1.4001,1.42,76793,0
2016-12-13,1.41,1.425,1.3,1.37,89521,0
2016-12-14,1.4,1.4,1.27,1.29,102730,0
2016-12-15,1.28,1.35,1.28,1.33,49380,0
2016-12-16,1.32,1.42,1.31,1.33,79930,0
2016-12-19,1.33,1.4,1.27,1.3,115872,0
2016-12-20,1.3,1.3425,1.29,1.3,67183,0
2016-12-21,1.28,1.32,1.24,1.24,178065,0
2016-12-22,1.24,1.327,1.24,1.3,99683,0
2016-12-23,1.29,1.319,1.25,1.27,66903,0
2016-12-27,1.27,1.33,1.22,1.22,271610,0
2016-12-28,1.25,1.29,1.23,1.23,120881,0
2016-12-29,1.25,1.26,1.2,1.23,118199,0
2016-12-30,1.22,1.23,1.19,1.23,181423,0
2017-01-03,1.26,1.34,1.2,1.32,65341,0
2017-01-04,1.32,1.38,1.3,1.34,117564,0
2017-01-05,1.36,1.48,1.34,1.38,181818,0
2017-01-06,1.37,1.38,1.32,1.36,49280,0
2017-01-09,1.34,1.3601,1.31,1.36,37962,0
2017-01-10,1.3794,1.38,1.32,1.38,39516,0
2017-01-11,1.3798,1.3915,1.25,1.32,110722,0
2017-01-12,1.3075,1.34,1.2541,1.31,40485,0
2017-01-13,1.31,1.3788,1.31,1.36,34426,0
2017-01-17,1.36,1.38,1.34,1.34,24670,0
2017-01-18,1.35,1.35,1.27,1.305,72848,0
2017-01-19,1.3,1.3,1.26,1.28,25279,0
2017-01-20,1.28,1.2839,1.21,1.26,81281,0
2017-01-23,1.26,1.3,1.25,1.26,49166,0
2017-01-24,1.25,1.26,1.21,1.255,85536,0
2017-01-25,1.24,1.3,1.22,1.29,50084,0
2017-01-26,1.2813,1.33,1.24,1.26,40609,0
2017-01-27,1.26,1.2857,1.2,1.22,140804,0
2017-01-30,1.22,1.2271,1.19,1.19,56357,0
2017-01-31,1.19,1.25,1.11,1.16,94348,0
2017-02-01,1.21,1.21,1.03,1.15,218351,0
2017-02-02,1.17,1.18,1.14,1.18,118755,0
2017-02-03,1.15,1.18,1.13,1.17,101376,0
2017-02-06,1.17,1.18,1.13,1.15,91557,0
2017-02-07,1.15,1.19,1.14,1.18,209714,0
2017-02-08,1.2,1.36,1.2,1.33,2151667,0
2017-02-09,1.35,1.38,1.31,1.34,480673,0
2017-02-10,1.35,1.35,1.25,1.32,260866,0
2017-02-13,1.31,1.33,1.29,1.32,186593,0
2017-02-14,1.33,1.45,1.33,1.43,1283467,0
2017-02-15,1.41,1.52,1.34,1.39,875608,0
2017-02-16,1.4,1.4459,1.34,1.38,448417,0
2017-02-17,1.38,1.43,1.34,1.4,295422,0
2017-02-21,1.43,1.43,1.38,1.4,251895,0
2017-02-22,1.67,1.69,1.42,1.52,3660358,0
2017-02-23,1.55,1.6,1.36,1.42,3451352,0
2017-02-24,1.43,1.43,1.3114,1.39,646382,0
2017-02-27,1.55,1.57,1.4,1.46,2122532,0
2017-02-28,1.49,1.49,1.37,1.44,668756,0
2017-03-01,1.45,1.47,1.38,1.425,437298,0
2017-03-02,1.43,1.43,1.34,1.34,401440,0
2017-03-03,1.57,1.61,1.43,1.47,3876909,0
2017-03-06,1.45,1.48,1.39,1.47,460015,0
2017-03-07,1.48,1.48,1.4,1.42,205012,0
2017-03-08,1.42,1.4381,1.37,1.4,239562,0
2017-03-09,1.39,1.4,1.37,1.39,172877,0
2017-03-10,1.38,1.38,1.31,1.35,217641,0
2017-03-13,1.37,1.4,1.33,1.36,168073,0
2017-03-14,1.43,1.43,1.21,1.32,634429,0
2017-03-15,1.31,1.35,1.28,1.32,114492,0
2017-03-16,1.32,1.34,1.3,1.31,152779,0
2017-03-17,1.27,1.31,1.24,1.24,148044,0
2017-03-20,1.25,1.298,1.24,1.27,79688,0
2017-03-21,1.26,1.3891,1.22,1.29,593371,0
2017-03-22,1.29,1.3001,1.23,1.26,155242,0
2017-03-23,1.25,1.2752,1.22,1.25,113270,0
2017-03-24,1.28,1.28,1.24,1.27,95449,0
2017-03-27,1.25,1.31,1.2329,1.3,106072,0
2017-03-28,1.31,1.31,1.26,1.28,94613,0
2017-03-29,1.28,1.38,1.28,1.34,168757,0
2017-03-30,1.35,1.3642,1.26,1.34,107574,0
2017-03-31,1.33,1.34,1.28,1.28,106011,0
2017-04-03,1.4,1.4,1.27,1.27,244912,0
2017-04-04,1.29,1.3487,1.26,1.3,105536,0
2017-04-05,1.33,1.33,1.25,1.25,112966,0
2017-04-06,1.25,1.2551,1.23,1.25,76988,0
2017-04-07,1.25,1.25,1.195,1.2,90958,0
2017-04-10,1.22,1.25,1.21,1.23,62895,0
2017-04-11,1.23,1.23,1.17,1.18,131843,0
2017-04-12,1.18,1.2075,1.11,1.15,311026,0
2017-04-13,1.16,1.16,1.1,1.16,147926,0
2017-04-17,1.18,1.2202,1.16,1.22,125591,0
2017-04-18,1.2,1.2124,1.17,1.18,87328,0
2017-04-19,1.22,1.23,1.18,1.18,141271,0
2017-04-20,1.18,1.19,1.16,1.18,104683,0
2017-04-21,1.19,1.2086,1.18,1.2,67892,0
2017-04-24,1.2,1.2102,1.16,1.1701,89939,0
2017-04-25,1.16,1.2,1.16,1.1601,63701,0
2017-04-26,1.16,1.19,1.11,1.16,88522,0
2017-04-27,1.15,1.1702,1.14,1.14,51204,0
2017-04-28,1.14,1.1696,1.13,1.15,29249,0
2017-05-01,1.15,1.1551,1.12,1.13,66060,0
2017-05-02,1.15,1.17,1.1327,1.17,32159,0
2017-05-03,1.18,1.18,1.13,1.13,28089,0
2017-05-04,1.13,1.21,1.12,1.1558,76808,0
2017-05-05,1.1678,1.174,1.1,1.125,121154,0
2017-05-08,1.13,1.16,1.105,1.115,43104,0
2017-05-09,1.11,1.12,1.07,1.07,91087,0
2017-05-10,1.21,1.21,1.08,1.13,430701,0
2017-05-11,1.14,1.14,1.08,1.1,59522,0
2017-05-12,1.108,1.12,1.1,1.12,91229,0
2017-05-15,1.0902,1.108,0.9406,1.01,260703,0
2017-05-16,1.02,1.02,0.98,0.994,207758,0
2017-05-17,0.9913,1.02,0.96,0.98,89414,0
2017-05-18,0.97,0.986,0.8803,0.91,490227,0
2017-05-19,0.95,0.95,0.9101,0.9488,92951,0
2017-05-22,0.9488,0.9488,0.89,0.9,131863,0
2017-05-23,0.9089,0.92,0.9,0.9,65143,0
2017-05-24,0.91,1.0099,0.9002,1.0097,172211,0
2017-05-25,0.98,1,0.98,0.98,107513,0
2017-05-26,0.98,1.06,0.96,1.06,146197,0
2017-05-30,1.09,1.09,0.98,1.03,132188,0
2017-05-31,1.03,1.12,1.0108,1.07,87472,0
2017-06-01,1.1,1.18,1.0575,1.13,213978,0
2017-06-02,1.15,1.19,1.0527,1.14,239860,0
2017-06-05,1.14,1.14,1.05,1.09,114801,0
2017-06-06,1.06,1.103,1.04,1.05,55667,0
2017-06-07,1.05,1.09,1.04,1.06,45497,0
2017-06-08,1.08,1.14,1.05,1.12,617628,0
2017-06-09,1.18,1.18,1.06,1.08,578268,0
2017-06-12,1.1,1.14,1.07,1.11,84773,0
2017-06-13,1.12,1.13,1.0727,1.09,84730,0
2017-06-14,1.08,1.1,1.07,1.07,52361,0
2017-06-15,1.07,1.09,1.0202,1.07,161637,0
2017-06-16,1.04,1.08,1.001,1.03,114014,0
2017-06-19,1.03,1.07,1,1.06,93304,0
2017-06-20,1.05,1.12,1.03,1.09,87761,0
2017-06-21,1.08,1.16,1.04,1.16,258759,0
2017-06-22,1.16,1.2,1.12,1.14,209364,0
2017-06-23,1.15,1.16,1.07,1.07,151519,0
2017-06-26,1.08,1.13,1.08,1.11,44072,0
2017-06-27,1.12,1.2,1.08,1.18,312222,0
2017-06-28,1.23,1.36,1.17,1.24,591649,0
2017-06-29,1.27,1.31,1.1,1.15,199357,0
2017-06-30,1.16,1.2,1.16,1.19,20437,0
2017-07-03,1.18,1.18,1.12,1.12,40926,0
2017-07-05,1.12,1.19,1.12,1.16,84353,0
2017-07-06,1.1505,1.1505,1.09,1.09,118701,0
2017-07-07,1.09,1.12,1.09,1.1,64223,0
2017-07-10,1.1,1.1025,1.08,1.08,101651,0
2017-07-11,1.08,1.15,1.08,1.1,52537,0
2017-07-12,1.1,1.14,1.08,1.08,61889,0
2017-07-13,1.09,1.14,1.09,1.12,39861,0
2017-07-14,1.13,1.15,1.1214,1.14,50113,0
2017-07-17,1.15,1.15,1.12,1.14,30406,0
2017-07-18,1.13,1.15,1.1,1.1,27713,0
2017-07-19,1.11,1.14,1.1,1.1,55792,0
2017-07-20,1.1,1.15,1.1,1.12,41025,0
2017-07-21,1.1,1.11,1.08,1.08,60822,0
2017-07-24,1.09,1.135,1.09,1.135,54288,0
2017-07-25,1.13,1.15,1.07,1.07,75558,0
2017-07-26,1.05,1.09,1.05,1.09,72500,0
2017-07-27,1.08,1.08,0.96,1,209418,0
2017-07-28,1,1.04,0.97,0.9901,97376,0
2017-07-31,0.96,1.04,0.96,1.03,41145,0
2017-08-01,1.03,1.06,0.9941,1.04,83458,0
2017-08-02,1.03,1.0372,0.98,0.98,143343,0
2017-08-03,0.98,1.0001,0.98,0.99,42809,0
2017-08-04,0.99,0.99,0.98,0.98,34445,0
2017-08-07,1,1.02,0.96,0.99,65591,0
2017-08-08,0.975,0.99,0.96,0.965,32480,0
2017-08-09,0.951,0.99,0.9403,0.98,70274,0
2017-08-10,0.99,0.99,0.89,0.95,165247,0
2017-08-11,0.9501,1,0.91,0.96,108212,0
2017-08-14,0.94,0.9889,0.94,0.978,19996,0
2017-08-15,0.97,0.97,0.9,0.92,24907,0
2017-08-16,0.925,0.978,0.9244,0.9599,36930,0
2017-08-17,0.95,0.96,0.91,0.92,35508,0
2017-08-18,0.9001,0.92,0.8909,0.9013,30175,0
2017-08-21,0.897,0.94,0.88,0.8901,80603,0
2017-08-22,0.8979,0.97,0.8979,0.94,80794,0
2017-08-23,0.924,0.95,0.8814,0.93,28626,0
2017-08-24,0.9371,0.95,0.91,0.95,25779,0
2017-08-25,0.9583,0.96,0.9297,0.95,10184,0
2017-08-28,0.934,0.945,0.884,0.91,75096,0
2017-08-29,0.901,0.95,0.89,0.92,55427,0
2017-08-30,0.9001,0.965,0.8951,0.94,67641,0
2017-08-31,0.9471,0.979,0.92,0.92,66579,0
2017-09-01,0.9272,0.98,0.9272,0.979,51977,0
2017-09-05,0.99,0.99,0.9791,0.99,27081,0
2017-09-06,1.01,1.09,1.005,1.09,643730,0
2017-09-07,1.16,1.18,1.06,1.0801,677229,0
2017-09-08,1.11,1.119,1.04,1.09,153696,0
2017-09-11,1.09,1.0989,1.03,1.0699,178118,0
2017-09-12,1.09,1.11,1.05,1.06,182536,0
2017-09-13,1.07,1.1,1.01,1.02,125225,0
2017-09-14,1.03,1.04,0.99,0.99,113802,0
2017-09-15,1,1.03,0.96,0.96,115091,0
2017-09-18,0.95,1,0.95,0.995,121907,0
2017-09-19,0.9999,1.01,0.9766,0.99,185518,0
2017-09-20,0.981,1,0.95,0.99,146049,0
2017-09-21,0.9946,0.9995,0.95,0.9799,70500,0
2017-09-22,0.968,0.99,0.95,0.97,74955,0
2017-09-25,0.955,0.99,0.955,0.98,102601,0
2017-09-26,0.96,0.98,0.96,0.964,50083,0
2017-09-27,0.97,0.98,0.94,0.9795,65963,0
2017-09-28,0.9715,0.9794,0.9,0.9401,148933,0
2017-09-29,0.9569,0.9795,0.94,0.96,99140,0
2017-10-02,0.965,0.98,0.935,0.97,55863,0
2017-10-03,0.98,0.98,0.94,0.9774,107364,0
2017-10-04,0.975,1.07,0.94,1.05,798075,0
2017-10-05,1.05,1.09,0.99,1.015,508567,0
2017-10-06,1.01,1.07,1.01,1.04,144697,0
2017-10-09,1.04,1.07,1.01,1.0586,232867,0
2017-10-10,1.13,1.14,0.96,1,516782,0
2017-10-11,1.01,1.12,0.97,1.09,1303639,0
2017-10-12,1.35,1.36,1.2,1.2,4226974,0
2017-10-13,1.21,1.37,1.2,1.31,3051321,0
2017-10-16,1.34,1.37,1.16,1.2,1430609,0
2017-10-17,1.19,1.21,1.16,1.21,564423,0
2017-10-18,1.2,1.31,1.16,1.28,1142759,0
2017-10-19,1.47,1.54,1.11,1.29,11323872,0
2017-10-20,1.31,1.31,1.18,1.251,1570573,0
2017-10-23,1.16,1.2,1.06,1.09,2870429,0
2017-10-24,1.09,1.11,1.04,1.05,1336915,0
2017-10-25,1.06,1.19,1.04,1.15,1480585,0
2017-10-26,1.08,1.17,1.04,1.14,2243700,0
2017-10-27,1.21,1.21,1.14,1.19,1780322,0
2017-10-30,1.19,1.22,1.12,1.15,1010486,0
2017-10-31,1.15,1.16,1.12,1.145,789515,0
2017-11-01,1.16,1.21,1.15,1.19,2367221,0
2017-11-02,1.21,1.27,1.15,1.27,4001618,0
2017-11-03,1.26,1.35,1.22,1.32,2885850,0
2017-11-06,1.33,1.33,1.23,1.27,1312131,0
2017-11-07,1.27,1.27,1.16,1.24,1139093,0
2017-11-08,2.16,2.55,1.82,2,51421271,0
2017-11-09,2,2.21,1.765,2.09,7784539,0
2017-11-10,2.1,2.53,1.95,2.26,9210021,0
