Date,Open,High,Low,Close,Volume,OpenInt
2012-01-12,2.39,2.4,2.37,2.4,19500,0
2012-01-13,2.4,2.4,2.37,2.4,13800,0
2012-01-17,2.4,2.43,2.38,2.4,9272,0
2012-01-19,2.38,2.39,2.34,2.39,10789,0
2012-01-20,2.3,2.54,2.3,2.54,153162,0
2012-01-23,2.41,2.41,2.37,2.39,9524,0
2012-01-24,2.4,2.4,2.3,2.31,32998,0
2012-01-25,2.33,2.37,2.31,2.31,7200,0
2012-01-26,2.3,2.33,2.27,2.3,45081,0
2012-01-27,2.31,2.31,2.28,2.3,35300,0
2012-01-30,2.3,2.31,2.1,2.3,47458,0
2012-01-31,2.29,2.33,2.1,2.3,13500,0
2012-02-01,2.27,2.3,2.27,2.3,24200,0
2012-02-02,2.3,2.33,2.3,2.33,4573,0
2012-02-03,2.3,2.4,2.3,2.38,28440,0
2012-02-06,2.38,2.4,2.38,2.4,1100,0
2012-02-07,2.38,2.4,2.34,2.4,23900,0
2012-02-08,2.37,2.4,2.36,2.4,38524,0
2012-02-09,2.38,2.38,2.38,2.38,5800,0
2012-02-10,2.4,2.4,2.4,2.4,2600,0
2012-02-13,2.36,2.45,2.28,2.37,15295,0
2012-02-14,2.3,2.36,2.3,2.36,12700,0
2012-02-15,2.32,2.32,2.32,2.32,200,0
2012-02-16,2.3,2.32,2.3,2.32,1100,0
2012-02-17,2.28,2.35,2.28,2.3,10315,0
2012-02-21,2.3,2.35,2.28,2.3,11365,0
2012-02-22,2.32,2.34,2.21,2.24,7521,0
2012-02-23,2.24,2.3,2.24,2.29,3600,0
2012-02-24,2.29,2.35,2.2,2.24,27900,0
2012-02-27,2.24,2.35,2.24,2.31,8592,0
2012-02-28,2.32,2.35,2.3,2.3,6400,0
2012-02-29,2.32,2.35,2.26,2.3,24500,0
2012-03-01,2.29,2.3,2.26,2.26,3401,0
2012-03-02,2.27,2.33,2.23,2.29,12894,0
2012-03-05,2.28,2.3,2.28,2.3,10464,0
2012-03-06,2.28,2.3,2.28,2.3,3477,0
2012-03-07,2.28,2.3,2.2,2.28,2540,0
2012-03-08,2.3,2.3,2.28,2.3,7100,0
2012-03-09,2.3,2.4,2.22,2.22,26394,0
2012-03-12,2.24,2.4,2.23,2.23,31942,0
2012-03-13,2.25,2.37,2.24,2.29,11288,0
2012-03-14,2.29,2.29,2.21,2.28,1200,0
2012-03-15,2.2,2.27,2.2,2.25,23010,0
2012-03-16,2.2,2.25,2.11,2.11,13100,0
2012-03-19,2.06,2.23,2.06,2.23,11760,0
2012-03-20,2.17,2.19,2.15,2.19,6650,0
2012-03-21,2.2,2.28,2.2,2.22,4100,0
2012-03-22,2.24,2.26,2.22,2.24,9300,0
2012-03-23,2.17,2.2,2.15,2.2,10663,0
2012-03-26,2.2,2.29,2.2,2.29,1100,0
2012-03-28,2.26,2.29,2.14,2.24,23050,0
2012-03-29,2.22,2.28,2.15,2.28,9949,0
2012-03-30,2.23,2.25,2.16,2.2,46606,0
2012-04-02,2.17,2.2,2.17,2.19,11675,0
2012-04-03,2.18,2.18,2.12,2.16,22900,0
2012-04-04,2.17,2.17,2.1,2.14,4198,0
2012-04-05,2.13,2.13,2.07,2.12,5500,0
2012-04-09,2.1,2.1,2.08,2.1,2748,0
2012-04-10,2.1,2.1,2,2.09,9600,0
2012-04-11,2.09,2.09,2.07,2.08,31400,0
2012-04-12,2.08,2.1,2.06,2.06,7150,0
2012-04-13,2.08,2.1,2.08,2.1,200,0
2012-04-16,2.06,2.06,2,2.06,13200,0
2012-04-17,2.04,2.06,2,2,5100,0
2012-04-18,2,2,1.98,2,31049,0
2012-04-19,2,2.05,1.99,2.04,8782,0
2012-04-20,2.06,2.1,1.88,2,25295,0
2012-04-23,1.99,2,1.99,2,1310,0
2012-04-24,1.98,2.08,1.96,2.08,34860,0
2012-04-25,2.15,2.15,1.71,2.06,111473,0
2012-04-26,2.07,2.1,1.75,2.06,34388,0
2012-04-27,2.02,2.06,1.99,1.99,4300,0
2012-04-30,2.01,2.01,1.98,1.98,2300,0
2012-05-01,1.97,1.99,1.95,1.99,6491,0
2012-05-02,1.99,1.99,1.95,1.95,7070,0
2012-05-03,1.97,2,1.95,2,4000,0
2012-05-04,2,2,2,2,3000,0
2012-05-07,1.99,2,1.97,2,4574,0
2012-05-08,2.15,2.15,1.98,2,22645,0
2012-05-09,1.93,2.03,1.93,2,30545,0
2012-05-10,2.01,2.03,1.98,1.98,2400,0
2012-05-11,2.02,2.1,1.98,2,335644,0
2012-05-14,2.02,2.02,1.96,2,5404,0
2012-05-16,1.97,2,1.9,1.95,17505,0
2012-05-17,1.98,2,1.91,1.91,16487,0
2012-05-18,1.93,1.99,1.73,1.82,97742,0
2012-05-21,1.8,1.83,1.79,1.81,67300,0
2012-05-22,1.81,1.84,1.81,1.84,29540,0
2012-05-23,1.84,1.84,1.79,1.8,16502,0
2012-05-24,1.82,1.84,1.8,1.84,8350,0
2012-05-25,1.8,1.84,1.79,1.84,3500,0
2012-05-29,1.84,1.85,1.8,1.83,9263,0
2012-05-30,1.81,1.85,1.73,1.75,100202,0
2012-05-31,1.76,1.8,1.76,1.77,62830,0
2012-06-01,1.77,1.79,1.76,1.78,11800,0
2012-06-04,1.78,1.8,1.74,1.8,43000,0
2012-06-05,1.77,1.86,1.77,1.86,45000,0
2012-06-06,1.86,1.89,1.83,1.85,103241,0
2012-06-07,1.87,1.89,1.83,1.84,37600,0
2012-06-08,1.82,1.86,1.81,1.85,6541,0
2012-06-11,1.85,1.85,1.69,1.75,64500,0
2012-06-12,1.74,1.77,1.62,1.66,52550,0
2012-06-13,1.64,1.7,1.56,1.68,192880,0
2012-06-14,1.7,1.72,1.7,1.7,26466,0
2012-06-15,1.7,1.74,1.7,1.73,8252,0
2012-06-18,1.73,1.77,1.72,1.77,18900,0
2012-06-19,1.75,1.83,1.75,1.78,57000,0
2012-06-20,1.78,1.79,1.74,1.75,5300,0
2012-06-21,1.78,1.83,1.75,1.75,6200,0
2012-06-22,1.79,1.85,1.68,1.68,10391,0
2012-06-25,1.75,1.8,1.75,1.75,4700,0
2012-06-26,1.77,1.8,1.67,1.76,26600,0
2012-06-27,1.76,1.8,1.7,1.8,4490,0
2012-06-28,1.75,1.8,1.7,1.75,7890,0
2012-06-29,1.76,1.85,1.75,1.75,7800,0
2012-07-02,1.8,1.85,1.8,1.85,3100,0
2012-07-03,1.84,1.85,1.81,1.82,5534,0
2012-07-05,1.83,1.85,1.83,1.85,18634,0
2012-07-06,1.85,1.85,1.84,1.84,3700,0
2012-07-09,1.85,1.89,1.8,1.85,37131,0
2012-07-10,1.86,1.91,1.81,1.88,49079,0
2012-07-11,1.81,1.87,1.81,1.87,17200,0
2012-07-12,1.87,1.89,1.87,1.88,97641,0
2012-07-13,1.91,1.98,1.8,1.82,16396,0
2012-07-16,1.86,1.86,1.84,1.86,3100,0
2012-07-17,1.85,1.95,1.82,1.85,11978,0
2012-07-18,1.85,1.88,1.85,1.88,8280,0
2012-07-19,1.84,1.88,1.81,1.88,10666,0
2012-07-20,1.82,1.86,1.8,1.86,14700,0
2012-07-23,1.87,1.91,1.75,1.89,11750,0
2012-07-24,1.87,1.91,1.82,1.87,3350,0
2012-07-25,1.88,1.91,1.8,1.88,2500,0
2012-07-26,1.85,1.91,1.85,1.9,13285,0
2012-07-27,1.86,1.91,1.82,1.9,23265,0
2012-07-30,1.85,1.9,1.85,1.9,25520,0
2012-07-31,1.88,1.9,1.85,1.9,800,0
2012-08-01,1.84,1.91,1.84,1.9,7186,0
2012-08-02,1.86,1.9,1.52,1.6,31488,0
2012-08-03,1.7,1.9,1.66,1.79,25752,0
2012-08-06,1.81,1.9,1.75,1.88,4715,0
2012-08-07,1.85,1.85,1.84,1.84,1200,0
2012-08-08,1.79,1.83,1.56,1.75,20011,0
2012-08-09,1.7,1.7,1.7,1.7,100,0
2012-08-10,1.77,1.77,1.77,1.77,4000,0
2012-08-13,1.8,1.8,1.61,1.63,12033,0
2012-08-14,1.66,1.71,1.66,1.71,1420,0
2012-08-15,1.8,1.8,1.8,1.8,4300,0
2012-08-16,1.71,1.75,1.65,1.7,17300,0
2012-08-20,1.73,1.76,1.71,1.75,70320,0
2012-08-21,1.72,1.77,1.71,1.72,23900,0
2012-08-22,1.72,1.73,1.68,1.73,18675,0
2012-08-23,1.68,1.68,1.67,1.67,1800,0
2012-08-24,1.67,1.67,1.63,1.67,117808,0
2012-08-27,1.63,1.65,1.61,1.63,18550,0
2012-08-29,1.65,1.65,1.6,1.63,6100,0
2012-08-30,1.62,1.64,1.62,1.62,5200,0
2012-08-31,1.65,1.77,1.65,1.69,9828,0
2012-09-04,1.7,1.7,1.65,1.67,15891,0
2012-09-05,1.7,1.7,1.68,1.7,5070,0
2012-09-06,1.68,1.7,1.65,1.7,21865,0
2012-09-10,1.72,1.75,1.68,1.68,22230,0
2012-09-11,1.68,1.74,1.68,1.72,30174,0
2012-09-12,1.7,1.7,1.7,1.7,25100,0
2012-09-13,1.71,1.71,1.7,1.71,31800,0
2012-09-14,1.77,1.8,1.7,1.73,32300,0
2012-09-17,1.75,1.8,1.7,1.73,20800,0
2012-09-18,1.75,1.75,1.7,1.73,30091,0
2012-09-19,1.73,1.75,1.7,1.73,75767,0
2012-09-20,1.71,1.74,1.69,1.72,6561,0
2012-09-21,1.67,1.77,1.67,1.77,29439,0
2012-09-24,1.73,1.77,1.71,1.75,24800,0
2012-09-25,1.75,1.75,1.75,1.75,29500,0
2012-09-26,1.74,1.75,1.74,1.75,1200,0
2012-09-27,1.75,1.75,1.72,1.72,900,0
2012-09-28,1.69,1.69,1.67,1.68,5755,0
2012-10-01,1.68,1.74,1.68,1.71,2981,0
2012-10-03,1.73,1.75,1.7,1.7,8445,0
2012-10-04,1.7,1.7,1.69,1.7,6400,0
2012-10-05,1.66,1.7,1.66,1.7,9642,0
2012-10-08,1.69,1.72,1.69,1.7,15793,0
2012-10-09,1.7,1.7,1.63,1.69,25280,0
2012-10-10,1.66,1.7,1.57,1.6,28778,0
2012-10-11,1.63,1.63,1.6,1.6,9100,0
2012-10-12,1.59,1.6,1.53,1.59,6958,0
2012-10-15,1.55,1.58,1.41,1.53,72404,0
2012-10-16,1.57,1.7,1.57,1.59,146140,0
2012-10-17,1.7,1.7,1.56,1.56,34473,0
2012-10-18,1.6,1.69,1.56,1.58,43391,0
2012-10-19,1.6,1.7,1.6,1.7,9832,0
2012-10-22,1.67,1.69,1.55,1.6,8600,0
2012-10-23,1.61,1.63,1.59,1.6,900,0
2012-10-24,1.58,1.65,1.58,1.6,11140,0
2012-10-25,1.61,1.62,1.58,1.62,1300,0
2012-10-26,1.56,1.68,1.56,1.62,4607,0
2012-10-31,1.6,1.62,1.6,1.6,5000,0
2012-11-01,1.6,1.7,1.6,1.61,17294,0
2012-11-02,1.63,1.65,1.5,1.57,20141,0
2012-11-05,1.56,1.64,1.54,1.56,11600,0
2012-11-06,1.58,1.62,1.53,1.59,6300,0
2012-11-07,1.58,1.58,1.55,1.58,1400,0
2012-11-08,1.58,1.58,1.56,1.58,4500,0
2012-11-09,1.58,1.6,1.5,1.55,20698,0
2012-11-12,1.51,1.55,1.5,1.53,18217,0
2012-11-13,1.55,1.55,1.32,1.43,33140,0
2012-11-14,1.41,1.41,1,1.2,314548,0
2012-11-15,1.2,1.21,0.92,1.12,399233,0
2012-11-16,1.1,1.12,1.08,1.08,133900,0
2012-11-19,1.12,1.2,1.1,1.12,94797,0
2012-11-20,1.15,1.2,1.12,1.15,116083,0
2012-11-21,1.14,1.17,1.14,1.14,80700,0
2012-11-23,1.16,1.2,1.15,1.2,55438,0
2012-11-26,1.24,1.27,1.2,1.22,120223,0
2012-11-27,1.22,1.29,1.21,1.25,261549,0
2012-11-28,1.25,1.3,1.21,1.24,98776,0
2012-11-29,1.26,1.42,1.26,1.38,101700,0
2012-11-30,1.4,1.45,1.39,1.4,18900,0
2012-12-03,1.37,1.37,1.35,1.36,36775,0
2012-12-04,1.33,1.39,1.33,1.39,27550,0
2012-12-05,1.39,1.39,1.35,1.39,18024,0
2012-12-06,1.39,1.45,1.37,1.45,31432,0
2012-12-07,1.44,1.44,1.39,1.42,9900,0
2012-12-10,1.4,1.4,1.36,1.39,30766,0
2012-12-11,1.4,1.44,1.35,1.38,20785,0
2012-12-12,1.4,1.42,1.35,1.35,6300,0
2012-12-13,1.36,1.37,1.35,1.37,9201,0
2012-12-14,1.35,1.41,1.35,1.39,5805,0
2012-12-17,1.4,1.43,1.35,1.35,30750,0
2012-12-18,1.38,1.38,1.36,1.36,12371,0
2012-12-19,1.38,1.38,1.35,1.35,41901,0
2012-12-20,1.36,1.39,1.36,1.39,5400,0
2012-12-21,1.41,1.47,1.35,1.4,35309,0
2012-12-24,1.38,1.4,1.38,1.38,1407,0
2012-12-26,1.4,1.45,1.36,1.42,10600,0
2012-12-27,1.43,1.5,1.41,1.41,28535,0
2012-12-28,1.38,1.45,1.38,1.44,16830,0
2012-12-31,1.44,1.5,1.34,1.42,89605,0
2013-01-02,1.45,1.6,1.45,1.6,37164,0
2013-01-03,1.6,1.75,1.6,1.7,103438,0
2013-01-04,1.76,1.79,1.7,1.7,16537,0
2013-01-07,1.68,1.72,1.6,1.67,9442,0
2013-01-08,1.68,1.75,1.68,1.7,15437,0
2013-01-09,1.74,1.75,1.68,1.7,13420,0
2013-01-10,1.7,1.75,1.68,1.71,11258,0
2013-01-11,1.78,1.78,1.69,1.69,6600,0
2013-01-14,1.69,1.69,1.61,1.67,13825,0
2013-01-15,1.65,1.67,1.63,1.63,19700,0
2013-01-16,1.77,1.77,1.63,1.72,21350,0
2013-01-17,1.7,1.76,1.6,1.7,34865,0
2013-01-18,1.7,1.74,1.66,1.66,6300,0
2013-01-22,1.68,1.75,1.62,1.71,211781,0
2013-01-23,1.7,1.73,1.7,1.73,67150,0
2013-01-24,1.71,1.75,1.7,1.75,46299,0
2013-01-25,1.75,1.75,1.71,1.75,15619,0
2013-01-28,1.75,1.8,1.73,1.75,57131,0
2013-01-29,1.75,1.8,1.75,1.77,53329,0
2013-01-30,1.75,1.78,1.59,1.78,80654,0
2013-01-31,1.76,1.8,1.73,1.8,31200,0
2013-02-01,2.25,2.25,1.75,1.85,99131,0
2013-02-04,1.83,1.83,1.75,1.83,16291,0
2013-02-05,1.79,1.83,1.72,1.81,29970,0
2013-02-06,1.82,1.85,1.8,1.84,18524,0
2013-02-07,1.85,1.85,1.8,1.8,15175,0
2013-02-08,1.8,1.84,1.78,1.84,18639,0
2013-02-11,1.82,1.85,1.66,1.79,20600,0
2013-02-12,1.75,1.89,1.74,1.84,155495,0
2013-02-13,1.85,1.92,1.83,1.92,94887,0
2013-02-14,1.91,1.99,1.85,1.95,114632,0
2013-02-15,1.96,2.15,1.96,2.02,95619,0
2013-02-19,2.05,2.18,2.05,2.15,61043,0
2013-02-20,2.12,2.22,2.12,2.19,90205,0
2013-02-21,2.19,2.2,2.12,2.18,19352,0
2013-02-22,2.22,2.41,2.1,2.15,59036,0
2013-02-25,2.25,2.25,2,2.04,25940,0
2013-02-26,2.01,2.05,1.93,2.05,48510,0
2013-02-27,2.06,2.2,2.06,2.2,71555,0
2013-02-28,2.17,2.19,2.1,2.16,55492,0
2013-03-01,2.17,2.19,2.14,2.15,62979,0
2013-03-04,2.24,2.24,2.15,2.17,8000,0
2013-03-05,2.18,2.74,2.15,2.24,109589,0
2013-03-06,2.26,2.3,2.1,2.14,28074,0
2013-03-07,2.12,2.19,2.08,2.1,49200,0
2013-03-08,2.11,2.17,2.1,2.12,21099,0
2013-03-11,2.01,2.2,2.01,2.16,28445,0
2013-03-12,2.3,2.3,2.13,2.13,9342,0
2013-03-13,2.16,2.2,2.14,2.2,38800,0
2013-03-14,2.29,2.29,2.14,2.14,62425,0
2013-03-15,2.14,2.2,2.12,2.2,21053,0
2013-03-18,2.18,2.21,2.14,2.15,9830,0
2013-03-19,2.28,2.28,2.05,2.12,10221,0
2013-03-20,2.2,2.2,2.13,2.18,5760,0
2013-03-21,2.18,2.18,1.97,2.03,32255,0
2013-03-22,2.1,2.15,1.85,1.88,179809,0
2013-03-25,2.02,2.02,1.81,1.93,147280,0
2013-03-26,2.1,2.1,2.04,2.09,46737,0
2013-03-27,2.1,2.1,2.02,2.06,19820,0
2013-03-28,2.04,2.1,2.04,2.1,24906,0
2013-04-01,2.08,2.08,1.97,2,24690,0
2013-04-02,2.02,2.17,1.92,1.94,25705,0
2013-04-03,1.96,1.96,1.92,1.95,2956,0
2013-04-04,1.92,1.95,1.88,1.92,21807,0
2013-04-05,1.88,1.94,1.87,1.94,5985,0
2013-04-08,1.96,2,1.82,1.93,36292,0
2013-04-09,1.91,1.93,1.83,1.9,25297,0
2013-04-10,1.91,1.95,1.89,1.89,19659,0
2013-04-11,1.88,1.9,1.81,1.81,7970,0
2013-04-12,1.88,1.91,1.81,1.9,11818,0
2013-04-15,1.9,1.9,1.89,1.89,1080,0
2013-04-16,1.92,1.95,1.87,1.9,6676,0
2013-04-17,1.9,1.91,1.88,1.9,9850,0
2013-04-18,1.92,1.94,1.9,1.9,9415,0
2013-04-19,1.93,1.95,1.92,1.95,1510,0
2013-04-22,1.95,1.95,1.91,1.93,3739,0
2013-04-23,1.95,2,1.91,1.99,15660,0
2013-04-25,2,2.06,1.99,2.04,63924,0
2013-04-26,1.96,2.02,1.96,2.02,33260,0
2013-04-29,2,2.02,1.92,2.01,11400,0
2013-04-30,1.98,2.02,1.98,2.02,9200,0
2013-05-01,2,2.02,1.86,1.96,8250,0
2013-05-02,1.98,2.02,1.98,2,22206,0
2013-05-03,1.99,2,1.99,2,6300,0
2013-05-06,2.02,2.02,1.94,1.96,55005,0
2013-05-07,1.96,2.01,1.95,1.97,19793,0
2013-05-08,1.98,1.98,1.92,1.95,17349,0
2013-05-09,1.95,1.98,1.85,1.95,100321,0
2013-05-10,1.93,1.95,1.93,1.95,13369,0
2013-05-13,1.95,1.97,1.93,1.95,17533,0
2013-05-14,1.98,1.99,1.91,1.93,19933,0
2013-05-15,1.96,2,1.94,1.98,50042,0
2013-05-16,1.99,2,1.91,1.96,35704,0
2013-05-17,1.98,2,1.93,1.98,34822,0
2013-05-20,2.05,2.05,1.88,1.88,30088,0
2013-05-21,1.92,2,1.92,1.98,147486,0
2013-05-22,2.16,2.16,1.98,2.03,105589,0
2013-05-23,1.97,2.06,1.97,2.04,35597,0
2013-05-24,2.04,2.04,1.92,1.98,38195,0
2013-05-28,2.03,2.04,1.94,1.94,49675,0
2013-05-29,1.95,1.95,1.89,1.89,11561,0
2013-05-30,1.93,1.99,1.89,1.89,7771,0
2013-05-31,2,2.06,1.91,1.93,9145,0
2013-06-03,2.02,2.02,1.97,1.98,81081,0
2013-06-04,1.98,1.99,1.94,1.94,14180,0
2013-06-05,2,2,1.9,1.9,4908,0
2013-06-06,1.92,1.98,1.9,1.9,14948,0
2013-06-07,2.06,2.06,1.9,1.93,28519,0
2013-06-10,2,2.02,2,2,56751,0
2013-06-11,2,2,1.9,1.97,22133,0
2013-06-12,2.04,2.04,1.94,1.96,4541,0
2013-06-13,1.89,1.97,1.89,1.96,20860,0
2013-06-14,1.94,1.96,1.9,1.9,7304,0
2013-06-17,2,2,1.9,1.9,36878,0
2013-06-18,1.92,1.96,1.92,1.96,13945,0
2013-06-19,1.94,1.94,1.93,1.94,1968,0
2013-06-20,1.93,1.95,1.9,1.95,33017,0
2013-06-21,1.9,1.95,1.88,1.92,51214,0
2013-06-24,1.88,1.95,1.85,1.95,7221,0
2013-06-25,1.93,1.99,1.91,1.95,27396,0
2013-06-26,1.95,1.96,1.9,1.95,5150,0
2013-06-27,1.91,1.95,1.87,1.94,16334,0
2013-06-28,1.95,1.95,1.91,1.95,14985,0
2013-07-01,1.97,1.99,1.85,1.94,72464,0
2013-07-02,1.79,1.95,1.79,1.95,90586,0
2013-07-03,1.9,1.95,1.9,1.94,3658,0
2013-07-05,1.91,1.95,1.87,1.87,17565,0
2013-07-08,1.89,1.93,1.89,1.92,13578,0
2013-07-09,1.9,1.9,1.87,1.87,2133,0
2013-07-10,1.87,1.9,1.86,1.87,18461,0
2013-07-11,1.95,1.95,1.85,1.9,45041,0
2013-07-12,1.88,1.9,1.85,1.9,9714,0
2013-07-15,1.89,1.9,1.85,1.85,20806,0
2013-07-16,1.95,1.95,1.85,1.88,22306,0
2013-07-17,1.86,1.91,1.85,1.89,28411,0
2013-07-18,1.9,1.94,1.9,1.91,67531,0
2013-07-19,1.89,1.9,1.89,1.9,14599,0
2013-07-22,1.86,1.91,1.86,1.89,20590,0
2013-07-23,1.87,1.87,1.87,1.87,700,0
2013-07-24,1.89,1.89,1.85,1.85,1479,0
2013-07-25,1.87,1.9,1.87,1.87,3070,0
2013-07-26,1.89,1.93,1.85,1.91,58011,0
2013-07-29,1.92,1.95,1.9,1.9,62893,0
2013-07-30,1.94,1.96,1.85,1.85,25136,0
2013-07-31,1.89,1.9,1.85,1.86,31627,0
2013-08-01,1.9,1.96,1.85,1.95,48567,0
2013-08-02,1.9,1.95,1.9,1.95,26212,0
2013-08-05,1.91,1.95,1.9,1.94,42779,0
2013-08-06,1.91,1.93,1.87,1.87,4052,0
2013-08-07,1.89,1.9,1.84,1.84,55862,0
2013-08-08,1.92,1.92,1.85,1.85,1407,0
2013-08-09,1.9,1.92,1.84,1.84,3091,0
2013-08-12,1.85,1.92,1.85,1.85,18989,0
2013-08-13,1.85,1.9,1.85,1.88,15712,0
2013-08-14,1.9,1.92,1.9,1.92,51089,0
2013-08-15,1.9,1.92,1.87,1.87,28272,0
2013-08-16,1.85,1.92,1.85,1.89,6948,0
2013-08-19,1.92,1.92,1.85,1.9,12194,0
2013-08-20,1.89,1.9,1.87,1.87,20826,0
2013-08-21,1.89,1.89,1.82,1.82,24648,0
2013-08-22,1.84,1.9,1.84,1.86,42352,0
2013-08-23,1.97,1.97,1.86,1.88,21730,0
2013-08-26,1.89,1.9,1.89,1.89,24016,0
2013-08-27,1.89,1.9,1.81,1.81,3135,0
2013-08-28,1.84,1.91,1.82,1.82,23818,0
2013-08-29,1.89,1.89,1.88,1.88,3500,0
2013-08-30,1.85,1.91,1.85,1.86,2700,0
2013-09-03,1.9,1.9,1.84,1.85,12426,0
2013-09-04,1.9,1.92,1.87,1.92,33346,0
2013-09-05,1.9,1.92,1.9,1.92,12550,0
2013-09-06,1.9,1.92,1.9,1.92,8985,0
2013-09-09,1.9,1.92,1.9,1.92,25109,0
2013-09-10,1.9,1.91,1.89,1.91,67643,0
2013-09-11,1.91,1.92,1.91,1.92,39271,0
2013-09-12,1.89,1.97,1.89,1.97,58930,0
2013-09-13,1.97,2.24,1.97,2.16,140591,0
2013-09-16,2.2,2.2,2.01,2.11,91739,0
2013-09-17,2.05,2.2,2.05,2.16,47500,0
2013-09-18,2.13,2.42,2.13,2.27,124418,0
2013-09-19,2.27,2.3,2.26,2.28,29069,0
2013-09-20,2.29,2.3,2.06,2.06,32290,0
2013-09-23,2.01,2.2,1.95,2.07,190090,0
2013-09-24,2.08,2.1,2.01,2.1,17057,0
2013-09-25,2.08,2.14,2.07,2.14,7250,0
2013-09-26,2.13,2.16,2.12,2.13,4380,0
2013-09-27,2.13,2.2,2.08,2.2,63032,0
2013-09-30,2.23,2.4,2.19,2.28,162027,0
2013-10-01,2.4,2.5,2.35,2.4,150210,0
2013-10-02,2.35,2.39,2.33,2.39,47911,0
2013-10-03,2.39,2.39,2.26,2.26,204832,0
2013-10-04,2.3,2.4,2.27,2.35,405856,0
2013-10-07,2.35,2.4,2.23,2.25,162647,0
2013-10-08,2.3,2.3,2.2,2.2,79647,0
2013-10-09,2.2,2.22,2.13,2.13,93452,0
2013-10-10,2.2,2.24,2.19,2.2,59080,0
2013-10-11,2.15,2.25,2.15,2.22,147456,0
2013-10-14,2.24,2.29,2.23,2.25,53120,0
2013-10-15,2.3,2.3,2.24,2.27,53179,0
2013-10-16,2.27,2.3,2.24,2.27,52129,0
2013-10-17,2.27,2.34,2.27,2.34,186898,0
2013-10-18,2.35,2.39,2.24,2.28,113355,0
2013-10-21,2.3,2.4,2.3,2.39,204750,0
2013-10-22,2.39,2.42,2.28,2.36,135158,0
2013-10-23,2.4,2.4,2.28,2.32,48157,0
2013-10-24,2.33,2.38,2.31,2.32,91530,0
2013-10-25,2.33,2.36,2.25,2.36,77469,0
2013-10-28,2.26,2.33,2.25,2.3,48596,0
2013-10-29,2.32,2.32,2.26,2.3,24203,0
2013-10-30,2.28,2.31,2.28,2.28,65332,0
2013-10-31,2.27,2.3,2.22,2.26,60087,0
2013-11-01,2.3,2.35,2.28,2.32,70024,0
2013-11-04,2.35,2.35,2.25,2.29,71248,0
2013-11-05,2.34,2.34,2.22,2.27,25441,0
2013-11-06,2.26,2.3,2.21,2.22,69420,0
2013-11-07,2.25,2.28,2.18,2.22,64354,0
2013-11-08,2.2,2.3,2.2,2.28,28285,0
2013-11-11,2.23,2.28,2.22,2.22,30654,0
2013-11-12,2.25,2.25,2.21,2.22,21252,0
2013-11-13,2.2,2.3,2.2,2.27,31341,0
2013-11-14,2.27,2.32,2.25,2.32,118651,0
2013-11-15,2.28,2.36,2.28,2.36,161967,0
2013-11-18,2.4,2.4,2.26,2.3,98677,0
2013-11-19,2.32,2.32,2.26,2.3,53599,0
2013-11-20,2.3,2.35,2.25,2.27,51467,0
2013-11-21,2.28,2.28,2.24,2.28,55969,0
2013-11-22,2.23,2.28,2.21,2.25,80984,0
2013-11-25,2.2,2.24,2.15,2.21,139861,0
2013-11-26,2.2,2.2,2.15,2.2,34379,0
2013-11-27,2.18,2.23,2.12,2.23,52588,0
2013-11-29,2.2,2.2,2.14,2.17,4465,0
2013-12-02,2.19,2.2,2.14,2.15,61856,0
2013-12-03,2.18,2.19,2.15,2.18,54428,0
2013-12-04,2.17,2.18,2.13,2.18,59852,0
2013-12-05,2.15,2.2,2.15,2.19,15804,0
2013-12-06,2.18,2.24,2.16,2.2,9038,0
2013-12-09,2.22,2.24,2.15,2.18,54669,0
2013-12-10,2.16,2.25,2.16,2.22,28378,0
2013-12-11,2.19,2.27,2.19,2.2,106190,0
2013-12-12,2.19,2.27,2.19,2.24,138126,0
2013-12-13,2.24,2.26,2.23,2.26,14851,0
2013-12-16,2.28,2.34,2.27,2.32,78819,0
2013-12-17,2.35,2.35,2.28,2.33,46277,0
2013-12-18,2.35,2.35,2.31,2.32,29000,0
2013-12-19,2.27,2.33,2.27,2.33,91102,0
2013-12-20,2.34,2.34,2.28,2.28,26116,0
2013-12-23,2.31,2.36,2.3,2.35,53245,0
2013-12-24,2.37,2.38,2.37,2.38,4610,0
2013-12-26,2.39,2.5,2.39,2.46,98847,0
2013-12-27,2.5,2.58,2.41,2.57,109900,0
2013-12-30,2.55,2.7,2.55,2.57,95774,0
2013-12-31,2.59,2.68,2.58,2.68,58190,0
2014-01-02,2.68,2.68,2.41,2.62,91302,0
2014-01-03,2.59,2.67,2.5,2.53,55026,0
2014-01-06,2.61,2.66,2.55,2.56,71663,0
2014-01-07,2.57,2.62,2.55,2.62,35728,0
2014-01-08,2.59,2.6,2.52,2.59,47328,0
2014-01-09,2.55,2.62,2.54,2.62,39757,0
2014-01-10,2.59,2.64,2.51,2.64,58607,0
2014-01-13,2.64,2.67,2.56,2.65,19895,0
2014-01-14,2.67,2.89,2.65,2.85,256797,0
2014-01-15,2.87,2.98,2.85,2.9,107106,0
2014-01-16,2.9,2.9,2.68,2.77,79757,0
2014-01-17,2.71,2.9,2.66,2.79,19399,0
2014-01-21,2.85,2.9,2.8,2.81,23068,0
2014-01-22,2.85,2.86,2.8,2.8,15763,0
2014-01-23,2.84,2.84,2.75,2.79,46835,0
2014-01-24,2.74,2.82,2.61,2.72,27192,0
2014-01-27,2.77,2.77,2.65,2.71,43659,0
2014-01-28,2.71,2.8,2.68,2.76,37300,0
2014-01-29,2.78,2.85,2.78,2.82,124737,0
2014-01-30,2.82,2.83,2.74,2.75,30692,0
2014-01-31,2.66,2.8,2.66,2.72,10130,0
2014-02-03,2.7,2.71,2.61,2.69,41857,0
2014-02-04,2.71,2.72,2.55,2.62,62864,0
2014-02-05,2.6,2.67,2.55,2.57,47324,0
2014-02-06,2.66,2.8,2.62,2.77,92687,0
2014-02-07,2.71,2.76,2.71,2.76,47453,0
2014-02-10,2.79,2.9,2.71,2.9,25684,0
2014-02-11,2.9,3.15,2.8,3,77699,0
2014-02-12,3.08,3.15,2.97,3.15,116402,0
2014-02-13,3.15,3.5,2.97,3.3,227825,0
2014-02-14,3.25,3.25,3.05,3.06,225724,0
2014-02-18,3.1,3.1,2.81,3.01,178164,0
2014-02-19,3,3.11,2.81,2.95,179180,0
2014-02-20,2.93,2.93,2.77,2.82,127733,0
2014-02-21,2.8,2.87,2.7,2.85,186718,0
2014-02-24,2.89,3.05,2.89,3,93001,0
2014-02-25,3.04,3.07,2.99,3.04,58346,0
2014-02-26,3.03,3.1,2.95,3.04,32776,0
2014-02-27,2.95,3.02,2.8,2.86,178710,0
2014-02-28,2.83,2.86,2.55,2.75,147223,0
2014-03-03,2.75,3,2.75,2.99,69130,0
2014-03-04,3,3.02,2.91,2.97,63583,0
2014-03-05,3.01,3.03,2.92,2.99,37995,0
2014-03-06,2.95,3.02,2.91,3.02,55940,0
2014-03-07,2.97,3.03,2.93,3,34210,0
2014-03-10,2.9,3.02,2.87,3.02,65349,0
2014-03-11,3.04,3.05,2.9,3,137066,0
2014-03-12,3,3.08,2.97,3.07,42344,0
2014-03-13,3.05,3.15,3,3.06,79689,0
2014-03-14,3.09,3.12,3.06,3.09,95178,0
2014-03-17,3.15,3.15,3.1,3.13,29320,0
2014-03-18,3.1,3.15,3.1,3.13,24298,0
2014-03-19,3.12,3.13,3.08,3.08,14952,0
2014-03-20,3.1,3.11,3.08,3.11,55176,0
2014-03-21,3.11,3.14,3.09,3.14,43535,0
2014-03-24,3.13,3.13,3.08,3.09,18771,0
2014-03-25,3.1,3.1,3.07,3.07,23190,0
2014-03-26,3.06,3.08,3.06,3.07,65700,0
2014-03-27,3.05,3.08,3.03,3.07,31220,0
2014-03-28,3.08,3.09,3.02,3.02,58080,0
2014-03-31,3.08,3.1,3.06,3.09,117507,0
2014-04-01,3.1,3.1,3.06,3.09,38062,0
2014-04-02,3.08,3.09,2.98,3.05,94693,0
2014-04-03,3.08,3.08,2.95,3.02,173513,0
2014-04-04,3,3.05,2.9,3.05,82977,0
2014-04-07,3.02,3.07,2.99,3.05,30384,0
2014-04-08,3.01,3.05,3.01,3.05,7121,0
2014-04-09,3.06,3.06,3,3,43659,0
2014-04-10,3.03,3.04,2.96,3,134856,0
2014-04-11,2.94,3.01,2.77,3,47626,0
2014-04-14,2.97,3.39,2.9,3.23,349335,0
2014-04-15,3.15,3.35,3.1,3.1,41561,0
2014-04-16,3.15,3.35,3.15,3.3,49235,0
2014-04-17,3.32,3.32,3.16,3.28,42028,0
2014-04-21,3.36,3.45,3.27,3.33,79553,0
2014-04-22,3.35,3.35,3.14,3.22,45319,0
2014-04-23,3.24,3.32,3.07,3.07,26303,0
2014-04-24,3.19,3.3,3.06,3.17,133693,0
2014-04-25,3.12,3.12,3,3.03,54824,0
2014-04-28,3.08,3.1,2.95,3,42277,0
2014-04-29,2.87,3.2,2.72,3.07,66796,0
2014-04-30,3.11,3.2,3.06,3.15,27397,0
2014-05-01,3.13,3.14,3,3,21182,0
2014-05-02,2.99,3.11,2.96,2.96,25953,0
2014-05-05,3,3.1,2.99,2.99,22692,0
2014-05-06,3.05,3.15,2.98,3,40152,0
2014-05-07,3.05,3.08,2.96,2.96,11332,0
2014-05-08,2.95,3.09,2.95,2.99,20955,0
2014-05-09,3.05,3.05,2.93,3.03,35912,0
2014-05-12,3.03,3.05,3,3.05,15267,0
2014-05-13,3.08,3.08,2.99,3.07,18625,0
2014-05-14,3.03,3.1,2.9,3.05,59790,0
2014-05-15,3.2,3.2,3.05,3.09,108554,0
2014-05-16,3.05,3.1,3.05,3.09,89396,0
2014-05-19,3.12,3.12,2.95,3.05,77670,0
2014-05-20,3.01,3.1,3,3.1,24513,0
2014-05-21,3.02,3.1,3.02,3.09,50777,0
2014-05-22,3.06,3.06,3,3.05,32373,0
2014-05-23,3.01,3.08,3.01,3.05,35374,0
2014-05-27,3,3.09,3,3.05,55062,0
2014-05-28,3.06,3.08,3,3.08,26009,0
2014-05-29,3.06,3.09,3.02,3.09,118430,0
2014-05-30,3.09,3.1,3.04,3.09,88393,0
2014-06-02,3.1,3.1,3,3.08,44963,0
2014-06-03,3.06,3.1,3.02,3.1,25419,0
2014-06-04,3.08,3.08,2.97,3.08,47498,0
2014-06-05,3.1,3.1,2.99,2.99,61123,0
2014-06-06,2.98,3.1,2.98,3.1,169053,0
2014-06-09,3.1,3.11,3.02,3.11,46475,0
2014-06-10,3.1,3.11,3.04,3.11,60900,0
2014-06-11,3.03,3.1,2.95,3.07,14415,0
2014-06-12,3.04,3.1,3.02,3.02,11765,0
2014-06-13,3.06,3.09,3.05,3.05,19402,0
2014-06-16,3.08,3.1,3.02,3.07,36974,0
2014-06-17,3.04,3.22,3.04,3.12,32318,0
2014-06-18,3.15,3.23,3.07,3.07,13198,0
2014-06-19,3.1,3.19,2.97,3.03,73892,0
2014-06-20,3.05,3.12,3.04,3.04,19008,0
2014-06-23,3.06,3.14,3.05,3.05,7503,0
2014-06-24,3.09,3.1,3.03,3.08,25556,0
2014-06-25,3.1,3.1,3,3,18141,0
2014-06-26,3.01,3.1,3.01,3.01,8658,0
2014-06-27,3.03,3.12,3,3,33932,0
2014-06-30,3.02,3.09,3.01,3.09,11496,0
2014-07-01,3.06,3.11,2.93,2.99,30386,0
2014-07-02,2.95,3.04,2.93,3,37700,0
2014-07-03,2.97,3.08,2.95,3.06,59357,0
2014-07-07,2.99,3.08,2.99,3.01,20813,0
2014-07-08,3.01,3.1,2.97,3.1,54021,0
2014-07-09,3.07,3.09,3,3.07,13757,0
2014-07-10,3.04,3.06,3,3,9983,0
2014-07-11,2.98,3.06,2.98,2.99,13893,0
2014-07-14,3.01,3.09,3,3,75355,0
2014-07-15,3.01,3.09,3,3.07,39020,0
2014-07-16,3.08,3.08,3.06,3.08,13946,0
2014-07-17,3.05,3.06,3.05,3.06,1631,0
2014-07-18,3.05,3.08,3.05,3.08,8481,0
2014-07-21,3.08,3.08,3.05,3.08,9479,0
2014-07-22,3.05,3.18,3.05,3.12,47057,0
2014-07-23,3.1,3.11,2.98,3,150947,0
2014-07-24,3,3.15,3,3.11,9481,0
2014-07-25,3.13,3.13,3,3.11,47685,0
2014-07-28,3.14,3.14,3,3.1,55470,0
2014-07-29,3.1,3.13,3.05,3.05,30230,0
2014-07-30,3.12,3.12,3.05,3.1,28018,0
2014-07-31,3.12,3.14,3.11,3.11,64465,0
2014-08-01,3.1,3.13,3.1,3.11,23974,0
2014-08-04,3.1,3.15,3.1,3.11,21484,0
2014-08-05,3.1,3.14,3.09,3.11,38114,0
2014-08-06,3.09,3.14,3.09,3.11,32616,0
2014-08-07,3.13,3.14,3.07,3.13,68897,0
2014-08-08,3.1,3.13,3.1,3.13,2332,0
2014-08-11,3.11,3.14,3.1,3.11,50070,0
2014-08-12,3.11,3.15,3.1,3.14,15665,0
2014-08-13,3.12,3.14,3.03,3.13,38467,0
2014-08-14,3.09,3.13,3.06,3.11,26663,0
2014-08-15,3.11,3.12,3.03,3.1,32632,0
2014-08-18,3.07,3.12,3.05,3.05,16486,0
2014-08-19,3.07,3.09,3.01,3.07,70361,0
2014-08-20,3.04,3.05,3,3.02,32274,0
2014-08-21,3.06,3.1,3.03,3.06,56490,0
2014-08-22,3.07,3.12,3.03,3.07,8388,0
2014-08-25,3.05,3.12,3.03,3.05,31569,0
2014-08-26,3.08,3.09,3.03,3.05,27623,0
2014-08-27,3.08,3.12,3.05,3.11,46168,0
2014-08-28,3.11,3.14,3.06,3.1,20900,0
2014-08-29,3.14,3.14,3.05,3.1,32989,0
2014-09-02,3.13,3.14,3.06,3.12,50430,0
2014-09-03,3.19,3.19,3.14,3.19,70197,0
2014-09-04,3.19,3.33,3.15,3.17,241766,0
2014-09-05,3.17,3.25,3.17,3.24,111448,0
2014-09-08,3.24,3.37,3.14,3.23,143253,0
2014-09-09,3.24,3.27,3.11,3.12,46889,0
2014-09-10,3.13,3.22,3.12,3.16,14957,0
2014-09-11,3.27,3.27,3.14,3.21,36923,0
2014-09-12,3.22,3.28,3.15,3.16,21276,0
2014-09-15,3.15,3.24,3.12,3.15,34468,0
2014-09-16,3.25,3.25,3.14,3.16,12417,0
2014-09-17,3.15,3.22,3.15,3.2,35574,0
2014-09-18,3.22,3.22,3.2,3.22,31531,0
2014-09-19,3.24,3.41,3.23,3.3,391903,0
2014-09-22,3.32,3.34,3.25,3.26,161451,0
2014-09-23,3.22,3.29,3.22,3.29,81793,0
2014-09-24,3.28,3.3,3.21,3.3,100446,0
2014-09-25,3.61,3.92,3.35,3.65,520304,0
2014-09-26,3.91,3.93,3.67,3.85,182251,0
2014-09-29,4,4,3.77,3.85,261843,0
2014-09-30,3.91,3.97,3.61,3.68,128304,0
2014-10-01,3.73,3.87,3.66,3.73,86622,0
2014-10-02,3.73,3.75,3.7,3.73,53525,0
2014-10-03,3.75,3.95,3.69,3.92,154008,0
2014-10-06,3.96,4.2,3.91,4.07,536290,0
2014-10-07,3.95,4.01,3.82,3.87,267426,0
2014-10-08,3.87,4.05,3.8,4.02,114569,0
2014-10-09,4.05,4.05,3.85,3.99,151566,0
2014-10-10,3.95,4.08,3.7,4,253134,0
2014-10-13,3.95,4,3.82,3.95,160233,0
2014-10-14,3.95,3.95,3.76,3.83,67875,0
2014-10-15,3.84,3.95,3.79,3.95,140044,0
2014-10-16,3.94,4.04,3.81,3.81,81166,0
2014-10-17,3.9,4,3.67,3.71,136674,0
2014-10-20,3.69,3.9,3.68,3.87,126374,0
2014-10-21,3.87,4.08,3.83,4,222367,0
2014-10-22,4.07,4.08,3.87,3.99,117634,0
2014-10-23,4.03,4.03,3.84,3.9,89449,0
2014-10-24,3.88,3.99,3.86,3.88,25467,0
2014-10-27,3.88,3.93,3.78,3.93,189063,0
2014-10-28,3.91,3.95,3.88,3.91,49391,0
2014-10-29,3.93,3.98,3.85,3.85,33014,0
2014-10-30,3.87,3.93,3.83,3.88,26058,0
2014-10-31,3.75,3.97,3.75,3.87,84192,0
2014-11-03,3.89,3.89,3.82,3.86,75570,0
2014-11-04,3.82,3.91,3.82,3.84,43559,0
2014-11-05,3.84,4.02,3.84,3.98,88741,0
2014-11-06,3.97,4.18,3.95,4.1,302120,0
2014-11-07,4.15,4.24,4.1,4.15,112515,0
2014-11-10,4.18,4.18,4.01,4.15,79840,0
2014-11-11,4.13,4.15,4.04,4.1,30858,0
2014-11-12,4.13,4.2,4.1,4.1,90206,0
2014-11-13,4.15,4.15,3.65,3.67,306034,0
2014-11-14,3.75,4.05,3.75,3.96,77991,0
2014-11-17,3.99,3.99,3.86,3.93,66283,0
2014-11-18,3.99,3.99,3.75,3.75,58980,0
2014-11-19,3.76,3.91,3.75,3.75,45771,0
2014-11-20,3.79,3.79,3.69,3.75,42772,0
2014-11-21,3.79,3.89,3.76,3.82,95904,0
2014-11-24,3.84,3.87,3.75,3.84,64692,0
2014-11-25,3.82,3.82,3.75,3.77,81150,0
2014-11-26,3.76,3.88,3.75,3.88,43711,0
2014-11-28,3.75,3.87,3.75,3.87,62114,0
2014-12-01,3.92,3.92,3.78,3.78,38336,0
2014-12-02,3.77,3.96,3.75,3.96,57591,0
2014-12-03,3.99,4,3.82,3.88,83765,0
2014-12-04,3.95,3.99,3.86,3.86,50046,0
2014-12-05,3.89,3.96,3.86,3.9,22365,0
2014-12-08,3.9,3.96,3.8,3.86,59842,0
2014-12-09,3.8,3.92,3.77,3.9,24605,0
2014-12-10,3.84,3.87,3.8,3.81,13912,0
2014-12-11,3.8,3.86,3.8,3.81,37356,0
2014-12-12,3.84,3.94,3.81,3.94,25603,0
2014-12-15,3.96,4.24,3.85,3.98,136711,0
2014-12-16,4.02,4.15,3.9,4.13,106367,0
2014-12-17,4.11,4.15,3.88,4.15,84086,0
2014-12-18,4.14,4.15,3.9,4.15,95117,0
2014-12-19,4.03,4.24,3.91,4.24,190616,0
2014-12-22,4.2,4.2,3.95,4.02,52413,0
2014-12-23,4.01,4.08,3.97,4.06,47866,0
2014-12-24,4.09,4.11,3.97,3.99,24666,0
2014-12-26,3.98,4.03,3.98,3.98,37291,0
2014-12-29,3.98,4.04,3.98,4.03,86403,0
2014-12-30,3.99,4.05,3.99,4.01,16740,0
2014-12-31,4.04,4.23,4.04,4.23,47972,0
2015-01-02,4.15,4.45,4.12,4.35,171410,0
2015-01-05,4.38,4.41,4.28,4.28,105311,0
2015-01-06,4.33,4.33,4.14,4.18,47432,0
2015-01-07,4.2,4.22,4.1,4.12,50716,0
2015-01-08,4.2,4.38,4.12,4.28,255433,0
2015-01-09,4.24,4.34,4.15,4.26,41519,0
2015-01-12,4.31,4.35,4.27,4.35,44810,0
2015-01-13,4.33,4.38,4.16,4.38,64722,0
2015-01-14,4.31,4.38,4.3,4.32,25111,0
2015-01-15,4.32,4.37,4.2,4.2,26524,0
2015-01-16,4.18,4.42,4.18,4.42,40627,0
2015-01-20,4.45,4.7,4.27,4.7,238731,0
2015-01-21,4.72,4.85,4.71,4.85,256325,0
2015-01-22,4.85,4.87,4.7,4.8,109376,0
2015-01-23,4.87,4.9,4.67,4.7,169518,0
2015-01-26,4.81,4.97,4.72,4.85,201884,0
2015-01-27,4.95,4.95,4.67,4.89,236137,0
2015-01-28,4.81,4.95,4.75,4.84,192809,0
2015-01-29,4.85,4.95,4.85,4.93,127432,0
2015-01-30,4.97,4.97,4.77,4.81,47273,0
2015-02-02,4.76,4.86,4.7,4.8,127916,0
2015-02-03,4.89,4.89,4.74,4.86,70565,0
2015-02-04,4.8,4.88,4.67,4.76,115713,0
2015-02-05,4.78,4.83,4.6,4.72,72758,0
2015-02-06,4.69,4.75,4.52,4.63,72323,0
2015-02-09,4.69,4.7,4.55,4.55,124520,0
2015-02-10,4.63,4.63,4.5,4.58,38859,0
2015-02-11,4.54,4.58,4.42,4.53,60215,0
2015-02-12,4.55,4.55,4.43,4.5,44282,0
2015-02-13,4.74,4.8,4.5,4.58,155041,0
2015-02-17,4.5,4.68,4.45,4.59,106246,0
2015-02-18,4.55,4.67,4.52,4.6,63424,0
2015-02-19,4.67,4.67,4.53,4.54,76567,0
2015-02-20,4.53,4.55,4.35,4.53,120226,0
2015-02-23,4.43,4.55,4.41,4.55,85023,0
2015-02-24,4.49,4.65,4.49,4.57,142741,0
2015-02-25,4.41,4.65,4.41,4.55,101674,0
2015-02-26,4.52,4.63,4.45,4.63,116778,0
2015-02-27,4.59,4.65,4.59,4.61,54198,0
2015-03-02,4.61,4.75,4.61,4.68,82700,0
2015-03-03,4.7,4.8,4.67,4.74,78800,0
2015-03-04,4.74,4.8,4.7,4.79,156400,0
2015-03-05,4.82,4.82,4.72,4.73,55100,0
2015-03-06,4.75,4.78,4.7,4.78,16200,0
2015-03-09,4.75,4.9,4.7,4.9,117700,0
2015-03-10,4.9,5.25,4.86,5.2,409200,0
2015-03-11,5.23,5.33,5.05,5.15,283100,0
2015-03-12,5.18,5.24,4.96,4.99,106300,0
2015-03-13,5,5.15,5,5.02,62000,0
2015-03-16,5.13,5.3,5.08,5.09,145200,0
2015-03-17,5.08,5.15,5.08,5.1,25200,0
2015-03-18,5.1,5.1,5.04,5.08,24200,0
2015-03-19,5.06,5.11,5.01,5.04,39200,0
2015-03-20,5.06,5.1,4.93,5.1,123700,0
2015-03-23,5.1,5.12,4.91,5.12,78200,0
2015-03-24,5.12,5.15,4.93,5.13,86000,0
2015-03-25,5.13,5.19,5.07,5.07,33600,0
2015-03-26,5.11,5.2,5.06,5.19,65200,0
2015-03-27,5.2,5.23,5.16,5.2,107300,0
2015-03-30,5.2,5.29,5.15,5.29,107700,0
2015-03-31,5.3,5.3,5.15,5.18,27737,0
2015-04-01,5.15,5.32,5.13,5.27,74600,0
2015-04-02,5.33,5.71,5.32,5.63,377400,0
2015-04-06,5.73,6.09,5.72,5.99,788200,0
2015-04-07,6,6.02,5.64,5.75,221588,0
2015-04-08,5.72,5.99,5.72,5.9,252300,0
2015-04-09,6,6.02,5.75,5.75,78775,0
2015-04-10,5.78,5.98,5.75,5.88,76500,0
2015-04-13,5.75,5.9,5.7,5.74,179600,0
2015-04-14,5.74,5.78,5.34,5.53,238000,0
2015-04-15,5.54,5.67,5.45,5.61,130930,0
2015-04-16,5.62,5.81,5.61,5.81,76880,0
2015-04-17,5.83,5.85,5.63,5.85,44300,0
2015-04-20,5.76,5.82,5.49,5.74,255325,0
2015-04-21,5.71,5.75,5.6,5.68,54378,0
2015-04-22,5.7,5.7,5.47,5.5,143622,0
2015-04-23,5.51,5.58,5.46,5.48,103400,0
2015-04-24,5.48,5.6,5.44,5.6,101498,0
2015-04-27,5.74,5.75,5.45,5.59,173000,0
2015-04-28,5.62,5.62,5.32,5.47,147826,0
2015-04-29,5.43,5.43,5.22,5.25,231600,0
2015-04-30,5.24,5.38,5.08,5.3,166500,0
2015-05-01,5.34,5.34,5.09,5.23,128300,0
2015-05-04,5.04,5.21,4.87,5.1,172500,0
2015-05-05,5.06,5.13,5,5.1,134100,0
2015-05-06,5.1,5.23,5.04,5.19,114618,0
2015-05-07,5.17,5.25,5.03,5.19,95802,0
2015-05-08,5.2,5.21,4.86,4.98,200700,0
2015-05-11,4.98,5.19,4.94,5.12,116100,0
2015-05-12,5.06,5.11,4.96,5.03,91871,0
2015-05-13,5.02,5.1,5.02,5.04,70582,0
2015-05-14,5.06,5.09,5,5.04,57800,0
2015-05-15,5.05,5.13,4.96,5.1,114660,0
2015-05-18,5.11,5.87,5.11,5.84,357554,0
2015-05-19,5.7,5.7,5.21,5.28,275562,0
2015-05-20,5.29,5.38,5.15,5.33,123600,0
2015-05-21,5.25,5.5,5.25,5.36,221400,0
2015-05-22,5.33,5.5,5.29,5.35,129000,0
2015-05-26,5.36,5.5,5.36,5.45,106588,0
2015-05-27,5.49,5.56,5.46,5.55,313300,0
2015-05-28,5.52,5.6,5.44,5.55,89426,0
2015-05-29,5.52,5.75,5.52,5.75,137900,0
2015-06-01,5.75,5.85,5.69,5.77,159147,0
2015-06-02,5.81,6,5.76,5.99,173494,0
2015-06-03,6,6.18,5.91,6.01,435000,0
2015-06-04,6.02,6.15,5.97,6.14,172100,0
2015-06-05,6.15,6.67,6.15,6.66,491600,0
2015-06-08,6.68,7.09,6.68,7.03,563800,0
2015-06-09,7.2,7.98,7.12,7.27,673188,0
2015-06-10,7.19,7.43,7.07,7.07,237296,0
2015-06-11,7.09,7.19,6.66,7.17,510074,0
2015-06-12,7.17,7.31,6.98,7,357400,0
2015-06-15,7.08,7.38,7.03,7.3,255000,0
2015-06-16,7.43,7.79,7.29,7.45,422600,0
2015-06-17,7.46,7.63,7.29,7.29,221700,0
2015-06-18,7.3,7.4,7.12,7.23,154600,0
2015-06-19,7.26,7.48,7.16,7.44,541700,0
2015-06-22,7.5,8,7.44,7.88,568500,0
2015-06-23,7.9,7.95,7.57,7.69,326316,0
2015-06-24,7.7,7.89,7.58,7.6,310500,0
2015-06-25,7.58,7.72,7.36,7.58,267900,0
2015-06-26,7.58,7.81,7.16,7.2,2308300,0
2015-06-29,7.38,7.47,7.22,7.31,224000,0
2015-06-30,7.32,7.45,7.28,7.31,144973,0
2015-07-01,7.34,7.44,7.31,7.32,142900,0
2015-07-02,7.36,7.37,7.2,7.26,107900,0
2015-07-06,7.1,7.51,6.9,7.38,358600,0
2015-07-07,7.34,7.41,7.21,7.41,152500,0
2015-07-08,7.36,7.5,7.23,7.26,270500,0
2015-07-09,7.27,7.62,7.21,7.55,310000,0
2015-07-10,7.6,7.64,7.42,7.48,129600,0
2015-07-13,7.61,7.75,7.5,7.55,144700,0
2015-07-14,7.57,7.61,7.44,7.55,107884,0
2015-07-15,7.63,7.63,7.43,7.58,148270,0
2015-07-16,6.86,7.34,6.81,7.11,1547200,0
2015-07-17,7.05,7.27,7.05,7.16,249900,0
2015-07-20,7.11,7.2,7.04,7.13,151000,0
2015-07-21,7.14,7.42,7.12,7.33,179000,0
2015-07-22,7.35,7.45,7.2,7.33,159600,0
2015-07-23,7.34,7.39,7.2,7.25,237900,0
2015-07-24,7.21,7.23,6.8,6.86,625100,0
2015-07-27,6.8,6.95,6.59,6.77,208500,0
2015-07-28,6.79,6.81,6.27,6.81,451300,0
2015-07-29,6.85,6.85,6.61,6.82,345700,0
2015-07-30,6.73,6.82,6.49,6.63,370500,0
2015-07-31,6.58,6.61,6.21,6.35,614200,0
2015-08-03,6.36,6.39,5.89,6,799614,0
2015-08-04,6,6.2,5.91,6.12,323600,0
2015-08-05,6.12,6.28,6.04,6.22,170700,0
2015-08-06,6.26,6.26,6.12,6.17,126504,0
2015-08-07,6.1,6.17,6.01,6.14,165100,0
2015-08-10,6.14,6.15,6.03,6.12,144900,0
2015-08-11,6.07,6.14,5.89,5.95,128542,0
2015-08-12,5.94,5.94,5.53,5.54,296200,0
2015-08-13,5.57,5.69,5.51,5.57,239200,0
2015-08-14,5.56,5.66,5.32,5.6,288500,0
2015-08-17,5.6,5.69,5.5,5.66,101300,0
2015-08-18,5.69,5.69,5.46,5.52,89000,0
2015-08-19,5.46,5.67,5.46,5.61,157700,0
2015-08-20,5.58,5.66,5.47,5.65,143800,0
2015-08-21,5.47,5.66,5.47,5.65,151900,0
2015-08-24,5.35,5.49,5.15,5.15,324423,0
2015-08-25,5.28,5.44,5.11,5.38,184700,0
2015-08-26,5.47,5.65,5.38,5.65,151400,0
2015-08-27,5.63,5.67,5.44,5.63,210800,0
2015-08-28,5.6,5.72,5.54,5.69,98400,0
2015-08-31,5.58,6.05,5.58,6.02,199100,0
2015-09-01,5.98,6.08,5.95,6.02,246300,0
2015-09-02,6.04,6.26,6.02,6.26,159900,0
2015-09-03,6.26,6.38,6.06,6.09,153400,0
2015-09-04,6.1,6.12,5.81,5.86,74000,0
2015-09-08,5.88,6.03,5.72,5.82,237800,0
2015-09-09,5.86,5.94,5.43,5.52,307700,0
2015-09-10,5.58,5.58,5.31,5.41,318442,0
2015-09-11,5.35,5.78,5.35,5.59,177800,0
2015-09-14,5.6,5.77,5.41,5.57,115100,0
2015-09-15,5.58,5.69,5.4,5.43,213300,0
2015-09-16,5.43,5.52,5.36,5.51,162600,0
2015-09-17,5.53,5.75,5.43,5.72,218353,0
2015-09-18,5.64,5.86,5.46,5.77,665500,0
2015-09-21,5.81,5.89,5.52,5.54,154200,0
2015-09-22,5.54,5.74,5.35,5.35,295600,0
2015-09-23,5.38,5.56,5.15,5.15,208689,0
2015-09-24,5.1,5.26,5.08,5.11,127107,0
2015-09-25,5.13,5.14,4.7,4.7,580200,0
2015-09-28,4.58,5,4.21,4.3,563670,0
2015-09-29,4.35,4.49,4.3,4.45,908300,0
2015-09-30,4.46,4.48,4.27,4.46,274800,0
2015-10-01,4.46,4.46,4.18,4.28,322300,0
2015-10-02,4.26,4.29,4,4.17,331800,0
2015-10-05,4.17,4.33,4.03,4.2,310587,0
2015-10-06,4.13,4.29,4.12,4.25,186100,0
2015-10-07,4.28,4.38,4.15,4.33,250246,0
2015-10-08,4.34,4.39,4.3,4.37,109000,0
2015-10-09,4.4,4.57,4.23,4.38,393700,0
2015-10-12,4.4,4.46,4.29,4.31,191040,0
2015-10-13,4.3,4.3,4.05,4.08,314800,0
2015-10-14,4.06,4.12,3.97,4,182900,0
2015-10-15,3.99,4.09,3.95,4.05,183000,0
2015-10-16,4.07,4.15,4.01,4.09,70300,0
2015-10-19,4.08,4.09,4,4.06,99687,0
2015-10-20,4.01,4.09,4,4,132500,0
2015-10-21,4,4.09,3.97,4,77700,0
2015-10-22,3.97,4.05,3.91,4,171800,0
2015-10-23,4.04,4.13,3.72,3.82,311500,0
2015-10-26,3.79,3.84,3.62,3.69,315600,0
2015-10-27,3.7,3.72,3.37,3.39,754500,0
2015-10-28,3.4,3.76,3.4,3.72,392500,0
2015-10-29,3.81,3.82,3.65,3.8,184700,0
2015-10-30,3.83,3.97,3.76,3.97,205600,0
2015-11-02,4.07,4.07,3.8,3.86,174192,0
2015-11-03,3.79,3.98,3.79,3.94,369400,0
2015-11-04,3.93,3.93,3.76,3.92,375163,0
2015-11-05,3.9,3.9,3.82,3.9,93500,0
2015-11-06,3.87,3.93,3.85,3.91,203300,0
2015-11-09,3.91,3.93,3.86,3.86,164424,0
2015-11-10,3.86,3.87,3.78,3.86,147500,0
2015-11-11,3.85,3.88,3.76,3.85,126400,0
2015-11-12,3.82,3.84,3.69,3.73,265100,0
2015-11-13,3.72,3.8,3.71,3.76,209200,0
2015-11-16,3.74,3.79,3.62,3.71,147300,0
2015-11-17,3.71,3.99,3.71,3.92,424400,0
2015-11-18,3.94,4.24,3.75,4.21,261100,0
2015-11-19,4.23,4.23,4.05,4.1,114300,0
2015-11-20,4.13,4.14,4.06,4.11,81000,0
2015-11-23,4.07,4.2,4.02,4.15,103800,0
2015-11-24,4.13,4.38,4.05,4.35,149900,0
2015-11-25,4.37,4.38,4.24,4.34,73900,0
2015-11-27,4.33,4.37,4.17,4.35,63500,0
2015-11-30,4.25,4.3,4.2,4.28,140400,0
2015-12-01,4.31,4.41,4.21,4.36,104470,0
2015-12-02,4.36,4.4,4.18,4.24,152357,0
2015-12-03,4.27,4.31,4,4.05,168308,0
2015-12-04,4.01,4.01,3.88,3.9,67600,0
2015-12-07,3.95,4.03,3.83,3.83,199900,0
2015-12-08,3.78,3.97,3.78,3.88,218943,0
2015-12-09,3.88,3.93,3.69,3.73,153400,0
2015-12-10,3.75,3.84,3.66,3.79,74000,0
2015-12-11,3.7,3.74,3.5,3.51,233900,0
2015-12-14,3.53,3.7,3.49,3.68,128022,0
2015-12-15,3.65,3.8,3.65,3.78,94800,0
2015-12-16,3.79,3.84,3.72,3.79,76000,0
2015-12-17,3.81,3.88,3.6,3.64,94800,0
2015-12-18,3.61,3.69,3.32,3.38,549500,0
2015-12-21,3.42,3.5,3.41,3.48,50200,0
2015-12-22,3.45,3.54,3.39,3.54,79949,0
2015-12-23,3.57,3.68,3.51,3.64,116000,0
2015-12-24,3.64,3.64,3.51,3.54,33108,0
2015-12-28,3.46,3.59,3.43,3.54,78005,0
2015-12-29,3.58,3.58,3.48,3.5,157604,0
2015-12-30,3.43,3.505,3.43,3.43,69492,0
2015-12-31,3.4,3.46,3.35,3.43,144957,0
2016-01-04,3.33,3.38,3.26,3.37,150103,0
2016-01-05,3.37,3.39,3.28,3.29,103209,0
2016-01-06,3.25,3.395,3.25,3.28,404316,0
2016-01-07,3.25,3.26,3.11,3.25,151217,0
2016-01-08,3.3,3.33,3.13,3.13,113705,0
2016-01-11,3.1,3.14,3.05,3.08,92101,0
2016-01-12,3.1,3.17,3.05,3.16,201359,0
2016-01-13,3.18,3.27,3.08,3.15,316716,0
2016-01-14,3.15,3.22,3.04,3.18,76957,0
2016-01-15,3.08,3.15,3.01,3.11,101199,0
2016-01-19,3.11,3.13,3,3.05,61000,0
2016-01-20,2.96,3.06,2.945,2.97,198445,0
2016-01-21,3,3.29,3,3.26,143089,0
2016-01-22,3.4,3.42,3.36,3.42,126343,0
2016-01-25,3.42,3.42,3.32,3.36,83302,0
2016-01-26,3.38,3.53,3.36,3.43,94071,0
2016-01-27,3.43,3.48,3.17,3.18,151767,0
2016-01-28,3.24,3.25,3.18,3.21,38078,0
2016-01-29,3.24,3.33,3.24,3.31,64203,0
2016-02-01,3.32,3.35,3.27,3.31,39157,0
2016-02-02,3.25,3.305,3.17,3.28,37969,0
2016-02-03,3.3,3.31,3.14,3.24,26609,0
2016-02-04,3.23,3.27,3.16,3.25,49968,0
2016-02-05,3.22,3.27,3.2,3.25,190311,0
2016-02-08,3.2,3.2,3.09,3.13,65968,0
2016-02-09,3.08,3.14,2.98,3.04,113346,0
2016-02-10,3.06,3.08,2.99,3.02,40318,0
2016-02-11,3.01,3.13,2.98,3.08,46682,0
2016-02-12,3.07,3.1,2.99,3.1,43317,0
2016-02-16,3.13,3.4,3.04,3.36,120376,0
2016-02-17,3.25,3.46,3.22,3.28,184359,0
2016-02-18,3.27,3.3199,3.18,3.27,61778,0
2016-02-19,3.27,3.37,3.2532,3.29,70279,0
2016-02-22,3.33,3.429,3.33,3.39,66719,0
2016-02-23,3.38,3.39,3.29,3.29,68403,0
2016-02-24,3.25,3.32,3.21,3.3,31454,0
2016-02-25,3.32,3.32,3.114,3.21,177426,0
2016-02-26,3.24,3.25,3.14,3.18,36465,0
2016-02-29,3.16,3.2,3.16,3.17,36528,0
2016-03-01,3.2,3.25,3.135,3.19,67778,0
2016-03-02,3.19,3.23,3.11,3.19,64349,0
2016-03-03,3.17,3.28,3.17,3.25,90082,0
2016-03-04,3.27,3.33,3.2,3.25,50336,0
2016-03-07,3.26,3.32,3.22,3.29,90245,0
2016-03-08,3.32,3.34,3.17,3.17,47871,0
2016-03-09,3.21,3.3,3.165,3.27,240130,0
2016-03-10,3.3,3.38,3.24,3.32,154843,0
2016-03-11,3.39,3.42,3.31,3.4,90279,0
2016-03-14,3.4,3.66,3.38,3.66,211056,0
2016-03-15,3.75,3.75,3.38,3.49,93631,0
2016-03-16,3.49,3.51,3.42,3.46,36228,0
2016-03-17,3.47,3.57,3.4,3.5,183636,0
2016-03-18,3.5,3.77,3.47,3.76,249540,0
2016-03-21,3.74,3.78,3.64,3.66,180447,0
2016-03-22,3.64,3.65,3.55,3.63,40037,0
2016-03-23,3.61,3.66,3.57,3.57,58027,0
2016-03-24,3.65,3.65,3.43,3.56,130191,0
2016-03-28,3.59,3.61,3.47,3.53,45815,0
2016-03-29,3.51,3.69,3.49,3.68,110005,0
2016-03-30,3.7,3.76,3.63,3.65,55455,0
2016-03-31,3.66,3.699,3.51,3.57,55966,0
2016-04-01,3.52,3.5488,3.42,3.48,107762,0
2016-04-04,3.49,3.58,3.45,3.47,150785,0
2016-04-05,3.43,3.52,3.43,3.46,148477,0
2016-04-06,3.48,3.58,3.45,3.57,72058,0
2016-04-07,3.49,3.6,3.49,3.56,97755,0
2016-04-08,3.58,3.6,3.46,3.53,126081,0
2016-04-11,3.58,3.6,3.5601,3.57,36314,0
2016-04-12,3.57,3.64,3.55,3.61,41779,0
2016-04-13,3.6,3.84,3.57,3.77,201850,0
2016-04-14,3.76,3.82,3.71,3.74,45763,0
2016-04-15,3.71,3.78,3.65,3.71,55069,0
2016-04-18,3.72,3.8,3.68,3.79,90020,0
2016-04-19,3.85,3.98,3.8,3.97,177528,0
2016-04-20,3.97,4.12,3.933,4,316441,0
2016-04-21,3.99,4.05,3.88,3.98,142883,0
2016-04-22,4.05,4.19,4.04,4.11,112665,0
2016-04-25,4.14,4.18,4,4.01,94091,0
2016-04-26,4.05,4.19,4.05,4.15,186959,0
2016-04-27,4.17,4.17,4.06,4.1,113801,0
2016-04-28,4.1,4.105,3.95,3.95,155459,0
2016-04-29,3.989,4.08,3.94,3.94,107065,0
2016-05-02,3.97,4.0536,3.91,4.04,71825,0
2016-05-03,3.98,4,3.92,3.94,127640,0
2016-05-04,3.95,3.99,3.86,3.88,114085,0
2016-05-05,3.85,3.88,3.67,3.69,128377,0
2016-05-06,3.66,3.75,3.66,3.71,35948,0
2016-05-09,3.72,3.8,3.71,3.77,25043,0
2016-05-10,3.79,3.79,3.6801,3.72,81721,0
2016-05-11,3.7,3.7,3.64,3.64,124235,0
2016-05-12,3.65,3.65,3.61,3.61,77348,0
2016-05-13,3.6,3.62,3.54,3.58,190750,0
2016-05-16,3.6,3.6,3.52,3.55,130689,0
2016-05-17,3.15,3.27,3.03,3.16,669464,0
2016-05-18,3.14,3.16,3.065,3.14,420574,0
2016-05-19,3.12,3.125,2.98,3.01,412545,0
2016-05-20,3.04,3.12,3.01,3.1,262138,0
2016-05-23,3.15,3.31,3.06,3.25,183907,0
2016-05-24,3.3,3.49,3.26,3.45,541616,0
2016-05-25,3.45,3.45,3.3,3.4,495150,0
2016-05-26,3.4,3.4,3.28,3.33,77806,0
2016-05-27,3.37,3.4,3.33,3.37,107910,0
2016-05-31,3.4,3.4,3.28,3.28,83931,0
2016-06-01,3.23,3.29,3.17,3.25,187235,0
2016-06-02,3.22,3.27,3.18,3.26,114840,0
2016-06-03,3.28,3.32,3.17,3.31,167711,0
2016-06-06,3.3,3.39,3.25,3.36,175198,0
2016-06-07,3.35,3.4,3.32,3.38,68481,0
2016-06-08,3.33,3.4,3.33,3.4,288845,0
2016-06-09,3.35,3.4,3.31,3.37,202075,0
2016-06-10,3.37,3.4,3.25,3.35,98072,0
2016-06-13,3.29,3.4,3.26,3.38,90456,0
2016-06-14,3.33,3.395,3.33,3.38,194336,0
2016-06-15,3.36,3.405,3.36,3.38,167540,0
2016-06-16,3.33,3.4,3.3101,3.37,100377,0
2016-06-17,3.38,3.4,3.34,3.38,152544,0
2016-06-20,3.39,3.44,3.36,3.4,209206,0
2016-06-21,3.38,3.38,3.31,3.33,58069,0
2016-06-22,3.3,3.32,3.21,3.3,83001,0
2016-06-23,3.31,3.34,3.21,3.25,114691,0
2016-06-24,3.02,3.27,3.02,3.25,854935,0
2016-06-27,3.17,3.18,3,3,118336,0
2016-06-28,3,3.12,3,3.06,127962,0
2016-06-29,3.11,3.13,2.98,3.02,319997,0
2016-06-30,3.06,3.06,2.98,3,106454,0
2016-07-01,3,3.14,2.98,3,96791,0
2016-07-05,3,3.12,2.96,3,133229,0
2016-07-06,2.97,3.04,2.96,2.99,74322,0
2016-07-07,2.98,3.03,2.86,2.92,293136,0
2016-07-08,2.94,3.02,2.86,2.98,90754,0
2016-07-11,3.01,3.22,2.9983,3.16,151635,0
2016-07-12,3.22,3.28,3.15,3.23,119389,0
2016-07-13,3.25,3.25,3.08,3.16,84854,0
2016-07-14,3.15,3.23,3.14,3.18,23983,0
2016-07-15,3.21,3.2799,3.185,3.2,196098,0
2016-07-18,3.22,3.25,3.14,3.24,48393,0
2016-07-19,3.24,3.25,3.13,3.16,20191,0
2016-07-20,3.2,3.2,3.11,3.18,16666,0
2016-07-21,3.15,3.18,3.13,3.16,26748,0
2016-07-22,3.15,3.25,3.15,3.23,29880,0
2016-07-25,3.23,3.26,3.17,3.24,75701,0
2016-07-26,3.24,3.31,3.23,3.3,151507,0
2016-07-27,3.29,3.31,3.26,3.28,110698,0
2016-07-28,3.28,3.28,3.22,3.25,61437,0
2016-07-29,3.25,3.25,3.13,3.16,50291,0
2016-08-01,3.16,3.21,3.12,3.17,30806,0
2016-08-02,3.18,3.3,3.06,3.13,61357,0
2016-08-03,3.12,3.18,3.11,3.15,22524,0
2016-08-04,3.14,3.19,3.085,3.17,87387,0
2016-08-05,3.19,3.315,3.19,3.2,206392,0
2016-08-08,3.22,3.25,3.19,3.21,74193,0
2016-08-09,3.2,3.23,3.165,3.22,69152,0
2016-08-10,3.21,3.29,3.16,3.2,42750,0
2016-08-11,3.22,3.23,3.15,3.21,46502,0
2016-08-12,3.21,3.27,3.18,3.22,52892,0
2016-08-15,3.21,3.25,3.21,3.25,92349,0
2016-08-16,3.23,3.26,3.12,3.16,30941,0
2016-08-17,3.18,3.19,3.12,3.13,29754,0
2016-08-18,3.13,3.13,3.07,3.07,52153,0
2016-08-19,3.07,3.09,3.03,3.07,110187,0
2016-08-22,3.07,3.08,2.95,3.04,205782,0
2016-08-23,3.04,3.07,2.97,3.04,55438,0
2016-08-24,3.06,3.1,3.05,3.07,102351,0
2016-08-25,3.07,3.07,2.99,2.99,42288,0
2016-08-26,2.99,3.03,2.93,2.95,225511,0
2016-08-29,2.93,3,2.93,2.99,39738,0
2016-08-30,3,3,2.95,2.99,15298,0
2016-08-31,2.97,2.99,2.87,2.92,130953,0
2016-09-01,2.94,2.97,2.89,2.94,53823,0
2016-09-02,2.97,3,2.96,2.99,25193,0
2016-09-06,3,3.01,2.95,2.97,42762,0
2016-09-07,2.95,3,2.9401,2.97,65694,0
2016-09-08,2.97,3.19,2.97,3.15,240712,0
2016-09-09,3.13,3.14,2.975,2.99,64355,0
2016-09-12,3,3.105,2.971,3.1,70726,0
2016-09-13,3.11,3.11,2.99,2.99,154440,0
2016-09-14,2.78,2.78,2.45,2.66,2130688,0
2016-09-15,2.68,2.71,2.6,2.63,235332,0
2016-09-16,2.65,2.66,2.48,2.48,522969,0
2016-09-19,2.48,2.57,2.4601,2.57,187796,0
2016-09-20,2.61,2.74,2.52,2.55,117398,0
2016-09-21,2.58,2.59,2.48,2.57,75917,0
2016-09-22,2.63,2.74,2.63,2.66,119899,0
2016-09-23,2.63,2.71,2.59,2.68,126358,0
2016-09-26,2.7,2.72,2.64,2.67,101056,0
2016-09-27,2.7,2.73,2.67,2.69,79136,0
2016-09-28,2.69,2.76,2.68,2.74,123680,0
2016-09-29,2.71,2.77,2.71,2.75,102577,0
2016-09-30,2.77,2.85,2.75,2.84,132238,0
2016-10-03,2.83,2.83,2.76,2.77,51328,0
2016-10-04,2.78,2.78,2.67,2.68,67781,0
2016-10-05,2.72,2.73,2.63,2.68,20933,0
2016-10-06,2.65,2.67,2.63,2.63,21769,0
2016-10-07,2.61,2.67,2.58,2.59,48655,0
2016-10-10,2.63,2.63,2.52,2.56,97153,0
2016-10-11,2.55,2.57,2.51,2.52,78245,0
2016-10-12,2.51,2.56,2.51,2.53,35539,0
2016-10-13,2.5,2.56,2.5,2.52,31877,0
2016-10-14,2.52,2.55,2.4948,2.52,29174,0
2016-10-17,2.53,2.55,2.5,2.51,23853,0
2016-10-18,2.52,2.53,2.5,2.52,17947,0
2016-10-19,2.52,2.62,2.5,2.58,132942,0
2016-10-20,2.55,2.61,2.54,2.61,82346,0
2016-10-21,2.6,2.66,2.5675,2.66,995980,0
2016-10-24,2.69,2.76,2.63,2.75,48157,0
2016-10-25,2.72,2.77,2.7,2.77,82134,0
2016-10-26,2.76,2.76,2.67,2.67,40319,0
2016-10-27,2.71,2.71,2.59,2.6,29957,0
2016-10-28,2.6,2.6,2.54,2.57,23661,0
2016-10-31,2.59,2.59,2.5,2.5,51620,0
2016-11-01,2.5,2.55,2.49,2.51,124191,0
2016-11-02,2.53,2.535,2.49,2.49,85924,0
2016-11-03,2.52,2.52,2.48,2.5,26549,0
2016-11-04,2.53,2.63,2.4811,2.58,94924,0
2016-11-07,2.63,2.73,2.59,2.73,79359,0
2016-11-08,2.72,2.72,2.64,2.7,33314,0
2016-11-09,2.58,2.93,2.58,2.93,186641,0
2016-11-10,2.8,3.18,2.79,3.1,225786,0
2016-11-11,3.2,3.32,3.115,3.31,182276,0
2016-11-14,3.34,3.51,3.26,3.43,234269,0
2016-11-15,3.41,3.43,3.29,3.39,85397,0
2016-11-16,3.35,3.5,3.35,3.47,86161,0
2016-11-17,3.5,3.63,3.35,3.42,158240,0
2016-11-18,3.45,3.49,3.3,3.45,82833,0
2016-11-21,3.47,3.55,3.43,3.54,55002,0
2016-11-22,3.55,3.68,3.535,3.66,122239,0
2016-11-23,3.68,3.8,3.53,3.76,120289,0
2016-11-25,3.81,3.81,3.76,3.78,63959,0
2016-11-28,3.76,3.76,3.57,3.59,216098,0
2016-11-29,3.62,3.67,3.5,3.6,194947,0
2016-11-30,3.6,3.77,3.59,3.64,158839,0
2016-12-01,3.64,3.82,3.6,3.63,91922,0
2016-12-02,3.69,3.7,3.62,3.62,101206,0
2016-12-05,3.6,3.75,3.6,3.66,181924,0
2016-12-06,3.7,3.82,3.65,3.81,83936,0
2016-12-07,3.81,3.82,3.74,3.77,114381,0
2016-12-08,3.84,3.87,3.72,3.85,104127,0
2016-12-09,3.88,3.95,3.82,3.92,166787,0
2016-12-12,3.9,3.92,3.81,3.85,60595,0
2016-12-13,3.87,3.89,3.69,3.77,86860,0
2016-12-14,3.71,3.9,3.68,3.85,158493,0
2016-12-15,3.8,3.95,3.8,3.9,293324,0
2016-12-16,3.94,3.94,3.77,3.81,216930,0
2016-12-19,3.79,3.89,3.79,3.87,36569,0
2016-12-20,3.92,3.98,3.89,3.96,51456,0
2016-12-21,3.92,4,3.84,4,126246,0
2016-12-22,4,4.05,3.9201,3.96,52461,0
2016-12-23,3.98,4.01,3.79,3.94,25627,0
2016-12-27,4.02,4.03,3.965,3.98,53015,0
2016-12-28,3.97,4.15,3.95,4,140412,0
2016-12-29,4,4.01,3.9,3.95,24361,0
2016-12-30,3.94,3.94,3.81,3.9,65600,0
2017-01-03,3.98,4,3.8355,3.98,62454,0
2017-01-04,3.97,4.03,3.9049,3.99,86182,0
2017-01-05,4.02,4.0531,3.9,3.97,62558,0
2017-01-06,3.99,3.99,3.84,3.85,38808,0
2017-01-09,3.81,3.89,3.71,3.77,83855,0
2017-01-10,3.8031,3.89,3.765,3.82,83121,0
2017-01-11,3.79,3.88,3.75,3.8,29450,0
2017-01-12,3.84,3.85,3.72,3.76,36045,0
2017-01-13,3.79,3.86,3.76,3.78,133611,0
2017-01-17,3.73,3.85,3.68,3.84,129854,0
2017-01-18,3.89,3.95,3.72,3.94,133339,0
2017-01-19,3.95,3.95,3.85,3.9,134310,0
2017-01-20,3.88,3.97,3.86,3.86,171859,0
2017-01-23,3.88,3.95,3.7,3.72,31369,0
2017-01-24,3.77,3.86,3.73,3.83,26982,0
2017-01-25,3.89,3.93,3.85,3.92,46922,0
2017-01-26,3.91,3.92,3.8,3.8,66705,0
2017-01-27,3.83,3.83,3.7,3.7,83563,0
2017-01-30,3.65,3.7,3.56,3.7,64306,0
2017-01-31,3.7,3.7,3.51,3.67,70513,0
2017-02-01,3.68,3.7,3.61,3.63,26792,0
2017-02-02,3.57,3.67,3.39,3.6,73244,0
2017-02-03,3.61,3.74,3.58,3.73,87673,0
2017-02-06,3.7,3.77,3.65,3.68,52290,0
2017-02-07,3.7,3.71,3.6,3.61,52674,0
2017-02-08,3.6,3.85,3.56,3.83,278949,0
2017-02-09,3.97,4.35,3.95,4.3,925443,0
2017-02-10,4.33,4.79,4.33,4.74,619063,0
2017-02-13,4.92,5.12,4.8603,4.91,1166243,0
2017-02-14,5,5.04,4.77,5,432659,0
2017-02-15,5.05,5.215,5.0399,5.21,384737,0
2017-02-16,5.15,5.24,4.88,5,646919,0
2017-02-17,4.98,5.02,4.8952,4.99,365768,0
2017-02-21,5.07,5.65,5.07,5.47,2382937,0
2017-02-22,5.5,5.62,5.47,5.62,794464,0
2017-02-23,5.64,5.65,5.31,5.5,540085,0
2017-02-24,5.48,5.59,5.48,5.59,588021,0
2017-02-27,5.64,5.9589,5.6,5.66,960149,0
2017-02-28,5.7,5.7,5.4001,5.6,632026,0
2017-03-01,5.69,5.7,5.53,5.62,528751,0
2017-03-02,5.6,5.65,5.49,5.62,241131,0
2017-03-03,5.57,5.69,5.54,5.57,293871,0
2017-03-06,5.53,5.65,5.4,5.49,555727,0
2017-03-07,5.49,5.5,5.3,5.37,385761,0
2017-03-08,5.33,5.49,5.31,5.32,341889,0
2017-03-09,5.32,5.4,5.15,5.25,299396,0
2017-03-10,5.28,5.36,5.0943,5.2,584586,0
2017-03-13,5,5.15,4.74,5.09,522253,0
2017-03-14,5.03,5.115,4.82,5,266511,0
2017-03-15,5.05,5.1484,4.97,5.08,232058,0
2017-03-16,5.06,5.22,5,5.22,274873,0
2017-03-17,5.19,5.5,5.19,5.46,613108,0
2017-03-20,5.38,5.38,4.91,5.05,570080,0
2017-03-21,5.07,5.09,4.67,4.98,451599,0
2017-03-22,4.96,5.08,4.88,4.97,218917,0
2017-03-23,4.95,4.99,4.9,4.93,227964,0
2017-03-24,4.97,5,4.9001,4.99,206909,0
2017-03-27,4.91,5,4.85,4.96,260822,0
2017-03-28,4.95,5.0276,4.92,4.99,220695,0
2017-03-29,5,5.11,4.92,5.07,209912,0
2017-03-30,5.07,5.08,4.91,4.98,310602,0
2017-03-31,4.98,5.1,4.92,5,328452,0
2017-04-03,4.98,5.07,4.88,5.05,298645,0
2017-04-04,5.15,5.38,5.06,5.3,419422,0
2017-04-05,5.38,5.38,5.09,5.16,373642,0
2017-04-06,5.24,5.395,5.14,5.39,385330,0
2017-04-07,5.39,5.68,5.32,5.64,818774,0
2017-04-10,5.65,5.74,5.61,5.68,748399,0
2017-04-11,5.68,5.7,5.44,5.62,522827,0
2017-04-12,5.62,5.62,5.3,5.49,333376,0
2017-04-13,5.44,5.65,5.41,5.44,389920,0
2017-04-17,5.45,5.58,5.4,5.56,242898,0
2017-04-18,5.55,5.58,5.45,5.54,172279,0
2017-04-19,5.68,6.2,5.65,6.07,1320870,0
2017-04-20,6.18,6.29,5.97,6.03,480007,0
2017-04-21,6.05,6.12,5.92,6,368740,0
2017-04-24,6.1,6.25,5.95,6.22,398518,0
2017-04-25,6.21,6.27,6.05,6.08,367609,0
2017-04-26,6.07,6.2,6.06,6.11,229461,0
2017-04-27,6.15,6.19,6.05,6.07,128708,0
2017-04-28,6.07,6.15,5.97,6,341278,0
2017-05-01,6.01,6.22,5.96,6.17,260129,0
2017-05-02,6.2,6.55,6.14,6.44,1010775,0
2017-05-03,6.56,6.65,6.1,6.18,370851,0
2017-05-04,6.16,6.43,6.11,6.39,272582,0
2017-05-05,6.28,6.34,6.13,6.25,291529,0
2017-05-08,6.37,6.4,6.16,6.18,150396,0
2017-05-09,6.13,6.35,6.13,6.34,267170,0
2017-05-10,6.32,6.3501,6.15,6.21,268706,0
2017-05-11,6.39,6.39,5.76,6.08,476094,0
2017-05-12,6.05,6.19,6.02,6.07,190183,0
2017-05-15,6.09,6.22,6.04,6.1,189253,0
2017-05-16,6.09,6.11,5.95,6.1,200498,0
2017-05-17,6.06,6.09,5.75,5.82,442394,0
2017-05-18,5.82,5.97,5.82,5.9,222448,0
2017-05-19,5.94,5.97,5.77,5.79,172622,0
2017-05-22,5.8,5.91,5.7301,5.89,202054,0
2017-05-23,5.93,6.15,5.81,6.1,184772,0
2017-05-24,6.1,6.17,5.94,6.04,167536,0
2017-05-25,6.06,6.1109,5.9,6.02,133248,0
2017-05-26,5.99,6.01,5.83,5.97,70420,0
2017-05-30,5.95,5.97,5.85,5.93,84678,0
2017-05-31,5.95,5.95,5.8,5.88,106156,0
2017-06-01,5.9,6.09,5.82,6.04,143821,0
2017-06-02,6.1,6.59,6.1,6.24,479633,0
2017-06-05,6.31,6.31,6.1,6.13,189003,0
2017-06-06,6.24,6.25,6.11,6.12,247049,0
2017-06-07,6.2,6.21,6.03,6.08,316219,0
2017-06-08,6.14,6.14,4.8,5.17,2660576,0
2017-06-09,5.24,5.4363,4.92,5,871837,0
2017-06-12,5.19,5.33,5.05,5.21,554964,0
2017-06-13,5.25,5.41,5.1937,5.27,332302,0
2017-06-14,5.3,5.37,5.16,5.2,214481,0
2017-06-15,5.18,5.4,5.1,5.28,338543,0
2017-06-16,5.22,5.37,5.12,5.2,305001,0
2017-06-19,5.2,5.28,5.1,5.21,208882,0
2017-06-20,5.23,5.51,5.18,5.46,254269,0
2017-06-21,5.43,5.43,5.17,5.2,198998,0
2017-06-22,5.2,5.357,5.2,5.31,131141,0
2017-06-23,5.3,5.39,5.1889,5.38,570878,0
2017-06-26,5.31,5.48,5.2401,5.43,216295,0
2017-06-27,5.43,5.63,5.41,5.47,279049,0
2017-06-28,5.5,5.75,5.5,5.7,207572,0
2017-06-29,5.62,5.6715,5.4,5.46,210895,0
2017-06-30,5.5,5.55,5.35,5.38,149627,0
2017-07-03,5.41,5.54,5.35,5.52,117482,0
2017-07-05,5.52,5.62,5.51,5.58,208073,0
2017-07-06,5.51,5.53,5.41,5.43,119531,0
2017-07-07,5.43,5.5,5.4,5.5,155633,0
2017-07-10,5.46,5.55,5.35,5.53,170149,0
2017-07-11,5.46,5.53,5.18,5.18,312213,0
2017-07-12,4.96,5.375,4.96,5.36,219589,0
2017-07-13,5.35,5.4,5.28,5.34,117347,0
2017-07-14,5.3,5.44,5.29,5.36,135356,0
2017-07-17,5.37,5.37,5.26,5.29,153894,0
2017-07-18,5.28,5.355,5.25,5.27,119494,0
2017-07-19,5.23,5.39,5.2232,5.32,164283,0
2017-07-20,5.3,5.39,5.1962,5.3,128556,0
2017-07-21,5.34,5.35,5.245,5.29,203067,0
2017-07-24,5.24,5.37,5.21,5.32,172011,0
2017-07-25,5.28,5.41,5.23,5.23,174247,0
2017-07-26,5.26,5.45,5.26,5.33,175946,0
2017-07-27,5.31,5.35,5.09,5.11,96679,0
2017-07-28,5.07,5.22,4.76,4.8,450066,0
2017-07-31,4.5,4.75,4.33,4.33,581011,0
2017-08-01,4.4,4.56,4.3237,4.5,305030,0
2017-08-02,4.46,4.55,4.46,4.5,220859,0
2017-08-03,4.54,4.55,4.5093,4.52,90660,0
2017-08-04,4.55,4.7,4.5101,4.64,112551,0
2017-08-07,4.6,4.66,4.5684,4.63,116491,0
2017-08-08,4.66,4.72,4.5,4.65,90935,0
2017-08-09,4.56,4.64,4.56,4.62,159458,0
2017-08-10,4.63,4.66,4.47,4.65,172517,0
2017-08-11,4.6,4.7,4.59,4.68,106151,0
2017-08-14,4.68,4.86,4.68,4.83,80996,0
2017-08-15,4.83,4.88,4.74,4.74,104664,0
2017-08-16,4.74,4.8651,4.69,4.69,41577,0
2017-08-17,4.69,4.82,4.61,4.65,322835,0
2017-08-18,4.55,4.69,4.55,4.67,181877,0
2017-08-21,4.62,4.67,4.49,4.49,61417,0
2017-08-22,4.54,4.61,4.49,4.58,105832,0
2017-08-23,4.51,4.67,4.37,4.43,95765,0
2017-08-24,4.46,4.55,4.39,4.41,110728,0
2017-08-25,4.36,4.52,4.36,4.49,190897,0
2017-08-28,4.48,4.81,4.465,4.74,206938,0
2017-08-29,4.59,4.88,4.57,4.85,91995,0
2017-08-30,4.78,5.054,4.78,5,212326,0
2017-08-31,4.96,5.0999,4.96,5.05,124903,0
2017-09-01,5,5.11,4.92,5.07,115270,0
2017-09-05,4.9,5.07,4.85,4.89,167993,0
2017-09-06,4.94,5.05,4.8933,4.99,112424,0
2017-09-07,4.99,5.0499,4.95,4.99,78065,0
2017-09-08,4.95,5.1199,4.95,5.03,108310,0
2017-09-11,5.06,5.2,5.04,5.2,209781,0
2017-09-12,5.23,5.45,5.23,5.45,390294,0
2017-09-13,5.35,5.35,4.901,5.06,707408,0
2017-09-14,5.13,5.2,5,5.05,135455,0
2017-09-15,5.09,5.2,5,5.05,341100,0
2017-09-18,5.02,5.12,5,5.1,186838,0
2017-09-19,5.07,5.14,5.04,5.08,73263,0
2017-09-20,5.1,5.23,5.04,5.12,201716,0
2017-09-21,5.14,5.15,5,5.02,131347,0
2017-09-22,5.04,5.06,4.96,4.98,106165,0
2017-09-25,4.93,5,4.81,4.92,144155,0
2017-09-26,4.87,5.07,4.87,5.04,90413,0
2017-09-27,5.07,5.19,4.87,5.11,288795,0
2017-09-28,5.14,5.19,5.07,5.16,231321,0
2017-09-29,5.18,5.35,5.13,5.31,245805,0
2017-10-02,5.24,5.34,5.1343,5.31,260023,0
2017-10-03,5.27,5.33,5.21,5.27,93712,0
2017-10-04,5.26,5.33,5.08,5.16,164755,0
2017-10-05,5.12,5.18,5.08,5.09,87431,0
2017-10-06,5.03,5.2,5.03,5.14,60432,0
2017-10-09,5.17,5.2,5.07,5.11,66120,0
2017-10-10,5.09,5.23,5.09,5.23,80616,0
2017-10-11,5.18,5.29,5.15,5.25,55486,0
2017-10-12,5.23,5.32,5.2,5.31,107104,0
2017-10-13,5.27,5.33,5.18,5.23,78360,0
2017-10-16,5.2,5.28,5.12,5.19,58872,0
2017-10-17,5.14,5.16,5.03,5.03,87593,0
2017-10-18,5.03,5.18,5,5,146584,0
2017-10-19,5.01,5.01,4.8891,4.94,77967,0
2017-10-20,5,5.04,4.92,4.98,105767,0
2017-10-23,5.03,5.08,4.92,4.93,72729,0
2017-10-24,4.9,4.96,4.78,4.78,169903,0
2017-10-25,4.76,4.91,4.68,4.84,202222,0
2017-10-26,4.83,4.94,4.83,4.88,74749,0
2017-10-27,4.89,5.07,4.87,5.07,162923,0
2017-10-30,5.02,5.09,4.93,4.95,88121,0
2017-10-31,4.93,5.06,4.85,4.88,182157,0
2017-11-01,4.85,4.95,4.82,4.83,65274,0
2017-11-02,4.8,5.2,4.8,5.2,284666,0
2017-11-03,5.2,5.2,5.06,5.18,162081,0
2017-11-06,5.2,5.25,5.13,5.22,208261,0
2017-11-07,5.2,5.25,5.13,5.13,58517,0
2017-11-08,5.11,5.21,5.01,5.12,136317,0
2017-11-09,5.12,5.18,4.96,5,111916,0
2017-11-10,4.95,5.45,4.95,5.09,202162,0
