Date,Open,High,Low,Close,Volume,OpenInt
2012-10-04,4.73,5.48,4.1,4.2,1586249,0
2012-10-05,4.39,4.45,4.12,4.2,240102,0
2012-10-08,4.5,4.5,4.21,4.44,110914,0
2012-10-09,4.44,4.44,4.24,4.38,35537,0
2012-10-10,4.35,4.35,4.15,4.15,20333,0
2012-10-11,4.29,4.29,4.02,4.15,51107,0
2012-10-12,4.4,4.4,4.1966,4.24,4766,0
2012-10-15,4.26,4.38,4.2,4.24,57061,0
2012-10-16,4.25,4.34,4.15,4.2,50031,0
2012-10-17,4.21,4.25,4.16,4.19,56650,0
2012-10-18,4.1,4.46,4.1,4.46,135553,0
2012-10-19,4.22,4.94,4.22,4.72,286986,0
2012-10-22,4.8,4.92,4.51,4.8,25350,0
2012-10-23,4.84,4.9,4.62,4.84,19743,0
2012-10-24,4.95,5.39,4.84,5.12,48136,0
2012-10-25,5.2,5.24,5.0722,5.14,60065,0
2012-10-26,5.1,5.1116,5.05,5.1116,17981,0
2012-10-31,5.2,5.2,4.32,4.78,34978,0
2012-11-01,5.22,5.22,4.9,4.99,13603,0
2012-11-02,4.95,5.02,4.7601,4.7601,8996,0
2012-11-05,4.86,5.19,4.4,5.03,43303,0
2012-11-06,5.01,5.07,4.8367,5,20062,0
2012-11-07,4.9,5,4.7,4.97,17215,0
2012-11-08,5,5,4.75,4.75,10690,0
2012-11-09,4.85,5,4.61,4.91,35288,0
2012-11-12,4.65,5,4.65,4.9,29800,0
2012-11-13,4.7,4.7,4.7,4.7,505,0
2012-11-14,4.8,4.89,4.64,4.87,25913,0
2012-11-15,4.59,4.79,4.5001,4.74,10000,0
2012-11-16,4.5,4.82,4.39,4.69,39600,0
2012-11-19,4.48,4.69,4.42,4.64,35351,0
2012-11-20,4.5,4.525,4.25,4.35,23362,0
2012-11-21,4.35,4.52,4.35,4.51,27535,0
2012-11-23,4.5,4.79,4.5,4.79,3905,0
2012-11-26,4.69,4.789,4.4401,4.7,7088,0
2012-11-27,4.53,4.77,4.53,4.74,5076,0
2012-11-28,4.46,4.74,4.15,4.59,30498,0
2012-11-29,4.75,4.75,4.35,4.75,30779,0
2012-11-30,5.03,5.03,4.65,4.75,16743,0
2012-12-03,4.8334,4.8334,4.6501,4.81,10574,0
2012-12-04,4.79,4.83,4.51,4.69,28150,0
2012-12-05,4.72,4.85,4.48,4.6,34434,0
2012-12-06,4.63,4.7,4.47,4.7,15620,0
2012-12-07,4.6,4.75,4.41,4.47,20583,0
2012-12-10,4.73,4.73,4.4,4.64,29515,0
2012-12-11,4.49,4.69,4.41,4.44,19278,0
2012-12-12,4.42,4.64,4.24,4.6,13779,0
2012-12-13,4.63,4.64,4.38,4.6,16933,0
2012-12-14,4.52,4.765,4.33,4.33,22861,0
2012-12-17,4.54,4.79,4.35,4.52,38488,0
2012-12-18,4.55,4.98,4.55,4.95,66400,0
2012-12-19,4.65,5.2,4.65,5.15,76274,0
2012-12-20,5.2,5.2,5.08,5.2,150000,0
2012-12-21,5.09,5.22,4.9,5.2,1282446,0
2012-12-24,5.52,5.9499,5.1,5.15,132971,0
2012-12-26,5.19,5.375,4.98,5.18,46300,0
2012-12-27,5.35,5.97,5.21,5.72,56810,0
2012-12-28,5.79,6.14,5.69,6,105672,0
2012-12-31,6.25,6.49,6.03,6.3,101091,0
2013-01-02,6.39,6.45,6.07,6.39,63229,0
2013-01-03,6.4,6.5,6.2,6.27,41159,0
2013-01-04,6.36,6.5,5.75,5.96,60233,0
2013-01-07,5.97,6.16,5.76,5.91,48843,0
2013-01-08,5.9,6.18,5.67,6.06,39533,0
2013-01-09,6.06,6.06,5.87,5.99,24677,0
2013-01-10,6.01,6.02,5.6,5.68,40682,0
2013-01-11,5.68,5.69,5,5.16,132323,0
2013-01-14,5,5.12,4.68,4.73,95833,0
2013-01-15,4.72,4.9,4.67,4.85,22245,0
2013-01-16,4.85,5.09,4.7,5.06,14688,0
2013-01-17,5.09,5.29,4.96,5.29,14451,0
2013-01-18,5.26,5.49,5,5.39,15165,0
2013-01-22,5.46,5.65,5.14,5.57,48201,0
2013-01-23,5.7,5.9,5.53,5.8,25500,0
2013-01-24,5.79,5.93,5.2976,5.87,35154,0
2013-01-25,5.87,5.98,5.6201,5.75,37536,0
2013-01-28,5.74,5.93,5.6,5.74,31335,0
2013-01-29,5.74,5.93,5.69,5.84,16606,0
2013-01-30,5.82,6.2302,5.82,5.98,58279,0
2013-01-31,5.99,6.42,5.9,6.01,99426,0
2013-02-01,6.11,6.382,5.85,5.99,67548,0
2013-02-04,5.89,6.15,5.55,5.81,38954,0
2013-02-05,5.79,6.09,5.79,6.01,22142,0
2013-02-06,5.96,6.02,5.6801,6,12227,0
2013-02-07,5.99,6.06,5.54,5.62,25152,0
2013-02-08,5.65,5.85,5.52,5.66,29562,0
2013-02-11,5.68,5.91,5.51,5.63,19613,0
2013-02-12,5.6,5.649,5.43,5.49,36701,0
2013-02-13,5.43,5.7,5.43,5.65,20718,0
2013-02-14,5.63,5.73,5.6,5.71,8719,0
2013-02-15,5.7,5.75,5.4,5.4,20774,0
2013-02-19,5.45,5.54,5.4,5.44,12974,0
2013-02-20,5.63,5.86,5.34,5.35,24632,0
2013-02-21,5.32,5.45,5.17,5.22,8200,0
2013-02-22,5.29,5.5,4.81,5.3,18148,0
2013-02-25,5.39,5.41,4.82,4.82,22714,0
2013-02-26,4.92,5.4,4.92,5.14,10663,0
2013-02-27,5.15,5.21,4.85,4.97,25896,0
2013-02-28,4.98,5.15,4.7,5.15,67488,0
2013-03-01,5.1,5.2,4.86,4.96,44024,0
2013-03-04,4.99,5.26,4.95,5.15,9384,0
2013-03-05,5.36,5.36,4.9952,5.33,11919,0
2013-03-06,5.4,5.59,5.32,5.5,36973,0
2013-03-07,5.48,6.25,5.1601,5.9,62539,0
2013-03-08,6.04,6.32,5.9101,6.14,17615,0
2013-03-11,6.15,6.16,5.97,6.13,22886,0
2013-03-12,6.14,6.3,6.0001,6.17,21189,0
2013-03-13,6.28,6.5,6.04,6.49,13700,0
2013-03-14,6.47,6.49,6.1,6.47,231230,0
2013-03-15,6.48,6.99,6.35,6.77,273557,0
2013-03-18,6.73,6.9899,6.73,6.76,232755,0
2013-03-19,6.77,6.86,6.56,6.72,30556,0
2013-03-20,7,7.16,6.65,7,20479,0
2013-03-21,6.94,7.89,6.66,6.69,120311,0
2013-03-22,6.73,7.27,6.73,7.11,22733,0
2013-03-25,7.06,7.23,6.85,7.23,12940,0
2013-03-26,7.24,7.29,7.2,7.29,9322,0
2013-03-27,7.44,7.75,7.23,7.67,12016,0
2013-03-28,7.69,7.75,7.66,7.75,52858,0
2013-04-01,7.75,7.75,7.64,7.67,19458,0
2013-04-02,7.75,7.75,7.48,7.59,162219,0
2013-04-03,7.58,7.58,7.26,7.41,34132,0
2013-04-04,6.79,7.2,6.47,6.82,82675,0
2013-04-05,6.83,7.45,6.82,6.97,37975,0
2013-04-08,7,7,6.85,6.95,214485,0
2013-04-09,6.76,6.99,6.7025,6.79,91657,0
2013-04-10,6.7,6.89,6.7,6.78,39886,0
2013-04-11,6.8,6.86,6.75,6.81,42727,0
2013-04-12,6.73,6.95,6.73,6.94,16263,0
2013-04-15,6.93,7.15,6.88,7.04,42919,0
2013-04-16,7.09,7.15,7,7.11,20154,0
2013-04-17,7.04,7.17,6.9,7,52192,0
2013-04-18,7.03,7.06,6.9,6.9,98018,0
2013-04-19,6.88,7,6.7849,6.95,45358,0
2013-04-22,6.89,7.01,6.7101,6.8,45947,0
2013-04-23,6.92,6.92,6.84,6.9,48132,0
2013-04-24,6.72,7.2,6.72,7.18,26487,0
2013-04-25,7.17,7.17,6.92,6.99,62071,0
2013-04-26,7,7,6.825,6.83,63622,0
2013-04-29,7.08,7.14,6.91,6.96,46735,0
2013-04-30,6.93,7.12,6.9,7.02,53452,0
2013-05-01,7.02,7.02,6.46,6.48,62856,0
2013-05-02,6.56,7.06,6.44,6.78,124005,0
2013-05-03,6.86,7.09,6.7204,7,42563,0
2013-05-06,7.03,7.1,6.93,7.03,36011,0
2013-05-07,6.9,7.0199,6.9,6.99,27374,0
2013-05-08,7,7.06,6.96,7.01,22128,0
2013-05-09,6.92,6.94,6.8,6.86,22942,0
2013-05-10,6.89,7.09,6.89,7.06,24155,0
2013-05-13,7.03,7.09,7,7.03,17622,0
2013-05-14,7.089,7.4699,7,7.27,104076,0
2013-05-15,7.25,7.5,7.11,7.29,16954,0
2013-05-16,7.3,7.32,7.1,7.24,70812,0
2013-05-17,7.25,7.25,7.03,7.1,86450,0
2013-05-20,7.06,7.06,6.93,7,38095,0
2013-05-21,7.11,7.11,6.98,7.05,25252,0
2013-05-22,7.1,7.21,7.051,7.14,75285,0
2013-05-23,7.11,7.36,7.11,7.34,16805,0
2013-05-24,7.33,7.47,7.25,7.39,26809,0
2013-05-28,7.48,7.54,7.43,7.47,80149,0
2013-05-29,7.43,8.05,7.41,7.79,234792,0
2013-05-30,7.77,8.88,7.77,8.73,430944,0
2013-05-31,8.99,9.03,8.75,8.96,101969,0
2013-06-03,9.09,9.389,8.69,9.27,181520,0
2013-06-04,9.4,9.4,9,9.19,185331,0
2013-06-05,8.9001,9.4599,8.9001,9.12,26069,0
2013-06-06,9.1,9.22,8.69,9.2,69227,0
2013-06-07,9.27,9.29,8.84,9.21,249561,0
2013-06-10,9.21,9.53,9.21,9.32,49552,0
2013-06-11,9.29,9.38,9.07,9.33,50517,0
2013-06-12,9.35,10.2,9.35,9.96,293896,0
2013-06-13,9.99,10.13,9.84,10.07,131337,0
2013-06-14,10.02,10.06,8.7101,9.92,127012,0
2013-06-17,10.02,10.04,9.71,9.87,160446,0
2013-06-18,9.96,10.4,9.78,9.9,71539,0
2013-06-19,9.93,10.055,9.89,9.99,189612,0
2013-06-20,9.96,10.2,9.83,10.1,151057,0
2013-06-21,10.13,10.38,9.88,10.29,277053,0
2013-06-24,10.18,10.94,10.06,10.1,511288,0
2013-06-25,10.08,10.08,9.44,9.53,129208,0
2013-06-26,9.54,9.78,9.14,9.2,151270,0
2013-06-27,9.21,9.435,8.86,9.23,91947,0
2013-06-28,9.24,10,9.18,9.81,606071,0
2013-07-01,9.78,10.46,9.78,9.95,69755,0
2013-07-02,10.07,10.68,10,10.58,54481,0
2013-07-03,10.61,10.63,10.52,10.61,18427,0
2013-07-05,10.76,10.95,10.7,10.9,35835,0
2013-07-08,11,11.29,10.88,11.2,41995,0
2013-07-09,11.21,12.39,11.18,11.83,75489,0
2013-07-10,11.86,12.23,11.825,11.99,53572,0
2013-07-11,12.17,12.889,11.62,12.41,109879,0
2013-07-12,12.09,12.51,11.88,12.1,51865,0
2013-07-15,12.34,12.422,12.13,12.15,52462,0
2013-07-16,12.03,12.08,10.61,10.69,238073,0
2013-07-17,10.19,10.39,9.52,9.66,1640062,0
2013-07-18,9.69,10.19,9.69,9.81,396119,0
2013-07-19,9.82,10.24,9.82,10.08,416383,0
2013-07-22,10.08,10.12,10,10.03,196619,0
2013-07-23,10.1,10.372,10,10.12,316354,0
2013-07-24,10.16,10.38,10.08,10.32,175366,0
2013-07-25,10.05,10.64,10.01,10.58,208185,0
2013-07-26,10.54,10.8,10.3,10.65,160290,0
2013-07-29,10.6,10.7,10.12,10.19,162909,0
2013-07-30,10.22,10.738,10.22,10.47,111303,0
2013-07-31,10.54,10.54,10.06,10.14,229584,0
2013-08-01,10.22,10.55,10.14,10.51,129184,0
2013-08-02,10.52,10.54,10.346,10.49,176498,0
2013-08-05,10.43,10.56,10.37,10.56,116306,0
2013-08-06,10.52,10.59,10.04,10.07,316649,0
2013-08-07,10,10.07,9.5,9.54,184212,0
2013-08-08,9.5,9.6,8.93,8.98,188449,0
2013-08-09,8.91,9.28,8.63,9.02,217937,0
2013-08-12,8.91,8.91,7.9,8.11,194678,0
2013-08-13,8.09,8.4699,8.09,8.25,81848,0
2013-08-14,8.33,9.18,8.33,8.91,162358,0
2013-08-15,8.84,9.06,8.69,8.75,107226,0
2013-08-16,8.73,8.75,8.6,8.7,74514,0
2013-08-19,8.66,9.22,8.53,8.92,176781,0
2013-08-20,9.04,9.45,9.04,9.445,82275,0
2013-08-21,9.44,9.5,9.2,9.25,175406,0
2013-08-22,9.25,9.5,9.1501,9.49,59240,0
2013-08-23,9.51,9.639,9.2,9.22,57304,0
2013-08-26,9.25,9.61,9.11,9.52,99936,0
2013-08-27,9.45,9.56,9.38,9.51,141343,0
2013-08-28,9.47,9.5,9.22,9.45,55038,0
2013-08-29,9.66,9.9,9.08,9.46,109407,0
2013-08-30,9.42,9.55,9.2,9.45,63227,0
2013-09-03,9.62,9.88,9.04,9.43,108831,0
2013-09-04,9.41,9.5,9.23,9.39,113720,0
2013-09-05,9.4,9.57,9.23,9.4,26764,0
2013-09-06,9.41,9.55,9.25,9.49,25216,0
2013-09-09,9.56,10.22,9.44,10,160555,0
2013-09-10,10.08,10.22,9.68,9.75,95122,0
2013-09-11,9.7,9.7,9.33,9.51,49159,0
2013-09-12,9.53,9.63,9.31,9.35,53527,0
2013-09-13,9.4,9.5,9.16,9.33,27578,0
2013-09-16,9.39,9.44,9.1,9.12,44901,0
2013-09-17,9.13,9.42,9.12,9.32,46803,0
2013-09-18,9.29,9.29,8.73,8.94,56830,0
2013-09-19,8.99,9.19,8.6,9.18,41842,0
2013-09-20,9.18,9.31,8.9,9.29,81306,0
2013-09-23,9.32,9.32,9.04,9.15,68979,0
2013-09-24,9.12,9.5,9.03,9.47,119900,0
2013-09-25,9.43,9.53,9.23,9.35,105800,0
2013-09-26,9.4,9.46,8.85,9.1,133364,0
2013-09-27,9.02,9.37,9.02,9.14,43800,0
2013-09-30,9.09,9.5,9.02,9.43,42000,0
2013-10-01,9.4,9.47,9.18,9.24,36300,0
2013-10-02,9.33,9.6,9.33,9.6,325000,0
2013-10-03,9.6,9.6,9.39,9.41,77100,0
2013-10-04,9.45,9.63,9.38,9.51,529500,0
2013-10-07,9.46,9.82,9.46,9.8,71100,0
2013-10-08,9.77,9.77,9.27,9.28,119600,0
2013-10-09,9.27,9.32,8.95,9.05,151000,0
2013-10-10,9.12,9.45,8.89,8.99,80200,0
2013-10-11,8.93,8.99,8.45,8.5,86600,0
2013-10-14,8.48,8.66,8.43,8.65,59900,0
2013-10-15,8.65,8.78,8.6,8.61,48600,0
2013-10-16,8.65,8.75,8.5,8.53,96100,0
2013-10-17,9.23,9.25,8.44,8.57,108537,0
2013-10-18,8.61,8.69,8.39,8.6,59200,0
2013-10-21,8.57,8.77,8.03,8.08,195100,0
2013-10-22,8.09,8.25,7.62,7.76,122100,0
2013-10-23,7.49,7.71,7.34,7.47,569400,0
2013-10-24,7.46,7.58,6.99,7.14,108400,0
2013-10-25,7.2,7.61,7.03,7.24,97300,0
2013-10-28,7.21,7.36,7.06,7.1,77100,0
2013-10-29,7.15,7.45,7.08,7.17,41200,0
2013-10-30,7.43,7.45,6.94,6.99,206200,0
2013-10-31,7.14,7.16,6.85,6.97,71700,0
2013-11-01,6.94,7.01,6.69,6.73,91100,0
2013-11-04,6.9,7.09,6.85,7,112100,0
2013-11-05,7,7.14,6.8,6.96,100000,0
2013-11-06,7.03,7.05,6.66,6.83,88700,0
2013-11-07,6.83,7,6.43,6.47,62400,0
2013-11-08,6.46,6.72,6.09,6.21,175844,0
2013-11-11,6.18,6.18,5.97,6.04,205700,0
2013-11-12,6.05,6.98,5.93,6,111300,0
2013-11-13,5.97,6.16,5.83,5.9,83100,0
2013-11-14,6.57,6.6,5.99,6.03,232300,0
2013-11-15,6.07,6.359,6.07,6.12,308070,0
2013-11-18,6.12,6.45,6.11,6.19,137300,0
2013-11-19,6.22,6.22,5.88,6,149000,0
2013-11-20,6.16,6.6,5.95,6.26,259300,0
2013-11-21,6.26,6.46,6.05,6.07,135627,0
2013-11-22,6.09,6.41,6.09,6.16,162400,0
2013-11-25,6.2,6.43,6.15,6.24,136301,0
2013-11-26,6.27,6.31,6.15,6.25,208500,0
2013-11-27,6.27,6.63,6.15,6.41,176400,0
2013-11-29,6.45,6.45,6.23,6.29,72446,0
2013-12-02,6.4,6.4,6.09,6.15,146674,0
2013-12-03,6.2,6.21,6.02,6.13,133700,0
2013-12-04,6.13,6.24,6,6.06,65700,0
2013-12-05,6.09,6.2,6.02,6.11,48400,0
2013-12-06,6.14,6.32,6.12,6.29,153495,0
2013-12-09,6.3,6.47,6.22,6.25,152900,0
2013-12-10,6.43,6.43,5.95,6.02,153401,0
2013-12-11,6.05,6.31,5.95,6.23,101421,0
2013-12-12,6.22,6.42,6.07,6.13,129300,0
2013-12-13,6.15,6.33,6.01,6.3,191000,0
2013-12-16,6.34,6.96,6.3,6.91,348700,0
2013-12-17,6.92,6.96,6.75,6.84,152100,0
2013-12-18,6.86,7.05,6.69,6.98,155100,0
2013-12-19,6.95,7,6.51,6.56,155080,0
2013-12-20,6.71,6.9,6.52,6.82,1046200,0
2013-12-23,7.12,7.6,6.82,7.59,161711,0
2013-12-24,7.57,7.94,7.3801,7.76,116236,0
2013-12-26,7.82,8.02,7.17,7.49,208900,0
2013-12-27,7.49,7.54,7.3,7.43,91800,0
2013-12-30,7.4,7.4,7.17,7.33,101000,0
2013-12-31,7.39,7.53,7.17,7.39,113100,0
2014-01-02,7.39,7.58,7.0901,7.36,166330,0
2014-01-03,7.36,7.38,7,7.12,163719,0
2014-01-06,7.11,7.165,6.7631,7.01,171660,0
2014-01-07,6.99,7.32,6.82,6.99,146700,0
2014-01-08,6.99,7.16,6.95,7.04,131833,0
2014-01-09,7.04,7.075,6.9,6.94,95482,0
2014-01-10,6.9,6.95,6.84,6.9,126149,0
2014-01-13,7.02,7.99,7.01,7.25,900217,0
2014-01-14,7.25,7.4,7.0599,7.23,262142,0
2014-01-15,7.26,7.59,7.2,7.48,159700,0
2014-01-16,7.49,8.44,7.49,7.9,465900,0
2014-01-17,7.92,8.36,7.81,7.89,513000,0
2014-01-21,7.95,8.67,7.89,8.58,428906,0
2014-01-22,8.5,8.77,8,8.05,376000,0
2014-01-23,8.13,8.4,7.97,8.32,179700,0
2014-01-24,8.35,8.35,7.73,8.01,173400,0
2014-01-27,8.07,8.09,7.51,7.86,194500,0
2014-01-28,7.85,8.95,7.85,8.89,323100,0
2014-01-29,8.9,8.9,8.22,8.4,194596,0
2014-01-30,8.45,9.4,8.44,9.23,223200,0
2014-01-31,9,9.3,8.73,9.1,178100,0
2014-02-03,9.33,9.33,8.2701,8.52,233209,0
2014-02-04,8.52,9.46,8.347,8.63,199567,0
2014-02-05,9.05,9.0799,8.08,8.2,448241,0
2014-02-06,8.28,8.6,8.22,8.41,244843,0
2014-02-07,8.4,8.89,8.01,8.65,194634,0
2014-02-10,8.8,9.73,8.59,9.58,250662,0
2014-02-11,9.8,9.96,9.22,9.27,216023,0
2014-02-12,9.2,9.2,8.83,8.92,197743,0
2014-02-13,8.84,9.56,8.62,9.33,373478,0
2014-02-14,9.2,9.55,9.06,9.16,125012,0
2014-02-18,9.23,9.91,9.23,9.89,288239,0
2014-02-19,10,10.36,9.59,10.29,288373,0
2014-02-20,10.38,10.94,10.036,10.88,249792,0
2014-02-21,10.88,11.07,10.44,10.7,337041,0
2014-02-24,10.85,11.6,10.78,11.46,338062,0
2014-02-25,11.258,11.88,11.258,11.59,222465,0
2014-02-26,11.33,11.85,11.11,11.63,236734,0
2014-02-27,11.55,11.76,11.3,11.64,165238,0
2014-02-28,11.47,11.67,11.1,11.23,230877,0
2014-03-03,11,11.66,10.8,11.58,197687,0
2014-03-04,11.36,11.57,10.78,11.31,663440,0
2014-03-05,11.35,11.55,11.02,11.53,209661,0
2014-03-06,11.31,11.64,10.54,10.57,177187,0
2014-03-07,10.64,10.72,9.91,10.3,183082,0
2014-03-10,10.53,10.76,10.06,10.45,149705,0
2014-03-11,10.41,10.674,10.22,10.47,147668,0
2014-03-12,10.47,11,10.26,10.86,128073,0
2014-03-13,10.95,11.27,10.62,10.76,120304,0
2014-03-14,10.69,10.96,10.04,10.22,108812,0
2014-03-17,10.57,10.62,10.3,10.39,66201,0
2014-03-18,10.33,11,10.33,10.88,102206,0
2014-03-19,10.87,10.99,10.371,10.48,62131,0
2014-03-20,10.42,10.71,10.4,10.45,39854,0
2014-03-21,10.52,10.606,9.359,9.41,214497,0
2014-03-24,9.44,9.99,8.73,8.93,190725,0
2014-03-25,8.87,9.404,8.46,8.9,90927,0
2014-03-26,8.97,9.24,8.46,8.51,106300,0
2014-03-27,8.5,9.01,8.4,8.75,103614,0
2014-03-28,8.63,9.105,8.05,8.14,402114,0
2014-03-31,8,9.2,7.9,9.02,175338,0
2014-04-01,9.07,9.235,8.15,8.59,328222,0
2014-04-02,8.91,8.91,8.41,8.6,89247,0
2014-04-03,8.58,8.58,7.71,7.8,170894,0
2014-04-04,7.8,7.9,7.01,7.27,197899,0
2014-04-07,7.19,7.69,7,7.64,161836,0
2014-04-08,7.63,7.93,7.31,7.68,107065,0
2014-04-09,7.7,8.28,7.57,8.22,133736,0
2014-04-10,8.25,8.25,7.59,7.81,155562,0
2014-04-11,7.65,7.93,7.05,7.39,379518,0
2014-04-14,7.3,7.56,6.9,7.1,140626,0
2014-04-15,7.07,7.13,6.1,6.76,311034,0
2014-04-16,6.89,7.15,6.781,6.98,98112,0
2014-04-17,6.93,7.19,6.73,6.96,82346,0
2014-04-21,6.9,7.06,6.75,6.96,146125,0
2014-04-22,7.01,7.53,7.01,7.36,72520,0
2014-04-23,7.33,7.424,6.9,7.08,112514,0
2014-04-24,7.16,7.39,6.81,7.19,87306,0
2014-04-25,7.13,7.13,6.6,6.72,143983,0
2014-04-28,6.71,7.0999,6.49,6.91,93209,0
2014-04-29,6.94,7.14,6.76,6.92,63726,0
2014-04-30,6.88,7.16,6.68,7.13,62437,0
2014-05-01,7.12,7.59,6.82,7.26,137291,0
2014-05-02,7.29,7.34,6.65,6.76,95198,0
2014-05-05,6.67,6.92,6.59,6.86,36221,0
2014-05-06,6.81,6.82,6.43,6.47,109829,0
2014-05-07,6.46,6.46,6.04,6.17,117671,0
2014-05-08,6.1,6.11,5.76,5.8,216522,0
2014-05-09,5.6,6.67,5.404,6.47,138388,0
2014-05-12,6.39,6.81,6.38,6.67,131622,0
2014-05-13,6.82,6.91,6.62,6.74,173932,0
2014-05-14,6.77,6.8,6.4,6.69,129987,0
2014-05-15,6.7,6.76,6.3,6.4,77942,0
2014-05-16,6.39,6.626,6.1999,6.41,34410,0
2014-05-19,6.56,6.95,6.38,6.89,86046,0
2014-05-20,6.85,6.89,6.57,6.69,83393,0
2014-05-21,6.926,6.926,6.25,6.32,54358,0
2014-05-22,6.29,6.53,6.17,6.22,80030,0
2014-05-23,6.19,6.5819,6.08,6.49,47569,0
2014-05-27,6.63,7.03,6.596,6.99,142276,0
2014-05-28,6.95,7.02,6.83,6.91,60069,0
2014-05-29,6.978,7.028,6.81,6.88,128193,0
2014-05-30,6.87,6.948,6.49,6.73,56337,0
2014-06-02,6.842,6.842,6.38,6.42,69376,0
2014-06-03,6.4,6.7299,6.11,6.25,50855,0
2014-06-04,6.2,6.421,6.107,6.14,36521,0
2014-06-05,6.18,6.76,6.12,6.74,67980,0
2014-06-06,6.8,6.91,6.69,6.86,30657,0
2014-06-09,6.92,7.28,6.845,7.21,82058,0
2014-06-10,7.2,7.28,7.06,7.1,43200,0
2014-06-11,7.03,7.24,7.01,7.05,53324,0
2014-06-12,7,7.42,6.92,7.27,48977,0
2014-06-13,7.32,7.34,7.09,7.2,47198,0
2014-06-16,7.25,7.59,7.25,7.58,65345,0
2014-06-17,7.55,8.17,7.55,8.06,118769,0
2014-06-18,8.03,8.15,7.74,8.14,48993,0
2014-06-19,8.26,8.425,8.1,8.325,103086,0
2014-06-20,8.4,8.45,8.1,8.13,84088,0
2014-06-23,8.12,8.2,7.77,7.89,72448,0
2014-06-24,7.89,8.05,7.71,7.78,59142,0
2014-06-25,7.8,8.02,7.61,8.01,58169,0
2014-06-26,7.98,8.02,7.76,7.97,38463,0
2014-06-27,7.95,8.03,7.736,7.86,396868,0
2014-06-30,7.82,8.11,7.79,8.04,70762,0
2014-07-01,8.1,8.29,7.8,8.13,61247,0
2014-07-02,8.09,8.32,7.64,8.02,66000,0
2014-07-03,7.99,8.11,7.98,8.11,28676,0
2014-07-07,8.05,8.05,7.27,7.35,123656,0
2014-07-08,7.29,7.31,6.7701,7.15,101377,0
2014-07-09,7.15,7.19,6.8275,7.17,40624,0
2014-07-10,6.86,6.91,6.53,6.56,98555,0
2014-07-11,6.53,6.55,6.41,6.5,40353,0
2014-07-14,6.66,6.66,6.49,6.6,30484,0
2014-07-15,6.6,6.68,6.4,6.6,69881,0
2014-07-16,6.63,6.75,6.51,6.6,78188,0
2014-07-17,6.51,6.65,6.48,6.6,103658,0
2014-07-18,6.58,6.98,6.58,6.77,112904,0
2014-07-21,7.09,7.0999,6.61,6.67,59289,0
2014-07-22,6.73,7.03,6.61,6.88,87602,0
2014-07-23,6.7,7.07,6.7,6.86,39361,0
2014-07-24,6.86,6.89,6.72,6.75,37758,0
2014-07-25,6.65,6.86,6.47,6.52,39442,0
2014-07-28,6.5,6.58,6.16,6.23,49331,0
2014-07-29,6.27,6.63,6.25,6.54,40668,0
2014-07-30,6.57,6.78,6.46,6.62,25434,0
2014-07-31,6.49,6.844,6.34,6.39,48661,0
2014-08-01,6.31,6.4,6.13,6.2,64548,0
2014-08-04,6.32,6.7808,6.32,6.64,67915,0
2014-08-05,7.19,7.25,6.74,7.09,154931,0
2014-08-06,7.02,7.23,6.9,7.04,68856,0
2014-08-07,6.84,6.92,6.55,6.72,56063,0
2014-08-08,6.74,6.9585,6.74,6.81,43818,0
2014-08-11,6.9,7.15,6.87,7.05,32232,0
2014-08-12,7,7.0575,6.885,7.01,39658,0
2014-08-13,6.88,7.12,6.836,7.04,50289,0
2014-08-14,7.01,7.1,6.92,7.08,49456,0
2014-08-15,6.98,7.19,6.85,7.02,31571,0
2014-08-18,7.14,7.34,7.045,7.28,42240,0
2014-08-19,7.28,7.46,7.19,7.39,33192,0
2014-08-20,7.38,7.38,6.99,7.01,66357,0
2014-08-21,6.99,7.07,6.82,6.91,59000,0
2014-08-22,6.88,6.9103,6.63,6.78,116227,0
2014-08-25,6.84,7.0895,6.84,6.93,25186,0
2014-08-26,6.9162,7.19,6.9162,7.19,49781,0
2014-08-27,7.17,7.3099,7.12,7.19,34589,0
2014-08-28,7.1,7.23,6.74,6.8,45196,0
2014-08-29,6.81,6.92,6.76,6.88,35415,0
2014-09-02,6.9,7.05,6.87,7.04,29364,0
2014-09-03,7.06,7.1,6.92,6.97,35698,0
2014-09-04,6.97,7.26,6.95,7.15,124474,0
2014-09-05,7.15,7.27,7,7.12,52323,0
2014-09-08,7.0001,7.45,7.0001,7.43,43021,0
2014-09-09,7.41,7.56,7.3172,7.49,40375,0
2014-09-10,7.47,7.92,7.45,7.92,48102,0
2014-09-11,7.8,8.04,7.7,8.03,72037,0
2014-09-12,7.84,8.08,7.84,7.9,78699,0
2014-09-15,7.93,7.938,7.512,7.55,101758,0
2014-09-16,7.4,7.44,7.31,7.41,66079,0
2014-09-17,7.43,7.53,7.35,7.41,45024,0
2014-09-18,7.63,7.63,7.31,7.37,42516,0
2014-09-19,7.47,7.47,7.02,7.02,190094,0
2014-09-22,7,7.21,6.851,6.92,117432,0
2014-09-23,6.91,7.21,6.85,7.03,87814,0
2014-09-24,7.1,7.46,7.01,7.46,86213,0
2014-09-25,7.54,7.54,6.98,7.02,62097,0
2014-09-26,7.07,7.17,6.92,7.13,62974,0
2014-09-29,7.05,7.24,7.03,7.13,43424,0
2014-09-30,7.09,7.12,6.81,6.83,92935,0
2014-10-01,6.86,6.87,6.6,6.66,77008,0
2014-10-02,6.69,6.93,6.5,6.82,82140,0
2014-10-03,6.89,7,6.59,6.89,75342,0
2014-10-06,6.96,6.99,6.68,6.72,29025,0
2014-10-07,6.56,6.78,6.53,6.54,102041,0
2014-10-08,6.73,6.98,6.35,6.97,78335,0
2014-10-09,6.98,6.98,6.5,6.54,98170,0
2014-10-10,6.51,6.69,6.29,6.34,56422,0
2014-10-13,6.32,6.78,6.23,6.6,48459,0
2014-10-14,6.76,7.01,6.64,6.73,61057,0
2014-10-15,6.94,6.94,6.54,6.59,98702,0
2014-10-16,6.47,7,6.47,6.92,107811,0
2014-10-17,7.04,7.04,6.6,6.63,69067,0
2014-10-20,6.56,7.2,6.56,6.82,70910,0
2014-10-21,6.86,6.954,6.62,6.77,66269,0
2014-10-22,14.47,15.38,11.13,13.75,20297139,0
2014-10-23,13.63,15.74,13.21,14.54,14464222,0
2014-10-24,14.4,18.07,14.1,17.33,5533752,0
2014-10-27,16.03,20.29,15.8,18.47,9001497,0
2014-10-28,17.3,18.34,16.67,17.61,3965158,0
2014-10-29,18.73,20.5,17.78,18.08,9336805,0
2014-10-30,17.78,18.35,16.8,18.3,1751182,0
2014-10-31,18.58,19.98,18.03,19.96,1793020,0
2014-11-03,19.55,20.76,19.42,20.05,2078704,0
2014-11-04,19.28,20.6,19.11,20.25,1472188,0
2014-11-05,20.51,20.75,18.89,18.98,1270814,0
2014-11-06,18.4,20.06,18.3,19.66,925034,0
2014-11-07,19.58,22.43,19.54,22.08,1453791,0
2014-11-10,22.06,25.6,20.75,20.91,4487864,0
2014-11-11,20.57,21.56,19.86,20.47,1254236,0
2014-11-12,19.98,20.87,19.51,19.62,996208,0
2014-11-13,18.05,19.07,17.65,17.74,3413137,0
2014-11-14,17.64,18.07,17.1,17.2,632311,0
2014-11-17,17.22,17.66,16.65,16.85,1077050,0
2014-11-18,16.79,18.72,16.66,18.12,1738512,0
2014-11-19,17.43,18.05,15.98,16.26,1105427,0
2014-11-20,16.23,16.23,15.255,15.69,1063910,0
2014-11-21,15.94,16.27,15.5,16.23,683101,0
2014-11-24,17.64,18.75,16.55,17.89,2229229,0
2014-11-25,17.83,17.99,16.98,17.44,916769,0
2014-11-26,17.42,18.64,17.42,18.57,970145,0
2014-11-28,18.42,20.08,18.4,18.74,903773,0
2014-12-01,18.63,18.69,17.493,17.69,728126,0
2014-12-02,18.04,18.35,17.4,17.76,603543,0
2014-12-03,17.76,18.05,17.15,17.28,436674,0
2014-12-04,17.28,17.82,17.16,17.37,466021,0
2014-12-05,17.56,17.88,17.12,17.38,273678,0
2014-12-08,17.36,17.61,16.26,16.33,626231,0
2014-12-09,15.85,17.29,15.81,17.07,557868,0
2014-12-10,16.96,17.29,16.08,16.14,487311,0
2014-12-11,16.17,16.66,15.93,16.31,426843,0
2014-12-12,16.25,16.66,15.72,16.06,393514,0
2014-12-15,16.11,16.19,15.32,15.45,407373,0
2014-12-16,15.45,15.85,14.9,14.96,397616,0
2014-12-17,14.96,15.63,14.74,15.48,385457,0
2014-12-18,15.78,16.74,15.714,16.14,635712,0
2014-12-19,16.28,17.28,15.76,16.78,3442391,0
2014-12-22,16.39,17.19,15.61,15.95,983480,0
2014-12-23,15.74,15.87,14.283,14.54,696918,0
2014-12-24,14.73,14.977,14.485,14.78,189306,0
2014-12-26,14.86,15.54,14.683,15.48,149682,0
2014-12-29,15.53,16.22,15.47,16.21,368812,0
2014-12-30,16.03,16.61,15.97,16.04,291189,0
2014-12-31,16.18,16.53,15.98,16.04,317735,0
2015-01-02,16.67,17.816,16.611,17.19,1078420,0
2015-01-05,17.15,17.85,16.02,16.24,755685,0
2015-01-06,16.23,16.6,15.35,15.68,636494,0
2015-01-07,15.81,17.18,15.8,17.08,426310,0
2015-01-08,17.2,20.18,17.2,19.64,2520974,0
2015-01-09,19.45,19.89,18.42,19.33,894904,0
2015-01-12,19.47,19.629,18.76,18.9,483064,0
2015-01-13,19.12,19.2,17.62,17.91,604314,0
2015-01-14,17.74,18.24,17.5,18.03,368550,0
2015-01-15,18.03,18.13,16.49,16.76,519058,0
2015-01-16,16.35,18.23,16.35,18.03,407359,0
2015-01-20,18.02,18.72,17.52,18.52,556252,0
2015-01-21,18.54,18.82,17.85,18.02,780288,0
2015-01-22,18.03,18.3,17.36,18.26,523842,0
2015-01-23,18.11,18.82,18.01,18.54,482483,0
2015-01-26,18.6,19.66,18.34,19.42,957064,0
2015-01-27,19.03,19.4,18.54,18.9,575656,0
2015-01-28,19.05,19.24,17.4,17.66,1480908,0
2015-01-29,17.77,18.64,17.05,18.58,654875,0
2015-01-30,18.45,19.68,18.39,19.15,1355798,0
2015-02-02,19.74,19.98,17.9,18.48,956574,0
2015-02-03,18.57,18.6,17.34,17.73,721851,0
2015-02-04,17.25,17.25,15.57,17.05,1417206,0
2015-02-05,17.05,17.73,16.89,17.23,492586,0
2015-02-06,17.2,18.12,16.66,16.86,427874,0
2015-02-09,14.55,16.4,13.75,15.64,3399254,0
2015-02-10,15.95,17.17,15.76,16.74,861295,0
2015-02-11,16.95,17.5,15.9,16.25,610699,0
2015-02-12,16.51,17.095,16.05,16.98,384639,0
2015-02-13,17.23,17.37,16.5,16.85,274314,0
2015-02-17,16.82,17.44,16.82,17.11,459880,0
2015-02-18,17.13,17.24,16.65,17.17,474230,0
2015-02-19,16.29,18.02,16.29,17.88,698503,0
2015-02-20,18.31,18.85,17.975,18.7,1009834,0
2015-02-23,18.94,19.404,18.37,18.6,665519,0
2015-02-24,18.73,18.78,17.79,17.99,354870,0
2015-02-25,18.05,18.939,17.93,18.81,451146,0
2015-02-26,18.77,19.3,18.34,19.3,388519,0
2015-02-27,19.15,19.49,18.22,18.52,323822,0
2015-03-02,18.51,18.78,18.2,18.57,189100,0
2015-03-03,18.7,18.72,17.66,18.29,383100,0
2015-03-04,18.13,18.86,17.56,18.54,348900,0
2015-03-05,18.69,21.22,18.54,21.13,1735600,0
2015-03-06,21.15,21.15,19.46,20.7,1137600,0
2015-03-09,20.68,20.79,19.22,19.79,609500,0
2015-03-10,19.33,19.95,18.92,19.62,397000,0
2015-03-11,19.52,20.14,18.43,19.68,542000,0
2015-03-12,19.76,19.78,18.88,19.11,255100,0
2015-03-13,19.12,19.64,18.47,19.1,408100,0
2015-03-16,19.3,19.32,18.51,19.19,431900,0
2015-03-17,19.24,19.29,18.39,19.13,359000,0
2015-03-18,18.97,19.28,18.58,19,416100,0
2015-03-19,19.03,20.36,19,19.56,848300,0
2015-03-20,19.73,20.21,18.04,18.29,990500,0
2015-03-23,18.35,18.5,17.21,17.78,604700,0
2015-03-24,17.85,18.25,17.28,17.41,364800,0
2015-03-25,17.8,18.18,16.37,16.52,530100,0
2015-03-26,16.36,16.92,15.87,16.56,450100,0
2015-03-27,16.58,17.15,16.29,16.82,333500,0
2015-03-30,17.09,17.33,16.56,17.26,330000,0
2015-03-31,17.21,17.59,16.8,16.94,489900,0
2015-04-01,16.76,17.49,16.25,17.45,519100,0
2015-04-02,17.44,17.55,16.54,16.99,254500,0
2015-04-06,16.6,17.15,16.38,16.39,280700,0
2015-04-07,16.39,16.91,15.93,15.95,642978,0
2015-04-08,17.77,18.83,17.62,17.94,2477900,0
2015-04-09,17.56,18.09,16.92,17.28,644850,0
2015-04-10,17.46,17.9,17.42,17.74,324000,0
2015-04-13,17.8,18,17.48,17.61,388600,0
2015-04-14,17.65,17.85,17,17.17,185900,0
2015-04-15,17.25,17.4,16.71,17.32,376611,0
2015-04-16,17.28,17.515,16.75,17.18,291947,0
2015-04-17,17,17.45,16.66,17.3,569200,0
2015-04-20,17.41,17.41,16.41,17.18,528515,0
2015-04-21,17.61,18.35,17.4,17.62,520260,0
2015-04-22,17.88,17.88,17,17.4,325637,0
2015-04-23,17.05,18.42,17.05,18.29,984400,0
2015-04-24,18.28,18.41,17.47,17.49,443400,0
2015-04-27,17.07,17.33,14.55,14.59,2564700,0
2015-04-28,14.55,14.76,13.5,13.72,1065200,0
2015-04-29,13.89,14,12.75,13.21,994900,0
2015-04-30,13.05,13.27,12.35,12.55,833300,0
2015-05-01,12.78,13.5,12.57,13.47,777200,0
2015-05-04,13.47,14.19,13.34,13.45,566600,0
2015-05-05,13.32,13.35,12.64,12.76,433800,0
2015-05-06,12.8,13.09,12.675,13,398204,0
2015-05-07,12.84,13.22,12.58,13.01,371424,0
2015-05-08,13.11,14.5,13.11,13.83,497200,0
2015-05-11,14.03,14.27,13.67,13.92,412600,0
2015-05-12,13.79,13.97,13.29,13.34,460277,0
2015-05-13,13.4,13.99,13.2,13.36,499700,0
2015-05-14,13.58,13.58,12.83,12.88,528000,0
2015-05-15,12.92,12.92,12.36,12.44,683066,0
2015-05-18,12.38,12.71,12.22,12.67,806125,0
2015-05-19,12.53,13.45,12.52,13.21,420100,0
2015-05-20,13.2,13.34,12.46,13.06,330100,0
2015-05-21,13.04,13.17,12.67,12.75,202500,0
2015-05-22,12.74,13.01,12.66,12.85,159700,0
2015-05-26,12.77,13.02,12.5,12.9,208111,0
2015-05-27,12.97,13.68,12.8,13.63,441300,0
2015-05-28,13.63,13.63,13.18,13.58,244487,0
2015-05-29,13.43,14.34,13.43,14.12,674600,0
2015-06-01,14.23,14.44,13.44,13.78,381987,0
2015-06-02,12.29,12.79,11.49,11.53,3165709,0
2015-06-03,11.61,11.8,10.82,11.01,1271900,0
2015-06-04,10.88,10.99,10.23,10.5,1301300,0
2015-06-05,10.5,10.95,10.23,10.59,721100,0
2015-06-08,10.55,10.74,10.31,10.53,516500,0
2015-06-09,10.71,10.73,10.12,10.31,708953,0
2015-06-10,10.21,10.34,9.92,10.02,778352,0
2015-06-11,10.2,10.22,9.8,9.9,845416,0
2015-06-12,9.9,10.68,9.81,10.61,814200,0
2015-06-15,10.42,10.75,10.1,10.63,605900,0
2015-06-16,10.6,10.95,10.54,10.7,387100,0
2015-06-17,10.75,10.9,10.25,10.59,681800,0
2015-06-18,10.6,11.18,10.57,10.69,1043100,0
2015-06-19,10.65,10.83,10.06,10.08,1944400,0
2015-06-22,10.16,10.65,9.8,10.61,905900,0
2015-06-23,10.65,10.85,10.52,10.7,598738,0
2015-06-24,10.67,10.78,10.1,10.2,509700,0
2015-06-25,10.3,10.45,10.01,10.22,531400,0
2015-06-26,10.22,10.42,9.97,10.27,2298200,0
2015-06-29,10.2,10.65,10.06,10.11,772500,0
2015-06-30,10.3,11,10.18,10.96,856094,0
2015-07-01,11.08,11.32,10.25,10.54,730200,0
2015-07-02,10.56,10.82,10.05,10.2,648700,0
2015-07-06,10.12,10.47,9.68,10.32,471600,0
2015-07-07,10.35,10.55,9.98,10.54,463900,0
2015-07-08,10.49,10.49,9.87,9.93,468500,0
2015-07-09,10.11,10.2,9.55,9.84,625100,0
2015-07-10,10.1,10.22,9.88,10.14,386700,0
2015-07-13,10.28,11.05,10.26,11.03,1028300,0
2015-07-14,11.08,11.59,10.5,11.18,872615,0
2015-07-15,11.24,11.53,10.62,10.68,598439,0
2015-07-16,10.83,10.99,10.66,10.74,507700,0
2015-07-17,10.75,10.78,10.09,10.26,917800,0
2015-07-20,10.26,10.41,9.84,10.4,834900,0
2015-07-21,10.41,10.41,10.03,10.21,524300,0
2015-07-22,9.6,9.67,9.2,9.52,1958200,0
2015-07-23,9.59,9.72,9.29,9.3,540900,0
2015-07-24,9.33,9.56,9.11,9.17,613200,0
2015-07-27,9.09,9.16,8.45,8.68,882500,0
2015-07-28,8.86,9.12,8.54,8.92,557600,0
2015-07-29,9.06,9.06,8.18,8.19,815600,0
2015-07-30,8.13,8.39,7.86,8.26,528300,0
2015-07-31,8.2,8.51,8.07,8.2,489900,0
2015-08-03,8.17,8.36,7.93,7.99,430758,0
2015-08-04,8.12,8.3,7.72,7.77,704100,0
2015-08-05,7.01,7.73,6.84,7.25,1834400,0
2015-08-06,7.29,7.8,6.93,6.94,973955,0
2015-08-07,6.94,7.04,6.41,6.98,881800,0
2015-08-10,7,7.18,6.95,7.04,679200,0
2015-08-11,7.07,7.296,6.97,7.14,703271,0
2015-08-12,7.03,7.85,6.97,7.75,1419800,0
2015-08-13,7.86,7.95,7.32,7.35,780500,0
2015-08-14,7.5,7.85,7.15,7.3,579200,0
2015-08-17,7.3,7.95,7.23,7.93,744000,0
2015-08-18,7.73,7.98,7.41,7.46,680100,0
2015-08-19,7.35,7.53,7.04,7.43,534100,0
2015-08-20,7.45,7.58,6.9,6.91,891600,0
2015-08-21,6.66,7.95,6.47,7.86,1226500,0
2015-08-24,7.01,7.44,6.701,6.89,1141885,0
2015-08-25,7.41,7.43,6.73,6.78,778600,0
2015-08-26,6.95,7.29,6.65,7.2,815000,0
2015-08-27,7.26,7.5,7.12,7.48,568900,0
2015-08-28,7.46,8.28,7.46,8.27,698800,0
2015-08-31,8.18,8.72,8.07,8.33,744700,0
2015-09-01,8,8.55,7.98,8.26,778800,0
2015-09-02,8.4,9.25,8.23,9.24,1074700,0
2015-09-03,9.19,9.35,8.41,8.45,899000,0
2015-09-04,8.35,8.94,8.25,8.63,422800,0
2015-09-08,8.83,8.94,8.51,8.78,579600,0
2015-09-09,8.91,9.37,8.35,8.42,697000,0
2015-09-10,8.44,8.75,8.4,8.69,481529,0
2015-09-11,8.61,8.93,8.48,8.91,578700,0
2015-09-14,8.92,9.08,8.61,9.05,419400,0
2015-09-15,9.07,9.32,8.77,9.05,391500,0
2015-09-16,9.05,9.23,8.63,8.76,462300,0
2015-09-17,8.75,9.35,8.73,9.3,683232,0
2015-09-18,9.18,9.3,8.84,9.13,3910800,0
2015-09-21,9.22,9.32,8.29,8.51,771500,0
2015-09-22,8.25,8.5,7.8,8.19,527300,0
2015-09-23,8.28,8.47,7.98,8.14,374600,0
2015-09-24,8.09,8.14,7.63,8.03,290321,0
2015-09-25,8.16,8.18,7.15,7.39,383600,0
2015-09-28,7.3,7.31,6.3,6.86,1009085,0
2015-09-29,6.9,7.2,6.63,6.76,702200,0
2015-09-30,6.94,7.06,6.45,6.54,763600,0
2015-10-01,6.55,6.55,6,6.13,844100,0
2015-10-02,6.16,6.54,5.85,6.5,633300,0
2015-10-05,6.62,6.78,6.26,6.55,631010,0
2015-10-06,6.89,6.9,6.06,6.56,577000,0
2015-10-07,6.67,6.85,6.17,6.75,671400,0
2015-10-08,6.68,6.7,6.3,6.57,529900,0
2015-10-09,6.62,7.03,6.43,6.86,281700,0
2015-10-12,6.92,6.92,6.53,6.64,261286,0
2015-10-13,6.58,6.87,6.23,6.29,263600,0
2015-10-14,6.26,6.55,6.13,6.31,363000,0
2015-10-15,6.31,7.22,6.28,7.2,538700,0
2015-10-16,7.22,7.36,6.92,7.15,292000,0
2015-10-19,7.05,7.49,6.84,7.23,286000,0
2015-10-20,7.19,7.406,6.84,6.91,269362,0
2015-10-21,6.92,7.14,6.48,7.05,296400,0
2015-10-22,7.1,7.42,6.39,6.58,600300,0
2015-10-23,6.69,6.74,6.39,6.53,526100,0
2015-10-26,6.49,6.75,6.36,6.51,362900,0
2015-10-27,6.52,6.86,6.36,6.6,260600,0
2015-10-28,6.68,7.01,6.45,6.76,499200,0
2015-10-29,6.76,7.1,6.62,6.73,459000,0
2015-10-30,6.76,7.02,6.48,6.65,367500,0
2015-11-02,6.67,7.41,6.67,7.37,703294,0
2015-11-03,7.62,7.95,7.21,7.59,1092200,0
2015-11-04,7.55,9.14,7.55,8.97,1860045,0
2015-11-05,9,9.27,8.53,8.85,854600,0
2015-11-06,8.75,9.76,8.1,9.61,1072300,0
2015-11-09,9.61,10,9.44,9.68,792693,0
2015-11-10,9.56,9.6,9.16,9.52,574800,0
2015-11-11,9.59,9.74,9.28,9.5,465600,0
2015-11-12,9.4,9.69,9.12,9.24,480600,0
2015-11-13,9.24,9.87,9.1,9.49,460700,0
2015-11-16,9.36,9.58,8.88,9.28,400000,0
2015-11-17,9.35,9.62,9.04,9.32,402900,0
2015-11-18,9.41,9.78,9.22,9.76,423300,0
2015-11-19,9.79,9.9,9.16,9.33,409000,0
2015-11-20,9.4,9.66,9.29,9.41,301400,0
2015-11-23,9.38,9.77,9.37,9.48,377400,0
2015-11-24,9.45,9.74,9.4,9.56,353400,0
2015-11-25,9.53,9.84,9.49,9.73,326900,0
2015-11-27,9.74,10.59,9.74,10.58,330700,0
2015-11-30,10.4,10.6,9.83,10.07,509000,0
2015-12-01,10.15,10.25,9.88,10.13,220455,0
2015-12-02,10.04,10.2,9.7,9.75,324291,0
2015-12-03,9.85,9.92,9.08,9.24,385840,0
2015-12-04,9.7,9.7,9.04,9.44,321700,0
2015-12-07,9.4,9.4,8.78,8.94,401700,0
2015-12-08,8.75,9.44,8.62,9.27,312470,0
2015-12-09,9.2,9.2,8.72,8.85,357500,0
2015-12-10,8.83,9.12,8.71,9.02,293900,0
2015-12-11,8.69,8.94,8.19,8.27,301500,0
2015-12-14,8.19,8.36,7.55,7.79,472861,0
2015-12-15,7.9,8.25,7.7,8.08,395200,0
2015-12-16,8.17,8.84,7.99,8.8,341100,0
2015-12-17,8.89,8.96,8.65,8.8,368000,0
2015-12-18,8.78,9.49,8.68,9.38,828500,0
2015-12-21,9.5,9.67,9.16,9.32,413200,0
2015-12-22,9.41,9.73,9.17,9.34,375620,0
2015-12-23,9.42,10,9.31,9.91,442600,0
2015-12-24,9.9,10.181,9.85,10.06,189472,0
2015-12-28,10.03,10.1,9.48,9.5,449456,0
2015-12-29,9.6,9.66,9.09,9.39,923681,0
2015-12-30,9.29,9.46,9.14,9.2,462596,0
2015-12-31,9.15,9.37,8.7,8.72,467932,0
2016-01-04,8.59,8.84,8.38,8.57,651699,0
2016-01-05,8.57,8.88,8.4,8.65,332829,0
2016-01-06,8.47,8.49,7.9263,8.13,242483,0
2016-01-07,7.89,7.89,7.435,7.66,321366,0
2016-01-08,7.81,7.93,7.21,7.26,297511,0
2016-01-11,7.32,7.33,6.44,6.71,411807,0
2016-01-12,6.95,7.23,6.335,6.68,342168,0
2016-01-13,6.74,6.82,6.02,6.07,427918,0
2016-01-14,6.18,6.65,5.8,6.43,388846,0
2016-01-15,6.17,6.31,5.89,6.3,489756,0
2016-01-19,6.34,6.5,5.81,6,479900,0
2016-01-20,5.98,6.605,5.545,6.48,461321,0
2016-01-21,6.39,6.5,6.14,6.15,374914,0
2016-01-22,6.3,6.51,6.16,6.44,319057,0
2016-01-25,6.44,6.67,6.12,6.14,502844,0
2016-01-26,6.3,6.485,5.88,6.18,299347,0
2016-01-27,6.11,6.26,5.73,5.78,330656,0
2016-01-28,5.88,5.9,5.35,5.39,462332,0
2016-01-29,5.38,5.82,5.23,5.81,459625,0
2016-02-01,5.76,5.84,5.58,5.77,206531,0
2016-02-02,5.68,5.87,5.43,5.62,275852,0
2016-02-03,5.66,5.74,5.27,5.69,370249,0
2016-02-04,5.78,6.73,5.78,6.35,647322,0
2016-02-05,6.33,6.81,5.83,5.94,636615,0
2016-02-08,5.86,6.06,5.33,5.48,496979,0
2016-02-09,5.37,5.565,5.14,5.34,399606,0
2016-02-10,5.44,6.06,5.336,5.68,502694,0
2016-02-11,5.55,5.99,5.5,5.85,363442,0
2016-02-12,5.9,5.9947,5.571,5.84,471237,0
2016-02-16,5.92,6.39,5.9128,6.28,494540,0
2016-02-17,8.78,8.85,7,7.49,10211031,0
2016-02-18,7.56,8.08,7.32,7.93,2014532,0
2016-02-19,7.77,8.4,7.61,7.88,1390931,0
2016-02-22,8.19,8.215,7.36,7.61,1647055,0
2016-02-23,7.7,7.98,6.77,7.01,1847165,0
2016-02-24,6.8,7.0098,6.6025,6.8,909925,0
2016-02-25,6.79,6.91,6.13,6.38,1000502,0
2016-02-26,6.44,6.9103,6.28,6.84,752117,0
2016-02-29,6.8,7.1993,6.53,6.57,595481,0
2016-03-01,6.61,6.93,6.5,6.92,406030,0
2016-03-02,6.91,7.27,6.82,7.23,474901,0
2016-03-03,7.26,7.47,7.03,7.19,395055,0
2016-03-04,7.18,7.68,7.01,7.22,461146,0
2016-03-07,7.42,8,7.18,7.77,650733,0
2016-03-08,7.94,7.9999,7.26,7.3,814251,0
2016-03-09,7.26,7.36,6.92,6.99,426791,0
2016-03-10,7.05,7.265,6.63,6.82,544204,0
2016-03-11,6.88,7.02,6.77,6.84,369567,0
2016-03-14,6.78,7.02,6.67,6.85,547834,0
2016-03-15,6.75,6.8852,6.16,6.42,701416,0
2016-03-16,6.33,6.45,6.1,6.26,573097,0
2016-03-17,6.27,6.47,6,6.4,666435,0
2016-03-18,6.46,6.75,6.2,6.66,951860,0
2016-03-21,6.65,6.92,6.59,6.68,472885,0
2016-03-22,6.65,6.98,6.65,6.84,473797,0
2016-03-23,6.74,6.98,6.35,6.48,712200,0
2016-03-24,6.4,6.62,6.22,6.44,574401,0
2016-03-28,6.43,6.49,6.06,6.17,395547,0
2016-03-29,6.11,6.32,5.8,6.31,609920,0
2016-03-30,6.43,6.99,6.43,6.55,619943,0
2016-03-31,6.53,7.12,6.52,6.93,415102,0
2016-04-01,6.83,7.33,6.73,7.31,371875,0
2016-04-04,7.35,7.9,7.35,7.75,605373,0
2016-04-05,7.68,8.2,7.51,8.11,525899,0
2016-04-06,8.13,8.58,7.78,8.55,777731,0
2016-04-07,8.51,8.64,8.17,8.36,290875,0
2016-04-08,8.54,8.55,7.877,8.11,276724,0
2016-04-11,8.16,8.275,7.96,8.02,225703,0
2016-04-12,8.16,8.26,7.59,7.85,344715,0
2016-04-13,8.01,8.41,7.74,8.37,460009,0
2016-04-14,8.38,8.57,8.08,8.13,459856,0
2016-04-15,8.77,8.9,6.7,7.23,5194904,0
2016-04-18,7.08,7.13,6.75,6.87,1408706,0
2016-04-19,6.89,6.98,6.47,6.57,1033006,0
2016-04-20,6.6,6.74,6.07,6.21,1687858,0
2016-04-21,6.21,6.51,6.21,6.36,626469,0
2016-04-22,6.36,6.6799,6.29,6.55,584437,0
2016-04-25,6.55,6.66,6.25,6.28,428278,0
2016-04-26,6.31,6.31,5.9,6.06,690434,0
2016-04-27,6,6.339,5.864,6.22,547779,0
2016-04-28,6.17,6.42,6.0301,6.16,370634,0
2016-04-29,6.16,6.32,5.7692,5.84,567324,0
2016-05-02,5.85,5.97,5.68,5.93,391513,0
2016-05-03,5.61,5.8,5.32,5.44,1003268,0
2016-05-04,5.51,5.51,5.24,5.39,760052,0
2016-05-05,5.43,5.475,5.23,5.36,600640,0
2016-05-06,5.28,5.41,5.12,5.38,658738,0
2016-05-09,5.37,5.65,5.29,5.53,701896,0
2016-05-10,5.59,5.7,5.3,5.59,743730,0
2016-05-11,5.57,5.67,5.31,5.33,471364,0
2016-05-12,5.36,5.45,4.96,5.1,691919,0
2016-05-13,5.1,5.39,5.02,5.32,910425,0
2016-05-16,5.37,5.56,5.19,5.49,947281,0
2016-05-17,5.44,5.6,5.3,5.34,480332,0
2016-05-18,5.31,5.44,5.26,5.33,377249,0
2016-05-19,5.29,5.5,5.215,5.41,809500,0
2016-05-20,5.46,5.59,5.41,5.55,696270,0
2016-05-23,5.55,5.9,5.51,5.7,645455,0
2016-05-24,5.77,5.88,5.68,5.85,502199,0
2016-05-25,5.89,6.03,5.82,5.86,580841,0
2016-05-26,5.89,5.91,5.76,5.77,366482,0
2016-05-27,5.78,5.89,5.72,5.8,331964,0
2016-05-31,5.85,6.22,5.85,6.135,863791,0
2016-06-01,6.2,6.2466,5.84,5.96,627000,0
2016-06-02,5.96,6.23,5.92,6.2,660289,0
2016-06-03,6.21,6.23,5.78,5.83,679433,0
2016-06-06,5.84,6.02,5.6401,5.94,572356,0
2016-06-07,6.1,6.1,5.45,5.46,2844414,0
2016-06-08,5.51,5.5799,5.2199,5.31,1137931,0
2016-06-09,5.26,5.43,5.255,5.34,627573,0
2016-06-10,5.27,5.32,5.13,5.27,546462,0
2016-06-13,5.21,5.51,5.21,5.46,978219,0
2016-06-14,5.46,5.55,5.18,5.34,531334,0
2016-06-15,5.33,5.75,5.24,5.68,883864,0
2016-06-16,5.62,5.86,5.48,5.84,695989,0
2016-06-17,5.82,5.86,5.69,5.72,734099,0
2016-06-20,5.79,5.953,5.6881,5.73,415179,0
2016-06-21,5.75,5.84,5.31,5.45,509101,0
2016-06-22,5.46,5.75,5.36,5.55,366232,0
2016-06-23,5.62,5.74,5.56,5.74,340740,0
2016-06-24,5.41,5.6,5.25,5.29,546823,0
2016-06-27,5.24,5.35,4.82,5.01,720976,0
2016-06-28,2.63,2.87,2.44,2.54,6811831,0
2016-06-29,2.65,2.92,2.61,2.87,3498088,0
2016-06-30,2.85,2.97,2.75,2.89,1254445,0
2016-07-01,2.89,3.287,2.88,3.21,1714043,0
2016-07-05,3.19,3.36,3.18,3.23,1065913,0
2016-07-06,3.23,3.58,3.23,3.48,969124,0
2016-07-07,3.49,3.6,3.31,3.43,874593,0
2016-07-08,3.44,3.52,3.39,3.5,571615,0
2016-07-11,3.56,3.59,3.41,3.54,629114,0
2016-07-12,3.56,3.63,3.46,3.49,598969,0
2016-07-13,3.53,3.55,3.35,3.37,400411,0
2016-07-14,3.37,3.3999,3.12,3.18,603678,0
2016-07-15,3.18,3.43,3.17,3.39,444656,0
2016-07-18,3.39,3.48,3.28,3.47,395707,0
2016-07-19,3.46,3.48,3.21,3.22,302904,0
2016-07-20,3.22,3.4301,3.13,3.39,250749,0
2016-07-21,3.4,3.5,3.37,3.42,227755,0
2016-07-22,3.42,3.505,3.38,3.43,215900,0
2016-07-25,3.44,3.54,3.41,3.46,461483,0
2016-07-26,3.47,3.53,3.41,3.52,612886,0
2016-07-27,3.53,4.25,3.53,4.1,2153985,0
2016-07-28,3.78,3.93,3.535,3.565,679831,0
2016-07-29,3.53,3.59,3.5,3.57,313258,0
2016-08-01,3.56,3.83,3.56,3.63,549456,0
2016-08-02,3.6,3.79,3.51,3.53,409657,0
2016-08-03,3.52,3.86,3.52,3.77,543959,0
2016-08-04,3.8,3.92,3.76,3.78,457968,0
2016-08-05,3.79,3.82,3.64,3.79,342342,0
2016-08-08,3.78,3.81,3.69,3.73,349882,0
2016-08-09,3.75,3.78,3.66,3.71,304622,0
2016-08-10,3.71,3.715,3.55,3.56,423529,0
2016-08-11,3.58,3.68,3.51,3.55,389614,0
2016-08-12,3.56,3.61,3.49,3.55,417864,0
2016-08-15,3.56,3.68,3.56,3.63,264694,0
2016-08-16,3.63,3.65,3.45,3.46,439503,0
2016-08-17,3.46,3.52,3.32,3.42,273653,0
2016-08-18,3.42,3.55,3.34,3.52,294465,0
2016-08-19,3.51,3.54,3.36,3.43,303701,0
2016-08-22,3.46,3.52,3.36,3.47,309765,0
2016-08-23,3.5,3.5,3.4,3.44,197130,0
2016-08-24,3.45,3.57,3.22,3.22,397623,0
2016-08-25,3.23,3.34,3.075,3.16,481153,0
2016-08-26,3.16,3.27,3.085,3.24,275638,0
2016-08-29,3.25,3.26,3.1301,3.24,164555,0
2016-08-30,3.22,3.3342,3.18,3.25,181233,0
2016-08-31,3.25,3.25,3.11,3.17,243066,0
2016-09-01,3.16,3.17,3.0897,3.17,229536,0
2016-09-02,3.18,3.18,3.06,3.18,324258,0
2016-09-06,3.21,3.33,3.21,3.26,345165,0
2016-09-07,3.28,3.425,3.26,3.41,297188,0
2016-09-08,3.39,3.45,3.3,3.42,196538,0
2016-09-09,3.34,3.42,3.18,3.19,351406,0
2016-09-12,3.15,3.46,3.1236,3.43,385077,0
2016-09-13,3.38,3.42,3.2,3.27,219586,0
2016-09-14,3.29,3.39,3.24,3.295,268868,0
2016-09-15,3.29,3.39,3.24,3.34,160133,0
2016-09-16,3.33,3.35,3.21,3.23,591888,0
2016-09-19,3.27,3.48,3.24,3.28,512769,0
2016-09-20,3.37,3.57,3.33,3.44,480983,0
2016-09-21,3.48,3.5099,3.24,3.41,350132,0
2016-09-22,3.45,3.48,3.36,3.42,355844,0
2016-09-23,3.38,3.47,3.34,3.45,336870,0
2016-09-26,3.41,3.44,3.35,3.42,261305,0
2016-09-27,3.42,3.52,3.38,3.51,379462,0
2016-09-28,3.53,3.57,3.33,3.45,410521,0
2016-09-29,3.42,3.48,3.25,3.29,386754,0
2016-09-30,3.32,3.36,3.27,3.3,314893,0
2016-10-03,3.3,3.34,3.22,3.3,297977,0
2016-10-04,3.29,3.37,3.23,3.24,169210,0
2016-10-05,3.28,3.65,3.2601,3.52,743574,0
2016-10-06,3.47,3.489,3.31,3.36,421209,0
2016-10-07,3.37,3.42,3.22,3.25,239717,0
2016-10-10,3.3,3.53,3.3,3.47,268282,0
2016-10-11,3.45,3.45,3.22,3.3,479420,0
2016-10-12,3.29,3.3299,3.08,3.12,336328,0
2016-10-13,3.08,3.26,3.031,3.08,389808,0
2016-10-14,3.13,3.17,2.95,2.95,566862,0
2016-10-17,2.97,2.98,2.75,2.825,414604,0
2016-10-18,2.86,2.89,2.76,2.84,289111,0
2016-10-19,2.85,2.86,2.68,2.69,411792,0
2016-10-20,2.69,2.8,2.61,2.74,447080,0
2016-10-21,2.71,2.92,2.7,2.84,249637,0
2016-10-24,2.85,2.87,2.64,2.81,357067,0
2016-10-25,2.82,2.82,2.67,2.77,315592,0
2016-10-26,2.75,2.88,2.7169,2.87,233712,0
2016-10-27,2.89,2.96,2.75,2.76,256621,0
2016-10-28,2.75,2.765,2.61,2.66,320244,0
2016-10-31,2.65,2.8,2.65,2.75,183971,0
2016-11-01,2.75,2.925,2.75,2.8,184487,0
2016-11-02,2.6,2.7,2.45,2.6,1023775,0
2016-11-03,2.6,2.6,2.45,2.45,736712,0
2016-11-04,2.45,2.55,2.25,2.35,731284,0
2016-11-07,2.4,2.49,2.25,2.3,239924,0
2016-11-08,2.3,2.3,2.125,2.2,283990,0
2016-11-09,2.25,2.6,2.25,2.55,477294,0
2016-11-10,2.65,2.75,2.4632,2.6,556490,0
2016-11-11,2.6,2.91,2.525,2.85,403317,0
2016-11-14,3,3.25,2.9,3.25,589532,0
2016-11-15,3.3,3.375,2.9,2.95,529745,0
2016-11-16,2.9,2.95,2.8,2.95,152069,0
2016-11-17,3,3.05,2.65,2.75,633766,0
2016-11-18,2.85,2.85,2.65,2.75,268288,0
2016-11-21,2.75,2.8,2.5,2.6,456572,0
2016-11-22,2.7,2.74,2.4,2.4,784641,0
2016-11-23,2.5,3,2.425,2.95,968675,0
2016-11-25,3.1,3.1,2.7,2.7,295961,0
2016-11-28,2.8,2.8,2.55,2.55,420184,0
2016-11-29,2.55,2.65,2.45,2.55,331646,0
2016-11-30,2.55,2.65,2.45,2.45,462361,0
2016-12-01,2.5,2.55,2.2,2.4,667521,0
2016-12-02,2.35,2.5,2.324,2.5,318233,0
2016-12-05,2.5,2.85,2.375,2.85,722491,0
2016-12-06,2.95,3,2.5,2.65,545818,0
2016-12-07,2.55,2.7,2.425,2.65,371989,0
2016-12-08,2.6,2.65,2.5,2.6,354976,0
2016-12-09,2.65,2.695,2.35,2.5,696461,0
2016-12-12,2.45,2.45,2.3,2.4,502006,0
2016-12-13,2.4,2.5,2.3,2.45,445008,0
2016-12-14,2.4,2.425,2.3,2.4,332631,0
2016-12-15,2.35,2.45,2.25,2.25,536714,0
2016-12-16,2.4,2.5,2.3,2.4,1739571,0
2016-12-19,2.5,2.55,2.4,2.45,876851,0
2016-12-20,2.4,2.65,2.3,2.3,784267,0
2016-12-21,2.35,2.475,2.35,2.4,475865,0
2016-12-22,2.35,2.5,2.35,2.45,250841,0
2016-12-23,2.5,2.55,2.4,2.525,382483,0
2016-12-27,2.55,2.75,2.5,2.65,665195,0
2016-12-28,2.7,2.7,2.375,2.4,602105,0
2016-12-29,2.4,2.4758,2.3,2.3,725199,0
2016-12-30,2.35,2.4,2.15,2.25,2387852,0
2017-01-03,2.3,2.3825,2.25,2.3,410335,0
2017-01-04,2.35,2.5,2.325,2.5,767198,0
2017-01-05,2.5,2.55,2.35,2.4,679247,0
2017-01-06,2.45,2.5,2.3,2.35,866984,0
2017-01-09,2.45,2.5,2.35,2.5,812631,0
2017-01-10,2.5,2.6,2.475,2.55,375956,0
2017-01-11,2.55,2.6,2.25,2.45,862504,0
2017-01-12,2.4,2.5,2.4,2.5,295375,0
2017-01-13,2.5,2.6,2.4,2.4,503856,0
2017-01-17,2.5,2.5,2.35,2.35,541046,0
2017-01-18,2.4,2.45,2.35,2.4,504455,0
2017-01-19,2.4,2.45,2.35,2.35,183839,0
2017-01-20,2.35,2.45,2.35,2.35,257287,0
2017-01-23,2.4,2.4,2.2,2.25,531566,0
2017-01-24,2.3,2.3,2.15,2.25,388362,0
2017-01-25,2.3,2.3,2.2,2.225,350532,0
2017-01-26,2.25,2.3,2.15,2.25,368167,0
2017-01-27,2.25,2.3,2.2,2.25,265006,0
2017-01-30,1.5,1.5,1.05,1.3,8112113,0
2017-01-31,1.3,1.325,1.15,1.175,2154481,0
2017-02-01,1.2,1.25,1.2,1.25,1265929,0
2017-02-02,1.25,1.325,1.2,1.3,1578086,0
2017-02-03,1.3,1.35,1.25,1.35,780196,0
2017-02-06,1.35,1.45,1.325,1.4,695373,0
2017-02-07,1.35,1.45,1.35,1.375,481081,0
2017-02-08,1.4,1.4,1.25,1.3,988697,0
2017-02-09,1.3,1.35,1.15,1.25,1026575,0
2017-02-10,1.2,1.3,1.1,1.175,853959,0
2017-02-13,1.2,1.25,1.175,1.225,237487,0
2017-02-14,1.2,1.25,1.15,1.175,469759,0
2017-02-15,1.15,1.2,1.15,1.2,229778,0
2017-02-16,1.15,1.2,1.15,1.2,448097,0
2017-02-17,1.2,1.2,1.05,1.15,2015093,0
2017-02-21,1.15,1.2,1.1,1.1,356246,0
2017-02-22,1.1,1.11,1.05,1.075,769640,0
2017-02-23,1.1,1.1,1.05,1.05,260932,0
2017-02-24,1.05,1.1,0.94,1.1,2018947,0
2017-02-27,1.05,1.1,0.95,1.05,811698,0
2017-02-28,1.05,1.09,1,1.05,515615,0
2017-03-01,1,1.1,1,1.05,694085,0
2017-03-02,1.05,1.15,1,1.1,660307,0
2017-03-03,1.1,1.1,1.05,1.05,263755,0
2017-03-06,1.1,1.15,1.05,1.125,420420,0
2017-03-07,1.1,1.25,1.05,1.15,1008900,0
2017-03-08,1.3,1.35,1.2,1.3,1820560,0
2017-03-09,1.35,1.4,1.25,1.25,1163085,0
2017-03-10,1.25,1.3,1.2,1.25,761672,0
2017-03-13,1.225,1.45,1.2,1.35,1919011,0
2017-03-14,1.4,1.45,1.3,1.4,967710,0
2017-03-15,1.4,1.4,1.3,1.3,1057269,0
2017-03-16,1.3,1.4,1.15,1.3,1690752,0
2017-03-17,1.3,1.35,1.25,1.275,492711,0
2017-03-20,1.25,1.3,1.15,1.175,571899,0
2017-03-21,1.2,1.25,1.15,1.2,551518,0
2017-03-22,1.2,1.3,1.15,1.25,869258,0
2017-03-23,1.25,1.3,1.2,1.25,201736,0
2017-03-24,1.35,1.545,1.25,1.4,4231524,0
2017-03-27,1.5,1.75,1.45,1.7,3803950,0
2017-03-28,1.75,1.8,1.35,1.5,6714191,0
2017-03-29,1.55,1.65,1.5,1.65,1863277,0
2017-03-30,1.65,1.65,1.55,1.6,711935,0
2017-03-31,1.6,1.65,1.5624,1.65,578435,0
2017-04-03,1.6,1.65,1.5,1.5,773596,0
2017-04-04,1.5,1.65,1.5,1.6,868338,0
2017-04-05,1.6,1.6,1.5,1.55,804482,0
2017-04-06,1.55,1.6,1.4,1.575,1098430,0
2017-04-07,1.55,1.55,1.45,1.55,568565,0
2017-04-10,1.55,1.55,1.35,1.475,1382235,0
2017-04-11,1.45,1.5,1.4,1.5,588520,0
2017-04-12,1.45,1.5,1.4,1.45,827775,0
2017-04-13,1.4,1.5,1.4,1.45,642226,0
2017-04-17,1.5,1.55,1.45,1.55,204175,0
2017-04-18,1.55,1.55,1.4,1.45,1302820,0
2017-04-19,1.45,1.5,1.4,1.45,368286,0
2017-04-20,1.45,1.5,1.45,1.5,253051,0
2017-04-21,1.5,1.55,1.4,1.4,567365,0
2017-04-24,1.4,1.45,1.4,1.4,277405,0
2017-04-25,1.4,1.45,1.4,1.425,350701,0
2017-04-26,1.4,1.55,1.3,1.55,2525690,0
2017-04-27,1.5,1.6,1.5,1.6,241167,0
2017-04-28,1.6,1.65,1.5,1.55,605483,0
2017-05-01,1.55,1.65,1.525,1.65,573586,0
2017-05-02,1.65,1.95,1.625,1.85,1509712,0
2017-05-03,1.9,1.9,1.7,1.75,465553,0
2017-05-04,1.75,1.84,1.7,1.7,379394,0
2017-05-05,1.2,1.8,1.1,1.8,3376281,0
2017-05-08,1.7,1.75,1.555,1.7,976836,0
2017-05-09,1.65,1.65,1.5,1.55,518758,0
2017-05-10,1.5,1.7,1.45,1.65,1404559,0
2017-05-11,1.6,1.625,1.45,1.55,1009354,0
2017-05-12,1.55,1.6,1.45,1.45,503638,0
2017-05-15,1.45,1.5,1.35,1.5,417602,0
2017-05-16,1.45,1.5,1.375,1.5,657214,0
2017-05-17,1.4,1.5,1.4,1.45,968602,0
2017-05-18,1.4,1.475,1.364,1.425,628046,0
2017-05-19,1.4,1.45,1.375,1.45,256136,0
2017-05-22,1.45,1.45,1.35,1.375,199452,0
2017-05-23,1.35,1.45,1.35,1.425,344730,0
2017-05-24,1.4,1.475,1.35,1.4,1156115,0
2017-05-25,1.4,1.425,1.3,1.35,2107670,0
2017-05-26,1.35,1.45,1.325,1.375,2100553,0
2017-05-30,1.35,1.45,1.35,1.4,495437,0
2017-05-31,1.45,1.45,1.4,1.4,188747,0
2017-06-01,1.45,1.45,1.4,1.45,139888,0
2017-06-02,1.45,1.6,1.425,1.6,429608,0
2017-06-05,1.6,1.6,1.45,1.5,190372,0
2017-06-06,1.45,1.55,1.45,1.45,139901,0
2017-06-07,1.45,1.45,1.4,1.425,140831,0
2017-06-08,1.45,1.475,1.4,1.425,270247,0
2017-06-09,1.4,1.425,1.35,1.4,240268,0
2017-06-12,1.1,1.2,1.05,1.175,1792573,0
2017-06-13,1.15,1.2,1.1,1.125,507413,0
2017-06-14,1.15,1.15,1,1.025,1582457,0
2017-06-15,1.05,1.05,0.95,0.975,1281235,0
2017-06-16,0.95,0.9998,0.8604,0.95,890178,0
2017-06-19,0.95,1.01,0.9,1.01,727005,0
2017-06-20,1,1,0.9222,0.9451,529095,0
2017-06-21,0.95,0.9953,0.931,0.9491,1014168,0
2017-06-22,0.95,1,0.9439,0.99,514928,0
2017-06-23,0.985,1.0399,0.9,0.915,4554369,0
2017-06-26,0.94,1.04,0.9225,1.02,737946,0
2017-06-27,1.02,1.13,1.01,1.05,621683,0
2017-06-28,1.05,1.1,0.96,0.98,576969,0
2017-06-29,0.98,1.03,0.94,0.9849,406293,0
2017-06-30,0.975,1.02,0.95,0.9856,388362,0
2017-07-03,0.98,1.02,0.9714,0.972,123446,0
2017-07-05,1.03,1.03,0.972,1,442470,0
2017-07-06,0.9943,1.02,0.9531,0.9597,519386,0
2017-07-07,0.9727,1.04,0.9596,1.04,671134,0
2017-07-10,1.03,1.04,0.9534,0.9684,513104,0
2017-07-11,0.9683,0.9801,0.951,0.952,293923,0
2017-07-12,0.9535,1.05,0.9523,0.9643,388665,0
2017-07-13,0.97,0.9993,0.95,0.9975,356286,0
2017-07-14,0.98,1.03,0.98,1.03,340621,0
2017-07-17,1.03,1.06,0.9275,0.9532,971413,0
2017-07-18,0.95,0.97,0.9311,0.946,225744,0
2017-07-19,0.9548,0.994,0.95,0.96,442184,0
2017-07-20,0.9181,0.9399,0.8635,0.88,3162078,0
2017-07-21,0.89,0.992,0.88,0.98,778337,0
2017-07-24,0.98,1.1,0.95,1.1,1433137,0
2017-07-25,1.1,1.14,1.08,1.11,1144966,0
2017-07-26,1.18,1.28,1.14,1.19,3013173,0
2017-07-27,1.2,1.21,1.075,1.12,1625256,0
2017-07-28,1.1,1.13,1.02,1.02,1652015,0
2017-07-31,1.04,1.09,0.9926,1.05,717766,0
2017-08-01,1.06,1.0899,0.97,1.02,635703,0
2017-08-02,0.95,1.02,0.93,1.01,942832,0
2017-08-03,1.05,1.055,0.91,0.9386,2181360,0
2017-08-04,0.931,0.984,0.92,0.9497,569091,0
2017-08-07,0.933,1,0.933,0.9883,467384,0
2017-08-08,0.99,1.01,0.95,0.9516,515197,0
2017-08-09,0.9509,0.98,0.9,0.9005,1011344,0
2017-08-10,0.9,0.94,0.853,0.8952,881784,0
2017-08-11,0.89,0.9269,0.8661,0.9201,357958,0
2017-08-14,0.9299,0.95,0.89001,0.9389,330057,0
2017-08-15,0.94,0.94,0.8708,0.8822,403712,0
2017-08-16,0.88,0.9,0.8658,0.8814,641017,0
2017-08-17,0.8892,0.89,0.8605,0.867,457393,0
2017-08-18,0.87,0.87,0.8169,0.8261,751724,0
2017-08-21,0.83,0.8533,0.7939,0.8464,575808,0
2017-08-22,0.85,0.88,0.8135,0.86,596757,0
2017-08-23,0.88,0.93,0.8714,0.9187,843951,0
2017-08-24,0.919,1.05,0.90126,1.02,1303178,0
2017-08-25,1.02,1.0662,0.953,0.96,511572,0
2017-08-28,0.95,0.9877,0.92,0.9682,311182,0
2017-08-29,0.949,1.01,0.93,0.9693,499196,0
2017-08-30,0.97,1.01,0.9501,0.9999,501778,0
2017-08-31,1,1.01,0.9701,1,215795,0
2017-09-01,1.01,1.04,0.98,1.01,383373,0
2017-09-05,1.01,1.02,0.9577,0.961,574328,0
2017-09-06,0.964,1.04,0.94,1.02,355583,0
2017-09-07,1.02,1.07,1,1.05,669572,0
2017-09-08,1.06,1.1,1.04,1.07,320514,0
2017-09-11,1.1,1.19,1.05,1.1,1202032,0
2017-09-12,1.12,1.15,1.105,1.12,477808,0
2017-09-13,1.12,1.2372,1.1,1.21,1616863,0
2017-09-14,1.22,1.239,1.16,1.19,490283,0
2017-09-15,1.19,1.31,1.16,1.31,1003778,0
2017-09-18,1.27,1.44,1.2271,1.33,1738350,0
2017-09-19,1.34,1.34,1.2601,1.32,888096,0
2017-09-20,1.4,1.43,1.3333,1.37,1207224,0
2017-09-21,1.4,1.4,1.3,1.32,369777,0
2017-09-22,1.33,1.3498,1.27,1.31,231341,0
2017-09-25,1.33,1.38,1.28,1.36,1198896,0
2017-09-26,1.34,1.39,1.32,1.35,363086,0
2017-09-27,1.35,1.39,1.32,1.37,177744,0
2017-09-28,1.35,1.38,1.27,1.31,365857,0
2017-09-29,1.34,1.34,1.2,1.25,1081649,0
2017-10-02,1.24,1.52,1.2201,1.32,2878236,0
2017-10-03,1.31,1.47,1.3,1.4,1642921,0
2017-10-04,1.4,1.5,1.3,1.36,1755531,0
2017-10-05,1.38,1.477,1.33,1.42,960015,0
2017-10-06,1.42,1.44,1.33,1.3634,515666,0
2017-10-09,1.35,1.41,1.32,1.38,292287,0
2017-10-10,1.38,1.41,1.32,1.34,389585,0
2017-10-11,1.34,1.38,1.3266,1.35,245384,0
2017-10-12,1.35,1.3699,1.29,1.33,377337,0
2017-10-13,1.33,1.33,1.225,1.25,522112,0
2017-10-16,1.26,1.31,1.15,1.28,527573,0
2017-10-17,1.3,1.345,1.2392,1.32,323511,0
2017-10-18,1.32,1.34,1.27,1.32,492585,0
2017-10-19,1.32,1.34,1.23,1.25,355878,0
2017-10-20,1.23,1.28,1.16,1.21,454945,0
2017-10-23,1.21,1.24,1.18,1.195,199181,0
2017-10-24,1.23,1.24,1.15,1.17,618200,0
2017-10-25,1.17,1.2,1.13,1.15,327292,0
2017-10-26,1.17,1.17,1.06,1.12,394614,0
2017-10-27,1.12,1.13,1.02,1.05,662329,0
2017-10-30,1.05,1.14,1.02,1.08,822906,0
2017-10-31,1.08,1.1,0.98,1,670878,0
2017-11-01,1,1.27,0.9901,1.07,1256807,0
2017-11-02,1.05,1.13,0.9903,1,586642,0
2017-11-03,1.04,1.09,1,1.08,406133,0
2017-11-06,1.1,1.1,1.03,1.03,486464,0
2017-11-07,1.04,1.09,1.02,1.09,616232,0
2017-11-08,1,1.02,0.92,0.94,1500371,0
2017-11-09,0.9393,1.01,0.933,0.9503,790904,0
2017-11-10,0.957,0.989,0.9205,0.9498,460140,0
