Date,Open,High,Low,Close,Volume,OpenInt
2012-02-10,5.85,6.37,5,5.25,4029740,0
2012-02-13,5.38,5.38,5.03,5.14,329999,0
2012-02-14,5.06,5.1,5,5.04,183487,0
2012-02-15,5.03,5.06,4.98,5.05,312477,0
2012-02-16,5.14,5.15,5,5.02,51505,0
2012-02-17,5.02,5.23,5,5,120177,0
2012-02-21,5.04,5.04,5,5,152406,0
2012-02-22,5,5.01,4.9,4.93,168594,0
2012-02-23,4.9,4.92,4.75,4.77,158297,0
2012-02-24,4.8,4.9,4.8,4.9,69889,0
2012-02-27,4.87,4.89,4.8,4.8,45789,0
2012-02-28,4.85,5,4.85,4.9,149009,0
2012-02-29,4.96,5,4.83,4.88,56107,0
2012-03-01,4.92,4.94,4.85,4.85,34219,0
2012-03-02,5.04,5.04,4.85,4.98,59434,0
2012-03-05,5.04,5.04,4.9,4.99,21747,0
2012-03-06,4.95,5.03,4.95,5,207715,0
2012-03-07,5.1,5.3,5,5.14,118110,0
2012-03-08,5.22,5.22,5.01,5.1,31996,0
2012-03-09,5.19,5.25,5.05,5.24,340096,0
2012-03-12,5.25,5.38,5.15,5.33,61283,0
2012-03-13,5.4,5.5,5.17,5.38,107478,0
2012-03-14,5.32,5.82,5.26,5.78,87100,0
2012-03-15,5.85,6.25,5.42,6.2,149833,0
2012-03-16,6.23,6.25,6,6.06,66406,0
2012-03-19,5.99,6.1,5.7,5.79,60508,0
2012-03-20,5.79,6.12,5.79,6.09,62514,0
2012-03-21,6.6,7.25,6.5,7.05,924572,0
2012-03-22,7.06,7.58,6.95,7.37,857974,0
2012-03-23,7.4,7.86,7.3,7.62,345560,0
2012-03-26,7.87,8.1,7.6,7.87,299175,0
2012-03-27,7.92,7.92,7.31,7.41,209634,0
2012-03-28,7.4,7.51,7,7.13,166614,0
2012-03-29,7.15,7.35,7,7.26,158874,0
2012-03-30,7.38,7.65,7.35,7.56,315378,0
2012-04-02,7.52,8.24,7.52,8,310098,0
2012-04-03,8,8.02,7.76,7.77,113606,0
2012-04-04,7.74,7.74,7.6,7.7,99470,0
2012-04-05,7.65,7.86,7.62,7.65,65230,0
2012-04-09,7.6,7.67,7.5,7.62,72322,0
2012-04-10,7.62,7.88,7.35,7.4,113410,0
2012-04-11,7.44,7.59,7.01,7.21,118872,0
2012-04-12,7.28,7.63,6.9,7.56,164640,0
2012-04-13,7.58,7.62,7.27,7.45,125828,0
2012-04-16,7.51,7.85,7.05,7.1,67323,0
2012-04-17,7.13,7.19,6.75,7.02,171241,0
2012-04-18,6.99,7.15,6.95,7.12,36965,0
2012-04-19,7.18,7.18,6.81,6.97,39751,0
2012-04-20,7.01,7.07,6.8,7.03,45241,0
2012-04-23,7.06,7.06,6.36,6.41,105815,0
2012-04-24,6.45,7.04,6.42,6.97,102527,0
2012-04-25,7.07,7.44,7.07,7.38,132024,0
2012-04-26,7.38,7.64,6.9,7.62,144795,0
2012-04-27,7.68,8.03,7.4,8,117400,0
2012-04-30,8.01,8.93,7.7401,8.29,685390,0
2012-05-01,8.3,8.99,8.25,8.84,409870,0
2012-05-02,8.87,10.88,8.87,10.09,3616222,0
2012-05-03,10.97,11.72,10.25,10.63,3862577,0
2012-05-04,11,11.58,10.6,11.39,1723507,0
2012-05-07,12.28,13.6,11.77,13.1,4377127,0
2012-05-08,11.94,12.09,11.02,11.31,2753558,0
2012-05-09,11.11,11.54,10.74,11.24,1319225,0
2012-05-10,11.77,11.89,10.74,10.94,1310597,0
2012-05-11,11.03,11.15,9,9.24,1643088,0
2012-05-14,9.83,10.74,9.5,10.54,1688552,0
2012-05-15,11.21,11.59,10.76,11.05,1437779,0
2012-05-16,11.88,11.89,9.64,10.53,1048791,0
2012-05-17,10.9,10.9,9.54,9.58,618658,0
2012-05-18,9.75,9.98,9.25,9.88,800501,0
2012-05-21,9.97,9.97,8.31,9.5,1151175,0
2012-05-22,9.9,10.55,9.52,10.24,673012,0
2012-05-23,10.11,11.25,9.7,11.21,695093,0
2012-05-24,11.5,11.75,10.58,11.14,733746,0
2012-05-25,11.14,11.9,11,11.23,512102,0
2012-05-29,12,12.5,11.7,12.13,928345,0
2012-05-30,12.55,13.92,12.15,13.89,1609229,0
2012-05-31,14.01,15,12.86,14.7,2342367,0
2012-06-01,13.39,13.39,11.76,11.95,1597956,0
2012-06-04,12.84,13.1,12.25,12.4,665321,0
2012-06-05,12.61,12.67,11.02,11.13,990715,0
2012-06-06,11.79,12.55,11.45,12.07,791462,0
2012-06-07,12.21,12.9,11.9,12.14,763485,0
2012-06-08,13.15,13.6,12.32,13.39,1267053,0
2012-06-11,14.21,14.55,12.88,13.08,1151222,0
2012-06-12,13.69,13.69,12.2,12.87,843631,0
2012-06-13,12.73,13.01,11.91,12.37,511640,0
2012-06-14,12.35,12.59,12.1,12.17,433284,0
2012-06-15,12.3,13.25,12.22,13.1,659816,0
2012-06-18,13.25,13.79,12.8,13.34,949372,0
2012-06-19,13.22,13.68,12.8,13.42,723660,0
2012-06-20,13.82,13.86,12.7,12.96,577286,0
2012-06-21,12.89,12.89,11.7,12.09,784863,0
2012-06-22,12.12,12.23,11.2,11.85,1348468,0
2012-06-25,12.44,12.44,11.35,11.55,489371,0
2012-06-26,11.85,12.5,11.56,12.29,719095,0
2012-06-27,12.4,13.08,12.33,12.83,595996,0
2012-06-28,12.83,13.5,12.65,13.5,665864,0
2012-06-29,13.8,14.3,13.16,13.7,1053568,0
2012-07-02,14,14.45,13.5,14.18,827781,0
2012-07-03,14.43,14.79,14.24,14.33,478556,0
2012-07-05,14.2,14.3,13.26,13.71,748041,0
2012-07-06,14.19,15.75,14.05,15.45,2035585,0
2012-07-09,16.86,17.49,16.3,17.34,1534650,0
2012-07-10,18,18,13.44,15.3,3222379,0
2012-07-11,14.86,15.25,13.35,14.15,1159538,0
2012-07-12,13.88,15.45,13.71,15.26,862675,0
2012-07-13,15.11,16.23,15.01,16.14,655134,0
2012-07-16,16.65,17.18,14.33,15.45,1584100,0
2012-07-17,15.7,16.48,14.69,15.11,663348,0
2012-07-18,15.11,15.45,14.6,15,493207,0
2012-07-19,14.9,14.95,12.67,13.02,1517758,0
2012-07-20,12.06,12.48,10.86,11.25,2732077,0
2012-07-23,12.57,13.23,12.06,12.67,1503561,0
2012-07-24,13.45,13.47,12.5,12.69,725342,0
2012-07-25,13.25,13.32,12.02,12.96,1123882,0
2012-07-26,11.09,11.3,9.04,9.12,2827322,0
2012-07-27,9.36,10.09,9.22,9.89,737470,0
2012-07-30,10.25,10.74,9.71,10.16,580878,0
2012-07-31,10.14,10.28,9.6,9.73,416630,0
2012-08-01,9.6,9.65,8.73,8.86,646652,0
2012-08-02,9.44,9.5,8.9,9.12,367513,0
2012-08-03,9.32,10.32,9.29,10.1,716740,0
2012-08-06,10.26,10.88,10.09,10.19,713942,0
2012-08-07,10.19,10.47,9.53,9.85,469049,0
2012-08-08,9.88,10.15,9.58,9.93,318340,0
2012-08-09,10.45,10.45,9.8,10.05,443066,0
2012-08-10,10.3,10.35,9.61,9.65,527128,0
2012-08-13,9.55,9.6,8.81,8.99,957717,0
2012-08-14,9.03,9.03,7.62,7.9,1866206,0
2012-08-15,8.29,8.46,7.52,7.94,2013806,0
2012-08-16,8.1,8.18,7.77,8.07,1013591,0
2012-08-17,8.04,8.13,7.9,8.01,490554,0
2012-08-20,7.95,8.0799,7.79,7.86,317146,0
2012-08-21,7.87,7.91,7.5,7.54,795523,0
2012-08-22,7.61,8.39,7.54,8.32,1309498,0
2012-08-23,8.46,8.57,7.86,8.45,1040757,0
2012-08-24,8.5,8.87,8.45,8.61,875758,0
2012-08-27,8.64,8.7,8,8.14,592696,0
2012-08-28,8.13,8.369,8.06,8.29,493480,0
2012-08-29,8.26,8.3,8.15,8.21,292298,0
2012-08-30,8.17,8.24,7.88,7.98,489659,0
2012-08-31,8.01,8.07,7.86,7.94,449591,0
2012-09-04,8.01,8.44,8.01,8.24,621294,0
2012-09-05,8.25,8.51,8.1,8.27,636486,0
2012-09-06,8.25,8.389,8.21,8.26,542809,0
2012-09-07,8.64,8.85,8.25,8.26,1470414,0
2012-09-10,8.28,8.34,7.62,7.68,1128050,0
2012-09-11,7.94,8,7.56,7.6,968093,0
2012-09-12,7.65,7.8,7.35,7.62,651382,0
2012-09-13,7.62,7.64,7.45,7.46,627620,0
2012-09-14,7.52,7.75,7.48,7.6,628189,0
2012-09-17,7.58,7.65,7.42,7.49,627400,0
2012-09-18,7.47,7.52,7.35,7.5,550640,0
2012-09-19,7.56,7.66,7.35,7.54,796142,0
2012-09-20,7.47,7.85,7.46,7.6,1106785,0
2012-09-21,7.77,7.83,7.66,7.75,542171,0
2012-09-24,7.8,7.87,7.5,7.64,506695,0
2012-09-25,7.69,7.7,7.5,7.6,538792,0
2012-09-26,7.57,7.65,7.43,7.56,455524,0
2012-09-27,7.6,7.65,7.46,7.61,490613,0
2012-09-28,7.56,7.68,7.56,7.58,462591,0
2012-10-01,7.62,7.98,7.61,7.74,1135859,0
2012-10-02,7.77,7.8,7.51,7.56,632016,0
2012-10-03,7.57,7.66,7.54,7.58,366735,0
2012-10-04,7.6,7.68,7.56,7.59,326334,0
2012-10-05,7.62,7.72,7.53,7.54,424857,0
2012-10-08,7.52,7.82,7.49,7.5,647887,0
2012-10-09,7.48,7.55,6.333,6.9,1756247,0
2012-10-10,6.95,7.07,6.83,6.97,345738,0
2012-10-11,6.96,7.08,6.8316,6.89,327952,0
2012-10-12,6.87,6.99,6.7,6.77,427230,0
2012-10-15,6.6,6.88,6.368,6.8,937882,0
2012-10-16,6.93,6.97,6.67,6.76,482413,0
2012-10-17,6.68,7.1,6.6,6.71,615201,0
2012-10-18,6.7,6.7,6.4,6.41,1045331,0
2012-10-19,6.39,6.45,5.84,6.12,1109101,0
2012-10-22,6.16,6.37,6.1,6.25,447783,0
2012-10-23,6.35,6.35,5.88,5.99,524866,0
2012-10-24,6.3,6.3,5.94,6.16,439573,0
2012-10-25,6.59,6.77,5.5,5.6,1440204,0
2012-10-26,5.56,5.7,5.43,5.57,496484,0
2012-10-31,5.58,5.7,5.43,5.48,462087,0
2012-11-01,5.38,5.54,5.33,5.52,434816,0
2012-11-02,5.51,5.51,5.38,5.44,314477,0
2012-11-05,5.41,5.49,4.66,4.87,900423,0
2012-11-06,4.92,5.2,4.9,5.04,444985,0
2012-11-07,4.94,4.99,4.75,4.79,686041,0
2012-11-08,4.83,4.985,4.5,4.71,469061,0
2012-11-09,4.7,4.87,4.61,4.72,654745,0
2012-11-12,4.75,4.82,4.6,4.68,251941,0
2012-11-13,4.66,4.86,4.44,4.56,905005,0
2012-11-14,4.68,5.33,4.62,5.12,839908,0
2012-11-15,5.1,5.47,4.7701,4.85,906669,0
2012-11-16,4.88,5.05,4.44,4.93,928600,0
2012-11-19,5.08,5.37,4.96,5.11,732765,0
2012-11-20,5.12,5.3,4.798,4.85,555320,0
2012-11-21,4.9,5.25,4.721,4.95,727280,0
2012-11-23,4.95,4.9913,4.77,4.96,245732,0
2012-11-26,4.91,5.15,4.8,5.08,1197964,0
2012-11-27,5.05,5.8299,5.04,5.5,2198708,0
2012-11-28,5.5,6.13,5.4,5.91,1498829,0
2012-11-29,6,6.2,5.87,6.02,959223,0
2012-11-30,6.04,6.49,5.9209,6.38,1880205,0
2012-12-03,6.35,6.5,6.13,6.26,1143986,0
2012-12-04,6.5,6.51,5.53,5.63,1304820,0
2012-12-05,5.7838,5.98,5.7101,5.77,482996,0
2012-12-06,5.75,5.78,5.11,5.34,929602,0
2012-12-07,5.4,5.72,5.34,5.6,540360,0
2012-12-10,5.6,5.7,5.43,5.67,641235,0
2012-12-11,5.67,5.8,5.52,5.6,1249946,0
2012-12-12,5.71,6.13,5.67,6.05,1003484,0
2012-12-13,6.09,6.15,5.86,5.98,670516,0
2012-12-14,6,6.12,5.61,5.74,1084176,0
2012-12-17,5.77,5.98,5.66,5.9,496893,0
2012-12-18,5.9,5.95,5.7,5.82,524289,0
2012-12-19,5.76,5.93,5.76,5.79,386591,0
2012-12-20,5.75,5.75,5.27,5.56,992911,0
2012-12-21,5.4,5.6,5.3,5.52,673108,0
2012-12-24,5.49,5.581,5.28,5.3,175811,0
2012-12-26,5.35,5.41,4.8101,5.1,961727,0
2012-12-27,5.07,5.29,5.02,5.06,535412,0
2012-12-28,5,5.19,4.97,5.1,283218,0
2012-12-31,5.1,5.56,5.08,5.47,713338,0
2013-01-02,5.64,5.75,5.57,5.71,417742,0
2013-01-03,5.73,5.79,5.65,5.75,242894,0
2013-01-04,5.77,5.87,5.7,5.81,326237,0
2013-01-07,5.74,5.92,5.72,5.86,285402,0
2013-01-08,5.8,5.84,5.38,5.42,478018,0
2013-01-09,5.24,5.35,5,5.19,1419287,0
2013-01-10,5.14,5.28,5.06,5.25,600705,0
2013-01-11,5.23,5.29,5.15,5.22,235888,0
2013-01-14,5.38,5.53,5.27,5.33,500441,0
2013-01-15,5.31,5.35,5.19,5.32,237283,0
2013-01-16,5.32,5.62,5.31,5.49,515510,0
2013-01-17,5.54,5.65,5.52,5.6,231408,0
2013-01-18,5.59,5.67,5.42,5.67,305707,0
2013-01-22,5.67,5.76,5.5,5.68,399112,0
2013-01-23,5.69,5.69,5.42,5.67,426700,0
2013-01-24,5.66,6.05,5.55,5.91,716847,0
2013-01-25,5.98,6.09,5.73,6.08,551272,0
2013-01-28,6.07,6.24,5.91,6.06,357161,0
2013-01-29,6.06,6.08,5.85,5.98,262028,0
2013-01-30,5.99,5.99,5.7,5.73,329087,0
2013-01-31,5.75,5.85,5.71,5.79,146573,0
2013-02-01,5.87,5.94,5.81,5.93,262540,0
2013-02-04,5.59,5.72,5.11,5.15,1109041,0
2013-02-05,5.2,5.23,4.61,4.65,1348245,0
2013-02-06,4.72,5.22,4.65,5.12,715360,0
2013-02-07,5.19,5.25,4.99,5.15,291535,0
2013-02-08,5.14,5.45,5.14,5.41,382097,0
2013-02-11,5.44,5.59,5.26,5.59,562204,0
2013-02-12,5.57,5.68,5.5,5.64,377373,0
2013-02-13,5.63,5.69,5.48,5.55,321163,0
2013-02-14,5.52,5.68,5.51,5.6,221473,0
2013-02-15,5.62,5.63,5.521,5.58,188612,0
2013-02-19,5.57,5.57,5.3,5.37,517625,0
2013-02-20,5.39,5.39,4.81,4.84,851462,0
2013-02-21,4.85,4.96,2.96,3,4723923,0
2013-02-22,3.17,3.29,2.72,2.8,3840703,0
2013-02-25,2.83,3.04,2.81,2.97,1182189,0
2013-02-26,2.99,3.03,2.9,3,657202,0
2013-02-27,3,3.18,2.98,3.08,917809,0
2013-02-28,3.12,3.29,3.09,3.29,1088661,0
2013-03-01,3.3,3.36,3.2,3.28,733788,0
2013-03-04,3.28,3.33,3.06,3.15,542651,0
2013-03-05,3.09,3.145,2.98,3.1,545934,0
2013-03-06,3.1,3.29,3.04,3.23,563847,0
2013-03-07,3.19,3.26,3.025,3.1,1266655,0
2013-03-08,3.12,3.17,3.1,3.11,562223,0
2013-03-11,3.14,3.2,3.06,3.12,538473,0
2013-03-12,3.12,3.39,3.12,3.15,966216,0
2013-03-13,3.14,3.18,3.05,3.07,510700,0
2013-03-14,3.12,3.12,2.82,2.99,833700,0
2013-03-15,3.02,3.06,2.93,3,322688,0
2013-03-18,3,3.22,2.9999,3.17,716320,0
2013-03-19,3.21,3.27,3.09,3.14,330753,0
2013-03-20,3.14,3.14,3.05,3.12,280743,0
2013-03-21,3.11,3.13,3.07,3.07,127605,0
2013-03-22,3.08,3.09,2.95,2.98,373278,0
2013-03-25,2.96,3.01,2.83,2.88,540757,0
2013-03-26,2.87,2.98,2.86,2.96,257439,0
2013-03-27,2.9,2.95,2.86,2.92,269018,0
2013-03-28,2.94,3.1,2.93,2.99,513392,0
2013-04-01,3,3.04,2.88,2.9,461043,0
2013-04-02,2.91,2.95,2.76,2.79,395418,0
2013-04-03,2.77,2.8991,2.75,2.86,326745,0
2013-04-04,2.87,2.87,2.76,2.84,106142,0
2013-04-05,2.81,2.85,2.775,2.79,157693,0
2013-04-08,2.77,2.8,2.75,2.79,138923,0
2013-04-09,2.76,2.8,2.58,2.67,510650,0
2013-04-10,2.68,3.15,2.65,3.06,1416121,0
2013-04-11,3.07,3.23,2.96,2.98,757278,0
2013-04-12,2.96,3.07,2.91,3.04,217535,0
2013-04-15,3.01,3.039,2.78,2.8,348649,0
2013-04-16,2.84,3.08,2.84,3.03,326990,0
2013-04-17,3,3.04,2.85,2.88,218379,0
2013-04-18,2.89,2.98,2.8034,2.87,156032,0
2013-04-19,2.87,2.92,2.801,2.87,157796,0
2013-04-22,2.9,2.9499,2.8,2.86,229873,0
2013-04-23,2.91,2.95,2.85,2.88,156669,0
2013-04-24,2.91,2.94,2.85,2.87,177678,0
2013-04-25,2.86,2.9,2.8,2.8,263737,0
2013-04-26,2.81,2.88,2.81,2.85,116920,0
2013-04-29,2.84,2.93,2.82,2.88,134862,0
2013-04-30,2.87,2.97,2.86,2.91,193065,0
2013-05-01,3.47,4.17,3.3,3.55,5376470,0
2013-05-02,3.61,3.78,3.53,3.76,864626,0
2013-05-03,3.75,3.84,3.58,3.63,485932,0
2013-05-06,3.65,3.74,3.21,3.36,804511,0
2013-05-07,3.32,3.55,3.28,3.55,404550,0
2013-05-08,3.1,3.6,3.1,3.59,851426,0
2013-05-09,3.6,3.6,3.4,3.42,442268,0
2013-05-10,3.4,3.6,3.29,3.55,435905,0
2013-05-13,3.52,3.69,3.441,3.55,254821,0
2013-05-14,3.57,4.14,3.45,3.8,2811733,0
2013-05-15,3.8,4.08,3.79,3.81,726787,0
2013-05-16,3.83,3.87,3.62,3.68,297702,0
2013-05-17,3.69,3.7299,3.52,3.55,307880,0
2013-05-20,3.57,3.69,3.51,3.65,235774,0
2013-05-21,3.65,3.76,3.56,3.58,188728,0
2013-05-22,3.56,3.66,3.5,3.53,331404,0
2013-05-23,3.49,3.62,3.34,3.59,192135,0
2013-05-24,3.56,3.58,3.47,3.54,101222,0
2013-05-28,3.58,3.72,3.53,3.56,137937,0
2013-05-29,3.5,3.75,3.5,3.61,171982,0
2013-05-30,3.65,3.95,3.6,3.86,591058,0
2013-05-31,3.86,3.98,3.72,3.77,576786,0
2013-06-03,3.78,3.81,3.565,3.57,316090,0
2013-06-04,3.57,3.628,3.51,3.52,202292,0
2013-06-05,3.55,3.625,3.49,3.52,204675,0
2013-06-06,3.5,3.63,3.5,3.57,144809,0
2013-06-07,3.58,3.64,3.48,3.51,230128,0
2013-06-10,3.53,3.53,3.41,3.45,186955,0
2013-06-11,3.41,3.45,3.3,3.32,286376,0
2013-06-12,3.35,3.35,3.15,3.16,293665,0
2013-06-13,3.17,3.3,3.1,3.27,153387,0
2013-06-14,3.27,3.3,3.161,3.21,70365,0
2013-06-17,3.21,3.27,3.16,3.23,102961,0
2013-06-18,3.26,3.27,3.16,3.2,97200,0
2013-06-19,3.18,3.19,3.1,3.1,81673,0
2013-06-20,3.02,3.14,3,3.03,276646,0
2013-06-21,3.05,3.1,2.95,3.09,251487,0
2013-06-24,3,3.04,2.85,2.89,275254,0
2013-06-25,2.93,3.09,2.8901,3,102456,0
2013-06-26,3.02,3.13,3,3.03,149131,0
2013-06-27,3.04,3.18,2.94,3.08,152099,0
2013-06-28,3.04,3.15,3.03,3.1,1003568,0
2013-07-01,3.09,3.33,3.09,3.28,238034,0
2013-07-02,3.25,3.35,3.21,3.24,150572,0
2013-07-03,3.21,3.3,3.2,3.27,32687,0
2013-07-05,3.29,3.29,3.16,3.21,76161,0
2013-07-08,3.19,3.23,3.12,3.15,51154,0
2013-07-09,3.15,3.1501,3.054,3.09,35247,0
2013-07-10,3.07,3.08,3.04,3.08,55780,0
2013-07-11,3.09,3.23,3.051,3.2,181088,0
2013-07-12,3.16,3.22,3.09,3.09,49549,0
2013-07-15,3.05,3.12,3.03,3.06,80359,0
2013-07-16,3.09,3.1,3.05,3.05,47180,0
2013-07-17,3.05,3.05,2.97,3.03,139111,0
2013-07-18,2.97,3.02,2.97,3.02,117969,0
2013-07-19,2.99,3,2.97,2.99,124888,0
2013-07-22,2.99,3,2.96,3,132503,0
2013-07-23,3.02,3.17,2.981,3.17,218842,0
2013-07-24,3.22,3.56,3.18,3.4,960989,0
2013-07-25,3.47,3.48,3.28,3.34,272073,0
2013-07-26,3.29,3.33,3.15,3.25,212378,0
2013-07-29,3.19,3.28,3.16,3.26,104315,0
2013-07-30,3.29,3.43,3.17,3.26,95481,0
2013-07-31,3.29,3.41,3.24,3.32,310041,0
2013-08-01,3.35,3.5,3.31,3.4,199243,0
2013-08-02,3.41,3.4599,3.31,3.37,134538,0
2013-08-05,3.35,3.5888,3.27,3.38,430545,0
2013-08-06,3.38,3.39,3.28,3.3,237617,0
2013-08-07,2.89,2.97,2.8,2.88,690863,0
2013-08-08,2.88,2.92,2.84,2.89,267848,0
2013-08-09,2.9,2.96,2.84,2.93,261252,0
2013-08-12,2.94,2.94,2.8,2.89,329721,0
2013-08-13,2.87,2.93,2.82,2.86,135435,0
2013-08-14,2.85,2.89,2.77,2.82,247388,0
2013-08-15,2.76,2.79,2.7,2.75,170364,0
2013-08-16,2.75,2.75,2.7,2.71,116831,0
2013-08-19,2.71,2.73,2.7,2.7,86240,0
2013-08-20,2.67,2.7,2.61,2.65,179908,0
2013-08-21,2.65,2.73,2.61,2.7,234657,0
2013-08-22,2.73,2.85,2.7,2.82,150420,0
2013-08-23,2.82,2.82,2.68,2.72,206247,0
2013-08-26,2.7,2.7,2.66,2.7,224527,0
2013-08-27,2.68,2.75,2.65,2.65,119699,0
2013-08-28,2.64,2.68,2.61,2.66,189493,0
2013-08-29,2.66,2.76,2.63,2.7,105783,0
2013-08-30,2.68,2.7602,2.62,2.62,83759,0
2013-09-03,2.62,2.67,2.6,2.6,98611,0
2013-09-04,2.64,2.8,2.6,2.64,110107,0
2013-09-05,2.67,2.76,2.65,2.67,112924,0
2013-09-06,2.65,2.73,2.64,2.72,201089,0
2013-09-09,2.72,2.84,2.72,2.82,243451,0
2013-09-10,2.82,2.82,2.72,2.74,129240,0
2013-09-11,2.75,2.76,2.66,2.74,165820,0
2013-09-12,2.73,2.77,2.7,2.73,69345,0
2013-09-13,2.76,2.76,2.68,2.7,114765,0
2013-09-16,2.73,2.76,2.68,2.69,69121,0
2013-09-17,2.7,2.75,2.68,2.68,88144,0
2013-09-18,2.68,2.75,2.68,2.73,101002,0
2013-09-19,2.72,2.73,2.68,2.73,93249,0
2013-09-20,2.72,2.76,2.68,2.69,82699,0
2013-09-23,2.68,2.72,2.59,2.65,106189,0
2013-09-24,2.64,2.71,2.61,2.67,81700,0
2013-09-25,2.64,2.67,2.62,2.62,108100,0
2013-09-26,2.61,2.65,2.53,2.62,195600,0
2013-09-27,2.59,2.6,2.54,2.6,129100,0
2013-09-30,2.57,2.59,2.54,2.58,111700,0
2013-10-01,2.58,2.58,2.53,2.55,91800,0
2013-10-02,2.53,2.55,2.49,2.51,200100,0
2013-10-03,2.49,2.51,2.43,2.47,211000,0
2013-10-04,2.49,2.5,2.42,2.44,237400,0
2013-10-07,2.41,2.59,2.41,2.53,152700,0
2013-10-08,2.52,2.53,2.41,2.41,52372,0
2013-10-09,2.44,2.45,2.34,2.37,120900,0
2013-10-10,2.39,2.42,2.34,2.37,186600,0
2013-10-11,2.4,2.5,2.37,2.44,118600,0
2013-10-14,2.39,2.42,2.37,2.38,76400,0
2013-10-15,2.35,2.39,2.35,2.37,60800,0
2013-10-16,2.37,2.37,2.32,2.35,142700,0
2013-10-17,2.32,2.39,2.31,2.39,139729,0
2013-10-18,2.39,2.49,2.39,2.45,134100,0
2013-10-21,2.44,2.47,2.4,2.47,83600,0
2013-10-22,2.47,2.5,2.4,2.41,71100,0
2013-10-23,2.41,2.5,2.41,2.49,108400,0
2013-10-24,2.49,2.6,2.45,2.52,414900,0
2013-10-25,2.53,2.61,2.5,2.53,210300,0
2013-10-28,2.56,2.56,2.43,2.43,63600,0
2013-10-29,2.43,2.49,2.35,2.39,139200,0
2013-10-30,2.36,2.42,2.35,2.4,160300,0
2013-10-31,2.38,2.38,2.31,2.32,76189,0
2013-11-01,2.31,2.41,2.25,2.29,181400,0
2013-11-04,2.27,2.6,2.27,2.47,154300,0
2013-11-05,2.48,2.48,2.38,2.45,163250,0
2013-11-06,2.62,2.78,2.62,2.71,740500,0
2013-11-07,2.7,2.75,2.6,2.62,228300,0
2013-11-08,2.6,2.74,2.52,2.66,186600,0
2013-11-11,2.63,2.66,2.49,2.56,158000,0
2013-11-12,2.58,2.6,2.56,2.57,49300,0
2013-11-13,2.59,2.6,2.47,2.52,160700,0
2013-11-14,2.49,2.61,2.44,2.6,167600,0
2013-11-15,2.61,2.68,2.61,2.66,186300,0
2013-11-18,2.68,2.739,2.63,2.65,131041,0
2013-11-19,2.6,2.68,2.58,2.64,147800,0
2013-11-20,2.64,2.67,2.57,2.65,132700,0
2013-11-21,2.67,2.7,2.59,2.67,67019,0
2013-11-22,2.64,2.69,2.61,2.69,69400,0
2013-11-25,2.7,2.7,2.62,2.67,53600,0
2013-11-26,2.66,2.81,2.61,2.74,379600,0
2013-11-27,2.74,2.8,2.7,2.77,88900,0
2013-11-29,2.8,2.88,2.78,2.8,146424,0
2013-12-02,2.8,2.88,2.75,2.77,165100,0
2013-12-03,2.8,2.84,2.68,2.76,154300,0
2013-12-04,2.77,2.79,2.73,2.75,47900,0
2013-12-05,2.74,2.74,2.68,2.68,97300,0
2013-12-06,2.7,2.7647,2.68,2.71,135418,0
2013-12-09,2.73,2.76,2.67,2.7,172100,0
2013-12-10,2.66,2.69,2.58,2.64,306335,0
2013-12-11,2.65,2.66,2.56,2.65,133749,0
2013-12-12,2.62,2.67,2.58,2.59,79200,0
2013-12-13,2.57,2.6,2.54,2.56,50912,0
2013-12-16,2.55,2.61,2.52,2.53,90400,0
2013-12-17,2.5,2.58,2.5,2.57,141600,0
2013-12-18,2.55,2.58,2.51,2.57,96600,0
2013-12-19,2.53,2.5799,2.51,2.53,92874,0
2013-12-20,2.53,2.55,2.51,2.52,169821,0
2013-12-23,2.51,2.65,2.51,2.62,147906,0
2013-12-24,2.6,2.62,2.56,2.57,45613,0
2013-12-26,2.55,2.61,2.51,2.52,126900,0
2013-12-27,2.5,2.52,2.48,2.5,156200,0
2013-12-30,2.47,2.52,2.41,2.45,168000,0
2013-12-31,2.44,2.5,2.4,2.45,271700,0
2014-01-02,2.46,2.55,2.4101,2.51,242196,0
2014-01-03,2.52,2.6,2.48,2.59,155952,0
2014-01-06,2.62,2.67,2.6,2.62,61800,0
2014-01-07,2.65,2.7,2.6006,2.68,129946,0
2014-01-08,2.7,2.7,2.64,2.64,39828,0
2014-01-09,2.65,2.66,2.54,2.61,114187,0
2014-01-10,2.64,2.64,2.58,2.59,68001,0
2014-01-13,2.59,2.62,2.56,2.61,107521,0
2014-01-14,2.59,2.74,2.58,2.61,146600,0
2014-01-15,2.59,2.64,2.56,2.59,129400,0
2014-01-16,2.58,2.63,2.57,2.58,93200,0
2014-01-17,2.58,2.64,2.57,2.57,47587,0
2014-01-21,2.56,2.6,2.56,2.59,50799,0
2014-01-22,2.6,2.72,2.56,2.68,266400,0
2014-01-23,2.67,2.67,2.6,2.63,128200,0
2014-01-24,2.64,2.64,2.48,2.53,138200,0
2014-01-27,2.52,2.52,2.41,2.45,139700,0
2014-01-28,2.43,2.58,2.43,2.44,465900,0
2014-01-29,2.46,2.49,2.4,2.41,299449,0
2014-01-30,2.44,2.46,2.4,2.42,60000,0
2014-01-31,2.4,2.41,2.35,2.36,83842,0
2014-02-03,2.35,2.36,2.13,2.24,597905,0
2014-02-04,2.23,2.37,2.22,2.36,119798,0
2014-02-05,2.36,2.41,2.33,2.41,146745,0
2014-02-06,2.43,2.51,2.3625,2.51,147325,0
2014-02-07,2.5,2.53,2.44,2.505,119611,0
2014-02-10,2.5,2.52,2.43,2.51,81794,0
2014-02-11,2.53,2.54,2.4932,2.52,61099,0
2014-02-12,2.51,2.52,2.45,2.49,99509,0
2014-02-13,2.55,2.63,2.5103,2.61,141581,0
2014-02-14,2.68,2.68,2.55,2.56,106334,0
2014-02-18,2.55,2.62,2.55,2.61,92439,0
2014-02-19,2.62,2.6301,2.6,2.63,55419,0
2014-02-20,2.63,2.68,2.59,2.67,59039,0
2014-02-21,2.69,2.69,2.63,2.66,53328,0
2014-02-24,2.64,2.7516,2.57,2.635,222545,0
2014-02-25,2.58,2.69,2.55,2.66,103325,0
2014-02-26,2.65,2.66,2.622,2.65,106351,0
2014-02-27,2.63,2.72,2.63,2.665,127987,0
2014-02-28,2.7,2.7199,2.63,2.63,133550,0
2014-03-03,2.59,2.67,2.55,2.65,160915,0
2014-03-04,2.65,2.75,2.64,2.71,105150,0
2014-03-05,2.75,2.86,2.75,2.82,594324,0
2014-03-06,2.58,2.65,2.35,2.63,973324,0
2014-03-07,2.6,2.66,2.58,2.64,309116,0
2014-03-10,2.64,2.66,2.55,2.63,171029,0
2014-03-11,2.6105,2.624,2.55,2.57,67671,0
2014-03-12,2.57,2.72,2.53,2.7,313204,0
2014-03-13,2.72,2.72,2.6,2.61,56082,0
2014-03-14,2.6,2.65,2.575,2.61,49488,0
2014-03-17,2.62,2.63,2.54,2.56,65596,0
2014-03-18,2.59,2.64,2.56,2.6,63271,0
2014-03-19,2.63,2.63,2.54,2.57,71329,0
2014-03-20,2.55,2.59,2.52,2.55,64738,0
2014-03-21,2.55,2.6,2.5308,2.56,57884,0
2014-03-24,2.54,2.58,2.5305,2.54,79642,0
2014-03-25,2.56,2.5646,2.47,2.48,59875,0
2014-03-26,2.48,2.52,2.46,2.49,93700,0
2014-03-27,2.49,2.49,2.4,2.44,210690,0
2014-03-28,2.46,2.51,2.44,2.44,98222,0
2014-03-31,2.48,2.52,2.46,2.47,48448,0
2014-04-01,2.44,2.54,2.43,2.52,156453,0
2014-04-02,2.51,2.56,2.4901,2.53,39768,0
2014-04-03,2.51,2.512,2.47,2.49,49226,0
2014-04-04,2.47,2.51,2.46,2.5,52261,0
2014-04-07,2.465,2.5,2.46,2.485,56477,0
2014-04-08,2.5,2.52,2.49,2.5,17442,0
2014-04-09,2.46,2.54,2.46,2.53,80589,0
2014-04-10,2.52,2.53,2.5,2.52,112478,0
2014-04-11,2.51,2.54,2.51,2.53,118982,0
2014-04-14,2.53,2.55,2.5085,2.52,92258,0
2014-04-15,2.52,2.58,2.52,2.57,149683,0
2014-04-16,2.6,2.63,2.5,2.51,26533,0
2014-04-17,2.48,2.57,2.48,2.55,15388,0
2014-04-21,2.48,2.55,2.48,2.53,46105,0
2014-04-22,2.5299,2.5299,2.48,2.51,34433,0
2014-04-23,2.49,2.53,2.47,2.49,34787,0
2014-04-24,2.49,2.49,2.45,2.47,31300,0
2014-04-25,2.45,2.47,2.39,2.41,47085,0
2014-04-28,2.43,2.44,2.3502,2.37,97318,0
2014-04-29,2.36,2.41,2.35,2.37,26880,0
2014-04-30,2.4,2.46,2.35,2.37,42502,0
2014-05-01,2.3541,2.46,2.3541,2.43,38033,0
2014-05-02,2.42,2.46,2.38,2.41,31785,0
2014-05-05,2.4104,2.5,2.41,2.4601,34955,0
2014-05-06,2.5,2.5,2.39,2.39,24023,0
2014-05-07,2.38,2.4,2.28,2.3,120331,0
2014-05-08,2.31,2.3399,2.2201,2.23,42144,0
2014-05-09,2.22,2.2799,2.2,2.24,45641,0
2014-05-12,2.24,2.3699,2.24,2.29,11522,0
2014-05-13,2.25,2.34,2.25,2.27,54176,0
2014-05-14,2.4,2.45,2.2535,2.31,36115,0
2014-05-15,2.28,2.35,2.24,2.26,29931,0
2014-05-16,2.29,2.29,2.1945,2.21,28518,0
2014-05-19,2.23,2.23,2.18,2.2,11284,0
2014-05-20,2.22,2.28,2.2099,2.24,31892,0
2014-05-21,2.25,2.34,2.25,2.34,27199,0
2014-05-22,2.32,2.32,2.25,2.26,47401,0
2014-05-23,2.25,2.3,2.25,2.29,6117,0
2014-05-27,2.33,2.36,2.27,2.27,18181,0
2014-05-28,2.3,2.35,2.19,2.19,12918,0
2014-05-29,2.18,2.24,2.18,2.22,42516,0
2014-05-30,2.2,2.3,2.17,2.27,50706,0
2014-06-02,2.29,2.3,2.2201,2.26,20631,0
2014-06-03,2.259,2.259,2.17,2.2,27669,0
2014-06-04,2.21,2.24,2.15,2.2,38176,0
2014-06-05,2.16,2.21,2.15,2.19,35693,0
2014-06-06,2.17,2.22,2.15,2.21,45178,0
2014-06-09,2.23,2.28,2.22,2.27,16690,0
2014-06-10,2.27,2.28,2.19,2.24,29600,0
2014-06-11,2.21,2.26,2.21,2.26,13895,0
2014-06-12,2.2,2.24,2.15,2.2,24855,0
2014-06-13,2.27,2.27,2.16,2.2,52923,0
2014-06-16,2.18,2.22,2.15,2.15,33834,0
2014-06-17,2.12,2.29,2.12,2.28,94322,0
2014-06-18,2.34,2.38,2.3,2.35,112079,0
2014-06-19,2.33,2.55,2.28,2.55,200103,0
2014-06-20,2.55,2.55,2.5,2.54,79075,0
2014-06-23,2.52,2.55,2.46,2.525,59260,0
2014-06-24,2.54,2.55,2.5,2.5,62344,0
2014-06-25,2.5,2.55,2.5,2.53,44311,0
2014-06-26,2.53,2.69,2.53,2.69,292595,0
2014-06-27,2.6,2.64,2.58,2.62,118009,0
2014-06-30,2.6,2.6,2.527,2.56,90255,0
2014-07-01,2.55,2.58,2.52,2.57,111998,0
2014-07-02,2.58,2.61,2.55,2.56,33600,0
2014-07-03,2.55,2.59,2.53,2.58,28162,0
2014-07-07,2.55,2.59,2.5299,2.53,18830,0
2014-07-08,2.47,2.5,2.43,2.46,70404,0
2014-07-09,2.51,2.59,2.43,2.51,119054,0
2014-07-10,2.47,2.54,2.42,2.47,53896,0
2014-07-11,2.48,2.6,2.44,2.6,124495,0
2014-07-14,2.58,2.6,2.54,2.59,24864,0
2014-07-15,2.6,2.6,2.47,2.5,118702,0
2014-07-16,2.51,2.57,2.48,2.48,38589,0
2014-07-17,2.46,2.49,2.42,2.46,25656,0
2014-07-18,2.44,2.56,2.44,2.48,55533,0
2014-07-21,2.47,2.52,2.43,2.47,35413,0
2014-07-22,2.46,2.52,2.43,2.45,42454,0
2014-07-23,2.47,2.51,2.46,2.48,36811,0
2014-07-24,2.48,2.48,2.42,2.42,37833,0
2014-07-25,2.42,2.46,2.42,2.45,19486,0
2014-07-28,2.43,2.48,2.43,2.47,28595,0
2014-07-29,2.47,2.47,2.45,2.46,26271,0
2014-07-30,2.46,2.48,2.45,2.4695,11949,0
2014-07-31,2.46,2.46,2.38,2.41,28768,0
2014-08-01,2.38,2.41,2.36,2.41,28645,0
2014-08-04,2.39,2.41,2.38,2.38,28910,0
2014-08-05,2.38,2.4,2.37,2.38,38984,0
2014-08-06,2.38,2.4,2.37,2.4,22066,0
2014-08-07,2.39,2.4,2.36,2.37,16318,0
2014-08-08,2.38,2.39,2.33,2.37,56619,0
2014-08-11,2.4,2.4,2.37,2.38,31552,0
2014-08-12,2.36,2.36,2.33,2.33,47200,0
2014-08-13,2.31,2.31,2.1,2.13,198592,0
2014-08-14,2.16,2.16,2.03,2.06,107875,0
2014-08-15,2.07,2.1,2.02,2.04,80175,0
2014-08-18,2.02,2.05,2.01,2.04,28165,0
2014-08-19,2.02,2.04,1.95,1.98,92506,0
2014-08-20,1.9999,1.9999,1.92,1.955,52244,0
2014-08-21,1.98,2.02,1.93,1.97,113812,0
2014-08-22,1.97,2,1.94,1.95,36148,0
2014-08-25,1.95,1.99,1.93,1.95,47777,0
2014-08-26,1.95,1.97,1.871,1.94,102467,0
2014-08-27,1.9,1.95,1.9,1.93,29953,0
2014-08-28,1.9,2.02,1.9,2.01,339253,0
2014-08-29,2,2.072,1.99,2.02,310133,0
2014-09-02,2,2.1017,1.94,2,208231,0
2014-09-03,1.99,2.03,1.9,1.905,77848,0
2014-09-04,1.91,2.02,1.9,2.01,178816,0
2014-09-05,1.99,2.02,1.9,1.935,56912,0
2014-09-08,1.91,1.9599,1.91,1.95,41738,0
2014-09-09,1.93,1.96,1.9,1.93,62172,0
2014-09-10,1.92,1.95,1.84,1.9,78386,0
2014-09-11,1.89,1.91,1.88,1.88,35800,0
2014-09-12,1.89,1.9,1.8,1.83,130389,0
2014-09-15,1.81,1.88,1.81,1.84,101960,0
2014-09-16,1.83,1.85,1.8,1.85,75689,0
2014-09-17,1.83,1.99,1.83,1.95,60885,0
2014-09-18,1.98,2.02,1.89,1.9,46814,0
2014-09-19,1.88,1.92,1.83,1.83,83017,0
2014-09-22,1.83,1.93,1.83,1.88,88391,0
2014-09-23,1.9,1.95,1.86,1.88,44591,0
2014-09-24,1.88,1.91,1.86,1.86,32982,0
2014-09-25,1.87,1.93,1.86,1.92,132556,0
2014-09-26,1.89,1.93,1.86,1.86,36611,0
2014-09-29,1.86,1.9,1.86,1.86,40971,0
2014-09-30,1.89,1.91,1.86,1.91,34165,0
2014-10-01,2,2,1.86,1.87,103861,0
2014-10-02,1.86,1.87,1.84,1.85,70908,0
2014-10-03,1.89,1.89,1.84,1.84,40937,0
2014-10-06,1.84,1.86,1.84,1.84,18823,0
2014-10-07,1.84,1.87,1.7,1.73,44337,0
2014-10-08,1.71,1.75,1.62,1.68,74725,0
2014-10-09,1.66,1.69,1.55,1.56,199085,0
2014-10-10,1.67,1.68,1.53,1.57,180907,0
2014-10-13,1.56,1.62,1.55,1.55,125348,0
2014-10-14,1.6,1.61,1.54,1.58,72697,0
2014-10-15,1.58,1.65,1.57,1.61,210560,0
2014-10-16,1.61,1.7,1.61,1.65,48809,0
2014-10-17,1.66,1.7,1.66,1.69,29401,0
2014-10-20,1.68,1.68,1.61,1.65,12016,0
2014-10-21,1.64,1.65,1.61,1.61,32535,0
2014-10-22,1.61,1.64,1.57,1.59,22378,0
2014-10-23,1.59,1.6,1.59,1.59,35285,0
2014-10-24,1.59,1.602,1.59,1.59,35729,0
2014-10-27,1.59,1.62,1.59,1.59,21506,0
2014-10-28,1.59,1.64,1.59,1.61,39402,0
2014-10-29,1.65,1.79,1.65,1.76,127132,0
2014-10-30,1.77,1.81,1.75,1.76,50930,0
2014-10-31,1.81,1.967,1.77,1.9,160262,0
2014-11-03,1.87,1.91,1.8,1.84,32151,0
2014-11-04,1.81,1.925,1.8,1.9,96293,0
2014-11-05,1.89,1.9,1.781,1.82,35203,0
2014-11-06,1.84,1.88,1.75,1.82,50752,0
2014-11-07,1.83,1.84,1.75,1.77,29821,0
2014-11-10,1.8,1.82,1.75,1.76,15326,0
2014-11-11,1.75,1.89,1.75,1.83,38119,0
2014-11-12,1.85,1.93,1.83,1.86,36307,0
2014-11-13,1.83,1.88,1.78,1.78,17048,0
2014-11-14,1.8,1.8,1.56,1.65,89642,0
2014-11-17,1.72,1.85,1.68,1.73,55883,0
2014-11-18,1.77,1.77,1.68,1.7,24214,0
2014-11-19,1.69,1.71,1.6,1.66,46127,0
2014-11-20,1.68,1.72,1.66,1.72,29281,0
2014-11-21,1.72,1.74,1.69,1.69,16059,0
2014-11-24,1.69,1.71,1.64,1.71,153402,0
2014-11-25,1.68,1.73,1.65,1.67,26531,0
2014-11-26,1.66,1.71,1.66,1.66,44214,0
2014-11-28,1.72,1.72,1.6201,1.63,16831,0
2014-12-01,1.67,1.67,1.63,1.64,42510,0
2014-12-02,1.62,1.65,1.6,1.61,56213,0
2014-12-03,1.56,1.64,1.56,1.59,81446,0
2014-12-04,1.58,1.6348,1.58,1.6,92692,0
2014-12-05,1.63,1.65,1.59,1.63,59566,0
2014-12-08,1.54,1.64,1.54,1.62,32965,0
2014-12-09,1.61,1.61,1.53,1.56,163845,0
2014-12-10,1.56,1.61,1.56,1.56,14579,0
2014-12-11,1.57,1.64,1.56,1.56,137490,0
2014-12-12,1.56,1.5933,1.5301,1.55,152177,0
2014-12-15,1.55,1.65,1.52,1.55,74159,0
2014-12-16,1.56,1.57,1.55,1.55,60002,0
2014-12-17,1.55,1.57,1.55,1.55,84878,0
2014-12-18,1.56,1.63,1.56,1.56,67562,0
2014-12-19,1.58,1.59,1.54,1.55,234772,0
2014-12-22,1.6,1.65,1.55,1.6,83311,0
2014-12-23,1.65,1.735,1.59,1.65,109879,0
2014-12-24,1.6,1.705,1.5984,1.68,55780,0
2014-12-26,1.68,2.28,1.68,2.06,1822757,0
2014-12-29,2.18,2.24,2.0101,2.05,720634,0
2014-12-30,2.05,2.1,1.91,2.01,423190,0
2014-12-31,1.94,2,1.9165,2,135466,0
2015-01-02,1.97,2.05,1.95,2.05,105414,0
2015-01-05,2.09,2.09,1.99,2.07,104526,0
2015-01-06,2.1,2.18,1.96,1.99,131197,0
2015-01-07,2.01,2.05,2,2.02,45669,0
2015-01-08,2.03,2.16,2,2.01,141787,0
2015-01-09,2.1,2.22,2.04,2.16,509605,0
2015-01-12,2.24,2.36,2.12,2.32,414373,0
2015-01-13,2.3,2.37,2.2,2.37,226104,0
2015-01-14,2.37,2.53,2.317,2.43,356727,0
2015-01-15,2.45,2.4993,2.35,2.38,204089,0
2015-01-16,2.43,2.5199,2.36,2.4101,161692,0
2015-01-20,2.442,2.442,2.32,2.33,68864,0
2015-01-21,2.355,2.355,2.25,2.28,98743,0
2015-01-22,2.31,2.31,2.23,2.3,103216,0
2015-01-23,2.31,2.34,2.1,2.14,149758,0
2015-01-26,2.13,2.22,2.08,2.14,85301,0
2015-01-27,2.07,2.22,2.07,2.13,50560,0
2015-01-28,2.11,2.16,2.05,2.07,40642,0
2015-01-29,2.04,2.0699,2,2.05,111386,0
2015-01-30,2.03,2.25,2.03,2.13,100287,0
2015-02-02,2.18,2.18,2.02,2.08,62954,0
2015-02-03,2.07,2.13,2,2.0132,98434,0
2015-02-04,2.04,2.04,1.98,1.98,71313,0
2015-02-05,1.98,2.088,1.97,2.03,58303,0
2015-02-06,2.03,2.07,2,2.06,54948,0
2015-02-09,2.04,2.21,2.04,2.1676,116829,0
2015-02-10,2.22,2.2295,2.11,2.15,73948,0
2015-02-11,2.11,2.2,2.05,2.11,35857,0
2015-02-12,2.15,2.15,2.09,2.13,52571,0
2015-02-13,2.13,2.18,2.08,2.18,41209,0
2015-02-17,2.2,2.2,2.02,2.061,146509,0
2015-02-18,2.08,2.14,2.08,2.12,45401,0
2015-02-19,2.15,2.22,2.11,2.16,71804,0
2015-02-20,2.16,2.25,2.14,2.2,59670,0
2015-02-23,2.23,2.28,2.15,2.16,97905,0
2015-02-24,2.16,2.26,2.11,2.13,124706,0
2015-02-25,2.2,2.38,2.12,2.33,249811,0
2015-02-26,2.44,2.44,2.12,2.16,211472,0
2015-02-27,2.12,2.28,2.12,2.22,110918,0
2015-03-02,2.13,2.2,2.12,2.19,70400,0
2015-03-03,2.18,2.3,2.07,2.3,139000,0
2015-03-04,2.32,2.32,2.19,2.19,51100,0
2015-03-05,2.2,2.22,2.13,2.13,80500,0
2015-03-06,2.17,2.28,2.08,2.28,149400,0
2015-03-09,2.3,2.4,2.21,2.4,110200,0
2015-03-10,2.39,2.41,2.27,2.36,108400,0
2015-03-11,2.35,2.44,2.24,2.3,142900,0
2015-03-12,2.3,2.48,2.27,2.45,136200,0
2015-03-13,2.45,2.45,2.27,2.35,159200,0
2015-03-16,2.31,2.53,2.29,2.49,157000,0
2015-03-17,2.47,2.74,2.46,2.7,313300,0
2015-03-18,2.74,2.83,2.61,2.64,307200,0
2015-03-19,2.71,2.71,2.46,2.48,182800,0
2015-03-20,2.48,2.58,2.4,2.53,110500,0
2015-03-23,2.56,2.6,2.47,2.54,47100,0
2015-03-24,2.6,2.6,2.54,2.55,81900,0
2015-03-25,2.57,2.58,2.36,2.44,145400,0
2015-03-26,2.37,2.47,2.26,2.28,216500,0
2015-03-27,2.36,2.49,2.28,2.45,127800,0
2015-03-30,2.45,2.5,2.31,2.33,92300,0
2015-03-31,2.33,2.3499,2.25,2.27,83350,0
2015-04-01,2.29,2.37,2.21,2.37,53600,0
2015-04-02,2.35,2.35,2.29,2.33,37600,0
2015-04-06,2.31,2.32,2.22,2.27,81400,0
2015-04-07,2.26,2.45,2.25,2.37,87901,0
2015-04-08,2.41,2.5,2.39,2.46,139200,0
2015-04-09,2.42,2.5,2.35,2.37,108308,0
2015-04-10,2.54,2.63,2.49,2.53,352300,0
2015-04-13,2.51,2.64,2.37,2.42,114400,0
2015-04-14,2.38,2.59,2.36,2.47,82400,0
2015-04-15,2.49,2.58,2.45,2.51,57742,0
2015-04-16,2.46,2.5,2.42,2.47,39720,0
2015-04-17,2.44,2.44,2.35,2.35,73400,0
2015-04-20,2.35,2.43,2.35,2.39,91690,0
2015-04-21,2.36,2.4,2.36,2.4,113424,0
2015-04-22,2.4,2.48,2.35,2.44,82444,0
2015-04-23,2.41,2.55,2.4,2.44,187700,0
2015-04-24,2.47,2.5,2.37,2.42,31100,0
2015-04-27,2.42,2.44,2.38,2.39,71300,0
2015-04-28,2.4,2.45,2.37,2.42,91500,0
2015-04-29,2.42,2.42,2.32,2.33,77400,0
2015-04-30,2.31,2.39,2.25,2.31,104600,0
2015-05-01,2.3,2.4,1.82,2.05,442300,0
2015-05-04,2.16,2.2,2.1,2.14,144500,0
2015-05-05,2.1,2.17,2.05,2.12,64000,0
2015-05-06,2.07,2.1178,2.01,2.08,99914,0
2015-05-07,2.05,2.1,1.89,1.93,212928,0
2015-05-08,1.86,2.07,1.86,1.98,164400,0
2015-05-11,2,2.06,1.85,1.91,272700,0
2015-05-12,1.92,1.97,1.9,1.94,88459,0
2015-05-13,1.94,1.97,1.86,1.9,37400,0
2015-05-14,1.93,1.94,1.87,1.9,55900,0
2015-05-15,1.88,1.93,1.75,1.86,140380,0
2015-05-18,1.85,1.96,1.8,1.94,77681,0
2015-05-19,1.93,1.98,1.9,1.95,46600,0
2015-05-20,1.95,1.96,1.9,1.93,42500,0
2015-05-21,1.89,1.98,1.89,1.94,80700,0
2015-05-22,1.95,1.95,1.91,1.94,57900,0
2015-05-26,1.94,1.95,1.864,1.92,32522,0
2015-05-27,1.91,1.97,1.84,1.93,46400,0
2015-05-28,1.94,1.95,1.89,1.95,26710,0
2015-05-29,1.94,1.99,1.88,1.97,43400,0
2015-06-01,1.95,1.95,1.88,1.88,49772,0
2015-06-02,1.88,1.9,1.85,1.88,28331,0
2015-06-03,1.89,1.95,1.87,1.93,33700,0
2015-06-04,1.93,2,1.91,1.93,66200,0
2015-06-05,1.93,1.97,1.87,1.9,35000,0
2015-06-08,1.88,1.91,1.88,1.9,28500,0
2015-06-09,1.92,1.92,1.89,1.9,29626,0
2015-06-10,1.89,1.9,1.81,1.85,79486,0
2015-06-11,1.83,1.89,1.81,1.84,88610,0
2015-06-12,1.8,1.87,1.71,1.74,118200,0
2015-06-15,1.75,1.85,1.74,1.85,54200,0
2015-06-16,1.81,1.82,1.73,1.79,28900,0
2015-06-17,1.8,1.83,1.76,1.81,32800,0
2015-06-18,1.8,1.83,1.78,1.81,15400,0
2015-06-19,1.83,1.83,1.75,1.75,33300,0
2015-06-22,1.77,1.77,1.71,1.73,43300,0
2015-06-23,1.74,1.79,1.74,1.79,19082,0
2015-06-24,1.79,1.79,1.75,1.78,16800,0
2015-06-25,1.8,1.81,1.74,1.74,21500,0
2015-06-26,1.74,1.76,1.65,1.65,39500,0
2015-06-29,1.61,1.69,1.58,1.62,66400,0
2015-06-30,1.61,1.67,1.58,1.61,33540,0
2015-07-01,1.63,1.63,1.59,1.61,36500,0
2015-07-02,1.59,1.66,1.57,1.65,38200,0
2015-07-06,1.66,1.7,1.59,1.62,24700,0
2015-07-07,1.62,1.62,1.57,1.61,36900,0
2015-07-08,1.59,1.61,1.57,1.58,51000,0
2015-07-09,1.57,1.6,1.49,1.49,70100,0
2015-07-10,1.51,1.65,1.44,1.63,139800,0
2015-07-13,1.65,1.72,1.65,1.67,23000,0
2015-07-14,1.73,1.8,1.73,1.79,32758,0
2015-07-15,1.88,1.88,1.6,1.8,85270,0
2015-07-16,1.78,1.83,1.74,1.76,30700,0
2015-07-17,1.75,1.78,1.69,1.76,15300,0
2015-07-20,1.75,1.75,1.63,1.67,56500,0
2015-07-21,1.66,1.7,1.56,1.59,122200,0
2015-07-22,1.56,1.61,1.56,1.6,20600,0
2015-07-23,1.59,1.62,1.59,1.59,13000,0
2015-07-24,1.59,1.61,1.54,1.54,57400,0
2015-07-27,1.52,1.55,1.52,1.52,37900,0
2015-07-28,1.52,1.59,1.52,1.55,54600,0
2015-07-29,1.55,1.58,1.55,1.55,17000,0
2015-07-30,1.57,1.63,1.55,1.61,44200,0
2015-07-31,1.65,1.65,1.57,1.63,44500,0
2015-08-03,1.6,1.65,1.57,1.64,26438,0
2015-08-04,1.54,1.65,1.53,1.59,71100,0
2015-08-05,1.65,1.74,1.63,1.67,211500,0
2015-08-06,1.671,1.76,1.6272,1.76,73910,0
2015-08-07,1.77,1.77,1.55,1.7,24100,0
2015-08-10,1.68,1.74,1.6,1.66,71400,0
2015-08-11,1.61,1.69,1.56,1.59,172125,0
2015-08-12,1.62,1.63,1.53,1.61,106700,0
2015-08-13,1.63,1.64,1.59,1.59,32000,0
2015-08-14,1.59,1.68,1.59,1.65,51100,0
2015-08-17,1.65,1.68,1.61,1.64,14300,0
2015-08-18,1.61,1.68,1.6,1.6,51700,0
2015-08-19,1.68,1.75,1.52,1.53,115800,0
2015-08-20,1.52,1.66,1.52,1.53,47200,0
2015-08-21,1.58,1.58,1.48,1.5,63900,0
2015-08-24,1.45,1.6,1.03,1.54,121402,0
2015-08-25,1.55,1.58,1.49,1.55,37600,0
2015-08-26,1.53,1.55,1.5,1.52,10500,0
2015-08-27,1.52,1.53,1.46,1.48,64600,0
2015-08-28,1.52,1.57,1.42,1.46,49500,0
2015-08-31,1.46,1.61,1.45,1.49,20400,0
2015-09-01,1.59,1.59,1.45,1.48,64800,0
2015-09-02,1.48,1.58,1.47,1.5,31700,0
2015-09-03,1.5,1.6,1.46,1.53,62300,0
2015-09-04,1.47,1.51,1.45,1.5,18700,0
2015-09-08,1.51,1.51,1.4,1.45,66500,0
2015-09-09,1.5,1.5,1.44,1.45,26700,0
2015-09-10,1.43,1.6,1.43,1.49,69459,0
2015-09-11,1.49,1.54,1.42,1.47,46100,0
2015-09-14,1.49,1.49,1.42,1.45,11200,0
2015-09-15,1.42,1.49,1.42,1.47,15000,0
2015-09-16,1.45,1.48,1.39,1.44,66000,0
2015-09-17,1.45,1.45,1.4,1.43,29537,0
2015-09-18,1.39,1.45,1.39,1.44,33000,0
2015-09-21,1.42,1.44,1.41,1.43,5700,0
2015-09-22,1.4,1.45,1.38,1.39,93400,0
2015-09-23,1.4,1.43,1.38,1.4,29400,0
2015-09-24,1.38,1.44,1.3301,1.37,78633,0
2015-09-25,1.39,1.4,1.33,1.37,50500,0
2015-09-28,1.34,1.38,1.29,1.36,35377,0
2015-09-29,1.33,1.38,1.28,1.3,44900,0
2015-09-30,1.31,1.38,1.27,1.35,38400,0
2015-10-01,1.36,1.39,1.32,1.35,21600,0
2015-10-02,1.35,1.38,1.32,1.38,26600,0
2015-10-05,1.37,1.38,1.29,1.35,41436,0
2015-10-06,1.32,1.37,1.31,1.36,162000,0
2015-10-07,1.33,1.4,1.33,1.37,34700,0
2015-10-08,1.4,1.4,1.34,1.36,14700,0
2015-10-09,1.33,1.45,1.32,1.45,112900,0
2015-10-12,1.46,1.49,1.45,1.4699,16798,0
2015-10-13,1.45,1.47,1.4,1.4,25500,0
2015-10-14,1.4,1.46,1.36,1.36,53400,0
2015-10-15,1.33,1.46,1.33,1.42,33000,0
2015-10-16,1.38,1.46,1.35,1.38,9600,0
2015-10-19,1.37,1.43,1.33,1.39,5200,0
2015-10-20,1.38,1.42,1.35,1.35,25685,0
2015-10-21,1.38,1.38,1.35,1.36,3800,0
2015-10-22,1.38,1.39,1.35,1.36,11900,0
2015-10-23,1.43,1.43,1.3,1.34,39400,0
2015-10-26,1.43,1.46,1.3,1.33,60700,0
2015-10-27,1.32,1.4,1.32,1.37,20900,0
2015-10-28,1.37,1.43,1.34,1.37,17400,0
2015-10-29,1.42,1.49,1.35,1.42,39300,0
2015-10-30,1.43,1.44,1.33,1.33,18600,0
2015-11-02,1.44,1.44,1.34,1.42,21340,0
2015-11-03,1.35,1.45,1.35,1.44,29700,0
2015-11-04,1.44,1.45,1.38,1.41,8945,0
2015-11-05,1.41,1.57,1.41,1.55,172700,0
2015-11-06,1.58,1.6,1.47,1.54,90000,0
2015-11-09,1.5201,1.5201,1.41,1.4499,40138,0
2015-11-10,1.35,1.53,1.35,1.42,9900,0
2015-11-11,1.39,1.5,1.36,1.41,63800,0
2015-11-12,1.56,1.6,1.45,1.45,222000,0
2015-11-13,1.45,1.5,1.38,1.43,80500,0
2015-11-16,1.47,1.5,1.43,1.43,84800,0
2015-11-17,1.47,1.5,1.44,1.49,51900,0
2015-11-18,1.49,1.59,1.46,1.57,54700,0
2015-11-19,1.55,1.69,1.54,1.65,111600,0
2015-11-20,1.6,1.7,1.6,1.61,85400,0
2015-11-23,1.57,1.65,1.57,1.63,42500,0
2015-11-24,1.65,1.67,1.59,1.62,32100,0
2015-11-25,1.6,1.72,1.6,1.63,95100,0
2015-11-27,1.61,1.74,1.61,1.73,72900,0
2015-11-30,1.75,1.78,1.71,1.77,84900,0
2015-12-01,1.79,1.81,1.75,1.7698,21410,0
2015-12-02,1.8,1.8,1.67,1.7,61937,0
2015-12-03,1.74,1.78,1.71,1.75,55804,0
2015-12-04,1.75,1.8,1.73,1.76,85900,0
2015-12-07,1.74,1.76,1.71,1.71,32900,0
2015-12-08,1.71,1.76,1.71,1.74,38110,0
2015-12-09,1.76,1.79,1.74,1.78,78500,0
2015-12-10,1.77,1.88,1.77,1.85,116100,0
2015-12-11,1.86,1.88,1.73,1.73,53800,0
2015-12-14,1.8,1.81,1.74,1.77,43493,0
2015-12-15,1.76,1.81,1.68,1.75,142200,0
2015-12-16,1.78,1.78,1.69,1.69,49300,0
2015-12-17,1.76,1.76,1.7,1.73,28900,0
2015-12-18,1.7,1.75,1.68,1.73,43000,0
2015-12-21,1.66,1.72,1.57,1.71,109100,0
2015-12-22,1.7,1.71,1.67,1.71,13958,0
2015-12-23,1.69,1.81,1.64,1.79,114000,0
2015-12-24,1.73,1.8,1.665,1.78,33939,0
2015-12-28,1.75,1.8,1.7,1.71,60842,0
2015-12-29,1.66,1.73,1.66,1.7,109852,0
2015-12-30,1.68,1.75,1.67,1.69,50465,0
2015-12-31,1.68,1.77,1.6501,1.75,87458,0
2016-01-04,1.7,1.77,1.67,1.71,36764,0
2016-01-05,1.68,1.73,1.68,1.7,11645,0
2016-01-06,1.68,1.74,1.61,1.67,57470,0
2016-01-07,1.63,1.65,1.54,1.58,45759,0
2016-01-08,1.61,1.69,1.56,1.67,102988,0
2016-01-11,1.65,1.7,1.61,1.65,52306,0
2016-01-12,1.6225,1.65,1.62,1.64,32211,0
2016-01-13,1.6399,1.71,1.63,1.67,65147,0
2016-01-14,1.72,1.72,1.61,1.7,73196,0
2016-01-15,1.67,1.7,1.59,1.65,63716,0
2016-01-19,1.65,1.8,1.62,1.7,69200,0
2016-01-20,1.63,1.7299,1.55,1.6,94586,0
2016-01-21,1.69,1.69,1.56,1.61,16277,0
2016-01-22,1.66,1.67,1.62,1.64,11829,0
2016-01-25,1.57,1.65,1.57,1.59,34043,0
2016-01-26,1.62,1.63,1.58,1.61,30300,0
2016-01-27,1.63,1.64,1.57,1.59,7407,0
2016-01-28,1.6,1.63,1.57,1.63,21758,0
2016-01-29,1.62,1.6899,1.55,1.62,25447,0
2016-02-01,1.6,1.75,1.6,1.75,96191,0
2016-02-02,1.72,1.8,1.7,1.78,65414,0
2016-02-03,1.78,1.86,1.73,1.82,63932,0
2016-02-04,1.79,1.83,1.79,1.79,18857,0
2016-02-05,1.76,1.84,1.76,1.77,39065,0
2016-02-08,1.73,1.76,1.6199,1.7,87781,0
2016-02-09,1.68,1.72,1.62,1.64,28060,0
2016-02-10,1.64,1.65,1.6,1.61,26513,0
2016-02-11,1.6,1.6,1.48,1.59,116295,0
2016-02-12,1.59,1.6299,1.58,1.62,12981,0
2016-02-16,1.61,1.671,1.6,1.67,20714,0
2016-02-17,1.63,1.67,1.62,1.66,34697,0
2016-02-18,1.67,1.67,1.61,1.66,5538,0
2016-02-19,1.68,1.74,1.66,1.7,7466,0
2016-02-22,1.7,1.74,1.66,1.67,28754,0
2016-02-23,1.71,1.77,1.66,1.67,21559,0
2016-02-24,1.7,1.77,1.65,1.74,10943,0
2016-02-25,1.75,1.8,1.72,1.79,20189,0
2016-02-26,1.8,1.8,1.694,1.79,27945,0
2016-02-29,1.82,1.82,1.75,1.77,14528,0
2016-03-01,1.77,1.8,1.77,1.78,16287,0
2016-03-02,1.75,1.8,1.75,1.7884,19889,0
2016-03-03,1.7699,1.8,1.71,1.71,70950,0
2016-03-04,1.76,1.82,1.753,1.8,23121,0
2016-03-07,1.77,1.8,1.73,1.73,40245,0
2016-03-08,1.76,1.78,1.7,1.7,34415,0
2016-03-09,1.74,1.77,1.71,1.74,33331,0
2016-03-10,1.72,1.7699,1.6763,1.72,27242,0
2016-03-11,1.75,1.75,1.72,1.75,28400,0
2016-03-14,1.73,1.75,1.71,1.75,21210,0
2016-03-15,1.75,1.86,1.7365,1.84,87471,0
2016-03-16,1.83,1.89,1.82,1.86,104436,0
2016-03-17,1.89,1.95,1.625,1.7,155607,0
2016-03-18,1.69,1.74,1.67,1.7,55966,0
2016-03-21,1.6983,1.7399,1.42,1.539,231062,0
2016-03-22,1.48,1.58,1.39,1.47,70939,0
2016-03-23,1.46,1.5,1.38,1.45,87229,0
2016-03-24,1.45,1.51,1.38,1.4299,59951,0
2016-03-28,1.38,1.49,1.38,1.4,34367,0
2016-03-29,1.4,1.48,1.38,1.44,34804,0
2016-03-30,1.44,1.48,1.42,1.45,14567,0
2016-03-31,1.42,1.45,1.4,1.4,25866,0
2016-04-01,1.4,1.46,1.33,1.38,35838,0
2016-04-04,1.35,1.42,1.34,1.35,9418,0
2016-04-05,1.34,1.405,1.34,1.3899,18319,0
2016-04-06,1.37,1.4,1.37,1.37,16458,0
2016-04-07,1.38,1.4,1.37,1.3999,7984,0
2016-04-08,1.4,1.43,1.38,1.42,23010,0
2016-04-11,1.4,1.45,1.4,1.42,20873,0
2016-04-12,1.401,1.45,1.4,1.43,6323,0
2016-04-13,1.45,1.45,1.4,1.4,5959,0
2016-04-14,1.4299,1.43,1.4001,1.42,5450,0
2016-04-15,1.4,1.45,1.4,1.44,11916,0
2016-04-18,1.44,1.48,1.41,1.41,50101,0
2016-04-19,1.42,1.42,1.4,1.4,2030,0
2016-04-20,1.41,1.43,1.39,1.43,7628,0
2016-04-21,1.41,1.45,1.38,1.44,35871,0
2016-04-22,1.45,1.45,1.38,1.38,3217,0
2016-04-25,1.45,1.45,1.4,1.45,42983,0
2016-04-26,1.45,1.47,1.4201,1.4499,20072,0
2016-04-27,1.4899,1.4899,1.439,1.45,9025,0
2016-04-28,1.45,1.46,1.38,1.41,12992,0
2016-04-29,1.42,1.46,1.41,1.41,13823,0
2016-05-02,1.42,1.42,1.35,1.35,39486,0
2016-05-03,1.35,1.43,1.35,1.42,21018,0
2016-05-04,1.36,1.42,1.36,1.41,14200,0
2016-05-05,3.81,3.98,3.01,3.64,25124065,0
2016-05-06,3.46,3.68,3.22,3.45,6562149,0
2016-05-09,3.39,3.42,3.07,3.15,2165352,0
2016-05-10,3.13,3.38,2.7,3.22,2510716,0
2016-05-11,3.78,3.88,3.37,3.43,6527403,0
2016-05-12,3.46,3.56,3.15,3.26,2034054,0
2016-05-13,3.07,3.3,3.05,3.2,947415,0
2016-05-16,3.17,3.34,3.16,3.27,872724,0
2016-05-17,3.31,3.4,2.97,2.98,1124489,0
2016-05-18,2.98,3.12,2.98,3.01,570408,0
2016-05-19,3.05,3.09,2.93,3.02,625087,0
2016-05-20,3,3.05,2.94,2.96,351729,0
2016-05-23,2.94,3,2.7721,2.82,540383,0
2016-05-24,2.82,3.1,2.74,3.08,1718016,0
2016-05-25,3.08,3.13,2.88,3.04,849910,0
2016-05-26,3.15,3.33,3.06,3.15,1498616,0
2016-05-27,3.13,3.19,3.0501,3.15,303945,0
2016-05-31,3.11,3.16,3.01,3.11,310580,0
2016-06-01,3.1,3.11,3.03,3.11,296858,0
2016-06-02,3.13,3.26,2.99,3.14,893252,0
2016-06-03,3.15,3.15,3,3.06,305945,0
2016-06-06,3.02,3.12,2.97,3.02,388628,0
2016-06-07,3.14,3.49,3.0901,3.47,3910705,0
2016-06-08,3.5,3.5,3.23,3.29,1296035,0
2016-06-09,3.26,3.28,3.12,3.2,571552,0
2016-06-10,3.16,3.25,3.12,3.18,280241,0
2016-06-13,3.2,3.2,3,3.06,328530,0
2016-06-14,3.03,3.24,3.0101,3.11,338961,0
2016-06-15,3.13,3.31,3.08,3.2701,1491925,0
2016-06-16,3.3,3.48,3.22,3.37,1994097,0
2016-06-17,3.42,3.59,3.25,3.53,1563630,0
2016-06-20,3.5,3.55,3.36,3.4,717293,0
2016-06-21,3.4,3.4699,3.26,3.28,435560,0
2016-06-22,3.32,3.37,3.25,3.28,304106,0
2016-06-23,3.27,3.32,3.17,3.21,473611,0
2016-06-24,3.06,3.15,3.03,3.04,782957,0
2016-06-27,3,3.06,2.85,2.9001,711505,0
2016-06-28,2.96,3.25,2.92,3.18,1077236,0
2016-06-29,3.22,3.22,3.04,3.09,708815,0
2016-06-30,3.11,3.14,2.95,3.08,629291,0
2016-07-01,3.07,3.12,2.96,3.04,293195,0
2016-07-05,3.01,3.03,2.96,2.99,253363,0
2016-07-06,2.97,3.06,2.9,3.01,158155,0
2016-07-07,3,3.12,2.9807,3.025,259462,0
2016-07-08,3.05,3.08,2.9502,3,257620,0
2016-07-11,3.02,3.03,2.952,3.03,167770,0
2016-07-12,3.01,3.06,2.9608,2.98,206757,0
2016-07-13,3.05,3.26,3.0464,3.18,1210130,0
2016-07-14,3.21,3.22,3.0316,3.09,358089,0
2016-07-15,3.1,3.1,3.01,3.02,200078,0
2016-07-18,3.01,3.032,2.96,3.01,301866,0
2016-07-19,2.98,3.16,2.98,3.12,380133,0
2016-07-20,3.17,3.34,3.17,3.29,1407127,0
2016-07-21,3.3,3.3,3.06,3.1,503016,0
2016-07-22,3.08,3.11,3.06,3.07,248562,0
2016-07-25,3.09,3.14,3.01,3.08,365136,0
2016-07-26,3.06,3.09,3.04,3.06,172594,0
2016-07-27,3.06,3.08,3.01,3.07,224555,0
2016-07-28,3.07,3.09,3.03,3.04,139675,0
2016-07-29,3.06,3.08,3.02,3.05,221715,0
2016-08-01,3.03,3.13,3.03,3.06,207136,0
2016-08-02,3.04,3.0699,2.95,2.96,423162,0
2016-08-03,2.95,3.04,2.91,3.03,317121,0
2016-08-04,2.89,2.94,2.8,2.84,548891,0
2016-08-05,2.84,2.99,2.81,2.99,312954,0
2016-08-08,2.97,2.97,2.9201,2.95,76981,0
2016-08-09,2.9,2.95,2.8601,2.91,121411,0
2016-08-10,2.89,2.94,2.84,2.87,183313,0
2016-08-11,2.87,2.94,2.85,2.88,131195,0
2016-08-12,2.91,2.91,2.86,2.89,66907,0
2016-08-15,2.93,2.93,2.86,2.89,96228,0
2016-08-16,2.89,2.92,2.85,2.86,70163,0
2016-08-17,2.88,2.89,2.83,2.85,98288,0
2016-08-18,2.83,2.83,2.75,2.77,216382,0
2016-08-19,2.77,2.79,2.72,2.74,120589,0
2016-08-22,2.73,2.77,2.51,2.72,331548,0
2016-08-23,2.6901,2.83,2.67,2.79,155421,0
2016-08-24,2.75,2.825,2.54,2.77,144176,0
2016-08-25,2.74,2.855,2.73,2.77,92474,0
2016-08-26,2.7589,2.86,2.7589,2.81,81515,0
2016-08-29,2.82,2.85,2.78,2.79,85775,0
2016-08-30,2.79,2.8422,2.79,2.82,30296,0
2016-08-31,2.8111,2.85,2.76,2.82,88057,0
2016-09-01,2.83,2.842,2.78,2.79,71865,0
2016-09-02,2.79,2.85,2.79,2.83,44445,0
2016-09-06,2.82,2.9,2.82,2.86,78115,0
2016-09-07,2.88,2.9,2.8,2.8,94881,0
2016-09-08,2.81,2.88,2.8,2.81,62267,0
2016-09-09,2.81,2.84,2.7,2.79,41465,0
2016-09-12,2.73,2.81,2.72,2.77,50584,0
2016-09-13,2.74,2.8,2.71,2.72,76603,0
2016-09-14,2.7,2.75,2.7,2.7,39712,0
2016-09-15,2.71,2.8197,2.7,2.81,84448,0
2016-09-16,2.82,2.91,2.759,2.91,174445,0
2016-09-19,2.91,3,2.8401,3,215761,0
2016-09-20,3,3.0195,2.94,2.96,158196,0
2016-09-21,2.95,2.99,2.86,2.97,219284,0
2016-09-22,2.96,3.02,2.96,2.985,138838,0
2016-09-23,3.0014,3.0014,2.95,3,35354,0
2016-09-26,3,3,2.98,2.98,51458,0
2016-09-27,2.9773,3.01,2.89,2.98,71738,0
2016-09-28,2.95,2.9808,2.7,2.92,155669,0
2016-09-29,2.92,2.96,2.85,2.94,53212,0
2016-09-30,2.94,2.9887,2.881,2.91,63033,0
2016-10-03,2.96,2.965,2.86,2.91,77094,0
2016-10-04,2.9,2.93,2.83,2.85,134943,0
2016-10-05,2.86,2.89,2.79,2.89,96984,0
2016-10-06,2.86,2.9,2.83,2.86,66381,0
2016-10-07,2.8708,2.8708,2.8,2.83,72692,0
2016-10-10,2.9,2.9,2.8,2.85,76514,0
2016-10-11,2.8,2.85,2.75,2.8,73162,0
2016-10-12,2.8,2.8,2.7,2.8,71439,0
2016-10-13,2.75,2.85,2.7,2.75,67522,0
2016-10-14,2.75,2.823,2.75,2.8,64012,0
2016-10-17,2.8,2.85,2.75,2.85,74283,0
2016-10-18,2.9,3,2.85,2.95,248598,0
2016-10-19,2.95,3,2.9,2.9,154506,0
2016-10-20,2.9,3,2.9,2.95,91096,0
2016-10-21,2.95,3,2.9,2.95,101806,0
2016-10-24,2.95,3.1,2.95,3.1,235709,0
2016-10-25,3.1,3.15,3.05,3.1,105130,0
2016-10-26,3.05,3.1,3,3.05,55004,0
2016-10-27,3.1,3.1,2.9,2.95,127073,0
2016-10-28,2.9,3,2.85,2.85,155118,0
2016-10-31,2.85,2.95,2.75,2.775,201595,0
2016-11-01,2.8,2.9,2.7,2.7,273227,0
2016-11-02,2.7,2.8,2.65,2.75,121096,0
2016-11-03,2.75,2.8,2.7,2.75,69244,0
2016-11-04,2.75,2.75,2.7,2.75,91762,0
2016-11-07,2.75,2.7775,2.7,2.75,90380,0
2016-11-08,2.725,2.8,2.7,2.75,106819,0
2016-11-09,2.7,2.8,2.7,2.8,109014,0
2016-11-10,2.8,2.8,2.7,2.75,112641,0
2016-11-11,2.7,2.85,2.7,2.8,194025,0
2016-11-14,2.8134,2.85,2.7,2.75,186949,0
2016-11-15,2.75,2.8,2.65,2.8,278217,0
2016-11-16,2.758,2.85,2.75,2.85,183843,0
2016-11-17,2.75,3,2.75,3,460872,0
2016-11-18,2.8,3,2.8,3,336870,0
2016-11-21,2.95,3,2.9,2.95,184449,0
2016-11-22,3,3,2.918,3,248448,0
2016-11-23,3,3.1,2.95,3.1,166861,0
2016-11-25,3.05,3.2,3.05,3.15,111820,0
2016-11-28,3.15,3.15,2.9,2.95,173531,0
2016-11-29,2.9,3.05,2.9,3.05,127250,0
2016-11-30,3.05,3.05,2.955,3.05,32009,0
2016-12-01,3.05,3.075,2.95,3,169475,0
2016-12-02,3,3.05,2.9,3,92163,0
2016-12-05,3,3.15,2.975,3.15,127483,0
2016-12-06,3.1,3.15,3.1,3.1,57785,0
2016-12-07,3.15,3.25,3.05,3.125,194376,0
2016-12-08,3.15,3.2,3.1,3.175,71071,0
2016-12-09,3.1,3.2,3.05,3.1,131037,0
2016-12-12,3.1,3.15,2.9,3.15,127551,0
2016-12-13,3.1,3.15,3.05,3.1,87542,0
2016-12-14,3.05,3.1,3,3,54309,0
2016-12-15,3,3.05,3,3.05,26420,0
2016-12-16,3.05,3.3,2.9,3.25,1187669,0
2016-12-19,3.3,3.3,3.1,3.1,248785,0
2016-12-20,3.15,3.2,3.05,3.1,84116,0
2016-12-21,3.05,3.15,3.05,3.15,51337,0
2016-12-22,3.15,3.15,3.1,3.15,61806,0
2016-12-23,3.1,3.2,3.1,3.2,118649,0
2016-12-27,3.2,3.35,3.2,3.35,388035,0
2016-12-28,3.4,3.4,3.1,3.15,198741,0
2016-12-29,3.15,3.155,3.1,3.15,72505,0
2016-12-30,3.15,3.2,3.1,3.1,134461,0
2017-01-03,3.15,3.15,3.1,3.15,55438,0
2017-01-04,3.15,3.15,3.1,3.1,62417,0
2017-01-05,3.1,3.15,3.1,3.15,32634,0
2017-01-06,3.15,3.15,3.1,3.1,19099,0
2017-01-09,3.15,3.15,3.1,3.15,45990,0
2017-01-10,3.15,3.15,3.05,3.05,103894,0
2017-01-11,3.05,3.25,3.05,3.25,120066,0
2017-01-12,3.2,3.35,3.2,3.3,130407,0
2017-01-13,3.3,3.3,3.25,3.3,50737,0
2017-01-17,3.25,3.3,3.15,3.2,125997,0
2017-01-18,3.2,3.2,3.15,3.2,48939,0
2017-01-19,3.15,3.175,3.05,3.1,175584,0
2017-01-20,3.1,3.1,3.05,3.1,57967,0
2017-01-23,3.05,3.15,3.05,3.1,57869,0
2017-01-24,3.15,3.15,2.95,3.05,143679,0
2017-01-25,3.05,3.1,3,3.05,70146,0
2017-01-26,3,3.1,3,3.1,43589,0
2017-01-27,3.1,3.15,3.075,3.15,98974,0
2017-01-30,3.15,3.2,3.1,3.15,35349,0
2017-01-31,3.1,3.15,3.05,3.1,49161,0
2017-02-01,3.15,3.15,3.05,3.15,79670,0
2017-02-02,3.15,3.2,3.1,3.15,67374,0
2017-02-03,3.1,3.15,3.1,3.15,27064,0
2017-02-06,3.1,3.1,3.05,3.075,60490,0
2017-02-07,3.05,3.15,3.05,3.1,48809,0
2017-02-08,3.05,3.1,2.95,3.05,146570,0
2017-02-09,3.05,3.05,2.9,3.025,152769,0
2017-02-10,3.05,3.05,3,3,70873,0
2017-02-13,3,3.15,3,3.15,149182,0
2017-02-14,3.1,3.25,3.1,3.15,226192,0
2017-02-15,3.15,3.25,3.1,3.2,123996,0
2017-02-16,3.15,3.2,3.1,3.15,45303,0
2017-02-17,3.15,3.15,3.1,3.15,60123,0
2017-02-21,3.2,3.25,3.05,3.15,227385,0
2017-02-22,3.105,3.15,3.05,3.1,86412,0
2017-02-23,3,3.1,3,3.05,72417,0
2017-02-24,3.1,3.1,3.05,3.1,37151,0
2017-02-27,3.05,3.1,3.05,3.1,64282,0
2017-02-28,3.05,3.1,3,3,154774,0
2017-03-01,3.05,3.1,3,3.05,43544,0
2017-03-02,3.05,3.1,3.05,3.1,35730,0
2017-03-03,3.05,3.1,3.05,3.05,45076,0
2017-03-06,3.05,3.1,3.05,3.1,29221,0
2017-03-07,3.05,3.1,3.05,3.1,17632,0
2017-03-08,3.05,3.1,3.05,3.1,20166,0
2017-03-09,3.075,3.1,3.05,3.1,30715,0
2017-03-10,3.1,3.1,3.05,3.05,55747,0
2017-03-13,3.05,3.1,3.05,3.1,35398,0
2017-03-14,3.1,3.1274,3.05,3.1,92471,0
2017-03-15,3.05,3.2,3.05,3.15,96317,0
2017-03-16,3.15,3.3,3.05,3.25,387994,0
2017-03-17,3.3,3.35,3.2,3.35,238757,0
2017-03-20,3.3,3.35,3.25,3.35,98250,0
2017-03-21,3.35,3.6,3.3,3.5,265342,0
2017-03-22,3.5,3.6,3.45,3.55,117422,0
2017-03-23,3.55,3.55,3.45,3.55,80002,0
2017-03-24,3.5,3.55,3.5,3.55,48463,0
2017-03-27,3.55,3.95,3.525,3.9,363169,0
2017-03-28,3.9,4.25,3.8,4.1,560684,0
2017-03-29,4.05,4.25,4.05,4.2,319535,0
2017-03-30,4.2,4.2,4.05,4.15,260757,0
2017-03-31,4.1,4.15,4.1,4.15,83212,0
2017-04-03,4.1,4.2,4.1,4.1,146279,0
2017-04-04,4.05,4.2,4.05,4.1,166399,0
2017-04-05,4.15,4.19,4.05,4.15,96444,0
2017-04-06,3.6,3.65,3.4,3.5,2669422,0
2017-04-07,3.5,3.55,3.45,3.5,363885,0
2017-04-10,3.5,3.6,3.4,3.5,543221,0
2017-04-11,3.55,3.55,3.475,3.5,169694,0
2017-04-12,3.5,3.6,3.45,3.525,364906,0
2017-04-13,3.55,3.55,3.4,3.5,642208,0
2017-04-17,3.5,3.6,3.5,3.55,634038,0
2017-04-18,3.7,3.7,3.45,3.45,555842,0
2017-04-19,3.5,3.575,3.45,3.55,284430,0
2017-04-20,3.55,3.6,3.5,3.6,123718,0
2017-04-21,3.6,3.65,3.5,3.55,102425,0
2017-04-24,3.55,3.55,3.5,3.55,109411,0
2017-04-25,3.6,3.6,3.45,3.6,360970,0
2017-04-26,3.65,3.65,3.5,3.6,258255,0
2017-04-27,3.55,3.6,3.5,3.55,137094,0
2017-04-28,3.55,3.6,3.5,3.55,215867,0
2017-05-01,3.55,3.7,3.55,3.7,180260,0
2017-05-02,3.7,3.7,3.6,3.65,61762,0
2017-05-03,3.65,3.65,3.55,3.6,88797,0
2017-05-04,3.6,3.625,3.55,3.6,70310,0
2017-05-05,3.55,3.588,3.405,3.5,242474,0
2017-05-08,3.5,3.6,3.45,3.6,154140,0
2017-05-09,3.6,3.7,3.55,3.65,322677,0
2017-05-10,3.7,3.9,3.65,3.85,497999,0
2017-05-11,3.8,3.85,3.475,3.5,461034,0
2017-05-12,3.55,3.675,3.45,3.5,255405,0
2017-05-15,3.55,3.55,3.35,3.55,286212,0
2017-05-16,3.5,3.75,3.5,3.6,243689,0
2017-05-17,3.55,3.6,3.45,3.55,210870,0
2017-05-18,3.5,3.55,3.45,3.5,190079,0
2017-05-19,3.5,3.55,3.45,3.5,298277,0
2017-05-22,3.5,3.5,3.4,3.45,82207,0
2017-05-23,3.4,3.4,3.25,3.3,510539,0
2017-05-24,3.35,3.35,3.275,3.35,43881,0
2017-05-25,3.35,3.45,3.35,3.45,105136,0
2017-05-26,3.4,3.4,3.35,3.4,35492,0
2017-05-30,3.35,3.4,3.35,3.4,35865,0
2017-05-31,3.4,3.45,3.35,3.45,87603,0
2017-06-01,3.45,3.5,3.35,3.45,77297,0
2017-06-02,3.5,3.55,3.4,3.55,265119,0
2017-06-05,3.5,3.6,3.5,3.575,203321,0
2017-06-06,3.6,3.6,3.5,3.55,61627,0
2017-06-07,3.6,3.6,3.5,3.6,101212,0
2017-06-08,3.5,3.55,3.35,3.45,169914,0
2017-06-09,3.55,3.55,3.25,3.3,212351,0
2017-06-12,3.35,3.4,3.3,3.4,73973,0
2017-06-13,3.4,3.4,3.3,3.4,47188,0
2017-06-14,3.35,3.5,3.35,3.45,62504,0
2017-06-15,3.5,3.55,3.45,3.5,58170,0
2017-06-16,3.5,3.5,3.4,3.4,137832,0
2017-06-19,3.4,3.5,3.4,3.5,48919,0
2017-06-20,3.45,3.5,3.45,3.45,46445,0
2017-06-21,3.45,3.6,3.45,3.6,148966,0
2017-06-22,3.6,3.65,3.55,3.55,101945,0
2017-06-23,3.6,3.6,3.5,3.55,44173,0
2017-06-26,3.65,3.65,3.5,3.5,96273,0
2017-06-27,3.55,3.55,3.4,3.45,86859,0
2017-06-28,3.5,3.75,3.45,3.65,497741,0
2017-06-29,3.65,3.65,3.55,3.65,54264,0
2017-06-30,3.65,3.65,3.575,3.65,60276,0
2017-07-03,3.65,3.69,3.5,3.55,183937,0
2017-07-05,3.6,3.7,3.55,3.65,235343,0
2017-07-06,3.65,3.7,3.6,3.65,87726,0
2017-07-07,3.65,3.8,3.6,3.7,151354,0
2017-07-10,3.65,3.85,3.65,3.8,249010,0
2017-07-11,3.8,3.8057,3.6,3.6,253552,0
2017-07-12,3.65,3.75,3.55,3.65,227846,0
2017-07-13,3.65,3.75,3.625,3.75,78617,0
2017-07-14,3.75,3.8,3.65,3.8,73608,0
2017-07-17,3.75,3.8,3.675,3.725,165132,0
2017-07-18,3.7,3.75,3.7,3.7,36902,0
2017-07-19,3.7,3.8,3.7,3.7,60622,0
2017-07-20,3.7,3.775,3.65,3.75,146123,0
2017-07-21,3.7,3.775,3.7,3.75,359869,0
2017-07-24,3.7,3.75,3.65,3.65,143122,0
2017-07-25,3.65,3.7,3.65,3.65,56658,0
2017-07-26,3.65,3.75,3.65,3.65,81441,0
2017-07-27,3.65,3.75,3.65,3.6605,38862,0
2017-07-28,3.65,3.7,3.65,3.7,48244,0
2017-07-31,3.75,3.95,3.75,3.9,569412,0
2017-08-01,3.9,3.95,3.85,3.9,129472,0
2017-08-02,3.9,3.9,3.75,3.75,401040,0
2017-08-03,3.75,3.75,3.65,3.75,117583,0
2017-08-04,3.8,3.8,3.7,3.8,99976,0
2017-08-07,3.7893,3.7893,3.545,3.625,299129,0
2017-08-08,3.65,3.65,3.45,3.55,195599,0
2017-08-09,3.6,3.65,3.55,3.55,275234,0
2017-08-10,2.75,2.75,2.35,2.4,1940146,0
2017-08-11,2.45,2.6,2.35,2.45,526446,0
2017-08-14,2.5,2.55,2.4,2.55,539123,0
2017-08-15,2.6,2.6,2.4,2.45,673184,0
2017-08-16,2.5,2.55,2.45,2.55,394263,0
2017-08-17,2.5,2.55,2.45,2.55,341793,0
2017-08-18,2.5,2.55,2.45,2.55,114464,0
2017-08-21,2.5,2.55,2.4,2.475,225641,0
2017-08-22,2.45,2.45,2.4,2.4,176184,0
2017-08-23,2.4,2.45,2.4,2.45,96123,0
2017-08-24,2.45,2.45,2.4,2.4,175747,0
2017-08-25,2.4,2.45,2.4,2.45,19234,0
2017-08-28,2.4,2.45,2.4,2.4,137574,0
2017-08-29,2.4,2.45,2.4,2.4,87207,0
2017-08-30,2.4,2.45,2.4,2.4,137475,0
2017-08-31,2.4,2.45,2.3,2.3,177183,0
2017-09-01,2.35,2.4,2.3,2.3,181796,0
2017-09-05,2.3,2.4,2.3,2.35,92446,0
2017-09-06,2.35,2.45,2.35,2.4,70562,0
2017-09-07,2.45,2.6,2.4,2.6,108723,0
2017-09-08,2.6,2.85,2.5,2.8,375887,0
2017-09-11,2.85,2.9,2.7,2.85,247346,0
2017-09-12,2.8,2.85,2.725,2.85,202424,0
2017-09-13,2.8,2.85,2.55,2.8,316752,0
2017-09-14,2.8,2.8,2.6,2.75,94787,0
2017-09-15,2.8,2.8,2.65,2.65,88062,0
2017-09-18,2.65,2.725,2.6,2.6,128256,0
2017-09-19,2.65,2.7,2.6,2.65,115411,0
2017-09-20,2.6,2.65,2.6,2.65,58398,0
2017-09-21,2.6,2.65,2.575,2.65,88515,0
2017-09-22,2.65,2.65,2.55,2.65,87248,0
2017-09-25,2.6,2.7,2.55,2.65,158988,0
2017-09-26,2.65,2.7,2.65,2.65,11238,0
2017-09-27,2.65,2.85,2.65,2.65,167836,0
2017-09-28,2.65,2.75,2.65,2.75,125489,0
2017-09-29,2.7,2.7638,2.65,2.7,89941,0
2017-10-02,2.65,2.75,2.65,2.7,24401,0
2017-10-03,2.7,2.7,2.65,2.65,35352,0
2017-10-04,2.65,2.825,2.6,2.75,188313,0
2017-10-05,2.75,2.8,2.75,2.75,70593,0
2017-10-06,2.75,2.85,2.75,2.85,67826,0
2017-10-09,2.85,2.85,2.75,2.75,41268,0
2017-10-10,2.7555,2.825,2.75,2.75,68532,0
2017-10-11,2.7,2.8,2.7,2.75,69360,0
2017-10-12,2.7,2.8,2.7,2.7,92862,0
2017-10-13,2.712,2.75,2.65,2.7,57729,0
2017-10-16,2.65,2.7054,2.65,2.7,19943,0
2017-10-17,2.65,2.7,2.65,2.675,35359,0
2017-10-18,2.65,2.7,2.6,2.65,81527,0
2017-10-19,2.605,2.7,2.55,2.6,197535,0
2017-10-20,2.6,2.6325,2.3,2.4,281165,0
2017-10-23,2.35,2.4008,2.3097,2.4,122266,0
2017-10-24,2.4,2.4,1.955,2.3,457630,0
2017-10-25,2.25,2.3,2.2,2.25,78974,0
2017-10-26,2.25,2.3,2.1155,2.25,140940,0
2017-10-27,2.35,2.45,2.25,2.4,176456,0
2017-10-30,2.4,2.4,2.325,2.4,60531,0
2017-10-31,2.4,2.4,2.35,2.4,103216,0
2017-11-01,2.4,2.4,2.3,2.35,143478,0
2017-11-02,2.35,2.5,2.3,2.45,128028,0
2017-11-03,2.4,2.5,2.35,2.45,236582,0
2017-11-06,2.4,2.5,2.4,2.45,41836,0
2017-11-07,2.45,2.5,2.425,2.45,147836,0
2017-11-08,2.45,2.5,2.45,2.5,60055,0
2017-11-09,2.45,2.5,2.4,2.45,85092,0
2017-11-10,2.45,2.55,2.45,2.45,120325,0
