Date,Open,High,Low,Close,Volume,OpenInt
2012-03-29,21.5,22.69,19,19.03,6344669,0
2012-03-30,19,19.18,18.9,19.15,681228,0
2012-04-02,19.26,19.39,17.55,17.84,584661,0
2012-04-03,17.56,18.7,17.24,18.42,164947,0
2012-04-04,18.24,18.24,17.98,18.1,256566,0
2012-04-05,18.2,18.5,18,18.1,85887,0
2012-04-09,18,18.23,17.6,18,148555,0
2012-04-10,18,18.25,17.21,17.7,123459,0
2012-04-11,18.38,18.38,17.52,17.69,28464,0
2012-04-12,17.25,17.81,17.08,17.35,57141,0
2012-04-13,17.2,17.24,16.68,16.77,72181,0
2012-04-16,16.85,17.07,16.7,16.72,36166,0
2012-04-17,16.99,18.1,16.88,17.97,57862,0
2012-04-18,17.89,18.49,17,18.24,23819,0
2012-04-19,17.61,18.2,17.61,18.07,15275,0
2012-04-20,18.29,18.36,17.92,17.96,68357,0
2012-04-23,18.21,18.22,16.96,17.02,109011,0
2012-04-24,17.26,17.35,16.77,16.77,36982,0
2012-04-25,17,17,16.66,16.99,53579,0
2012-04-26,16.82,17.23,16.76,17,44459,0
2012-04-27,17.01,17.01,16.51,16.84,23668,0
2012-04-30,16.7,16.99,16.121,16.78,80422,0
2012-05-01,16.91,17.69,16.9,17.66,55134,0
2012-05-02,17.7,18.15,17.37,17.78,30591,0
2012-05-03,18.1,18.44,17.78,17.94,109182,0
2012-05-04,17.94,18.5,17.77,18.06,80152,0
2012-05-07,17.93,18.4,17.93,18.23,27381,0
2012-05-08,17.93,18.15,17.34,17.57,32301,0
2012-05-09,17,17.5,15.5,15.92,174074,0
2012-05-10,16.27,16.63,15.71,15.81,72044,0
2012-05-11,15.72,15.83,15.27,15.51,25193,0
2012-05-14,15.47,15.76,15.21,15.25,31273,0
2012-05-15,15.34,15.43,14.85,14.94,42906,0
2012-05-16,14.55,15.3,14.55,15.05,54870,0
2012-05-17,14.96,15.1,14.37,14.44,22701,0
2012-05-18,14.48,14.99,14.14,14.25,67461,0
2012-05-21,14.3,14.62,14.3,14.59,28989,0
2012-05-22,14.82,15,14.35,14.44,16166,0
2012-05-23,14.31,14.31,12.9,13.28,206532,0
2012-05-24,13.33,13.56,13.2,13.45,27133,0
2012-05-25,13.35,14.47,13.35,14.18,55584,0
2012-05-29,14.18,15,14.18,14.31,47521,0
2012-05-30,14.26,14.38,13.9,14.17,165529,0
2012-05-31,13.89,14.085,13.22,13.91,30170,0
2012-06-01,13.07,14,12.14,13.57,72595,0
2012-06-04,13.49,13.9,13.12,13.29,17905,0
2012-06-05,13.35,13.58,12.12,13.3,9516,0
2012-06-06,13.5,13.79,13.2,13.76,13700,0
2012-06-07,13.93,14.55,13.54,14.26,37571,0
2012-06-08,14.21,15.81,14.21,15.13,33686,0
2012-06-11,15.8,15.8,13.45,13.85,44432,0
2012-06-12,14.35,15.7,13.77,14.17,67600,0
2012-06-13,14.05,14.19,13.5,13.71,118591,0
2012-06-14,13.76,14.08,13.67,14,29200,0
2012-06-15,13.97,14.74,13.78,14.01,81134,0
2012-06-18,14,15.38,13.76,14.97,95417,0
2012-06-19,15.13,15.41,14.84,14.97,53060,0
2012-06-20,15.01,15.39,14.64,14.86,33042,0
2012-06-21,14.86,15.16,13.65,14.5,90595,0
2012-06-22,14.69,14.99,14.25,14.42,607926,0
2012-06-25,14.22,14.22,13.31,13.81,38425,0
2012-06-26,13.76,14.42,13.73,14.22,24555,0
2012-06-27,14.28,14.6,13.32,14.26,26959,0
2012-06-28,14.12,14.34,13.75,13.77,32656,0
2012-06-29,14,15.18,13.921,14.88,64740,0
2012-07-02,14.97,14.97,14.2,14.8,29268,0
2012-07-03,14.77,15,14.59,14.85,7848,0
2012-07-05,14.81,15.21,14.15,14.21,18836,0
2012-07-06,14.07,14.47,13.37,13.53,22519,0
2012-07-09,13.19,14.47,12.98,14.04,61670,0
2012-07-10,14.13,14.14,13.63,13.68,48253,0
2012-07-11,13.78,14.16,13.5,13.96,48993,0
2012-07-12,13.93,13.97,13.21,13.86,47252,0
2012-07-13,13.95,14.18,13.57,13.94,181281,0
2012-07-16,13.93,14.53,13.87,14.08,16000,0
2012-07-17,14.22,14.84,14,14.27,32285,0
2012-07-18,14.27,14.41,13.74,14.1,20294,0
2012-07-19,14.21,14.23,13.77,13.89,24419,0
2012-07-20,13.76,14.39,13.76,14.2,13281,0
2012-07-23,13.96,14.11,13.49,13.8,36248,0
2012-07-24,13.9,14.18,13.26,13.8,37449,0
2012-07-25,13.83,14.41,13.75,14.06,16364,0
2012-07-26,14.32,14.35,13.83,13.96,7391,0
2012-07-27,14.09,14.729,13.99,14.68,11311,0
2012-07-30,14.6,14.67,13.7,13.7,458736,0
2012-07-31,8,8.11,7.68,8.09,1481670,0
2012-08-01,8.17,8.27,7.89,8.23,417435,0
2012-08-02,8.1,8.26,7.9824,8.14,88525,0
2012-08-03,8.18,8.38,8.06,8.27,105334,0
2012-08-06,8.29,8.33,8.05,8.32,78310,0
2012-08-07,8.32,8.46,8.3,8.43,117652,0
2012-08-08,8.4,8.81,8.18,8.75,83133,0
2012-08-09,8.73,9.17,8.595,8.91,96051,0
2012-08-10,8.83,9.37,8.82,9.26,65236,0
2012-08-13,9.37,9.44,9.01,9.15,71364,0
2012-08-14,9.19,9.695,9.04,9.55,43319,0
2012-08-15,9.51,9.72,9.5,9.68,45870,0
2012-08-16,9.62,9.8,9.6,9.74,41201,0
2012-08-17,9.7,9.75,9.5,9.62,310745,0
2012-08-20,9.6,9.6,8.886,9.28,17383,0
2012-08-21,9.28,9.8,8.98,9.14,60519,0
2012-08-22,9.14,9.4,8.61,9.25,40133,0
2012-08-23,9.22,9.32,9.145,9.21,6479,0
2012-08-24,9.23,9.32,9.1,9.12,13458,0
2012-08-27,9.16,9.17,9.05,9.1,13959,0
2012-08-28,9.1224,9.25,9.1224,9.235,12472,0
2012-08-29,9.25,9.44,9.2,9.44,43077,0
2012-08-30,9.35,9.59,9.23,9.33,74752,0
2012-08-31,9.45,9.45,9.25,9.29,56377,0
2012-09-04,9.3,9.41,9.08,9.24,42544,0
2012-09-05,9.2,9.39,9,9.22,35763,0
2012-09-06,9.32,9.339,8.98,9.28,35870,0
2012-09-07,9.34,9.34,8.93,9.02,36133,0
2012-09-10,9,9.41,9,9.28,40433,0
2012-09-11,9.14,9.5,9.14,9.4,38655,0
2012-09-12,9.49,9.53,9.35,9.45,53014,0
2012-09-13,9.44,9.48,9.27,9.41,58983,0
2012-09-14,9.41,9.48,9.26,9.27,37806,0
2012-09-17,9.3,9.5,9.29,9.46,45000,0
2012-09-18,9.45,9.51,9.3,9.5,19120,0
2012-09-19,9.5,9.5,9.37,9.46,35065,0
2012-09-20,9.41,9.5,9.29,9.35,55578,0
2012-09-21,9.5,9.5,9.14,9.14,164939,0
2012-09-24,9.13,9.52,9.13,9.32,113033,0
2012-09-25,9.42,9.9,9.24,9.3,92614,0
2012-09-26,9.34,9.44,8.76,8.85,100068,0
2012-09-27,8.95,9.0889,8.6,8.75,44593,0
2012-09-28,8.74,9.22,8.71,9.11,25732,0
2012-10-01,9.12,9.16,8.9,8.96,11133,0
2012-10-02,8.99,9.1,8.9,8.99,9780,0
2012-10-03,9.02,9.08,8.4,8.62,39251,0
2012-10-04,8.52,8.58,8.38,8.5,37395,0
2012-10-05,8.52,8.75,8.32,8.52,70511,0
2012-10-08,8.48,8.68,8.33,8.33,11931,0
2012-10-09,8.37,8.7,8,8.07,24746,0
2012-10-10,8.11,8.26,6.65,7.5,322732,0
2012-10-11,7.13,7.34,5.91,6.25,555949,0
2012-10-12,6.26,6.36,5.85,5.95,365390,0
2012-10-15,6.01,6.19,5.71,6,157404,0
2012-10-16,6.06,6.06,5.87,6,72458,0
2012-10-17,6.04,6.04,5.37,5.54,167988,0
2012-10-18,5.7,5.92,5.61,5.69,74988,0
2012-10-19,5.69,5.73,5.41,5.49,80793,0
2012-10-22,5.52,5.71,5.43,5.63,64994,0
2012-10-23,5.58,5.62,5.48,5.48,41543,0
2012-10-24,5.53,5.53,5.48,5.48,11985,0
2012-10-25,5.55,5.5764,5.44,5.53,48854,0
2012-10-26,5.57,5.66,5.55,5.65,86667,0
2012-10-31,5.64,6,5.62,5.93,101195,0
2012-11-01,5.97,6.29,5.88,6.03,83313,0
2012-11-02,6.01,6.13,5.82,5.9,26792,0
2012-11-05,5.88,6,5.8112,5.95,181292,0
2012-11-06,5.95,6.09,5.935,6.06,271660,0
2012-11-07,6,6.3,5.96,6.25,306126,0
2012-11-08,5,5.22,4.44,4.92,635206,0
2012-11-09,4.92,5.2501,4.79,4.91,145518,0
2012-11-12,4.95,5.43,4.91,5.25,115894,0
2012-11-13,5.23,5.49,5.23,5.44,51118,0
2012-11-14,5.4,5.76,5.12,5.6,84224,0
2012-11-15,5.75,5.75,5.3501,5.69,86223,0
2012-11-16,5.68,5.95,5.55,5.82,59600,0
2012-11-19,6,6.12,5.56,5.77,92857,0
2012-11-20,5.54,5.76,5.53,5.6,7178,0
2012-11-21,5.58,5.84,5.55,5.8,15919,0
2012-11-23,5.66,5.82,5.6,5.64,10666,0
2012-11-26,5.58,5.66,5.45,5.49,69228,0
2012-11-27,5.45,5.545,5.35,5.39,80589,0
2012-11-28,5.41,5.459,5.3,5.41,72556,0
2012-11-29,5.4,5.67,5.34,5.44,94581,0
2012-11-30,5.59,5.87,5.46,5.83,67136,0
2012-12-03,5.86,5.9,5.48,5.55,78971,0
2012-12-04,5.9,5.9,5.39,5.4,63557,0
2012-12-05,5.7,5.7,5.34,5.39,38407,0
2012-12-06,5.4,5.6,5.34,5.44,8931,0
2012-12-07,5.51,5.6,5.19,5.33,20411,0
2012-12-10,5.28,5.37,5.26,5.31,25156,0
2012-12-11,5.36,5.45,5.28,5.32,31539,0
2012-12-12,5.3,5.38,5.28,5.31,45616,0
2012-12-13,5.66,5.66,5.28,5.3,26477,0
2012-12-14,5.28,5.41,5.23,5.29,37119,0
2012-12-17,5.31,5.52,5.26,5.46,71339,0
2012-12-18,5.58,5.645,5.42,5.58,83671,0
2012-12-19,5.56,5.73,5.48,5.68,428231,0
2012-12-20,5.885,5.885,5.7,5.82,121302,0
2012-12-21,5.86,5.87,5.6,5.8,180412,0
2012-12-24,5.76,5.82,5.64,5.64,3684,0
2012-12-26,5.65,5.76,5.4801,5.5,236421,0
2012-12-27,5.51,5.71,5.43,5.58,25685,0
2012-12-28,5.56,5.77,5.43,5.6,33004,0
2012-12-31,5.65,5.81,5.65,5.77,36064,0
2013-01-02,5.87,6.01,5.73,5.83,45010,0
2013-01-03,5.87,5.899,5.71,5.71,19171,0
2013-01-04,5.76,5.9,5.76,5.86,23477,0
2013-01-07,5.81,5.81,5.58,5.64,28426,0
2013-01-08,5.57,5.64,5.57,5.59,17434,0
2013-01-09,5.6,5.68,5.59,5.61,68434,0
2013-01-10,5.54,5.6,5.43,5.55,45678,0
2013-01-11,5.55,5.55,5.5,5.53,23495,0
2013-01-14,5.5,5.71,5.45,5.69,57307,0
2013-01-15,5.66,5.91,5.66,5.7,30840,0
2013-01-16,5.6701,5.745,5.65,5.74,11500,0
2013-01-17,5.75,5.77,5.66,5.68,12482,0
2013-01-18,5.71,5.77,5.66,5.67,42528,0
2013-01-22,5.63,5.76,5.44,5.68,50302,0
2013-01-23,5.66,5.69,5.44,5.63,54400,0
2013-01-24,5.6,5.94,5.52,5.83,290267,0
2013-01-25,5.8,6.28,5.8,6.27,246984,0
2013-01-28,6.3,6.42,6.05,6.3,93860,0
2013-01-29,6.27,6.32,6.06,6.14,34831,0
2013-01-30,6.15,6.18,6.07,6.08,18284,0
2013-01-31,6.12,6.43,6.12,6.32,64782,0
2013-02-01,6.39,7.29,6.25,6.63,182736,0
2013-02-04,6.53,6.85,6.51,6.7,139194,0
2013-02-05,6.7,6.714,6.44,6.58,41559,0
2013-02-06,6.59,6.68,6.495,6.58,37279,0
2013-02-07,6.55,6.55,6.49,6.49,25083,0
2013-02-08,6.45,6.88,6.44,6.53,43043,0
2013-02-11,6.52,6.64,6.42,6.49,62639,0
2013-02-12,6.44,6.6,6.4,6.51,73134,0
2013-02-13,6.33,6.82,6.33,6.6,61986,0
2013-02-14,6.47,7.27,6.44,6.82,301837,0
2013-02-15,6.83,7,6.4,6.98,138908,0
2013-02-19,7.01,7.06,6.85,6.98,41920,0
2013-02-20,6.98,6.99,6.65,6.69,62609,0
2013-02-21,6.65,6.8,6.5,6.5,106683,0
2013-02-22,6.55,6.83,6.4,6.61,98627,0
2013-02-25,6.78,6.85,6.63,6.71,69518,0
2013-02-26,6.71,7,6.7,6.9,71616,0
2013-02-27,6.93,7.1,6.87,7,46227,0
2013-02-28,6.95,6.99,6.87,6.95,37318,0
2013-03-01,6.94,6.99,6.85,6.99,25634,0
2013-03-04,6.88,7,6.88,7,53342,0
2013-03-05,7,7.44,6.998,7.31,64122,0
2013-03-06,7.35,7.389,7.17,7.22,41347,0
2013-03-07,7.19,7.22,7.03,7.17,23563,0
2013-03-08,7.2,7.32,7.0842,7.21,29587,0
2013-03-11,7.22,7.33,7.15,7.16,6044,0
2013-03-12,7.12,7.2,6.78,6.81,31249,0
2013-03-13,6.75,6.9,6.61,6.64,32100,0
2013-03-14,6.5,6.6418,5.81,6.03,610267,0
2013-03-15,6.04,6.19,5.85,5.98,71233,0
2013-03-18,5.82,6.16,5.82,6.03,27116,0
2013-03-19,6.01,6.17,5.95,6,46082,0
2013-03-20,6.01,6.08,5.95,6.08,19013,0
2013-03-21,6.07,6.17,5.9106,6.02,31912,0
2013-03-22,6.01,6.15,5.95,6.08,75464,0
2013-03-25,6.08,6.17,5.95,6.08,13124,0
2013-03-26,6.09,6.38,6.09,6.1,29121,0
2013-03-27,6.0328,6.11,6.0012,6.02,6543,0
2013-03-28,6.04,6.09,5.915,6.01,37501,0
2013-04-01,5.98,6.06,5.89,5.95,42580,0
2013-04-02,6.01,6.17,5.9,5.93,82781,0
2013-04-03,5.88,6,5.61,5.66,73483,0
2013-04-04,5.72,5.97,5.71,5.85,92537,0
2013-04-05,5.77,6,5.6,5.79,198871,0
2013-04-08,5.82,5.98,5.74,5.94,37778,0
2013-04-09,5.93,6.01,5.93,5.95,20804,0
2013-04-10,5.99,6.03,5.95,5.98,40173,0
2013-04-11,5.94,6.02,5.92,5.98,22942,0
2013-04-12,5.94,6.08,5.94,6.01,20098,0
2013-04-15,5.94,6.03,5.88,5.89,39611,0
2013-04-16,5.92,6,5.86,5.88,51116,0
2013-04-17,5.93,5.95,5.75,5.75,11619,0
2013-04-18,5.78,5.94,5.75,5.82,13609,0
2013-04-19,5.82,5.93,5.515,5.77,36407,0
2013-04-22,5.87,5.89,5.73,5.75,56282,0
2013-04-23,5.78,5.87,5.73,5.81,11078,0
2013-04-24,5.83,5.85,5.68,5.7,54921,0
2013-04-25,5.65,6.4,5.65,6.36,68624,0
2013-04-26,6.36,6.87,6.14,6.17,114620,0
2013-04-29,6.04,6.14,6.02,6.09,15759,0
2013-04-30,6.0301,6.0595,5.76,5.77,32178,0
2013-05-01,5.77,5.77,5.55,5.63,92155,0
2013-05-02,5.62,5.75,5.62,5.65,64725,0
2013-05-03,5.78,6.26,5.73,6.09,53972,0
2013-05-06,6.07,6.07,5.93,5.96,45889,0
2013-05-07,6.02,6.08,5.91,5.95,39797,0
2013-05-08,5.95,5.95,5.85,5.91,12989,0
2013-05-09,5.92,5.93,5.85,5.85,18638,0
2013-05-10,5.85,6.25,5.85,6.24,22764,0
2013-05-13,6.19,6.19,6,6.02,13452,0
2013-05-14,6.09,6.31,6.09,6.25,20108,0
2013-05-15,6.25,6.3599,6.2,6.28,17814,0
2013-05-16,6.25,6.6498,6.25,6.51,39257,0
2013-05-17,6.51,6.54,6.315,6.35,29580,0
2013-05-20,6.35,6.48,6.2,6.42,31999,0
2013-05-21,6.43,6.54,6.42,6.43,25203,0
2013-05-22,6.43,6.46,6.05,6.07,16819,0
2013-05-23,6.05,6.24,6.05,6.17,37028,0
2013-05-24,6.16,6.5,6.07,6.46,34931,0
2013-05-28,6.48,6.64,6.44,6.61,31405,0
2013-05-29,6.6,6.65,6.51,6.55,14990,0
2013-05-30,6.52,6.7,6.52,6.59,14816,0
2013-05-31,6.55,6.7,6.5,6.51,21582,0
2013-06-03,6.51,6.69,6.37,6.6,50971,0
2013-06-04,6.63,6.99,6.61,6.81,31651,0
2013-06-05,6.79,6.79,6.43,6.49,24477,0
2013-06-06,6.53,6.61,6.47,6.52,18562,0
2013-06-07,6.54,6.71,6.5,6.68,25975,0
2013-06-10,6.67,6.84,6.55,6.74,29334,0
2013-06-11,6.63,6.68,6.41,6.42,39082,0
2013-06-12,6.53,6.57,6.41,6.41,22290,0
2013-06-13,6.41,6.42,6.28,6.32,16742,0
2013-06-14,6.31,6.39,6.23,6.24,18959,0
2013-06-17,6.27,6.35,6.2,6.33,19358,0
2013-06-18,6.31,6.34,6.2,6.22,21502,0
2013-06-19,6.24,6.26,6.1,6.1,17455,0
2013-06-20,6.06,6.12,5.95,6.05,32827,0
2013-06-21,6,6.13,5.96,6.12,34673,0
2013-06-24,6.05,6.18,5.95,5.96,40722,0
2013-06-25,6,6.13,5.96,6.06,27629,0
2013-06-26,6.09,6.31,6.09,6.25,47919,0
2013-06-27,6.3,6.34,6.13,6.28,61052,0
2013-06-28,6.25,6.53,6.05,6.27,653380,0
2013-07-01,6.26,6.77,6.21,6.68,33634,0
2013-07-02,6.62,6.88,6.4975,6.75,22254,0
2013-07-03,6.7,6.84,6.69,6.73,4743,0
2013-07-05,6.77,6.9,6.63,6.73,22095,0
2013-07-08,6.77,6.86,6.58,6.77,9931,0
2013-07-09,6.84,6.98,6.65,6.77,51102,0
2013-07-10,6.78,6.9,6.78,6.9,44377,0
2013-07-11,6.98,7.39,6.9,6.92,42562,0
2013-07-12,7.13,7.15,6.75,6.955,35157,0
2013-07-15,6.99,7.436,6.99,7.16,27494,0
2013-07-16,7.23,7.47,7.23,7.26,17957,0
2013-07-17,7.36,7.36,7.2,7.2,21745,0
2013-07-18,7.25,7.32,7.2,7.27,70642,0
2013-07-19,7.24,7.24,6.87,7.02,35332,0
2013-07-22,7,7,6.79,6.8,58704,0
2013-07-23,6.78,6.88,6.64,6.7,47152,0
2013-07-24,6.8,6.88,6.65,6.65,52869,0
2013-07-25,6.68,6.75,6.6,6.71,30617,0
2013-07-26,6.76,6.76,6.57,6.63,79358,0
2013-07-29,6.6,7.1,6.6,7.07,62869,0
2013-07-30,7.11,7.2,6.96,7.12,41142,0
2013-07-31,6.56,6.89,6.3301,6.57,248522,0
2013-08-01,6.67,6.82,6.17,6.78,33571,0
2013-08-02,6.52,6.6,6.1801,6.51,26002,0
2013-08-05,6.48,6.51,6.44,6.48,10590,0
2013-08-06,6.48,6.48,6.34,6.34,13184,0
2013-08-07,6.29,6.37,6.21,6.28,3669,0
2013-08-08,6.32,6.32,6.06,6.12,17635,0
2013-08-09,6.12,6.28,6.11,6.25,43070,0
2013-08-12,6.17,6.279,6.05,6.16,9218,0
2013-08-13,6.247,6.247,6.05,6.09,10283,0
2013-08-14,6.07,6.1,5.9272,6.1,62004,0
2013-08-15,6.1,6.1,5.92,5.96,35551,0
2013-08-16,5.99,6,5.95,5.955,14500,0
2013-08-19,5.92,5.92,5.82,5.83,7130,0
2013-08-20,5.83,5.97,5.83,5.95,5498,0
2013-08-21,5.9,5.92,5.82,5.85,5767,0
2013-08-22,5.85,5.88,5.85,5.86,14190,0
2013-08-23,5.86,5.86,5.8,5.8,21627,0
2013-08-26,5.75,5.867,5.75,5.81,11890,0
2013-08-27,5.76,5.84,5.71,5.73,16723,0
2013-08-28,5.75,5.75,5.74,5.74,400,0
2013-08-29,5.73,5.779,5.7,5.72,4270,0
2013-08-30,5.76,5.83,5.7,5.73,3911,0
2013-09-03,5.87,6.07,5.77,5.99,590767,0
2013-09-04,5.97,6.05,5.86,5.96,16700,0
2013-09-05,6,6.08,5.95,6.01,18301,0
2013-09-06,6.02,6.3,5.711,6.13,46271,0
2013-09-09,6.1,6.14,5.901,5.92,25061,0
2013-09-10,5.91,5.91,5.71,5.76,19878,0
2013-09-11,5.74,5.88,5.73,5.75,12120,0
2013-09-12,5.75,5.86,5.75,5.75,10989,0
2013-09-13,5.75,5.8,5.71,5.72,8500,0
2013-09-16,5.76,6,5.7,5.84,26929,0
2013-09-17,5.84,6.03,5.84,5.95,10582,0
2013-09-18,5.99,6.12,5.88,6.12,12837,0
2013-09-19,6.05,6.09,6.02,6.02,2849,0
2013-09-20,6.1,6.15,6.07,6.15,31395,0
2013-09-23,6.17,6.17,6.03,6.03,5964,0
2013-09-24,6.02,6.14,6.01,6.12,3900,0
2013-09-25,6.11,6.2,6.01,6.01,7400,0
2013-09-26,6.06,6.11,6,6.11,2731,0
2013-09-27,6.11,6.2,6.07,6.07,7800,0
2013-09-30,6.2,6.2,6.04,6.11,3800,0
2013-10-01,6.13,6.25,6.13,6.2,12100,0
2013-10-02,6.18,6.22,6.11,6.11,13500,0
2013-10-03,6.12,6.12,5.93,5.96,15400,0
2013-10-04,6.07,6.07,5.93,5.97,5588,0
2013-10-07,5.96,5.99,5.91,5.99,34900,0
2013-10-08,5.95,5.97,5.67,5.81,17900,0
2013-10-09,5.8,5.88,5.63,5.84,18500,0
2013-10-10,5.87,5.9,5.45,5.89,4400,0
2013-10-11,5.81,5.92,5.76,5.88,7500,0
2013-10-14,5.74,5.94,5.74,5.91,15200,0
2013-10-15,5.75,6.09,5.75,6,10200,0
2013-10-16,5.83,6.08,5.83,6,27000,0
2013-10-17,6,6.08,6,6.05,3707,0
2013-10-18,5.97,6.1,5.93,6.01,13100,0
2013-10-21,6.05,6.05,6,6,800,0
2013-10-22,6,6.1,6,6.06,17100,0
2013-10-23,6.05,6.09,6.01,6.01,62000,0
2013-10-24,6,6.08,5.94,5.98,19200,0
2013-10-25,5.95,6.02,5.9,5.97,18700,0
2013-10-28,6,6.07,5.98,6,3600,0
2013-10-29,5.94,6.07,5.92,6.03,8600,0
2013-10-30,5.98,5.99,5.9,5.98,4900,0
2013-10-31,6.03,6.1,6,6.09,4952,0
2013-11-01,5.98,6.09,5.93,6.05,5700,0
2013-11-04,6,6.11,6,6.11,6100,0
2013-11-05,6.02,6.18,6.02,6.18,22300,0
2013-11-06,6,6.22,6,6.22,88696,0
2013-11-07,5.93,6.1,5.79,5.97,213800,0
2013-11-08,5.98,5.98,5.721,5.84,707000,0
2013-11-11,5.78,5.89,5.54,5.61,63800,0
2013-11-12,5.63,5.65,5.31,5.57,82800,0
2013-11-13,5.57,5.7,5.45,5.63,13300,0
2013-11-14,5.55,6.37,5.37,6.11,357500,0
2013-11-15,6.17,6.21,5.75,5.9,225680,0
2013-11-18,5.84,6.11,5.8,5.97,138200,0
2013-11-19,5.96,5.99,5.8,5.87,77700,0
2013-11-20,5.95,6.06,5.7,5.75,10500,0
2013-11-21,5.76,5.9,5.58,5.85,85356,0
2013-11-22,5.79,6,5.75,5.96,48100,0
2013-11-25,5.995,6.42,5.995,6.25,253628,0
2013-11-26,6.29,6.63,6.29,6.5,93900,0
2013-11-27,6.06,6.71,6.06,6.59,36896,0
2013-11-29,6.63,6.71,6.63,6.65,17526,0
2013-12-02,6.54,6.74,6.445,6.51,19951,0
2013-12-03,6.5,6.67,6.04,6.61,28100,0
2013-12-04,6.54,6.8,6.54,6.68,62400,0
2013-12-05,6.73,6.76,6.6,6.7,34100,0
2013-12-06,6.79,6.8,6.71,6.78,71838,0
2013-12-09,6.75,6.75,6.44,6.49,155300,0
2013-12-10,6.42,6.43,6.15,6.22,122800,0
2013-12-11,6.26,6.379,6.15,6.24,20533,0
2013-12-12,6.28,6.28,6.16,6.25,14800,0
2013-12-13,6.29,6.29,6.05,6.16,11200,0
2013-12-16,6.19,6.26,6.12,6.21,31800,0
2013-12-17,6.21,6.3,6.04,6.25,95700,0
2013-12-18,6.26,6.54,6.15,6.46,16900,0
2013-12-19,6.41,6.5299,6.26,6.34,19556,0
2013-12-20,6.33,6.35,6.05,6.21,72100,0
2013-12-23,6.19,6.19,6.04,6.14,112200,0
2013-12-24,6.1,6.1,5.911,6.045,18789,0
2013-12-26,6.06,6.13,5.95,6.05,43400,0
2013-12-27,6.02,6.17,5.9,6.08,51876,0
2013-12-30,6.04,6.14,6.04,6.09,41100,0
2013-12-31,6.11,6.33,5.93,6.33,53200,0
2014-01-02,6.3,6.595,6.088,6.48,72037,0
2014-01-03,6.62,6.65,6.09,6.15,49703,0
2014-01-06,6.25,6.5,6.18,6.33,85420,0
2014-01-07,6.42,6.48,6.23,6.33,87600,0
2014-01-08,6.35,6.49,6.35,6.45,28900,0
2014-01-09,6.5,6.57,6.37,6.4,24516,0
2014-01-10,6.46,6.46,6.35,6.35,14513,0
2014-01-13,6.39,6.39,6.29,6.29,17400,0
2014-01-14,6.34,6.5,6.33,6.5,13207,0
2014-01-15,6.57,6.71,6.5,6.65,114700,0
2014-01-16,6.6,6.8,6.6,6.78,50400,0
2014-01-17,6.71,6.88,6.71,6.71,36900,0
2014-01-21,6.76,6.86,6.66,6.8,26990,0
2014-01-22,6.71,6.89,6.65,6.68,51394,0
2014-01-23,6.6,6.97,6.57,6.74,20200,0
2014-01-24,6.61,6.77,6.61,6.63,4200,0
2014-01-27,6.57,6.57,6.36,6.43,14200,0
2014-01-28,6.24,6.47,6.2,6.4,40600,0
2014-01-29,6.4,6.41,6.34,6.4,41065,0
2014-01-30,6.23,6.41,6.2,6.36,26800,0
2014-01-31,6.35,6.42,6.28,6.3,7200,0
2014-02-03,6.28,6.28,6.131,6.21,12495,0
2014-02-04,6.38,6.4,6.26,6.38,13671,0
2014-02-05,6.45,6.47,6.3,6.44,54554,0
2014-02-06,6.46,6.46,6.35,6.37,7413,0
2014-02-07,6.3211,6.3211,6.07,6.1,25358,0
2014-02-10,6.04,6.27,5.88,6.11,99239,0
2014-02-11,6.15,6.51,6.11,6.37,8577,0
2014-02-12,6.36,6.41,6.2048,6.25,6385,0
2014-02-13,6.21,6.66,6.2,6.64,46720,0
2014-02-14,5.44,5.7,4.98,5.26,916899,0
2014-02-18,5.33,5.3328,5.15,5.29,83304,0
2014-02-19,5.27,5.5,5.27,5.5,95677,0
2014-02-20,5.5,5.5,5.37,5.49,39392,0
2014-02-21,5.55,5.658,5.38,5.49,56101,0
2014-02-24,5.55,5.57,5.43,5.54,147927,0
2014-02-25,5.54,5.57,5.45,5.55,69493,0
2014-02-26,5.56,5.83,5.44,5.73,37985,0
2014-02-27,5.77,5.95,5.5,5.59,67270,0
2014-02-28,5.958,5.958,5.48,5.67,56912,0
2014-03-03,5.71,5.964,5.61,5.66,73321,0
2014-03-04,5.72,5.92,5.66,5.7,102897,0
2014-03-05,5.63,5.7,5.6,5.66,25030,0
2014-03-06,5.6,5.65,5.6,5.61,178839,0
2014-03-07,5.75,5.78,5.6,5.67,62589,0
2014-03-10,5.7,5.78,5.501,5.58,116138,0
2014-03-11,5.52,5.63,5.38,5.59,38914,0
2014-03-12,5.58,5.58,5.5,5.52,13601,0
2014-03-13,5.56,5.56,5.41,5.49,37350,0
2014-03-14,5.5,5.59,5.46,5.53,15313,0
2014-03-17,5.5,5.62,5.49,5.54,39110,0
2014-03-18,5.58,5.58,5.47,5.57,41833,0
2014-03-19,5.528,5.69,5.528,5.67,64416,0
2014-03-20,5.66,5.78,5.66,5.7,73256,0
2014-03-21,5.6,5.87,5.6,5.84,61361,0
2014-03-24,5.77,5.79,5.61,5.75,33647,0
2014-03-25,5.74,5.89,5.73,5.84,37752,0
2014-03-26,5.86,5.95,5.85,5.93,204700,0
2014-03-27,5.88,6.07,5.83,6.07,82862,0
2014-03-28,6.05,6.1,5.98,6,41905,0
2014-03-31,6.02,6.15,6,6.07,43249,0
2014-04-01,6.06,6.14,5.91,6,15388,0
2014-04-02,5.98,6.03,5.97,6,15334,0
2014-04-03,6,6.04,5.95,6.03,46532,0
2014-04-04,6.04,6.1,5.97,5.97,16984,0
2014-04-07,5.97,6.04,5.62,6,113683,0
2014-04-08,5.92,6.04,5.82,6,31023,0
2014-04-09,6,6.04,5.95,6,14640,0
2014-04-10,6,6.03,5.9021,6,46298,0
2014-04-11,5.94,6.03,5.92,6,22995,0
2014-04-14,5.97,6.03,5.9,6.01,66507,0
2014-04-15,6.01,6.03,5.97,6,34131,0
2014-04-16,5.8815,6.01,5.8815,6.01,28117,0
2014-04-17,5.96,6.04,5.9,6.04,11988,0
2014-04-21,6.04,6.04,5.87,6.04,13677,0
2014-04-22,5.88,6.05,5.871,6.02,38255,0
2014-04-23,5.89,6.04,5.881,6.04,3540,0
2014-04-24,6.04,6.04,5.99,6.03,4512,0
2014-04-25,5.99,6.03,5.94,6.03,19481,0
2014-04-28,6.03,6.0301,5.87,5.99,14414,0
2014-04-29,5.97,6.04,5.95,6.03,15114,0
2014-04-30,5.99,6.03,5.98,5.99,1789,0
2014-05-01,6.02,6.02,5.96,5.99,11001,0
2014-05-02,5.96,5.99,5.91,5.93,14800,0
2014-05-05,5.99,5.99,5.8,5.92,22793,0
2014-05-06,5.93,5.9499,5.3301,5.78,22173,0
2014-05-07,5.67,5.95,5.67,5.86,17361,0
2014-05-08,5.82,5.88,5.71,5.8,17388,0
2014-05-09,5.66,5.74,5.45,5.67,35871,0
2014-05-12,5.67,5.74,5.5501,5.74,10721,0
2014-05-13,5.77,5.92,5.69,5.81,13597,0
2014-05-14,5.64,5.75,5.53,5.67,13857,0
2014-05-15,5.53,5.88,5.53,5.65,19671,0
2014-05-16,5.61,5.65,5.6,5.63,7307,0
2014-05-19,5.59,5.59,5.34,5.48,27265,0
2014-05-20,5.43,5.43,5.35,5.42,28612,0
2014-05-21,5.35,5.41,5.315,5.41,15145,0
2014-05-22,5.31,5.5,5.31,5.5,11485,0
2014-05-23,5.33,5.48,5.33,5.45,7646,0
2014-05-27,5.4,5.44,5.3,5.41,18341,0
2014-05-28,5.33,5.45,5.32,5.43,7539,0
2014-05-29,5.35,5.38,5.06,5.14,79014,0
2014-05-30,5.09,5.18,5.08,5.15,54448,0
2014-06-02,5.0001,5.2,5.0001,5.15,9088,0
2014-06-03,5.13,5.23,5.05,5.15,94033,0
2014-06-04,5.07,5.2,5.05,5.18,7484,0
2014-06-05,5.08,5.21,5.08,5.18,3167,0
2014-06-06,5.26,5.27,5.17,5.27,7058,0
2014-06-09,5.27,5.27,5.185,5.23,2229,0
2014-06-10,5.36,5.36,5.07,5.19,12700,0
2014-06-11,5.22,5.23,5.08,5.1,6466,0
2014-06-12,5.09,5.23,5.055,5.1,1921,0
2014-06-13,5.265,5.265,5.075,5.09,3988,0
2014-06-16,5.1,5.17,5.08,5.09,4158,0
2014-06-17,5.07,5.2,5.07,5.16,6890,0
2014-06-18,5.18,5.44,5.1,5.15,15453,0
2014-06-19,5.1567,5.1567,5.09,5.09,5573,0
2014-06-20,5.14,5.25,5.09,5.16,3861,0
2014-06-23,5.18,5.21,5.11,5.21,9654,0
2014-06-24,5.138,5.205,5.12,5.12,5373,0
2014-06-25,5.16,5.3,5.11,5.11,18077,0
2014-06-26,5.2,5.27,5.072,5.19,25094,0
2014-06-27,5.12,5.28,5.07,5.28,21215,0
2014-06-30,5.2,5.52,5.11,5.17,9122,0
2014-07-01,5.14,5.24,5.11,5.23,4063,0
2014-07-02,5.25,5.25,5.1,5.12,33200,0
2014-07-03,5.1,5.1578,5.1,5.13,3960,0
2014-07-07,5.1,5.19,5.1,5.19,19819,0
2014-07-08,5.2,5.23,5.1,5.23,30324,0
2014-07-09,5.126,5.23,5.126,5.22,42888,0
2014-07-10,5.17,5.25,5.11,5.2,25763,0
2014-07-11,5.22,5.277,5.16,5.25,20878,0
2014-07-14,5.22,5.305,5.2,5.3,33720,0
2014-07-15,5.25,5.37,5.224,5.35,13538,0
2014-07-16,5.35,5.39,5.22,5.27,4682,0
2014-07-17,5.3,5.39,5.3,5.3,7604,0
2014-07-18,5.31,5.34,5.228,5.3,6973,0
2014-07-21,5.26,5.35,5.2,5.2,4676,0
2014-07-22,5.25,5.25,5.1,5.18,15310,0
2014-07-23,5.22,5.26,5.16,5.16,5400,0
2014-07-24,5.28,5.33,5.193,5.3,23821,0
2014-07-25,5.26,5.4,5.2235,5.35,9196,0
2014-07-28,5.33,5.35,5.3,5.35,7344,0
2014-07-29,5.34,5.34,5.25,5.25,4542,0
2014-07-30,5.25,5.29,5.12,5.21,50051,0
2014-07-31,5.26,5.26,5.2,5.25,36523,0
2014-08-01,5.24,5.3,5.1,5.15,42884,0
2014-08-04,5.11,5.12,5.06,5.07,15204,0
2014-08-05,5,5.08,5,5.03,7961,0
2014-08-06,5.0695,5.101,5,5.01,16158,0
2014-08-07,5.07,5.12,4.9,4.98,20870,0
2014-08-08,4.96,5.01,4.85,4.89,7135,0
2014-08-11,4.87,4.92,4.8,4.8,25560,0
2014-08-12,5.06,5.12,4.5,4.51,49802,0
2014-08-13,4.5,4.5,4.25,4.25,29877,0
2014-08-14,4.2,4.2,3.92,3.92,98505,0
2014-08-15,3.95,4,3.84,3.92,48412,0
2014-08-18,3.92,4.04,3.86,3.87,138688,0
2014-08-19,3.94,4.2452,3.93,3.97,199766,0
2014-08-20,4.01,4.09,3.91,3.98,173556,0
2014-08-21,3.96,4.097,3.95,3.95,74949,0
2014-08-22,4.03,4.03,3.96,4,17642,0
2014-08-25,3.98,4.11,3.9,4.01,131810,0
2014-08-26,4.02,4.11,4.02,4.035,19191,0
2014-08-27,4.04,4.04,3.9,3.91,32278,0
2014-08-28,3.9,3.9,3.85,3.855,49794,0
2014-08-29,3.9,3.9,3.81,3.83,23029,0
2014-09-02,3.84,3.876,3.84,3.84,5960,0
2014-09-03,3.83,3.8736,3.62,3.62,79305,0
2014-09-04,3.62,3.735,3.55,3.67,21799,0
2014-09-05,3.72,3.72,3.63,3.63,21572,0
2014-09-08,3.64,3.76,3.63,3.67,47426,0
2014-09-09,3.67,3.727,3.63,3.635,38932,0
2014-09-10,3.67,3.695,3.5,3.56,131984,0
2014-09-11,3.6,3.61,3.4,3.46,89266,0
2014-09-12,3.45,3.527,3.4435,3.47,52600,0
2014-09-15,3.51,3.54,3.41,3.45,27397,0
2014-09-16,3.45,3.45,3.432,3.44,8722,0
2014-09-17,3.45,3.45,3.38,3.43,6920,0
2014-09-18,3.41,3.42,3.35,3.38,26938,0
2014-09-19,3.36,3.38,3.3,3.3,25544,0
2014-09-22,3.33,3.4,3.29,3.33,70339,0
2014-09-23,3.35,3.4,3.214,3.34,133822,0
2014-09-24,3.32,3.4,3.22,3.35,29064,0
2014-09-25,3.27,3.39,3.2,3.29,35327,0
2014-09-26,3.36,3.36,3.23,3.29,11804,0
2014-09-29,3.27,3.34,3.23,3.3,32319,0
2014-09-30,3.26,3.28,3.13,3.13,37279,0
2014-10-01,3.16,3.23,3.154,3.163,16155,0
2014-10-02,3.17,3.21,3.17,3.17,13748,0
2014-10-03,3.19,3.25,3.18,3.25,23804,0
2014-10-06,3.2,3.29,3.19,3.29,32922,0
2014-10-07,3.27,3.27,3.152,3.17,48007,0
2014-10-08,3.14,3.22,3.14,3.22,23936,0
2014-10-09,3.24,3.34,3.16,3.17,38393,0
2014-10-10,3.16,3.27,3.16,3.22,94522,0
2014-10-13,3.2,3.42,3.16,3.16,13855,0
2014-10-14,3.16,3.23,3.13,3.13,54973,0
2014-10-15,3.15,3.25,3.1101,3.13,19024,0
2014-10-16,3.1,3.19,3.1,3.15,28244,0
2014-10-17,3.14,3.22,3.03,3.12,73971,0
2014-10-20,3.14,3.36,2.99,2.9999,91650,0
2014-10-21,3.0999,3.0999,2.994,3.01,40270,0
2014-10-22,3.03,3.05,2.98,2.987,95589,0
2014-10-23,2.96,2.98,2.88,2.88,88292,0
2014-10-24,2.8801,2.96,2.702,2.9,629203,0
2014-10-27,2.91,3,2.89,2.92,39451,0
2014-10-28,2.95,3,2.93,2.94,27074,0
2014-10-29,2.97,3,2.9201,2.95,7111,0
2014-10-30,2.9,2.98,2.86,2.98,21782,0
2014-10-31,3,3.1,2.98,3.09,53384,0
2014-11-03,3,3.0716,2.984,3.02,15407,0
2014-11-04,3,3.02,2.97,2.99,10654,0
2014-11-05,3.02,3.02,2.94,2.96,7952,0
2014-11-06,2.98,2.98,2.922,2.922,6508,0
2014-11-07,2.95,2.95,2.86,2.93,31974,0
2014-11-10,2.94,3.05,2.94,3.0499,32762,0
2014-11-11,2.87,3.05,2.87,2.92,73743,0
2014-11-12,2.92,2.95,2.9,2.93,26264,0
2014-11-13,2.95,3.05,2.95,2.97,95667,0
2014-11-14,2.89,2.89,2.226,2.3,346791,0
2014-11-17,2.3,2.41,2.3,2.3301,142601,0
2014-11-18,2.35,2.35,2.25,2.28,74923,0
2014-11-19,2.25,2.3,2.245,2.245,70623,0
2014-11-20,2.25,2.29,2.25,2.28,30854,0
2014-11-21,2.26,2.28,2.13,2.185,432378,0
2014-11-24,2.12,2.25,2.12,2.16,56316,0
2014-11-25,2.2,2.2,2.12,2.13,32809,0
2014-11-26,2.15,2.15,2.1,2.1,13465,0
2014-11-28,2.1,2.16,2.05,2.09,256370,0
2014-12-01,2.07,2.1,2,2.009,340058,0
2014-12-02,2.02,2.046,2,2.01,63484,0
2014-12-03,2.01,2.06,1.98,2.05,209085,0
2014-12-04,2.03,2.19,2,2.12,282951,0
2014-12-05,2.1408,2.1408,2,2.09,267419,0
2014-12-08,2.07,2.12,2,2.03,33523,0
2014-12-09,2.015,2.0856,2,2.06,624490,0
2014-12-10,2.06,2.26,2.01,2.14,871831,0
2014-12-11,2.23,2.23,2.04,2.07,199129,0
2014-12-12,2.06,2.074,2,2,199002,0
2014-12-15,2.01,2.05,1.95,1.96,169811,0
2014-12-16,2.06,2.06,1.95,2.04,98997,0
2014-12-17,2.06,2.28,2.06,2.26,130388,0
2014-12-18,2.33,2.37,2.226,2.35,108882,0
2014-12-19,2.36,2.44,2.332,2.4,128636,0
2014-12-22,2.4,2.49,2.39,2.45,46215,0
2014-12-23,2.43,2.4529,2.41,2.43,24563,0
2014-12-24,2.44,2.44,2.393,2.42,11414,0
2014-12-26,2.39,2.4,2.24,2.29,64059,0
2014-12-29,2.3,2.34,2.1901,2.29,56991,0
2014-12-30,2.29,2.39,2.2,2.3,47054,0
2014-12-31,2.27,2.39,2.26,2.35,45473,0
2015-01-02,2.35,2.38,2.25,2.34,17466,0
2015-01-05,2.36,2.47,2.35,2.38,43821,0
2015-01-06,2.35,2.4,2.31,2.38,25833,0
2015-01-07,2.36,2.38,2.29,2.29,8757,0
2015-01-08,2.33,2.38,2.3001,2.323,16147,0
2015-01-09,2.32,2.35,2.3,2.3,6172,0
2015-01-12,2.36,2.36,2.28,2.31,18804,0
2015-01-13,2.35,2.39,2.282,2.321,18376,0
2015-01-14,2.32,2.32,2.28,2.31,18360,0
2015-01-15,2.31,2.32,2.26,2.27,14593,0
2015-01-16,2.33,2.34,2.27,2.27,17030,0
2015-01-20,2.29,2.32,2.2705,2.29,7079,0
2015-01-21,2.27,2.33,2.261,2.28,2100,0
2015-01-22,2.3399,2.3399,2.26,2.27,13150,0
2015-01-23,2.2999,2.33,2.11,2.3226,58147,0
2015-01-26,2.31,2.31,2.26,2.28,7302,0
2015-01-27,2.25,2.3601,2.24,2.32,13158,0
2015-01-28,2.32,2.3305,2.116,2.3,27975,0
2015-01-29,2.32,2.32,2.2,2.28,16755,0
2015-01-30,2.25,2.25,2.06,2.11,69738,0
2015-02-02,2.08,2.14,2.06,2.14,15014,0
2015-02-03,2.1,2.2325,2,2.16,199576,0
2015-02-04,2.15,2.15,2.06,2.11,25977,0
2015-02-05,2.1,2.17,2.0999,2.17,28570,0
2015-02-06,2.14,2.19,2.14,2.18,18102,0
2015-02-09,2.18,2.18,2.05,2.1,54651,0
2015-02-10,2.1,2.2,2.1,2.12,52824,0
2015-02-11,2.1,2.92,2.1,2.85,1256616,0
2015-02-12,2.74,3.39,2.67,3.03,853310,0
2015-02-13,3.04,3.16,2.86,2.95,168760,0
2015-02-17,2.97,3.08,2.81,3.06,141379,0
2015-02-18,3.03,3.4599,2.9601,3.27,479500,0
2015-02-19,3.32,3.4,3.22,3.34,119681,0
2015-02-20,3.5,3.8072,3.41,3.73,493988,0
2015-02-23,3.73,3.73,3.5,3.57,206828,0
2015-02-24,3.59,3.85,3.57,3.7,188517,0
2015-02-25,3.7,3.76,3.65,3.7,99340,0
2015-02-26,3.65,3.785,3.36,3.38,159730,0
2015-02-27,3.3,3.35,3.1,3.19,210928,0
2015-03-02,3.28,3.28,3.08,3.15,125000,0
2015-03-03,3.16,3.2,3.1,3.14,39600,0
2015-03-04,3.16,3.23,3.13,3.22,170200,0
2015-03-05,3.22,3.55,3.2,3.5,85600,0
2015-03-06,3.52,3.52,3.41,3.48,44900,0
2015-03-09,3.43,3.51,3.42,3.49,26800,0
2015-03-10,3.43,3.47,3.3,3.42,47400,0
2015-03-11,3.41,3.57,3.41,3.44,46900,0
2015-03-12,3.47,3.66,3.4,3.62,47400,0
2015-03-13,3.46,3.56,3.46,3.53,66500,0
2015-03-16,3.51,3.59,3.41,3.56,47700,0
2015-03-17,3.56,3.73,3.44,3.72,57000,0
2015-03-18,3.69,3.82,3.65,3.74,94200,0
2015-03-19,3.75,3.8,3.67,3.77,39700,0
2015-03-20,3.75,3.78,3.54,3.55,107300,0
2015-03-23,3.55,3.59,3.45,3.56,46100,0
2015-03-24,3.54,3.63,3.47,3.63,55600,0
2015-03-25,3.6,3.76,3.47,3.51,10000,0
2015-03-26,3.55,3.55,3.4,3.44,89100,0
2015-03-27,3.43,3.49,3.42,3.49,6800,0
2015-03-30,3.5,3.78,3.44,3.73,34700,0
2015-03-31,3.69,3.93,3.55,3.89,59852,0
2015-04-01,3.9,3.96,3.87,3.94,98800,0
2015-04-02,3.98,3.98,3.87,3.94,19600,0
2015-04-06,3.95,3.95,3.83,3.83,13300,0
2015-04-07,3.86,3.97,3.67,3.86,40122,0
2015-04-08,3.84,3.98,3.82,3.9,9600,0
2015-04-09,3.97,4.06,3.96,3.97,31769,0
2015-04-10,3.97,4.05,3.92,3.95,14200,0
2015-04-13,3.92,4.01,3.91,3.92,38800,0
2015-04-14,3.94,3.95,3.92,3.94,4700,0
2015-04-15,3.92,4.02,3.89,3.94,29301,0
2015-04-16,3.91,4.02,3.91,4.0152,23110,0
2015-04-17,3.99,4,3.97,4,15400,0
2015-04-20,4.02,4.1,3.97,3.99,61142,0
2015-04-21,4,4.02,3.89,3.91,29507,0
2015-04-22,3.91,3.91,3.65,3.8,30249,0
2015-04-23,3.78,3.9,3.77,3.88,20800,0
2015-04-24,3.9,3.99,3.85,3.98,50000,0
2015-04-27,3.99,3.99,3.7,3.82,41900,0
2015-04-28,3.89,3.89,3.7,3.8,33900,0
2015-04-29,3.76,3.84,3.7,3.82,69800,0
2015-04-30,3.79,4.4,3.79,4.12,283900,0
2015-05-01,4.15,4.17,3.98,3.98,26700,0
2015-05-04,4.07,4.5,3.96,4.11,121900,0
2015-05-05,4.17,4.17,3.96,4.12,29000,0
2015-05-06,4.35,4.41,4.25,4.41,103684,0
2015-05-07,4.48,4.86,4.408,4.695,229325,0
2015-05-08,4.75,4.81,4.56,4.65,58300,0
2015-05-11,4.49,4.76,4.34,4.54,163500,0
2015-05-12,4.56,4.99,4.49,4.62,129764,0
2015-05-13,4.6,4.73,4.16,4.34,187300,0
2015-05-14,4.33,4.33,4.13,4.23,26900,0
2015-05-15,4.15,4.36,4.15,4.3,58744,0
2015-05-18,4.2693,4.29,3.98,4.135,59092,0
2015-05-19,4.07,4.24,3.95,4.04,91300,0
2015-05-20,4.02,4.1,3.83,4.02,65800,0
2015-05-21,4.06,4.26,3.98,4.07,60600,0
2015-05-22,3.96,4.35,3.96,4.27,67100,0
2015-05-26,4.3,4.48,4.21,4.45,30934,0
2015-05-27,4.4,4.59,4.36,4.49,46100,0
2015-05-28,4.5,4.5,4.41,4.45,52795,0
2015-05-29,4.48,4.55,4.34,4.42,165900,0
2015-06-01,4.4,4.49,4.25,4.43,45058,0
2015-06-02,4.48,4.5,4.24,4.29,83172,0
2015-06-03,4.53,4.6,4.36,4.52,91900,0
2015-06-04,4.41,4.72,4.41,4.7,71700,0
2015-06-05,4.76,4.92,4.53,4.59,355200,0
2015-06-08,4.65,4.9,4.59,4.82,46500,0
2015-06-09,4.81,5.3599,4.8,5.03,77311,0
2015-06-10,5.08,5.29,5.05,5.2,81809,0
2015-06-11,5.2,5.35,5.13,5.16,24889,0
2015-06-12,5.07,5.3,5.05,5.27,25200,0
2015-06-15,5.3,5.3,5.16,5.28,24800,0
2015-06-16,5.24,5.27,5.06,5.06,15400,0
2015-06-17,5.13,5.2,5.05,5.16,21700,0
2015-06-18,5.1,5.15,5.08,5.08,15700,0
2015-06-19,5.09,5.11,4.76,4.8,29600,0
2015-06-22,4.75,4.92,4.64,4.9,26000,0
2015-06-23,4.83,4.99,4.82,4.91,13393,0
2015-06-24,4.9,4.9,4.77,4.77,11600,0
2015-06-25,4.75,4.86,4.48,4.49,42000,0
2015-06-26,4.52,4.58,4.5,4.53,63800,0
2015-06-29,4.52,4.58,4.5,4.5,26400,0
2015-06-30,4.51,4.66,4.5,4.5,21242,0
2015-07-01,4.49,4.57,4.42,4.42,15500,0
2015-07-02,4.46,4.62,4.46,4.51,9300,0
2015-07-06,4.56,4.62,4.5,4.51,7900,0
2015-07-07,4.5,4.6,4.48,4.48,21400,0
2015-07-08,4.57,4.57,4.48,4.48,31500,0
2015-07-09,4.51,4.66,4.48,4.48,51300,0
2015-07-10,4.49,4.59,4.48,4.48,26100,0
2015-07-13,4.5,4.66,4.47,4.63,42700,0
2015-07-14,4.6,4.8192,4.6,4.77,11230,0
2015-07-15,4.96,4.96,4.78,4.81,15948,0
2015-07-16,4.8,4.81,4.57,4.58,35200,0
2015-07-17,4.58,4.77,4.49,4.7,29300,0
2015-07-20,4.75,4.8,4.38,4.43,70800,0
2015-07-21,4.42,4.52,4.35,4.4,16500,0
2015-07-22,4.44,4.59,4.44,4.45,18300,0
2015-07-23,4.47,4.53,4.36,4.4,10500,0
2015-07-24,4.37,4.4,4.29,4.35,38900,0
2015-07-27,4.36,4.36,4.13,4.13,22800,0
2015-07-28,4.14,4.19,4.06,4.08,23200,0
2015-07-29,4.11,4.19,4.1,4.16,19000,0
2015-07-30,4.13,4.51,4.13,4.44,32300,0
2015-07-31,4.33,4.57,4.33,4.36,9400,0
2015-08-03,4.4,4.4,4.15,4.18,24556,0
2015-08-04,4.15,4.42,4.15,4.22,15000,0
2015-08-05,4.23,4.47,4.23,4.31,35200,0
2015-08-06,4.33,4.48,4.16,4.19,35331,0
2015-08-07,4.15,4.59,4.15,4.26,12100,0
2015-08-10,4.3,4.7,4.27,4.4,30300,0
2015-08-11,4.47,4.47,4.295,4.35,8914,0
2015-08-12,4.31,4.49,4.31,4.42,7300,0
2015-08-13,4.45,4.49,4.31,4.44,26600,0
2015-08-14,4.5,4.82,4.5,4.8,29300,0
2015-08-17,4.66,4.84,4.58,4.68,14600,0
2015-08-18,4.64,4.68,4.61,4.67,9700,0
2015-08-19,4.68,4.68,4.45,4.61,21500,0
2015-08-20,4.54,4.58,4.28,4.49,14600,0
2015-08-21,4.45,4.53,4.32,4.42,24800,0
2015-08-24,4.06,4.39,4.01,4.35,33911,0
2015-08-25,4.05,4.62,4.05,4.32,19300,0
2015-08-26,4.36,4.54,4.28,4.38,10200,0
2015-08-27,4.43,4.49,4.42,4.42,14200,0
2015-08-28,4.42,4.66,4.42,4.55,21500,0
2015-08-31,4.51,4.6,4.21,4.25,59500,0
2015-09-01,4.24,4.52,4.22,4.41,26700,0
2015-09-02,4.43,4.52,4.3,4.32,16600,0
2015-09-03,4.33,4.45,4.26,4.45,31400,0
2015-09-04,4.45,4.5,4.4,4.45,15500,0
2015-09-08,4.49,4.5,4.25,4.29,75200,0
2015-09-09,4.3,4.49,4.27,4.38,16500,0
2015-09-10,4.41,4.5,4.39,4.47,17099,0
2015-09-11,4.5,4.5,4.35,4.37,26200,0
2015-09-14,4.38,4.41,4.29,4.29,25000,0
2015-09-15,4.35,4.4,4.27,4.38,5500,0
2015-09-16,4.31,4.38,4.31,4.34,8800,0
2015-09-17,4.36,4.361,4.26,4.29,7361,0
2015-09-18,4.26,4.5,4.26,4.5,98000,0
2015-09-21,4.5,4.59,4.37,4.49,16700,0
2015-09-22,4.44,4.45,4.33,4.35,3200,0
2015-09-23,4.4,4.4,4.33,4.37,3300,0
2015-09-24,4.3,4.33,4.3,4.33,3873,0
2015-09-25,4.33,4.39,4.31,4.33,6400,0
2015-09-28,4.35,4.37,4.3,4.35,10577,0
2015-09-29,4.3,4.32,4.25,4.25,23000,0
2015-09-30,4.39,4.4,4.26,4.29,23500,0
2015-10-01,4.33,4.39,4.26,4.28,7200,0
2015-10-02,4.26,4.43,4.25,4.38,10400,0
2015-10-05,4.38,4.48,4.32,4.42,12413,0
2015-10-06,4.45,4.51,4.35,4.42,8800,0
2015-10-07,4.47,4.47,4.25,4.26,40700,0
2015-10-08,4.3,4.33,4.25,4.29,22200,0
2015-10-09,4.34,4.37,4.27,4.29,9700,0
2015-10-12,4.25,4.3,4.25,4.3,65795,0
2015-10-13,4.29,4.34,4.26,4.3,5200,0
2015-10-14,4.43,4.43,4.29,4.29,7800,0
2015-10-15,4.34,4.35,4.29,4.31,12500,0
2015-10-16,4.3,4.33,4.26,4.33,8300,0
2015-10-19,4.25,4.58,4.25,4.53,56100,0
2015-10-20,4.46,4.5999,4.46,4.56,23481,0
2015-10-21,4.59,4.62,4.52,4.62,12200,0
2015-10-22,4.64,4.71,4.6,4.71,19700,0
2015-10-23,4.62,4.75,4.62,4.73,11500,0
2015-10-26,4.73,4.75,4.35,4.54,27800,0
2015-10-27,4.49,4.64,4.41,4.41,18700,0
2015-10-28,4.45,4.72,4.45,4.7,14900,0
2015-10-29,4.72,4.74,4.62,4.69,11600,0
2015-10-30,4.61,4.74,4.61,4.74,5000,0
2015-11-02,4.47,4.8,4.47,4.77,13171,0
2015-11-03,4.55,4.85,4.55,4.79,14000,0
2015-11-04,4.81,4.81,4.742,4.775,9948,0
2015-11-05,4.81,4.81,4.57,4.79,22000,0
2015-11-06,4.71,4.71,4.52,4.67,13800,0
2015-11-09,4.62,4.77,4.55,4.75,15551,0
2015-11-10,4.74,4.74,4.59,4.64,3600,0
2015-11-11,4.62,4.74,4.54,4.66,14200,0
2015-11-12,4.7,4.75,4.53,4.7,56100,0
2015-11-13,4.4,4.4,3.8,3.92,107100,0
2015-11-16,3.92,4.03,3.8,3.89,15200,0
2015-11-17,3.9,4,3.7,3.74,60600,0
2015-11-18,3.74,4.01,3.74,4,18000,0
2015-11-19,3.98,4.09,3.9,3.93,19600,0
2015-11-20,3.99,4.09,3.95,3.97,18000,0
2015-11-23,4.07,4.17,4.03,4.17,17200,0
2015-11-24,4.14,4.18,4,4.06,9500,0
2015-11-25,4.11,4.2,4.1,4.14,13800,0
2015-11-27,4.19,4.28,4.12,4.17,7500,0
2015-11-30,4.28,4.28,4.16,4.25,11400,0
2015-12-01,4.1274,4.33,4.1274,4.2,18147,0
2015-12-02,4.4,4.55,4.26,4.42,29690,0
2015-12-03,4.33,4.49,4.26,4.38,9503,0
2015-12-04,4.48,4.48,4.32,4.32,900,0
2015-12-07,4.41,4.41,4.25,4.31,11500,0
2015-12-08,4.27,4.39,4.26,4.31,11034,0
2015-12-09,4.25,4.3,4.04,4.29,9600,0
2015-12-10,4.23,4.26,4.2,4.24,8400,0
2015-12-11,4.09,4.09,4.04,4.05,8300,0
2015-12-14,4.01,4.04,3.8525,3.9,23055,0
2015-12-15,3.9,3.9,3.72,3.74,32200,0
2015-12-16,3.7,3.97,3.7,3.79,24900,0
2015-12-17,3.75,3.98,3.7,3.75,45500,0
2015-12-18,3.74,3.85,3.68,3.68,28300,0
2015-12-21,3.73,3.75,3.56,3.72,49500,0
2015-12-22,3.61,3.75,3.6,3.65,21843,0
2015-12-23,3.6,3.85,3.6,3.8,17700,0
2015-12-28,3.86,3.86,3.79,3.84,25843,0
2015-12-29,3.84,3.86,3.8001,3.8599,7586,0
2015-12-30,3.8,3.85,3.8,3.84,14512,0
2015-12-31,3.7,3.86,3.67,3.84,43706,0
2016-01-04,3.74,3.86,3.67,3.82,18806,0
2016-01-05,3.76,3.86,3.76,3.83,13706,0
2016-01-06,3.76,3.8,3.58,3.8,31551,0
2016-01-07,3.79,3.79,3.701,3.76,8419,0
2016-01-08,3.76,3.76,3.5,3.67,1560,0
2016-01-11,3.59,3.72,3.59,3.7,4133,0
2016-01-12,3.67,3.8,3.55,3.8,17881,0
2016-01-13,3.8,3.8,3.67,3.67,4218,0
2016-01-14,3.71,3.71,3.35,3.35,27145,0
2016-01-15,3.35,3.39,3.1,3.16,35831,0
2016-01-19,3.15,3.21,3.02,3.11,56000,0
2016-01-20,3.1,3.17,3.1,3.15,23203,0
2016-01-21,3.69,3.69,3.16,3.53,30883,0
2016-01-22,3.6195,3.8,3.58,3.7,40670,0
2016-01-25,3.76,3.8,3.7,3.7,11091,0
2016-01-26,3.75,3.7979,3.67,3.67,2257,0
2016-01-27,3.7,3.79,3.57,3.6,6094,0
2016-01-28,3.61,3.61,3.61,3.61,100,0
2016-01-29,3.59,3.71,3.59,3.66,4950,0
2016-02-01,3.61,3.7,3.54,3.54,23120,0
2016-02-02,3.55,3.62,3.4,3.43,10665,0
2016-02-03,3.44,3.47,3.43,3.44,600,0
2016-02-04,3.45,3.45,3.15,3.26,26297,0
2016-02-05,3.22,3.32,3.15,3.16,12077,0
2016-02-08,3.18,3.82,3.1,3.56,42441,0
2016-02-09,3.7,3.73,3.29,3.44,19596,0
2016-02-10,3.62,3.62,3.41,3.41,9494,0
2016-02-11,3.4499,3.4499,3.282,3.282,8855,0
2016-02-12,3.27,3.54,3.24,3.39,17309,0
2016-02-16,3.34,3.56,3.27,3.38,9115,0
2016-02-17,3.4001,3.67,3.35,3.44,22750,0
2016-02-18,3.68,3.68,3.38,3.45,18800,0
2016-02-19,3.56,3.59,3.5,3.5,7520,0
2016-02-22,3.48,3.811,3.46,3.5,8724,0
2016-02-23,3.31,3.5,3.31,3.43,4488,0
2016-02-24,3.85,3.86,3.511,3.6,47839,0
2016-02-25,3.5971,3.99,3.5971,3.99,31336,0
2016-02-26,3.63,3.9,3.63,3.8401,19750,0
2016-02-29,3.62,3.79,3.54,3.68,31078,0
2016-03-01,3.66,3.91,3.66,3.84,27981,0
2016-03-02,3.8301,3.94,3.83,3.86,3600,0
2016-03-03,3.9,3.94,3.6601,3.81,18391,0
2016-03-04,3.81,3.94,3.81,3.9,7535,0
2016-03-07,3.93,3.95,3.82,3.84,23993,0
2016-03-08,3.86,3.905,3.52,3.63,43557,0
2016-03-09,3.592,3.79,3.56,3.6,33816,0
2016-03-10,3.64,3.64,3.53,3.53,31451,0
2016-03-11,3.58,3.725,3.56,3.57,20048,0
2016-03-14,3.58,3.86,3.52,3.56,65472,0
2016-03-15,3.58,3.69,3.55,3.55,7381,0
2016-03-16,3.69,3.69,3.55,3.55,1391,0
2016-03-17,3.58,3.69,3.52,3.54,7269,0
2016-03-18,3.65,3.75,3.5401,3.55,19207,0
2016-03-21,3.59,3.8,3.55,3.74,15085,0
2016-03-22,3.65,3.79,3.65,3.67,9728,0
2016-03-23,3.78,3.78,3.63,3.66,2492,0
2016-03-24,3.62,3.94,3.62,3.66,3031,0
2016-03-28,3.71,3.81,3.63,3.78,6738,0
2016-03-29,3.7326,3.8,3.67,3.74,2353,0
2016-03-30,3.8,3.85,3.8,3.85,2921,0
2016-03-31,3.92,3.95,3.69,3.69,19966,0
2016-04-01,3.79,3.88,3.68,3.68,1706,0
2016-04-04,3.77,3.94,3.71,3.71,3438,0
2016-04-05,3.86,3.92,3.71,3.73,3659,0
2016-04-06,3.77,3.78,3.73,3.73,592,0
2016-04-07,3.93,3.93,3.83,3.83,400,0
2016-04-08,3.7812,3.7812,3.77,3.77,1000,0
2016-04-11,3.74,3.78,3.72,3.75,5491,0
2016-04-12,3.748,3.77,3.73,3.77,1000,0
2016-04-13,3.76,3.77,3.73,3.74,3206,0
2016-04-14,3.83,3.84,3.71,3.72,17315,0
2016-04-15,3.76,3.82,3.76,3.78,5525,0
2016-04-18,3.78,3.82,3.73,3.74,4352,0
2016-04-19,3.75,3.82,3.73,3.79,3605,0
2016-04-20,3.82,3.82,3.78,3.81,2000,0
2016-04-21,3.8,3.82,3.8,3.81,1537,0
2016-04-22,3.7515,3.79,3.74,3.74,1849,0
2016-04-25,3.72,3.78,3.72,3.78,1806,0
2016-04-26,3.79,3.79,3.71,3.74,5189,0
2016-04-27,3.7101,3.7101,3.71,3.71,200,0
2016-04-28,3.714,3.81,3.65,3.69,15993,0
2016-04-29,3.66,3.82,3.55,3.62,3965,0
2016-05-02,3.67,3.75,3.66,3.67,1682,0
2016-05-03,3.53,3.63,3.527,3.5848,8530,0
2016-05-04,3.74,3.75,3.63,3.69,2395,0
2016-05-05,3.6985,3.699,3.53,3.58,23419,0
2016-05-06,3.53,3.53,3.29,3.51,51264,0
2016-05-09,3.38,3.38,3.16,3.19,49592,0
2016-05-10,3.15,3.1938,3.1101,3.1101,22612,0
2016-05-11,3.11,3.34,3.07,3.1299,32199,0
2016-05-12,3.13,3.25,3.1,3.1,30631,0
2016-05-13,3.12,3.3199,3.11,3.16,25778,0
2016-05-16,3.24,3.28,3.1601,3.27,12446,0
2016-05-17,3.2,3.29,3.2,3.21,13526,0
2016-05-18,3.2328,3.25,3.2,3.22,8282,0
2016-05-19,3.2,3.23,3.2,3.2,8892,0
2016-05-20,3.2,3.23,3.1,3.13,13648,0
2016-05-23,3.2399,3.2399,3.1,3.1,4229,0
2016-05-24,3.1,3.23,3.01,3.22,46363,0
2016-05-25,3.1725,3.34,3.16,3.29,14739,0
2016-05-26,3.15,3.33,3.13,3.22,10199,0
2016-05-27,3.26,3.56,3.2,3.42,18708,0
2016-05-31,3.38,3.41,3.31,3.33,6159,0
2016-06-01,3.38,3.39,3.1101,3.31,9521,0
2016-06-02,3.24,3.27,3.15,3.18,18115,0
2016-06-03,3.23,3.46,3.11,3.23,22724,0
2016-06-06,3.29,3.44,3.27,3.39,10840,0
2016-06-07,3.36,3.59,3.169,3.33,4419,0
2016-06-08,3.32,3.32,3.28,3.29,6294,0
2016-06-09,3.3,3.3,3.251,3.27,2250,0
2016-06-10,3.2974,3.36,3.21,3.26,4400,0
2016-06-13,3.15,3.2101,3.09,3.17,43003,0
2016-06-14,3.12,3.3,3.1,3.27,8498,0
2016-06-15,3.29,3.36,3.19,3.19,14429,0
2016-06-16,3.34,3.34,3.0329,3.08,96544,0
2016-06-17,3.13,3.13,3.02,3.02,22502,0
2016-06-20,3.11,3.11,3.01,3.02,11311,0
2016-06-21,3.05,3.1,3.02,3.07,52052,0
2016-06-22,3.04,3.1,3.03,3.03,5142,0
2016-06-23,3.03,3.1,3.03,3.04,5259,0
2016-06-24,3.01,3.1,3.01,3.1,2996,0
2016-06-27,3.03,3.07,2.93,2.97,50379,0
2016-06-28,2.97,3.0105,2.96,3,55581,0
2016-06-29,2.9811,3.09,2.98,3.02,26400,0
2016-06-30,3.07,3.24,3.06,3.1,13469,0
2016-07-01,3.096,3.19,3.09,3.16,17759,0
2016-07-05,3.09,3.19,3.09,3.145,23614,0
2016-07-06,3.0923,3.18,3.0923,3.18,2932,0
2016-07-07,3.13,3.19,3.04,3.04,3913,0
2016-07-08,3.07,3.1375,3.0401,3.09,3325,0
2016-07-11,3.12,3.24,3.12,3.24,8631,0
2016-07-12,3.1825,3.2165,3.12,3.14,14462,0
2016-07-13,3.18,3.22,3.18,3.18,12438,0
2016-07-14,3.2285,3.25,3.16,3.25,2100,0
2016-07-15,3.17,3.25,3.14,3.215,6700,0
2016-07-18,3.18,3.3,3.15,3.15,3359,0
2016-07-19,3.18,3.32,3.1701,3.32,3732,0
2016-07-20,3.27,3.27,3.19,3.19,3018,0
2016-07-21,3.218,3.23,3.075,3.15,8648,0
2016-07-22,3.12,3.3,3.12,3.14,11270,0
2016-07-25,3.2018,3.2018,3.07,3.1,18925,0
2016-07-26,3.06,3.25,3.031,3.25,6474,0
2016-07-27,3.14,3.26,3.125,3.125,10261,0
2016-07-28,3.1301,3.19,3.13,3.14,5938,0
2016-07-29,3.16,3.22,3.09,3.14,8461,0
2016-08-01,3.13,3.2,3.13,3.2,4655,0
2016-08-02,3.2,3.2,3.11,3.15,8974,0
2016-08-03,3.0901,3.2,3.0901,3.2,5400,0
2016-08-04,3.2,3.21,3.1101,3.19,3380,0
2016-08-05,3.19,3.19,3.09,3.14,3129,0
2016-08-08,3.15,3.1681,3.11,3.13,4650,0
2016-08-09,3.1,3.1468,3,3.06,26977,0
2016-08-10,3.05,3.15,2.92,3.03,23850,0
2016-08-11,3.09,3.1,3.06,3.07,2580,0
2016-08-12,3.07,3.12,3.01,3.03,3950,0
2016-08-15,3.0307,3.0307,2.94,2.95,13134,0
2016-08-16,2.95,3.03,2.88,2.96,45065,0
2016-08-17,2.93,3.02,2.9,2.9,53509,0
2016-08-18,3.01,3.02,2.9,2.99,11777,0
2016-08-19,2.95,3.04,2.91,3,7078,0
2016-08-22,2.9,3,2.9,2.99,9842,0
2016-08-23,2.9,2.98,2.9,2.98,300,0
2016-08-24,2.92,3.04,2.92,3.04,2965,0
2016-08-25,3,3.08,2.92,3.0099,13327,0
2016-08-26,3.0261,3.08,2.91,3.06,35298,0
2016-08-29,3.03,3.09,3.01,3.08,12539,0
2016-08-30,3.0389,3.0392,2.97,3.02,8611,0
2016-08-31,2.9819,3,2.95,3,14958,0
2016-09-01,3.06,3.14,3.01,3.11,26635,0
2016-09-02,3.08,3.1,3.0101,3.05,3727,0
2016-09-06,3.02,3.07,3,3.02,6634,0
2016-09-07,3.09,3.09,3.04,3.05,10357,0
2016-09-08,3.04,3.05,3.01,3.0301,1001,0
2016-09-09,3.04,3.06,3.01,3.06,12221,0
2016-09-12,3.05,3.05,3,3.05,6543,0
2016-09-13,3.062,3.062,2.99,3.0001,17105,0
2016-09-14,3.1,3.1,3.0069,3.02,9559,0
2016-09-15,3,3.08,2.98,3,7600,0
2016-09-16,2.98,3.06,2.98,3.03,17557,0
2016-09-19,3.06,3.12,2.98,3.11,14886,0
2016-09-20,3.12,3.12,3,3.01,3088,0
2016-09-21,3.0299,3.0701,3.0299,3.07,5357,0
2016-09-22,3.05,3.12,3.02,3.02,7802,0
2016-09-23,3.01,3.1052,3.0001,3.1,14750,0
2016-09-26,3.05,3.15,3.05,3.14,16808,0
2016-09-27,3.07,3.1,3.02,3.1,8691,0
2016-09-28,3.13,3.13,3.08,3.11,10342,0
2016-09-29,3.05,3.15,3.01,3.15,9108,0
2016-09-30,3.15,3.2,3.15,3.18,7932,0
2016-10-03,3.16,3.18,3.07,3.07,10617,0
2016-10-04,3.06,3.09,3.01,3.05,9410,0
2016-10-05,3.02,3.04,3.02,3.04,6904,0
2016-10-06,3.04,3.09,3.04,3.05,3300,0
2016-10-07,3.09,3.1,3.02,3.09,13002,0
2016-10-10,3.06,3.065,3.04,3.04,1620,0
2016-10-11,3.03,3.05,3.03,3.05,854,0
2016-10-12,3.05,3.07,3.03,3.03,1550,0
2016-10-13,3.05,3.09,3.03,3.05,11858,0
2016-10-14,3.09,3.1,3.04,3.04,9501,0
2016-10-17,3.03,3.11,3,3.01,12650,0
2016-10-18,3.05,3.1,3.03,3.09,10300,0
2016-10-19,3.0216,3.09,3.02,3.09,3400,0
2016-10-20,3.04,3.05,3.02,3.02,2050,0
2016-10-21,3.03,3.03,3.03,3.03,200,0
2016-10-24,3.02,3.02,3.02,3.02,195,0
2016-10-25,3.02,3.04,3.01,3.02,8617,0
2016-10-26,3.0519,3.0519,3,3,900,0
2016-10-27,3,3.09,3,3.08,8093,0
2016-10-28,3.09,3.09,3.01,3.06,1306,0
2016-10-31,3.07,3.09,3.035,3.04,2891,0
2016-11-01,3.04,3.09,3.04,3.09,3031,0
2016-11-02,3.0485,3.06,3,3.04,14697,0
2016-11-03,3.01,3.0299,3.01,3.01,8490,0
2016-11-04,3.03,3.039,3,3,11280,0
2016-11-07,3.0101,3.0285,3.01,3.01,2068,0
2016-11-08,3.001,3.01,3,3.01,13752,0
2016-11-09,3,3.0599,3,3.0599,21095,0
2016-11-10,3.07,3.07,3,3.02,16721,0
2016-11-11,2.95,3,2.8077,2.99,7491,0
2016-11-14,2.95,2.95,2.8,2.86,27859,0
2016-11-15,2.84,2.84,2.8,2.8,54794,0
2016-11-16,2.8,2.89,2.8,2.82,38458,0
2016-11-17,2.85,2.92,2.8,2.89,31768,0
2016-11-18,2.9,2.93,2.82,2.82,20253,0
2016-11-21,2.8101,2.9,2.81,2.81,16229,0
2016-11-22,2.8164,2.975,2.8164,2.84,21524,0
2016-11-23,2.86,3.03,2.82,2.87,16476,0
2016-11-25,2.92,3.11,2.8283,3,27467,0
2016-11-28,3.03,3.1,2.98,3.06,1868,0
2016-11-29,3.02,3.1,2.93,3.08,10294,0
2016-11-30,3.07,3.07,2.98,3.05,2491,0
2016-12-01,3.08,3.1,2.96,3.0899,9785,0
2016-12-02,3.03,3.0699,3,3.01,2710,0
2016-12-05,2.98,3.0489,2.9,2.91,17324,0
2016-12-06,2.9,3.1,2.9,3.01,45536,0
2016-12-07,3,3.05,2.95,2.98,25403,0
2016-12-08,2.98,3.08,2.97,2.97,42214,0
2016-12-09,3,3.03,3,3.03,12697,0
2016-12-12,2.97,3.02,2.91,3.02,24105,0
2016-12-13,2.99,3.03,2.9705,3.02,12184,0
2016-12-14,2.99,3.03,2.99,3.03,5855,0
2016-12-15,3.01,3.03,3.01,3.03,14490,0
2016-12-16,2.9999,3.11,2.995,3.11,49309,0
2016-12-19,3.1032,3.18,3.09,3.1,18368,0
2016-12-20,3.1458,3.1458,3.09,3.1,9363,0
2016-12-21,3.098,3.2,3.09,3.1,9877,0
2016-12-22,3.09,3.13,3.09,3.09,6985,0
2016-12-23,3.15,3.2,3.07,3.18,15664,0
2016-12-27,3.13,3.18,3.014,3.05,14873,0
2016-12-28,3.02,3.1,2.93,2.96,12915,0
2016-12-29,3.01,3.09,2.98,3.02,4435,0
2016-12-30,2.96,2.973,2.86,2.94,24504,0
2017-01-03,2.94,3.16,2.935,2.97,26099,0
2017-01-04,2.99,3.08,2.97,3,14727,0
2017-01-05,3.0574,3.08,2.98,3.02,9575,0
2017-01-06,3.08,3.08,3.01,3.01,7301,0
2017-01-09,3.09,3.16,3.07,3.07,5204,0
2017-01-10,3.1799,3.1799,3.03,3.14,23903,0
2017-01-11,3.18,3.2,3.037,3.16,64051,0
2017-01-12,3.13,3.2,3.13,3.19,1789,0
2017-01-13,3.2,3.723,3.165,3.478,103183,0
2017-01-17,3.65,3.66,3.31,3.4,17271,0
2017-01-18,3.34,3.55,3.34,3.46,2170,0
2017-01-19,3.41,3.52,3.36,3.41,29169,0
2017-01-20,3.3861,3.49,3.38,3.49,12297,0
2017-01-23,3.61,3.61,3.39,3.43,58042,0
2017-01-24,3.45,3.55,3.39,3.41,12199,0
2017-01-25,3.4,3.53,3.39,3.42,12199,0
2017-01-26,3.45,3.45,3.41,3.41,7446,0
2017-01-27,3.45,3.49,3.36,3.44,32994,0
2017-01-30,3.39,3.39,3.39,3.39,100,0
2017-01-31,3.37,3.44,3.3651,3.37,3592,0
2017-02-01,3.39,3.58,3.35,3.36,57188,0
2017-02-02,3.49,3.49,3.36,3.4,12733,0
2017-02-03,3.38,3.47,3.35,3.41,12086,0
2017-02-06,3.41,3.49,3.38,3.44,25260,0
2017-02-07,3.4,3.48,3.35,3.41,26030,0
2017-02-08,3.44,3.48,3.35,3.37,31225,0
2017-02-09,3.36,3.3651,3.09,3.24,186707,0
2017-02-10,3.17,3.42,3.16,3.39,81944,0
2017-02-13,3.34,3.43,3.33,3.3601,29360,0
2017-02-14,3.36,3.43,3.34,3.37,24845,0
2017-02-15,3.36,3.37,3.34,3.35,1000,0
2017-02-16,3.32,3.35,3.31,3.31,1719,0
2017-02-17,3.3,3.3,3.2001,3.3,13762,0
2017-02-21,3.3,3.31,3.28,3.28,1174,0
2017-02-22,3.27,3.2721,3.23,3.23,11119,0
2017-02-23,3.23,3.27,3.1692,3.17,16087,0
2017-02-24,3.15,3.19,3.15,3.17,2982,0
2017-02-27,3.1,3.16,3,3.13,93904,0
2017-02-28,3.15,3.18,3.02,3.02,8580,0
2017-03-01,3.07,3.16,3.02,3.03,1320,0
2017-03-02,3.04,3.42,3.04,3.09,101700,0
2017-03-03,3.16,3.25,3.1,3.1,49432,0
2017-03-06,3.1434,3.27,3.09,3.09,62865,0
2017-03-07,3.09,3.15,2.91,2.91,95062,0
2017-03-08,3.5,3.5,3.18,3.32,72319,0
2017-03-09,3.34,3.45,3.14,3.28,96781,0
2017-03-10,3.17,3.36,3.17,3.17,14783,0
2017-03-13,3.26,3.334,3.16,3.18,23922,0
2017-03-14,3.2,3.25,3.13,3.19,15612,0
2017-03-15,3.1656,3.2172,3.05,3.05,16797,0
2017-03-16,3.1,3.23,3.06,3.21,78713,0
2017-03-17,3.24,3.29,3.06,3.12,50918,0
2017-03-20,3.18,3.29,3.17,3.2,39233,0
2017-03-21,3.2,3.2,3.1616,3.185,6171,0
2017-03-22,3.17,3.18,3.08,3.1,7632,0
2017-03-23,3.1,3.21,3.1,3.17,14902,0
2017-03-24,3.17,3.2,3.17,3.19,12187,0
2017-03-27,3.19,3.25,3.111,3.13,6724,0
2017-03-28,3.1,3.14,3.01,3.04,26847,0
2017-03-29,3.03,3.11,3.03,3.04,20606,0
2017-03-30,3.05,3.11,3.04,3.1,910,0
2017-03-31,3.06,3.06,3,3.04,20998,0
2017-04-03,3.02,3.1,2.95,2.95,36060,0
2017-04-04,2.96,2.96,2.88,2.88,13336,0
2017-04-05,2.999,3.11,2.85,2.88,69994,0
2017-04-06,2.87,2.97,2.81,2.841,21695,0
2017-04-07,2.88,3.08,2.82,2.89,65184,0
2017-04-10,2.83,3.09,2.83,2.98,43606,0
2017-04-11,3.02,3.02,2.86,2.9,9237,0
2017-04-12,2.909,3.04,2.8,2.85,112857,0
2017-04-13,2.83,2.89,2.7798,2.89,61088,0
2017-04-17,2.9,2.9096,2.75,2.89,141053,0
2017-04-18,2.91,2.92,2.82,2.86,83661,0
2017-04-19,2.94,2.94,2.8496,2.85,60947,0
2017-04-20,2.85,2.91,2.81,2.84,50500,0
2017-04-21,2.9,2.98,2.83,2.83,67391,0
2017-04-24,2.9257,2.9257,2.83,2.84,28017,0
2017-04-25,2.9,2.9,2.84,2.85,25370,0
2017-04-26,2.88,2.97,2.83,2.83,158367,0
2017-04-27,2.85,2.92,2.8299,2.84,132018,0
2017-04-28,2.81,2.9,2.81,2.85,35658,0
2017-05-01,2.87,2.89,2.8367,2.84,77971,0
2017-05-02,2.85,2.89,2.805,2.83,52211,0
2017-05-03,2.8,2.8,2.45,2.56,358642,0
2017-05-04,2.6,2.67,2.55,2.59,25098,0
2017-05-05,2.58,2.81,2.55,2.78,59197,0
2017-05-08,2.72,2.77,2.68,2.77,35348,0
2017-05-09,2.76,2.77,2.68,2.68,9747,0
2017-05-10,2.8,2.8,2.6,2.74,13880,0
2017-05-11,2.76,2.76,2.6,2.68,36836,0
2017-05-12,2.6,2.67,2.6,2.61,17053,0
2017-05-15,2.61,2.71,2.52,2.67,51201,0
2017-05-16,2.63,2.67,2.55,2.55,60273,0
2017-05-17,2.629,2.63,2.5,2.5299,15259,0
2017-05-18,2.5246,2.64,2.5,2.61,31923,0
2017-05-19,2.64,2.65,2.55,2.65,13984,0
2017-05-22,2.64,2.64,2.55,2.62,7842,0
2017-05-23,2.56,2.65,2.56,2.6,8655,0
2017-05-24,2.5442,2.6,2.5442,2.58,1689,0
2017-05-25,2.58,2.58,2.54,2.54,14546,0
2017-05-26,2.546,2.64,2.54,2.64,41694,0
2017-05-30,2.55,2.5594,2.48,2.48,41986,0
2017-05-31,2.48,2.69,2.48,2.55,94382,0
2017-06-01,2.54,2.55,2.49,2.51,29398,0
2017-06-02,2.5,2.58,2.48,2.51,19567,0
2017-06-05,2.49,2.6,2.48,2.51,11097,0
2017-06-06,2.5,2.64,2.47,2.48,5473,0
2017-06-07,2.56,2.64,2.51,2.6,50459,0
2017-06-08,2.6001,2.67,2.5,2.52,30859,0
2017-06-09,2.56,2.56,2.51,2.52,20939,0
2017-06-12,2.52,2.61,2.481,2.53,22065,0
2017-06-13,2.5,2.585,2.47,2.54,16918,0
2017-06-14,2.4949,2.55,2.45,2.45,21079,0
2017-06-15,2.45,2.62,2.45,2.45,101154,0
2017-06-16,2.45,2.6,2.45,2.51,40764,0
2017-06-19,2.58,2.6,2.53,2.55,27188,0
2017-06-20,2.54,2.64,2.5264,2.53,23734,0
2017-06-21,2.57,2.6,2.52,2.58,7134,0
2017-06-22,2.58,2.58,2.51,2.52,4424,0
2017-06-23,2.51,2.6,2.51,2.51,27307,0
2017-06-26,2.57,2.59,2.5,2.52,12637,0
2017-06-27,2.55,2.55,2.4,2.43,99117,0
2017-06-28,2.49,2.6,2.41,2.51,35830,0
2017-06-29,2.51,2.64,2.51,2.59,15979,0
2017-06-30,2.59,2.68,2.44,2.47,84243,0
2017-07-03,2.56,2.59,2.5099,2.52,4186,0
2017-07-05,2.42,2.61,2.42,2.46,59978,0
2017-07-06,2.4728,2.53,2.41,2.41,15139,0
2017-07-07,2.41,2.55,2.36,2.42,26648,0
2017-07-10,2.43,2.48,2.3584,2.46,15505,0
2017-07-11,2.39,2.48,2.36,2.37,18730,0
2017-07-12,2.37,2.48,2.35,2.41,12308,0
2017-07-13,2.46,2.46,2.35,2.35,7246,0
2017-07-14,2.47,2.47,2.35,2.35,16309,0
2017-07-17,2.39,2.49,2.27,2.3961,72807,0
2017-07-18,2.28,2.47,2.28,2.4,10927,0
2017-07-19,2.43,2.5,2.43,2.46,21630,0
2017-07-20,2.43,2.45,2.43,2.45,19140,0
2017-07-21,2.43,2.45,2.334,2.43,107663,0
2017-07-24,2.39,2.45,2.23,2.26,57615,0
2017-07-25,2.29,2.355,2.26,2.27,27669,0
2017-07-26,2.29,2.35,2.25,2.3,37292,0
2017-07-27,2.29,2.3,2.26,2.26,15685,0
2017-07-28,1.96,2.011,1.8,1.8865,98092,0
2017-07-31,1.94,1.94,1.75,1.84,46665,0
2017-08-01,1.83,1.83,1.75,1.8,37127,0
2017-08-02,1.79,1.8,1.75,1.75,20785,0
2017-08-03,1.75,1.89,1.75,1.76,100365,0
2017-08-04,1.8,1.88,1.77,1.8,89889,0
2017-08-07,1.8266,1.88,1.8,1.8,13027,0
2017-08-08,1.82,1.85,1.81,1.82,41033,0
2017-08-09,1.83,1.88,1.83,1.85,50681,0
2017-08-10,1.836,1.88,1.82,1.83,51208,0
2017-08-11,1.83,1.93,1.8,1.84,53867,0
2017-08-14,1.87,1.99,1.86,1.9,51999,0
2017-08-15,1.88,1.98,1.851,1.98,58907,0
2017-08-16,1.98,1.99,1.9,1.96,10610,0
2017-08-17,1.95,2.04,1.92,1.99,29783,0
2017-08-18,2.04,2.04,1.96,1.96,9436,0
2017-08-21,2,2.05,1.9401,1.97,15672,0
2017-08-22,2.05,2.14,1.94,1.98,49140,0
2017-08-23,2,2.15,1.99,2.13,29456,0
2017-08-24,2.05,2.19,2,2.105,79805,0
2017-08-25,2.12,2.2,2.05,2.2,23211,0
2017-08-28,2.2,2.22,2.1,2.11,12228,0
2017-08-29,2.1,2.15,2.1,2.11,3372,0
2017-08-30,2.1,2.12,2.05,2.07,19585,0
2017-08-31,2.06,2.15,2.06,2.12,14533,0
2017-09-01,2.11,2.2,2.1,2.16,19713,0
2017-09-05,2.11,2.17,2.03,2.16,50627,0
2017-09-06,2.0894,2.18,2.0894,2.18,21615,0
2017-09-07,2.18,2.19,2.07,2.14,11913,0
2017-09-08,2.1304,2.24,2.12,2.21,9538,0
2017-09-11,2.2,2.24,2.19,2.19,4703,0
2017-09-12,2.19,2.22,2.18,2.2,8176,0
2017-09-13,2.2,2.22,2.19,2.2,9216,0
2017-09-14,2.1999,2.23,2.19,2.19,5385,0
2017-09-15,2.19,2.26,2.19,2.26,29308,0
2017-09-18,2.2,2.3,2.19,2.24,8620,0
2017-09-19,2.25,2.25,2.19,2.2,6255,0
2017-09-20,2.19,2.2,2.07,2.11,34411,0
2017-09-21,2.11,2.11,2.08,2.08,1310,0
2017-09-22,2.05,2.05,1.99,2.02,12332,0
2017-09-25,1.99,2.006,1.9,1.9,25107,0
2017-09-26,1.91,2.01,1.85,1.87,25815,0
2017-09-27,1.95,1.98,1.87,1.87,8944,0
2017-09-28,1.97,1.97,1.85,1.88,1251,0
2017-09-29,1.8801,1.885,1.68,1.81,2951046,0
2017-10-02,1.8,1.92,1.8,1.86,46570,0
2017-10-03,1.86,1.9094,1.86,1.9,39821,0
2017-10-04,1.91,2.196,1.91,2.14,124533,0
2017-10-05,2.15,2.15,2.02,2.07,41968,0
2017-10-06,2.011,2.153,1.97,2.1001,206668,0
2017-10-09,2.1,2.13,2.04,2.07,30361,0
2017-10-10,2.15,2.18,2.1,2.14,348809,0
2017-10-11,2.13,2.17,2.1,2.12,7667,0
2017-10-12,2.1,2.17,2,2.15,44357,0
2017-10-13,2.15,2.15,2.05,2.0999,15969,0
2017-10-16,2.07,2.14,2.05,2.11,18225,0
2017-10-17,2.1,2.1,2.0572,2.08,20388,0
2017-10-18,2.09,2.1,2.08,2.09,5450,0
2017-10-19,2.1,2.126,2.08,2.09,8910,0
2017-10-20,2.1,2.12,2.07,2.07,9908,0
2017-10-23,2.06,2.17,2.06,2.14,36277,0
2017-10-24,2.17,2.17,2.13,2.14,25783,0
2017-10-25,2.07,2.14,2.07,2.12,3593,0
2017-10-26,2.1302,2.1302,2.01,2.05,20015,0
2017-10-27,2.0312,2.07,1.99,2.06,23170,0
2017-10-30,2.07,2.07,2,2.03,28643,0
2017-10-31,2.04,2.05,2.01,2.05,1647,0
2017-11-01,2.001,2.05,1.97,1.97,30540,0
2017-11-02,2.01,2.18,1.95,2,12221,0
2017-11-03,1.85,1.85,1.7,1.7399,119747,0
2017-11-06,1.74,1.84,1.67,1.81,32054,0
2017-11-07,1.72,1.8,1.7,1.75,17506,0
2017-11-08,1.754,1.8,1.754,1.78,39370,0
2017-11-09,1.78,1.83,1.71,1.77,6036,0
2017-11-10,1.8,1.8,1.71,1.74,11199,0
