Date,Open,High,Low,Close,Volume,OpenInt
2012-05-31,3.17,4,3.17,3.9,80022,0
2012-06-01,4,4.02,3.6,3.6,36151,0
2012-06-04,4.01,4.01,3.65,3.7,48585,0
2012-06-05,3.65,3.81,3.55,3.8,31819,0
2012-06-06,3.6,4,3.6,4,18184,0
2012-06-07,4.01,4.01,3.76,3.81,17543,0
2012-06-08,4,4,3.7,3.99,5995,0
2012-06-11,3.97,4.22,3.74,3.76,32408,0
2012-06-12,4.24,4.24,3.69,3.85,24370,0
2012-06-13,3.71,3.99,3.7,3.79,9365,0
2012-06-14,3.8,3.82,3.69,3.82,10326,0
2012-06-15,3.7,3.85,3.25,3.25,53069,0
2012-06-18,3.74,3.8,3.56,3.68,296826,0
2012-06-19,3.85,4,3.65,3.65,348732,0
2012-06-20,3.9,3.9,3.75,3.85,57002,0
2012-06-21,4.2,4.2,3.71,3.85,34368,0
2012-06-22,3.9,3.9,3.72,3.9,80619,0
2012-06-25,3.85,3.95,3.74,3.85,26830,0
2012-06-26,3.85,3.95,3.7,3.83,43045,0
2012-06-27,3.74,3.8,3.65,3.68,33865,0
2012-06-28,3.7,3.85,3.7,3.76,26408,0
2012-06-29,3.7,3.9,3.7,3.9,15099,0
2012-07-02,3.87,3.87,3.78,3.84,48331,0
2012-07-03,3.85,3.85,3.82,3.82,15650,0
2012-07-05,3.85,3.85,3.7,3.7,26256,0
2012-07-06,3.7,3.8,3.65,3.66,21439,0
2012-07-09,3.85,3.85,3.61,3.76,37319,0
2012-07-10,3.76,3.76,3.66,3.75,1473,0
2012-07-11,3.79,3.8,3.7,3.8,8725,0
2012-07-12,3.7,3.8,3.66,3.71,16597,0
2012-07-13,3.8,3.8,3.7,3.75,8635,0
2012-07-16,3.75,4,3.7,3.8,785600,0
2012-07-17,3.88,3.89,3.4,3.57,330234,0
2012-07-18,3.67,3.73,3.25,3.36,138445,0
2012-07-19,3.31,3.62,3.1,3.21,79616,0
2012-07-20,3.22,3.5,2.98,3.25,92640,0
2012-07-23,3.2,3.2,2.11,2.8,108908,0
2012-07-24,3,3.24,2.8,2.9,45607,0
2012-07-25,3.15,3.15,2.63,2.82,67080,0
2012-07-26,2.84,2.97,2.65,2.83,12700,0
2012-07-27,2.71,2.95,2.58,2.69,34963,0
2012-07-30,2.6,2.77,2.58,2.69,14356,0
2012-07-31,2.6379,2.64,2.53,2.5881,10460,0
2012-08-01,2.55,2.68,2.55,2.65,1850,0
2012-08-02,2.56,2.86,2.54,2.79,25615,0
2012-08-03,2.8,2.85,2.612,2.645,22043,0
2012-08-06,2.57,2.58,2.53,2.55,4450,0
2012-08-07,2.56,2.65,2.53,2.53,7635,0
2012-08-08,2.54,2.54,2.2301,2.35,160489,0
2012-08-09,2.25,2.31,2.25,2.29,15916,0
2012-08-10,2.22,2.4,2.22,2.35,10165,0
2012-08-13,2.36,2.36,2.25,2.3189,6474,0
2012-08-14,2.3,2.3,2.25,2.25,3800,0
2012-08-15,2.26,2.3025,2.15,2.17,31464,0
2012-08-16,2.2,2.3,2.2,2.21,29056,0
2012-08-17,2.2,2.329,2.11,2.29,43836,0
2012-08-20,2.2501,2.47,2.2301,2.45,35115,0
2012-08-21,2.31,2.42,2.31,2.42,4100,0
2012-08-22,2.4499,2.4599,2.36,2.39,7716,0
2012-08-23,2.45,2.46,2.31,2.35,11304,0
2012-08-24,2.29,2.29,2.15,2.26,20739,0
2012-08-27,2.12,2.2,2.12,2.2,28426,0
2012-08-28,2.15,2.33,2.09,2.19,15566,0
2012-08-29,2.3,2.3,2.15,2.16,2205,0
2012-08-30,2.15,2.16,2.15,2.16,3400,0
2012-08-31,2.16,2.264,2.16,2.1817,4600,0
2012-09-04,2.2301,2.3,2.2004,2.21,25208,0
2012-09-05,2.33,2.45,2.327,2.45,24860,0
2012-09-06,2.46,2.83,2.46,2.77,39523,0
2012-09-07,2.94,2.94,2.65,2.83,40193,0
2012-09-10,2.98,2.98,2.84,2.91,19431,0
2012-09-11,2.99,2.99,2.801,2.87,19759,0
2012-09-12,2.8701,2.9401,2.67,2.84,52515,0
2012-09-13,2.88,2.935,2.64,2.82,48626,0
2012-09-14,2.67,2.79,2.66,2.66,6367,0
2012-09-17,2.47,2.82,2.47,2.78,14100,0
2012-09-18,2.83,2.95,2.829,2.94,60995,0
2012-09-19,2.9999,3.108,2.96,3.02,11862,0
2012-09-20,3.17,3.17,3.06,3.09,43576,0
2012-09-21,2.91,3.19,2.9,3.09,49338,0
2012-09-24,3.15,3.27,3.0699,3.27,55957,0
2012-09-25,3.27,3.3,3.17,3.25,43667,0
2012-09-26,3.3,3.45,3.3,3.45,66100,0
2012-09-27,3.45,3.6,3.45,3.55,39260,0
2012-09-28,3.61,3.61,3.3,3.55,64111,0
2012-10-01,3.54,3.55,3.311,3.5199,154741,0
2012-10-02,3.52,3.6,3.36,3.5104,24963,0
2012-10-03,3.36,3.599,3.35,3.52,58334,0
2012-10-04,3.4999,3.65,3.4999,3.61,69186,0
2012-10-05,3.65,3.69,3.381,3.62,70411,0
2012-10-08,3.6376,3.7406,3.44,3.59,63986,0
2012-10-09,3.54,3.82,3.54,3.79,91738,0
2012-10-10,3.81,3.87,3.751,3.8,57501,0
2012-10-11,3.84,3.87,3.6301,3.84,64346,0
2012-10-12,3.85,4.03,3.72,4,104894,0
2012-10-15,4.05,4.22,4.05,4.06,104585,0
2012-10-16,4.02,4.15,4,4.12,38008,0
2012-10-17,4.15,4.25,4.12,4.2,51343,0
2012-10-18,4.25,4.35,4.2001,4.31,62156,0
2012-10-19,4.34,4.65,4.34,4.5,138539,0
2012-10-22,4.5,4.5499,4.1731,4.27,74372,0
2012-10-23,4.11,4.15,4.01,4.05,80274,0
2012-10-24,4,4.15,3.85,4.15,75744,0
2012-10-25,4.19,4.235,4.12,4.12,20873,0
2012-10-26,4.07,4.07,3.84,3.9,36407,0
2012-10-31,3.86,4.04,3.81,4,34123,0
2012-11-01,4.1,4.12,4.0599,4.06,14782,0
2012-11-02,3.8436,4.0708,3.8436,4.01,23150,0
2012-11-05,3.9,4.05,3.88,4,6700,0
2012-11-06,4.03,4.0622,3.81,3.8657,17128,0
2012-11-07,3.9,4.15,3.9,3.99,102775,0
2012-11-08,4.09,4.1,3.9,3.97,36589,0
2012-11-09,4.1,4.1,3.8,3.99,67100,0
2012-11-12,4.08,4.14,3.9,3.92,46384,0
2012-11-13,3.8001,4.04,3.8001,3.99,17270,0
2012-11-14,4,4.2,3.93,4.13,115374,0
2012-11-15,4.1,4.2,4.02,4.08,43320,0
2012-11-16,4.01,4.12,4.01,4.09,23200,0
2012-11-19,4.09,4.12,4.0392,4.04,951,0
2012-11-20,4.04,4.1204,4.04,4.09,4235,0
2012-11-21,4.0001,4.1,4.0001,4.09,2750,0
2012-11-23,3.98,4.2,3.98,4.2,12570,0
2012-11-26,4.25,4.3001,4.11,4.11,15899,0
2012-11-27,4.13,4.19,4.11,4.11,12400,0
2012-11-28,4.27,4.95,4.12,4.95,90682,0
2012-11-29,5,5,4.61,4.77,70993,0
2012-11-30,4.8,4.88,4.66,4.8573,37358,0
2012-12-03,4.98,5.01,4.2,4.92,68130,0
2012-12-04,4.78,5.099,4.75,5,44966,0
2012-12-05,5.01,5.15,4.9,4.9821,43802,0
2012-12-06,5,5.06,4.9601,5,26060,0
2012-12-07,4.98,5,4.7501,4.87,21784,0
2012-12-10,4.75,4.77,4.65,4.72,6644,0
2012-12-11,5,5,4.57,4.61,23928,0
2012-12-12,4.74,5.0501,4.74,4.9001,75958,0
2012-12-13,4.97,5.77,4.9,5.73,243989,0
2012-12-14,5.81,6.27,5.7701,6.27,324183,0
2012-12-17,6.15,6.27,5.78,6.03,153401,0
2012-12-18,6.05,6.45,6.05,6.2,92338,0
2012-12-19,6.18,6.91,6.06,6.91,199560,0
2012-12-20,7.08,7.75,7.06,7.41,508853,0
2012-12-21,7.44,7.49,6.8301,7.28,180361,0
2012-12-24,7.01,7.25,6.88,7.05,72276,0
2012-12-26,7.02,7.11,6.73,6.88,84592,0
2012-12-27,7.02,7.03,6.75,7.02,96786,0
2012-12-28,7.03,7.11,6.91,6.91,40984,0
2012-12-31,6.95,7,6.65,6.93,66735,0
2013-01-02,7.11,7.11,6.7,6.93,73393,0
2013-01-03,6.8,7.21,6.33,6.67,91755,0
2013-01-04,6.72,7.35,6.72,7.32,153931,0
2013-01-07,7.4,7.41,6.82,7,115026,0
2013-01-08,7.09,7.1401,6.56,7.1,56467,0
2013-01-09,7.15,7.24,6.94,7.23,64968,0
2013-01-10,7.25,7.6,7.1,7.58,222630,0
2013-01-11,7.5,8.55,7.35,8.45,445680,0
2013-01-14,8.61,8.91,8.45,8.7998,183523,0
2013-01-15,8.85,8.89,8.1101,8.54,294645,0
2013-01-16,8.59,8.59,7.9,7.96,142726,0
2013-01-17,7.93,8.5,7.8001,8.2,122948,0
2013-01-18,8.37,8.53,7.8,7.95,124728,0
2013-01-22,8.5,8.5,7.69,7.94,105654,0
2013-01-23,7.91,8.25,7.81,8.01,83600,0
2013-01-24,7.99,8.46,7.9,8.46,131533,0
2013-01-25,8.54,8.54,6.87,7.34,402236,0
2013-01-28,7.23,7.58,7,7.04,96777,0
2013-01-29,7.3,7.5,6.9,7.15,74107,0
2013-01-30,7.29,7.3999,6.83,6.87,45516,0
2013-01-31,7.28,7.28,6.42,6.9,159032,0
2013-02-01,7.23,7.23,6.49,7.09,67331,0
2013-02-04,7.4,7.4,6.96,7.07,64979,0
2013-02-05,7.11,7.39,6.9,7.15,51298,0
2013-02-06,7.15,7.29,6.91,7.09,49877,0
2013-02-07,7.06,7.089,6.73,7.04,38280,0
2013-02-08,7.04,7.04,6.7001,6.76,59274,0
2013-02-11,6.75,6.989,6.5,6.75,55398,0
2013-02-12,7,7.38,6.94,7.16,95458,0
2013-02-13,7.15,7.15,6.92,6.985,33898,0
2013-02-14,6.98,7.08,6.8101,6.94,32712,0
2013-02-15,6.86,7.21,6.78,6.94,42937,0
2013-02-19,6.98,7.2,6.873,6.93,47062,0
2013-02-20,7.01,7.19,6.7533,6.81,40478,0
2013-02-21,6.89,7.02,6.49,6.71,60563,0
2013-02-22,6.83,6.83,6.33,6.51,25485,0
2013-02-25,6.63,6.63,5.09,5.63,267887,0
2013-02-26,5.64,6.08,5.56,6.08,56449,0
2013-02-27,6.12,6.39,6,6.2,56202,0
2013-02-28,6.13,6.62,6.01,6.15,23176,0
2013-03-01,6.15,6.2048,5.82,6.13,38152,0
2013-03-04,6.3,6.34,6.1,6.18,33114,0
2013-03-05,6.18,6.22,6.04,6.1,25340,0
2013-03-06,6.17,6.3,6.02,6.13,43467,0
2013-03-07,6.25,6.3,6.09,6.19,33282,0
2013-03-08,6.39,6.39,6,6.15,35733,0
2013-03-11,6.25,6.25,5.71,5.71,61133,0
2013-03-12,5.65,6.15,5.5001,6.02,63548,0
2013-03-13,6.1,6.1,5.75,5.75,37200,0
2013-03-14,6.07,6.07,5.76,5.76,38865,0
2013-03-15,5.819,5.819,5.58,5.72,15754,0
2013-03-18,6,6.2,5.75,6.1,61595,0
2013-03-19,6.22,6.22,5.89,5.89,23881,0
2013-03-20,6.02,6.053,5.73,5.91,28075,0
2013-03-21,5.9,6.07,5.9,5.93,8505,0
2013-03-22,6.1,6.1,5.86,5.9,42461,0
2013-03-25,5.92,6.06,5.8,5.83,14671,0
2013-03-26,5.82,5.899,5.75,5.75,12371,0
2013-03-27,6.43,6.69,5.91,6.1,211983,0
2013-03-28,6.31,6.41,6.06,6.26,104244,0
2013-04-01,6.47,6.47,6.17,6.18,60591,0
2013-04-02,6.25,6.39,6.11,6.11,54257,0
2013-04-03,6.1,6.35,6.07,6.12,46812,0
2013-04-04,6.28,6.3573,6.1601,6.29,47458,0
2013-04-05,6.2,6.35,6.05,6.12,33963,0
2013-04-08,6.06,6.25,6.06,6.19,39213,0
2013-04-09,6.2,6.2855,6.06,6.1,32672,0
2013-04-10,6.21,6.2599,6.07,6.22,50375,0
2013-04-11,6.21,6.22,5.78,5.83,50345,0
2013-04-12,5.91,5.97,5.62,5.71,37425,0
2013-04-15,5.8,6.14,5.8,5.9,22900,0
2013-04-16,5.88,6.09,5.8,5.93,28759,0
2013-04-17,5.87,5.96,5.75,5.83,22106,0
2013-04-18,5.89,5.89,5.39,5.44,44450,0
2013-04-19,5.44,5.6,5.36,5.39,41973,0
2013-04-22,5.39,5.519,5.32,5.4,34444,0
2013-04-23,5.3201,5.418,5.27,5.35,53836,0
2013-04-24,5.39,5.41,5.27,5.29,34849,0
2013-04-25,5.3,5.57,5.28,5.36,40390,0
2013-04-26,5.74,6.05,5.59,5.93,141053,0
2013-04-29,6.02,6.1,5.84,5.97,62618,0
2013-04-30,5.99,5.99,5.85,5.92,57641,0
2013-05-01,5.97,5.97,5.83,5.9,57426,0
2013-05-02,5.92,5.92,5.73,5.73,29715,0
2013-05-03,5.84,6.2,5.68,6.19,85502,0
2013-05-06,6.45,6.93,6.28,6.74,458468,0
2013-05-07,7,7.23,6.81,6.84,309027,0
2013-05-08,7,7.2,6.85,7.02,177289,0
2013-05-09,7.2,7.2,6.51,6.76,113432,0
2013-05-10,6.76,6.98,6.7,6.77,62386,0
2013-05-13,6.95,6.95,6.54,6.6,106989,0
2013-05-14,6.55,6.752,6.51,6.62,62755,0
2013-05-15,6.78,6.78,6.36,6.46,86584,0
2013-05-16,6.36,6.69,5.87,5.98,162238,0
2013-05-17,5.92,6.69,5.83,6.69,111275,0
2013-05-20,6.75,7.209,6.31,6.85,212703,0
2013-05-21,6.92,6.92,6.53,6.84,65347,0
2013-05-22,6.65,6.8603,6.21,6.34,91685,0
2013-05-23,6.63,7.06,6.35,6.95,208272,0
2013-05-24,6.9,7.1,6.71,6.89,92488,0
2013-05-28,7,7.1999,6.6901,6.7999,160802,0
2013-05-29,6.84,6.84,6.56,6.62,45665,0
2013-05-30,6.68,7,6.6,6.9,66833,0
2013-05-31,6.97,6.98,6.63,6.93,83203,0
2013-06-03,6.85,6.89,6.54,6.66,79945,0
2013-06-04,6.62,6.7,6.31,6.34,72505,0
2013-06-05,6.5,6.6799,6.16,6.3,167604,0
2013-06-06,6.4,6.5299,6.21,6.46,105786,0
2013-06-07,6.54,6.54,6.36,6.42,63504,0
2013-06-10,6.49,6.6,6.4,6.47,55583,0
2013-06-11,6.5,6.5,6.2,6.35,81116,0
2013-06-12,6.34,6.61,6.01,6.61,102325,0
2013-06-13,6.5,6.8,6.22,6.32,125207,0
2013-06-14,6.21,6.47,6.16,6.41,43773,0
2013-06-17,6.49,6.5,6.22,6.39,42699,0
2013-06-18,6.36,6.47,6.32,6.41,27768,0
2013-06-19,6.43,6.54,6.3,6.46,74069,0
2013-06-20,6.35,6.55,6.17,6.34,113612,0
2013-06-21,6.41,6.5499,6.15,6.34,108937,0
2013-06-24,6.16,6.34,5.75,6,136312,0
2013-06-25,6.26,6.26,5.84,5.88,93076,0
2013-06-26,6.18,6.19,6,6.03,73092,0
2013-06-27,6.26,6.65,6.15,6.56,250826,0
2013-06-28,6.75,7,6.31,6.99,255664,0
2013-07-01,7.02,7.4,6.95,7,260821,0
2013-07-02,7.04,7.7,7.04,7.3,618837,0
2013-07-03,7.34,7.4,7.04,7.18,109191,0
2013-07-05,7.29,7.3,7.18,7.25,124797,0
2013-07-08,7.33,7.4,7.06,7.08,169923,0
2013-07-09,7.16,7.2,6.91,6.91,138171,0
2013-07-10,6.94,7.18,6.61,7.18,142882,0
2013-07-11,7.2,7.2,6.75,7.17,126297,0
2013-07-12,7.2,7.2,6.9,7.06,62278,0
2013-07-15,7.12,7.36,6.85,6.87,264411,0
2013-07-16,7.2,7.28,6.95,7.26,193792,0
2013-07-17,7.2,7.2,7.01,7.05,87831,0
2013-07-18,7.06,7.17,6.84,6.99,77016,0
2013-07-19,7,7.0836,6.84,7.04,63496,0
2013-07-22,7.45,8.72,7.4,8.54,1163918,0
2013-07-23,8.67,8.83,8.03,8.24,610751,0
2013-07-24,8.33,8.35,7.8,7.83,441826,0
2013-07-25,7.77,8.35,7.73,7.97,218706,0
2013-07-26,7.99,8.17,7.96,8.08,105234,0
2013-07-29,8.15,8.19,7.87,8,222310,0
2013-07-30,8.09,8.1,7.85,8.01,103840,0
2013-07-31,7.95,8.27,7.65,8.18,466928,0
2013-08-01,8.19,9.45,7.95,9.45,403152,0
2013-08-02,9.48,10.2,9.208,10.02,711535,0
2013-08-05,10.19,10.27,9.58,9.84,436089,0
2013-08-06,9.64,9.95,8.7,8.91,623292,0
2013-08-07,9.06,9.97,9.05,9.45,169048,0
2013-08-08,9.37,9.79,9.25,9.54,103753,0
2013-08-09,9.46,9.84,9.25,9.34,195531,0
2013-08-12,9.34,9.589,9.06,9.25,134122,0
2013-08-13,9.25,9.25,8.91,8.96,158737,0
2013-08-14,9,9.6,8.9,9.41,216488,0
2013-08-15,8.86,9.15,8.3,8.81,315070,0
2013-08-16,8.64,8.97,8.31,8.47,208182,0
2013-08-19,8.45,8.52,7.77,7.84,229897,0
2013-08-20,7.71,8.36,7.7,8.2,216316,0
2013-08-21,8.22,8.59,7.95,8.01,130795,0
2013-08-22,8.01,8.37,7.95,8.05,61122,0
2013-08-23,8.18,8.32,8.05,8.19,120280,0
2013-08-26,8.21,8.45,8.13,8.24,153350,0
2013-08-27,8.12,8.18,7.9,8,149624,0
2013-08-28,7.87,9.01,7.58,8.76,275246,0
2013-08-29,8.93,9.1399,8.401,9.06,239488,0
2013-08-30,9.06,9.0601,7.81,8.2,469709,0
2013-09-03,8.2,8.87,7.87,7.96,277877,0
2013-09-04,8.05,8.1,7.7,7.84,192722,0
2013-09-05,7.9,7.92,7.5,7.8,337476,0
2013-09-06,7.85,8.07,7.559,7.93,128106,0
2013-09-09,7.99,8.1,7.7,7.77,79475,0
2013-09-10,7.86,8,7.63,8,113572,0
2013-09-11,8.09,8.09,7.6,7.84,128234,0
2013-09-12,7.86,7.86,6.81,7.35,209983,0
2013-09-13,7.23,7.49,6.98,7.27,148580,0
2013-09-16,7.19,7.45,7.06,7.17,93116,0
2013-09-17,7.17,7.3,7.07,7.28,118621,0
2013-09-18,7.23,7.5,7.11,7.19,79114,0
2013-09-19,7.1,7.36,7.1,7.31,117786,0
2013-09-20,7.29,7.47,6.81,7.1,308979,0
2013-09-23,7.08,7.24,6.8458,6.99,123086,0
2013-09-24,7.05,7.46,6.88,7.04,141300,0
2013-09-25,7.4,7.4,6.99,7.01,62800,0
2013-09-26,7.07,7.19,6.82,7.11,101200,0
2013-09-27,7.09,7.23,6.86,6.87,88500,0
2013-09-30,6.86,7.34,6.86,7.18,178900,0
2013-10-01,7.35,8.5,7.35,8.15,721400,0
2013-10-02,8.17,8.24,7.6,7.62,313000,0
2013-10-03,7.64,7.75,7.47,7.55,139200,0
2013-10-04,7.61,7.81,7.39,7.47,138600,0
2013-10-07,7.22,7.48,7.05,7.22,179600,0
2013-10-08,7.17,7.28,6.98,7,140564,0
2013-10-09,6.93,7.1,6.8,6.92,135000,0
2013-10-10,7.03,7.22,7,7.13,132300,0
2013-10-11,7.15,7.25,6.97,7,147000,0
2013-10-14,6.95,7.17,6.95,7.11,122900,0
2013-10-15,7.11,7.11,6.87,7.07,98600,0
2013-10-16,7.23,7.49,7.01,7.27,144500,0
2013-10-17,7.36,7.75,7.32,7.73,182558,0
2013-10-18,7.74,8.34,7.69,8.3,421100,0
2013-10-21,8.21,8.25,7.81,7.93,182500,0
2013-10-22,7.91,7.91,7.5,7.63,171100,0
2013-10-23,7.5,7.5,7.16,7.28,143900,0
2013-10-24,7.28,7.56,7.12,7.13,131900,0
2013-10-25,7.16,7.24,6.9,7.02,135800,0
2013-10-28,7.01,7.09,6.81,6.83,131000,0
2013-10-29,6.8,6.81,6.52,6.54,180400,0
2013-10-30,6.59,6.61,6.21,6.34,231500,0
2013-10-31,6.42,6.88,6.34,6.37,174032,0
2013-11-01,6.44,6.58,6.2,6.39,62100,0
2013-11-04,6.42,6.65,5.69,5.69,301300,0
2013-11-05,5.71,6.15,5.28,6.08,487200,0
2013-11-06,6.19,6.19,5.76,5.89,125700,0
2013-11-07,5.88,5.88,5.42,5.46,122100,0
2013-11-08,5.5,5.88,5.5,5.85,78500,0
2013-11-11,6,6.03,5.75,5.91,105600,0
2013-11-12,5.9,5.95,5.52,5.68,49400,0
2013-11-13,5.64,5.78,5.52,5.57,76700,0
2013-11-14,5.5,5.69,5.49,5.5,104200,0
2013-11-15,5.35,6.28,5.35,6.25,204900,0
2013-11-18,6.35,6.53,5.83,5.92,135724,0
2013-11-19,5.78,5.96,5.71,5.77,80800,0
2013-11-20,5.84,5.84,5.52,5.65,103200,0
2013-11-21,5.66,5.71,5.4,5.51,116100,0
2013-11-22,5.5,5.59,5.35,5.39,111400,0
2013-11-25,5.35,5.5,5.2,5.47,102200,0
2013-11-26,5.5,5.96,5.46,5.72,98857,0
2013-11-27,5.71,5.9,5.58,5.66,40700,0
2013-11-29,5.83,5.83,5.64,5.7,31280,0
2013-12-02,5.64,6.11,5.55,5.76,95800,0
2013-12-03,5.77,6.02,5.65,5.74,57100,0
2013-12-04,5.75,5.96,5.75,5.76,49300,0
2013-12-05,5.84,5.9,5.72,5.72,25300,0
2013-12-06,5.89,5.9,5.56,5.56,55165,0
2013-12-09,5.56,5.76,5.51,5.55,42500,0
2013-12-10,5.54,5.6899,5.5,5.53,52260,0
2013-12-11,5.52,5.59,5.43,5.43,46300,0
2013-12-12,5.48,5.62,5,5.06,182600,0
2013-12-13,5.06,5.17,5,5.07,42935,0
2013-12-16,4.93,5.07,4.84,4.92,147800,0
2013-12-17,4.86,5,4.81,4.88,50000,0
2013-12-18,4.84,5.21,4.84,5.2,36200,0
2013-12-19,5.12,5.32,5,5.15,57137,0
2013-12-20,5.11,5.24,4.89,5.15,58261,0
2013-12-23,5.14,5.25,5.02,5.21,108182,0
2013-12-24,5.29,5.4,5.18,5.28,81317,0
2013-12-26,5.32,5.78,5.32,5.56,71300,0
2013-12-27,5.75,6.03,5.6,5.89,121600,0
2013-12-30,5.97,5.97,5.61,5.77,136200,0
2013-12-31,5.68,5.9,5.67,5.74,188200,0
2014-01-02,5.74,5.9,5.59,5.84,77673,0
2014-01-03,5.84,5.9,5.62,5.69,57390,0
2014-01-06,5.61,5.78,5.55,5.68,46400,0
2014-01-07,5.81,5.8998,5.67,5.75,63015,0
2014-01-08,5.77,6.44,5.75,6.3,136685,0
2014-01-09,6.24,6.29,6.04,6.15,80916,0
2014-01-10,6.2,6.44,6.17,6.29,76600,0
2014-01-13,6.3,6.42,5.9936,6.12,63979,0
2014-01-14,6.15,6.32,5.75,5.96,134600,0
2014-01-15,6.2,6.25,5.92,6.03,65900,0
2014-01-16,6.04,6.19,5.99,6.01,64300,0
2014-01-17,6.15,6.2,5.98,6.12,44536,0
2014-01-21,6.09,6.4,6.09,6.33,160200,0
2014-01-22,6.4,6.42,6.33,6.37,29800,0
2014-01-23,6.35,6.39,6.15,6.3,36600,0
2014-01-24,6.3,6.35,5.92,6.27,111600,0
2014-01-27,6.22,6.39,5.87,6.02,85100,0
2014-01-28,6.02,6.02,5.75,5.79,33900,0
2014-01-29,5.76,5.99,5.63,5.84,85000,0
2014-01-30,5.88,6.22,5.76,5.85,53400,0
2014-01-31,5.8,6.0399,5.73,5.8,29358,0
2014-02-03,5.78,5.7926,4.97,5.28,147211,0
2014-02-04,5.28,5.37,5.13,5.3,36860,0
2014-02-05,5.3,5.37,5.08,5.13,22501,0
2014-02-06,5.2,5.3,5.17,5.18,24321,0
2014-02-07,5.18,5.7299,5.1,5.6,50900,0
2014-02-10,5.311,5.9499,5.311,5.89,55907,0
2014-02-11,5.81,6,5.55,5.95,70267,0
2014-02-12,5.95,6.55,5.95,6.38,175836,0
2014-02-13,6.3,6.46,6.25,6.435,119121,0
2014-02-14,6.5,6.6,6.335,6.55,53264,0
2014-02-18,6.55,6.65,6.45,6.5232,57326,0
2014-02-19,6.62,6.9,6.55,6.73,102744,0
2014-02-20,6.7101,6.7101,6.5508,6.65,43917,0
2014-02-21,6.61,6.75,6.5001,6.74,33023,0
2014-02-24,6.7,6.7,6.2001,6.47,58794,0
2014-02-25,6.44,6.5,6.2,6.22,38260,0
2014-02-26,6.19,6.39,6.15,6.2,30127,0
2014-02-27,6.26,6.79,6.09,6.6901,102596,0
2014-02-28,6.7,6.76,6.23,6.3,57224,0
2014-03-03,6.15,6.21,5.91,6.05,97429,0
2014-03-04,6.5299,6.5299,5.9206,6.01,55179,0
2014-03-05,6.06,6.066,5.66,5.75,87069,0
2014-03-06,5.77,6.0399,5.75,6.01,60952,0
2014-03-07,6,6.14,5.85,5.88,27572,0
2014-03-10,5.88,5.96,5.75,5.86,36330,0
2014-03-11,5.83,6.05,5.83,5.836,12468,0
2014-03-12,5.85,6,5.83,5.92,16462,0
2014-03-13,6.02,6.05,5.87,5.9,38807,0
2014-03-14,5.87,5.89,5.82,5.82,49811,0
2014-03-17,5.95,6.51,5.95,6.2,102934,0
2014-03-18,6.6,6.6,6.17,6.28,48057,0
2014-03-19,6.32,6.32,6.11,6.17,56551,0
2014-03-20,6.2664,6.27,6.1492,6.195,45779,0
2014-03-21,6.13,6.25,6.1,6.13,55206,0
2014-03-24,6.13,6.13,5.8,5.86,56459,0
2014-03-25,5.88,5.88,5.75,5.77,40290,0
2014-03-26,5.9,5.9,5.55,5.58,53900,0
2014-03-27,5.56,5.7499,5.56,5.64,21492,0
2014-03-28,5.5801,5.8199,5.3101,5.41,40281,0
2014-03-31,5.4,5.84,5.4,5.73,37994,0
2014-04-01,5.78,5.94,5.72,5.92,26575,0
2014-04-02,5.88,6.07,5.77,6.01,42183,0
2014-04-03,6.12,6.14,5.9,5.98,35757,0
2014-04-04,6,6.08,5.6,5.62,36316,0
2014-04-07,5.61,5.72,5.58,5.625,28650,0
2014-04-08,5.61,5.65,5.4,5.445,74352,0
2014-04-09,5.45,5.7,5.45,5.64,20711,0
2014-04-10,5.6191,5.7936,5.511,5.58,117369,0
2014-04-11,5.502,5.5309,5.3,5.3,54238,0
2014-04-14,5.3,5.41,4.89,4.93,90166,0
2014-04-15,4.93,4.9996,4.02,4.47,227586,0
2014-04-16,4.53,5.07,4.4599,5.01,92496,0
2014-04-17,4.98,5.02,4.82,4.85,41629,0
2014-04-21,4.9,5.01,4.8001,4.96,24360,0
2014-04-22,5.02,5.239,5,5.16,61864,0
2014-04-23,5.2,5.2,4.95,5.04,41567,0
2014-04-24,4.9101,5.0985,4.9,5.05,21272,0
2014-04-25,5.05,5.14,5,5.07,12290,0
2014-04-28,5.1,5.2099,5.0852,5.1,25958,0
2014-04-29,5.1001,5.92,5.0591,5.9,80053,0
2014-04-30,5.8,5.81,5.36,5.63,41861,0
2014-05-01,5.66,5.66,5.39,5.47,24222,0
2014-05-02,5.46,5.46,5.25,5.28,22130,0
2014-05-05,5.42,5.42,5.09,5.2,70473,0
2014-05-06,5.1,5.19,5,5,26172,0
2014-05-07,5.2,5.46,4.93,4.95,83719,0
2014-05-08,5.01,5.16,4.75,4.79,47401,0
2014-05-09,4.75,4.9258,4.7,4.75,120113,0
2014-05-12,4.699,4.89,4.699,4.81,48067,0
2014-05-13,4.95,4.95,4.02,4.64,103532,0
2014-05-14,4.39,4.5,4.05,4.21,165437,0
2014-05-15,4.1,4.42,3.9301,4.08,186321,0
2014-05-16,4.02,4.04,3.49,3.95,296777,0
2014-05-19,3.77,3.95,3.62,3.7,81420,0
2014-05-20,3.64,3.8717,3.56,3.82,59399,0
2014-05-21,3.82,3.82,3.61,3.63,100456,0
2014-05-22,3.7,3.7,3.52,3.53,115448,0
2014-05-23,3.7,3.7,3.47,3.55,90283,0
2014-05-27,3.56,3.63,3.51,3.57,67928,0
2014-05-28,3.63,3.82,3.381,3.57,100972,0
2014-05-29,3.51,3.9,3.4999,3.69,113221,0
2014-05-30,3.65,3.81,3.6,3.78,35725,0
2014-06-02,3.84,4.19,3.77,4.11,130754,0
2014-06-03,4.22,4.22,3.8604,3.9,66911,0
2014-06-04,3.88,4.15,3.82,3.83,83267,0
2014-06-05,4.03,4.03,3.812,3.92,22821,0
2014-06-06,4.0371,4.0371,3.881,3.92,16652,0
2014-06-09,3.9,4.17,3.84,3.9,77044,0
2014-06-10,3.82,4.07,3.79,3.88,40500,0
2014-06-11,3.988,3.9899,3.66,3.79,90631,0
2014-06-12,3.79,3.82,3.64,3.7,40233,0
2014-06-13,3.67,3.7399,3.5,3.55,94596,0
2014-06-16,3.52,3.75,3.5,3.71,54458,0
2014-06-17,3.67,3.86,3.67,3.85,63728,0
2014-06-18,3.82,3.98,3.56,3.64,108580,0
2014-06-19,3.59,3.59,3.4801,3.58,105252,0
2014-06-20,3.62,3.65,3.52,3.52,42294,0
2014-06-23,3.48,3.58,3.48,3.5,55196,0
2014-06-24,3.47,3.58,3.47,3.53,18292,0
2014-06-25,3.51,3.57,3.49,3.53,48564,0
2014-06-26,3.55,3.59,3.48,3.539,53364,0
2014-06-27,3.5,3.53,3.42,3.51,83340,0
2014-06-30,3.61,3.61,3.45,3.5,41663,0
2014-07-01,3.5,3.5406,3.43,3.49,84059,0
2014-07-02,3.57,3.59,3.44,3.46,75400,0
2014-07-03,3.46,3.6,3.46,3.55,38141,0
2014-07-07,3.55,3.58,3.4,3.49,76984,0
2014-07-08,3.43,3.44,3.35,3.35,68345,0
2014-07-09,3.35,3.42,3.32,3.41,42633,0
2014-07-10,3.5,3.5,3.3201,3.35,73283,0
2014-07-11,3.32,3.5,3.32,3.44,32733,0
2014-07-14,3.48,3.5,3.35,3.42,40088,0
2014-07-15,3.46,3.48,3.39,3.42,13440,0
2014-07-16,3.39,3.5,3.25,3.29,44920,0
2014-07-17,3.25,3.257,3.17,3.22,28690,0
2014-07-18,3.19,3.2,3.15,3.17,46491,0
2014-07-21,3.16,3.24,3.15,3.16,33638,0
2014-07-22,3.2399,3.4191,3.15,3.19,85259,0
2014-07-23,3.24,3.29,3.2,3.26,67767,0
2014-07-24,3.26,3.26,3.19,3.22,13324,0
2014-07-25,3.19,3.2,3.16,3.18,13526,0
2014-07-28,3.18,3.18,3,3.02,81722,0
2014-07-29,3.06,3.06,2.98,3.02,37248,0
2014-07-30,3.09,3.19,2.99,3.19,35908,0
2014-07-31,3.2,3.2199,3.11,3.16,24042,0
2014-08-01,3.1201,3.17,2.97,2.9999,41598,0
2014-08-04,3,3.12,3,3.04,19679,0
2014-08-05,3.03,3.15,3.03,3.1,21167,0
2014-08-06,3.08,3.2,3.07,3.13,28632,0
2014-08-07,3.19,3.25,3.15,3.15,37890,0
2014-08-08,3.25,3.25,3.1,3.18,58413,0
2014-08-11,3.22,3.28,3.06,3.27,49848,0
2014-08-12,3.36,3.45,3.25,3.44,84605,0
2014-08-13,3.46,3.46,3.3,3.3,52740,0
2014-08-14,3.31,3.45,3.27,3.31,151349,0
2014-08-15,3.35,3.7,3.35,3.6,300002,0
2014-08-18,3.78,4.78,3.75,4.44,1099674,0
2014-08-19,4.81,4.87,4.17,4.37,388916,0
2014-08-20,4.71,4.71,4.36,4.37,170134,0
2014-08-21,4.58,4.58,3.96,4.06,188316,0
2014-08-22,3.93,4.2,3.93,4.14,128004,0
2014-08-25,4.33,4.64,4.25,4.52,181593,0
2014-08-26,4.72,4.72,4.4,4.58,163616,0
2014-08-27,4.65,5.34,4.6,5.24,346953,0
2014-08-28,5.36,6.01,5.26,6.01,881614,0
2014-08-29,6.03,7.1,5.77,5.84,1181430,0
2014-09-02,6.03,6.0395,5,5.49,601630,0
2014-09-03,5.3,5.65,5.3,5.64,307935,0
2014-09-04,5.54,5.92,5.46,5.88,374051,0
2014-09-05,5.76,6.2,5.76,6.1,356671,0
2014-09-08,6.08,6.32,6,6.3,191223,0
2014-09-09,6.34,6.35,5.56,5.73,235668,0
2014-09-10,5.96,5.96,5.7101,5.82,82863,0
2014-09-11,5.9,5.9,5.38,5.77,158041,0
2014-09-12,5.75,5.91,5.6,5.72,102384,0
2014-09-15,5.76,5.76,5.51,5.53,71874,0
2014-09-16,5.53,5.604,5.25,5.28,148672,0
2014-09-17,5.25,5.505,5.2,5.43,103918,0
2014-09-18,5.32,5.4677,5.22,5.29,76879,0
2014-09-19,5.27,5.46,5,5.09,148858,0
2014-09-22,5.0101,5.04,4.4301,4.62,253090,0
2014-09-23,4.5,4.79,4.45,4.62,88918,0
2014-09-24,4.57,4.85,4.5,4.52,177375,0
2014-09-25,4.5,4.54,4.09,4.3,212197,0
2014-09-26,4.34,4.4399,4.17,4.3,64175,0
2014-09-29,4.2,4.749,4.2,4.52,122331,0
2014-09-30,4.5,4.62,4.44,4.58,60972,0
2014-10-01,4.43,4.579,4.12,4.31,127932,0
2014-10-02,4.29,4.51,4.25,4.42,48145,0
2014-10-03,4.57,4.89,4.3665,4.78,109377,0
2014-10-06,4.76,4.78,4.399,4.55,48763,0
2014-10-07,4.48,4.54,4.27,4.28,25058,0
2014-10-08,4.27,4.49,4.16,4.49,51377,0
2014-10-09,4.442,4.442,4.16,4.19,33940,0
2014-10-10,4.11,4.14,4,4.01,84659,0
2014-10-13,4.04,4.2499,4,4.22,33295,0
2014-10-14,4.22,4.22,4.01,4.06,64761,0
2014-10-15,4.01,4.3,4.01,4.2,61801,0
2014-10-16,4.16,4.44,4.14,4.44,52254,0
2014-10-17,4.49,4.6499,4.32,4.56,60337,0
2014-10-20,4.59,4.59,4.36,4.43,24156,0
2014-10-21,4.52,4.6635,4.41,4.45,34229,0
2014-10-22,4.305,4.4,4.201,4.24,31805,0
2014-10-23,4.2501,4.54,4.2455,4.45,33913,0
2014-10-24,4.43,4.5,4.3,4.37,50702,0
2014-10-27,4.28,4.431,4.16,4.33,26294,0
2014-10-28,4.35,4.5,4.301,4.39,39160,0
2014-10-29,4.33,4.5,4.33,4.39,16953,0
2014-10-30,4.4,5.4215,4.4,5.17,204044,0
2014-10-31,5.24,5.33,4.86,5.01,54332,0
2014-11-03,5,5.12,4.91,5.06,43777,0
2014-11-04,4.93,5.22,4.9,4.94,40153,0
2014-11-05,4.93,5,4.595,4.74,64392,0
2014-11-06,4.7,4.7,4.42,4.62,120027,0
2014-11-07,4.55,4.65,4.39,4.65,65300,0
2014-11-10,4.6,4.99,4.57,4.82,45556,0
2014-11-11,4.9,4.9799,4.6801,4.82,71673,0
2014-11-12,4.78,4.93,4.7,4.82,91287,0
2014-11-13,4.8,4.89,4.43,4.53,194958,0
2014-11-14,4.46,4.59,4.08,4.1,317997,0
2014-11-17,4.11,4.49,4.02,4.37,97997,0
2014-11-18,4.4,4.52,4.29,4.34,27074,0
2014-11-19,4.37,4.59,4.23,4.45,45428,0
2014-11-20,4.56,4.94,4.36,4.82,106843,0
2014-11-21,5,5,4.795,4.849,54493,0
2014-11-24,4.85,4.95,4.67,4.73,71596,0
2014-11-25,4.71,4.83,4.6648,4.69,20241,0
2014-11-26,4.74,4.74,4.38,4.45,90154,0
2014-11-28,4.43,4.66,4.34,4.59,54534,0
2014-12-01,4.27,4.51,4.2,4.32,46898,0
2014-12-02,4.36,4.4591,4.3,4.38,31194,0
2014-12-03,4.41,4.5,4.272,4.465,33044,0
2014-12-04,4.5,4.8,4.4605,4.7,74893,0
2014-12-05,4.72,4.9,4.6999,4.75,81886,0
2014-12-08,4.76,4.84,4.6564,4.76,53432,0
2014-12-09,4.75,4.75,4.6,4.6301,185951,0
2014-12-10,4.67,4.76,4.43,4.43,120752,0
2014-12-11,4.39,4.5199,4.38,4.39,81806,0
2014-12-12,4.4,4.46,4.33,4.39,102591,0
2014-12-15,4.38,4.4699,4.12,4.24,100227,0
2014-12-16,4.25,4.73,4.17,4.27,51676,0
2014-12-17,4.5,4.62,4.3376,4.3899,32203,0
2014-12-18,4.485,4.485,4.3,4.34,36633,0
2014-12-19,4.38,4.54,4.32,4.54,79434,0
2014-12-22,4.58,4.72,4.33,4.51,37932,0
2014-12-23,4.45,4.47,4.12,4.3,86596,0
2014-12-24,4.24,4.41,4.2,4.37,18003,0
2014-12-26,4.31,4.47,4.3,4.36,26741,0
2014-12-29,4.31,4.49,4.31,4.46,44257,0
2014-12-30,4.4,4.44,4.21,4.3,58774,0
2014-12-31,4.3,4.3,4.22,4.3,72782,0
2015-01-02,4.33,4.9287,4.33,4.9,155655,0
2015-01-05,4.71,5.39,4.71,5.2199,286263,0
2015-01-06,5.25,5.33,5.1,5.2,97134,0
2015-01-07,5.28,5.6,5.16,5.54,124787,0
2015-01-08,5.74,6.39,5.6,5.99,272342,0
2015-01-09,5.91,6.235,5.62,6.09,181320,0
2015-01-12,6.17,6.3365,6.131,6.24,170564,0
2015-01-13,6.23,6.23,5.25,5.49,271721,0
2015-01-14,5.27,5.95,5.27,5.82,141188,0
2015-01-15,5.81,5.86,5.41,5.72,47594,0
2015-01-16,5.66,5.9,5.5501,5.76,97161,0
2015-01-20,6.2,6.2,5.8,6,155579,0
2015-01-21,6.12,6.12,5.632,5.69,110598,0
2015-01-22,5.76,5.9899,5.55,5.82,75332,0
2015-01-23,5.84,6.1,5.75,5.8499,198300,0
2015-01-26,5.88,6,5.63,5.9,100956,0
2015-01-27,5.87,6.04,5.69,5.95,63396,0
2015-01-28,6,6.25,5.81,5.85,135913,0
2015-01-29,5.83,6,5.7,5.83,71636,0
2015-01-30,5.81,6.69,5.8,6.5,438085,0
2015-02-02,6.55,6.7199,6.3839,6.48,131552,0
2015-02-03,6.67,6.67,6.03,6.38,194360,0
2015-02-04,6.38,6.38,5.69,6.02,131378,0
2015-02-05,6,6.01,5.75,5.85,91992,0
2015-02-06,4.58,4.76,4.42,4.47,2609877,0
2015-02-09,4.61,4.66,4.48,4.55,503664,0
2015-02-10,4.61,4.84,4.55,4.82,454016,0
2015-02-11,4.87,5.34,4.83,5.06,495153,0
2015-02-12,5.1,5.27,5,5.16,231781,0
2015-02-13,5.2725,5.2725,4.97,4.99,207095,0
2015-02-17,5.13,5.4486,5.01,5.39,444426,0
2015-02-18,5.45,5.4945,4.9,5.05,304160,0
2015-02-19,5,5.21,4.78,4.98,242368,0
2015-02-20,5,5.1099,4.923,5.01,142033,0
2015-02-23,5.07,5.13,4.93,4.93,133300,0
2015-02-24,4.88,4.97,4.75,4.81,141642,0
2015-02-25,4.86,5.3,4.84,5.19,232780,0
2015-02-26,5.2,5.55,5.18,5.54,262173,0
2015-02-27,5.5,5.73,5.4768,5.65,224875,0
2015-03-02,5.72,6.08,5.54,6.05,358500,0
2015-03-03,6.16,6.38,5.85,6.36,482600,0
2015-03-04,6.4,6.43,6.18,6.34,145700,0
2015-03-05,6.3,6.4,6.23,6.29,155000,0
2015-03-06,6.29,6.35,6.12,6.2,135700,0
2015-03-09,6.17,6.2,5.86,5.88,127000,0
2015-03-10,5.7,5.86,5.68,5.82,95900,0
2015-03-11,5.85,6.35,5.85,6.23,277800,0
2015-03-12,6.35,6.45,6.17,6.31,186500,0
2015-03-13,6.33,6.43,5.91,6.25,290800,0
2015-03-16,6.43,6.83,6.36,6.63,457000,0
2015-03-17,6.67,7.28,6.5,7.18,527800,0
2015-03-18,7.13,8.04,7.05,7.3,822900,0
2015-03-19,7.5,7.65,7.18,7.39,376800,0
2015-03-20,7.4,7.49,7,7.04,273100,0
2015-03-23,7,7.31,6.59,7.1,273200,0
2015-03-24,7.15,7.34,7.05,7.2,128000,0
2015-03-25,7.36,7.43,6.5,6.65,340800,0
2015-03-26,6.51,6.89,6.4,6.77,189000,0
2015-03-27,6.83,7.17,6.71,7,233500,0
2015-03-30,7.11,7.25,6.92,7,98800,0
2015-03-31,7,7.06,6.73,6.81,114246,0
2015-04-01,6.81,6.84,6.5,6.75,117900,0
2015-04-02,7,7.19,6.82,7.05,597700,0
2015-04-06,7.13,7.32,7,7.07,235000,0
2015-04-07,7.28,7.3,7.12,7.2,248730,0
2015-04-08,7.2,7.24,7.05,7.15,172200,0
2015-04-09,7.11,7.2,6.96,7.05,217096,0
2015-04-10,7.02,7.08,6.95,7,138800,0
2015-04-13,7.03,7.3,7.03,7.13,194400,0
2015-04-14,7.09,7.19,6.98,7.08,99200,0
2015-04-15,7.15,7.15,6.972,7.06,183821,0
2015-04-16,6.98,7.15,6.97,7.1,52695,0
2015-04-17,7.1,9.18,7,8.53,2874800,0
2015-04-20,8.9,9.02,8.5,8.85,1228936,0
2015-04-21,9.02,9.15,8.75,8.85,667324,0
2015-04-22,9,9,8.34,8.58,311616,0
2015-04-23,8.64,8.93,8.2,8.93,467600,0
2015-04-24,8.87,8.9,8.62,8.8,276600,0
2015-04-27,8.85,9.13,8.13,8.27,611300,0
2015-04-28,8.1,8.38,7.22,8.07,507800,0
2015-04-29,8.1,8.27,7.69,8.07,163400,0
2015-04-30,8.02,8.1,7.62,7.75,234800,0
2015-05-01,7.75,9.08,7.75,8.51,944500,0
2015-05-04,8.69,9.1,8.57,8.9,608800,0
2015-05-05,8.95,9.05,8.16,8.43,359700,0
2015-05-06,8.65,9.77,8.2,9.75,1069999,0
2015-05-07,9.65,10.11,9.26,10.02,732080,0
2015-05-08,10.14,10.92,10.05,10.56,931300,0
2015-05-11,10.55,11.68,10.33,11.31,938800,0
2015-05-12,11.24,11.67,10.82,11.2,686353,0
2015-05-13,11.28,11.67,10.96,11.19,347100,0
2015-05-14,11.28,11.45,10.8,10.96,415500,0
2015-05-15,11,11.12,10.6,10.84,280461,0
2015-05-18,10.7,11,10.656,10.96,292206,0
2015-05-19,11,11.26,10.6,10.7,381300,0
2015-05-20,10.7,10.79,10.14,10.66,444400,0
2015-05-21,10.56,10.91,10.18,10.29,308500,0
2015-05-22,10.04,10.99,10,10.93,419900,0
2015-05-26,10.91,11.47,10.76,10.96,424937,0
2015-05-27,11.02,11.5,11.01,11.19,621000,0
2015-05-28,11.21,11.39,10.86,11,497767,0
2015-05-29,11.15,11.26,10.83,10.96,358200,0
2015-06-01,11.08,11.41,10.76,11.25,473870,0
2015-06-02,11.27,11.27,10.83,11,373192,0
2015-06-03,10.95,11.87,10.81,11.83,938800,0
2015-06-04,11.9,12.07,11.05,11.34,510000,0
2015-06-05,11.35,11.59,11.2,11.49,244400,0
2015-06-08,11.3,12.08,11.3,11.98,339100,0
2015-06-09,12.18,12.36,11.5,12.03,426156,0
2015-06-10,12,12.78,11.81,12.43,596978,0
2015-06-11,12.77,13.48,12.43,13.29,841047,0
2015-06-12,13.49,13.58,12.65,12.83,553400,0
2015-06-15,12.8,12.83,11.85,12.44,655900,0
2015-06-16,12.45,12.5,11.86,11.89,567800,0
2015-06-17,11.85,12.67,11.85,12.44,324300,0
2015-06-18,12.43,12.74,11.93,11.99,425300,0
2015-06-19,12,12.17,11.29,11.6,571700,0
2015-06-22,11.51,11.81,10.17,10.57,1155800,0
2015-06-23,10.74,11,10.65,10.7,400861,0
2015-06-24,10.72,10.81,10.2,10.33,355800,0
2015-06-25,10.16,10.36,8.64,9.04,1941700,0
2015-06-26,9.03,9.4,8.58,9.14,4338100,0
2015-06-29,9.05,9.47,8.84,9.23,887200,0
2015-06-30,9.51,10.2,9.2501,10.15,878026,0
2015-07-01,10.04,10.46,9.2,9.72,994700,0
2015-07-02,9.67,9.76,9.34,9.53,384500,0
2015-07-06,9.41,10.14,9.1,10.1,560300,0
2015-07-07,10.11,10.25,9.32,9.57,485100,0
2015-07-08,9.49,9.55,8.96,9.13,486300,0
2015-07-09,9.3,9.45,9,9.43,429200,0
2015-07-10,9.48,9.72,9.33,9.63,322600,0
2015-07-13,9.7,9.8,9.33,9.52,394000,0
2015-07-14,9.59,10.25,9.46,10.14,564635,0
2015-07-15,10.1,10.38,9.91,10.07,358830,0
2015-07-16,10.12,10.4,9.97,10.13,373000,0
2015-07-17,9.04,9.34,8.86,9.19,3229500,0
2015-07-20,9.21,9.68,9.05,9.52,1134500,0
2015-07-21,9.47,9.5,9.1,9.32,411100,0
2015-07-22,9.3,10,9.28,9.96,978400,0
2015-07-23,9.96,10.08,9.2,9.38,665600,0
2015-07-24,9.41,9.52,8.73,8.8,913500,0
2015-07-27,8.68,8.8,8.11,8.52,932700,0
2015-07-28,8.58,8.58,8.1,8.35,562000,0
2015-07-29,8.35,8.48,7.92,8.01,732400,0
2015-07-30,7.92,8.03,7.62,7.81,717200,0
2015-07-31,7.8,8.09,7.7,7.88,928900,0
2015-08-03,7.88,8.26,7.67,7.88,589877,0
2015-08-04,7.84,7.99,7.32,7.5,662000,0
2015-08-05,7.52,7.63,7.12,7.17,617700,0
2015-08-06,7.11,7.56,6.57,6.6,974499,0
2015-08-07,6.6,6.77,6.31,6.6,689200,0
2015-08-10,6.76,6.99,6.32,6.5,646800,0
2015-08-11,6.28,6.329,5.57,5.61,1750446,0
2015-08-12,5.53,6.31,5.25,6.2,1329300,0
2015-08-13,6.4,6.75,6,6.06,962000,0
2015-08-14,6.3,6.3,5.83,6.1,716900,0
2015-08-17,6.12,6.72,5.95,6.49,866500,0
2015-08-18,6.52,6.58,6.01,6.07,566900,0
2015-08-19,6.07,6.44,5.71,5.76,492700,0
2015-08-20,5.71,5.75,5.38,5.4,449900,0
2015-08-21,5.33,5.94,5.23,5.68,680900,0
2015-08-24,5.41,5.949,5.2113,5.49,624704,0
2015-08-25,5.8,5.88,5.4,5.47,493700,0
2015-08-26,5.6,5.7,5.06,5.36,601900,0
2015-08-27,5.4,5.8,5.3,5.78,558500,0
2015-08-28,5.95,6.4,5.87,6.33,733500,0
2015-08-31,6.33,6.45,5.87,5.95,381200,0
2015-09-01,5.97,6.08,5.51,5.72,474600,0
2015-09-02,5.81,6.34,5.6,6.33,591600,0
2015-09-03,6.5,6.9,5.81,5.94,609400,0
2015-09-04,5.85,5.98,5.71,5.85,385200,0
2015-09-08,5.99,6.21,5.87,6.15,265900,0
2015-09-09,6.67,6.7,6.27,6.34,418700,0
2015-09-10,6.3,6.49,6.21,6.43,297515,0
2015-09-11,6.46,6.46,6.06,6.24,313100,0
2015-09-14,6.24,6.31,6.09,6.24,193800,0
2015-09-15,6.2,6.78,6.13,6.49,661400,0
2015-09-16,6.72,6.74,6.22,6.43,370400,0
2015-09-17,6.47,6.66,6.31,6.65,539857,0
2015-09-18,6.59,7.36,6.51,7.29,984100,0
2015-09-21,7.56,7.58,6.54,7.21,884300,0
2015-09-22,7.07,7.22,6.7,6.88,491100,0
2015-09-23,6.86,6.94,6.5,6.69,435500,0
2015-09-24,6.6,6.8399,6.5,6.57,418084,0
2015-09-25,6.7,6.75,5.79,5.94,582300,0
2015-09-28,5.88,5.8808,5.26,5.28,852562,0
2015-09-29,5.23,5.43,4.85,5.08,784900,0
2015-09-30,5.18,5.69,5.09,5.69,670400,0
2015-10-01,5.67,5.75,5.09,5.23,490000,0
2015-10-02,5.14,5.63,5.07,5.48,386200,0
2015-10-05,5.56,5.6899,5.21,5.44,331839,0
2015-10-06,5.41,5.44,5.03,5.34,298500,0
2015-10-07,5.44,5.72,5.25,5.68,549300,0
2015-10-08,5.64,5.65,5.25,5.61,339100,0
2015-10-09,5.65,5.77,5.43,5.72,280700,0
2015-10-12,5.95,6,5.62,5.66,406215,0
2015-10-13,5.71,5.75,5.18,5.22,325700,0
2015-10-14,5.26,5.5,4.93,4.97,454600,0
2015-10-15,4.95,5.62,4.95,5.52,541700,0
2015-10-16,5.55,5.8,5.33,5.41,584400,0
2015-10-19,5.38,5.71,5.18,5.62,452600,0
2015-10-20,5.58,5.6,5.1,5.16,364718,0
2015-10-21,5.19,5.35,4.9,4.97,601000,0
2015-10-22,5.01,5.01,4.67,4.89,506300,0
2015-10-23,5,5.03,4.7,4.77,549700,0
2015-10-26,4.72,4.99,4.66,4.8,350900,0
2015-10-27,5.05,5.08,4.62,4.67,679300,0
2015-10-28,4.72,4.92,4.52,4.69,384200,0
2015-10-29,4.69,4.84,4.36,4.45,456600,0
2015-10-30,4.45,4.48,4.21,4.31,378700,0
2015-11-02,4.3,5.0899,4.22,4.96,552048,0
2015-11-03,4.95,5.1,4.7,4.92,308100,0
2015-11-04,4.95,5.05,4.82,4.97,322946,0
2015-11-05,4.94,4.96,4.64,4.66,196300,0
2015-11-06,4.64,4.84,4.45,4.79,224000,0
2015-11-09,4.79,4.86,4.58,4.6,246240,0
2015-11-10,4.55,5.54,4.48,5.35,927600,0
2015-11-11,5.33,5.4,5.1,5.35,322000,0
2015-11-12,5.34,5.44,5.01,5.13,300300,0
2015-11-13,5.11,5.68,5.06,5.42,307700,0
2015-11-16,5.36,5.68,5.31,5.47,209500,0
2015-11-17,5.51,5.69,5.38,5.6,437900,0
2015-11-18,5.61,5.65,5.45,5.62,182200,0
2015-11-19,5.64,6,5.34,5.87,422500,0
2015-11-20,5.93,6.43,5.73,6.03,636100,0
2015-11-23,6.12,6.28,5.94,6.16,332000,0
2015-11-24,6.08,6.74,6.06,6.54,658600,0
2015-11-25,6.56,7.05,6.56,6.98,592000,0
2015-11-27,7.06,7.18,6.68,6.94,452400,0
2015-11-30,6.95,6.95,6.31,6.46,377000,0
2015-12-01,6.4,6.4,6.08,6.34,241196,0
2015-12-02,6.28,6.5,6.13,6.19,245804,0
2015-12-03,6.14,6.29,5.62,5.73,610144,0
2015-12-04,5.69,5.91,5.56,5.76,269700,0
2015-12-07,5.67,5.84,5.35,5.4,357500,0
2015-12-08,5.33,5.69,5.3,5.57,318009,0
2015-12-09,5.56,5.68,5.18,5.27,334400,0
2015-12-10,5.24,5.36,5.12,5.3,195400,0
2015-12-11,5.17,5.39,5.03,5.08,246800,0
2015-12-14,5.06,5.24,4.87,5.04,221255,0
2015-12-15,5.05,5.55,5.05,5.48,255000,0
2015-12-16,5.6,5.85,5.55,5.8,356600,0
2015-12-17,5.86,6.09,5.41,5.5,319500,0
2015-12-18,5.47,5.79,5.42,5.57,460300,0
2015-12-21,5.64,5.8,5.41,5.79,272800,0
2015-12-22,5.8,5.8,5.36,5.46,205713,0
2015-12-23,5.53,5.59,5.35,5.56,150200,0
2015-12-24,5.7,5.85,5.46,5.77,154473,0
2015-12-28,5.75,5.89,5.396,5.55,269967,0
2015-12-29,5.56,5.74,5.51,5.59,124468,0
2015-12-30,5.61,5.71,5.48,5.53,112373,0
2015-12-31,5.47,5.565,5.39,5.4,226828,0
2016-01-04,5.26,5.428,5,5.18,280971,0
2016-01-05,5.23,5.3,5.08,5.19,133366,0
2016-01-06,5.1,5.19,4.95,5.06,175633,0
2016-01-07,4.88,5.0818,4.55,4.67,426052,0
2016-01-08,4.7,4.77,4.44,4.7,449320,0
2016-01-11,4.74,4.795,3.8922,4,800810,0
2016-01-12,4,4.12,3.4525,3.66,993143,0
2016-01-13,3.7,3.85,3.5,3.56,414452,0
2016-01-14,3.53,3.63,2.91,3.24,1041524,0
2016-01-15,3.15,3.2199,3.01,3.12,399877,0
2016-01-19,3.23,3.28,2.85,2.99,445500,0
2016-01-20,2.86,3.37,2.86,3.35,982527,0
2016-01-21,3.96,5.93,3.756,5.69,7073811,0
2016-01-22,5.28,5.37,4.375,4.85,3431836,0
2016-01-25,4.73,4.88,4.25,4.26,841086,0
2016-01-26,4.2,4.45,4.0123,4.17,1395223,0
2016-01-27,4.07,4.29,3.74,3.82,1207286,0
2016-01-28,3.82,3.98,3.675,3.81,879757,0
2016-01-29,3.81,3.99,3.5301,3.645,873434,0
2016-02-01,4.2,4.47,3.95,4.19,3664936,0
2016-02-02,4.27,4.36,4,4.13,835345,0
2016-02-03,4.18,4.2124,3.82,3.99,529136,0
2016-02-04,3.96,4.19,3.89,3.98,352807,0
2016-02-05,4,4.03,3.81,3.85,313471,0
2016-02-08,3.81,3.888,3.51,3.65,529809,0
2016-02-09,3.7,4.02,3.57,3.87,520540,0
2016-02-10,3.94,4.02,3.77,3.79,345685,0
2016-02-11,3.66,3.9776,3.65,3.91,447059,0
2016-02-12,3.95,3.98,3.72,3.76,326329,0
2016-02-16,3.81,4.055,3.73,3.97,388961,0
2016-02-17,3.95,4.6,3.95,4.54,595384,0
2016-02-18,4.72,4.75,4.35,4.42,580968,0
2016-02-19,4.42,4.52,4.28,4.35,248964,0
2016-02-22,4.57,4.69,4.36,4.58,492301,0
2016-02-23,4.72,4.9,4.42,4.86,573556,0
2016-02-24,5.1,5.27,4.86,5.15,991475,0
2016-02-25,5.25,5.5,5.15,5.5,717028,0
2016-02-26,5.5,5.5,5.2,5.36,489459,0
2016-02-29,5.4,5.4399,5,5.14,335348,0
2016-03-01,5.45,5.9,5.35,5.76,846117,0
2016-03-02,5.82,5.8999,5.72,5.85,381666,0
2016-03-03,5.92,6.21,5.8611,6.14,525766,0
2016-03-04,6.22,6.76,6.1148,6.27,831269,0
2016-03-07,6.45,6.5,5.91,6.5,508777,0
2016-03-08,6.61,6.93,6.28,6.88,526587,0
2016-03-09,6.88,6.88,6.52,6.64,400651,0
2016-03-10,6.65,6.75,6,6.05,635705,0
2016-03-11,5.51,5.68,5.11,5.4,1154414,0
2016-03-14,5.4,5.83,5.4,5.81,534660,0
2016-03-15,5.7,5.74,5.05,5.14,501573,0
2016-03-16,5.04,5.2996,5,5.14,227280,0
2016-03-17,5.11,5.18,4.76,5.11,377316,0
2016-03-18,5.16,5.26,4.9,5.22,357834,0
2016-03-21,5.15,5.34,5.1,5.15,230266,0
2016-03-22,5.15,5.3,5.12,5.21,137807,0
2016-03-23,5.45,5.74,5.22,5.32,506265,0
2016-03-24,5.35,5.5,5.05,5.2,252441,0
2016-03-28,5.25,5.32,5.03,5.11,230231,0
2016-03-29,4.19,5.07,4.05,5.01,1634115,0
2016-03-30,4.91,5.08,4.56,4.73,401298,0
2016-03-31,4.62,4.8199,4.61,4.65,267644,0
2016-04-01,4.59,4.85,4.52,4.81,199987,0
2016-04-04,4.9,4.95,4.72,4.74,202311,0
2016-04-05,4.73,5.05,4.57,4.87,553370,0
2016-04-06,4.91,5.2,4.85,5.18,419449,0
2016-04-07,5.2,5.4396,4.99,5.14,425113,0
2016-04-08,5.28,5.32,4.95,5.01,333700,0
2016-04-11,5.05,5.32,5.025,5.1,244788,0
2016-04-12,5.11,5.32,4.965,5.2,261963,0
2016-04-13,5.21,5.4699,5.21,5.44,340801,0
2016-04-14,5.59,5.79,5.46,5.77,302990,0
2016-04-15,5.76,6.03,5.72,5.99,343465,0
2016-04-18,6.25,6.6,6.05,6.59,553366,0
2016-04-19,6.65,6.67,5.9601,6.28,510842,0
2016-04-20,6.22,6.38,6.1,6.15,255123,0
2016-04-21,6.15,6.49,6.15,6.45,208922,0
2016-04-22,6.44,6.44,6.03,6.21,474747,0
2016-04-25,5.58,5.68,4.57,4.73,2281581,0
2016-04-26,4.93,4.93,4,4.34,1540975,0
2016-04-27,4.3,4.57,4.17,4.44,603693,0
2016-04-28,4.39,4.44,4.15,4.16,457710,0
2016-04-29,4.2,4.26,3.88,4.02,664126,0
2016-05-02,4.08,4.19,3.81,3.99,433780,0
2016-05-03,3.9,3.9599,3.75,3.75,299046,0
2016-05-04,3.7,3.76,3.37,3.395,745241,0
2016-05-05,3.42,3.89,3.395,3.58,525171,0
2016-05-06,3.57,3.72,3.5,3.57,312851,0
2016-05-09,3.63,3.83,3.57,3.76,300098,0
2016-05-10,3.8,3.8299,3.5351,3.6,244911,0
2016-05-11,3.67,3.7999,3.31,3.62,672695,0
2016-05-12,3.64,3.7899,3.3898,3.45,328353,0
2016-05-13,3.48,3.99,3.46,3.79,495526,0
2016-05-16,3.93,4.31,3.7959,4.3,557919,0
2016-05-17,4.3,4.56,4.2865,4.52,594255,0
2016-05-18,4.52,4.85,4.3,4.85,548909,0
2016-05-19,4.78,5.4,4.77,4.99,870350,0
2016-05-20,5.21,5.21,4.6,4.93,494096,0
2016-05-23,4.93,5.34,4.915,5.15,480637,0
2016-05-24,5.39,5.4,5.15,5.28,362690,0
2016-05-25,5.34,5.3862,5.2,5.36,506149,0
2016-05-26,5.48,5.5,5.23,5.35,339066,0
2016-05-27,5.34,5.3689,5.1,5.31,266331,0
2016-05-31,5.36,5.39,5.185,5.24,251175,0
2016-06-01,5.15,5.27,5.02,5.1,363726,0
2016-06-02,5.09,5.3,5.09,5.19,331154,0
2016-06-03,5.17,5.55,5.11,5.19,469506,0
2016-06-06,5.2,5.5999,5.02,5.29,593431,0
2016-06-07,5.25,5.323,5.05,5.08,384497,0
2016-06-08,5.08,5.19,5.05,5.1,198167,0
2016-06-09,5.1,5.19,4.82,4.88,296862,0
2016-06-10,4.8,4.81,4.26,4.28,704178,0
2016-06-13,4.22,4.32,4,4.15,338846,0
2016-06-14,4.11,4.31,4.08,4.2,306926,0
2016-06-15,4.23,4.72,4.21,4.66,352850,0
2016-06-16,4.65,4.75,4.5,4.74,210144,0
2016-06-17,4.88,4.88,4.61,4.7,329268,0
2016-06-20,4.75,4.97,4.65,4.71,184053,0
2016-06-21,4.72,4.8,4.42,4.58,218872,0
2016-06-22,4.53,4.73,4.41,4.58,178505,0
2016-06-23,4.52,4.8,4.52,4.8,238035,0
2016-06-24,4.53,4.67,4.35,4.55,591696,0
2016-06-27,4.52,4.57,4.1683,4.36,328658,0
2016-06-28,4.4,4.59,4.4,4.53,170495,0
2016-06-29,4.59,4.6,4.4501,4.53,195526,0
2016-06-30,4.5,4.59,4.4,4.53,206149,0
2016-07-01,4.49,4.8,4.44,4.55,278752,0
2016-07-05,4.54,4.58,4.45,4.47,121041,0
2016-07-06,4.42,4.62,4.41,4.49,225548,0
2016-07-07,4.64,4.88,4.56,4.81,400988,0
2016-07-08,4.87,5.15,4.76,5.11,304690,0
2016-07-11,5.19,5.2,4.74,4.86,460476,0
2016-07-12,4.89,5.25,4.876,5.08,460484,0
2016-07-13,5.09,5.09,4.8,4.88,265779,0
2016-07-14,4.95,5.0514,4.76,4.79,245169,0
2016-07-15,4.82,5.08,4.76,5.05,292374,0
2016-07-18,5.09,5.09,4.8,4.92,244857,0
2016-07-19,4.88,4.9463,4.82,4.84,83883,0
2016-07-20,4.85,5.12,4.82,4.98,544906,0
2016-07-21,4.99,5.0944,4.99,5.08,187994,0
2016-07-22,5.06,5.27,5.02,5.04,355085,0
2016-07-25,5.02,5.15,5,5.13,109228,0
2016-07-26,5.19,5.379,5.1,5.33,327311,0
2016-07-27,5.25,5.73,5.25,5.69,530731,0
2016-07-28,5.71,5.88,5.39,5.45,502349,0
2016-07-29,5.42,5.68,5.42,5.63,296862,0
2016-08-01,5.64,5.729,5.5,5.58,153539,0
2016-08-02,5.58,5.69,5.43,5.56,213692,0
2016-08-03,5.55,5.69,5.47,5.57,153563,0
2016-08-04,5.54,5.69,5.5,5.51,198416,0
2016-08-05,5.46,5.48,4.8701,5.2,752540,0
2016-08-08,5.41,5.65,5.292,5.44,480443,0
2016-08-09,5.41,5.57,5.35,5.55,195329,0
2016-08-10,5.56,5.59,5.36,5.41,188877,0
2016-08-11,5.45,5.63,5.4281,5.57,200081,0
2016-08-12,5.55,5.72,5.53,5.62,237914,0
2016-08-15,5.62,5.7868,5.6,5.7,261645,0
2016-08-16,5.65,5.71,5.58,5.59,142978,0
2016-08-17,5.8,5.98,5.6008,5.62,981206,0
2016-08-18,5.62,5.765,5.6099,5.64,266100,0
2016-08-19,5.62,5.68,5.48,5.5,187352,0
2016-08-22,5.5,5.5426,5.361,5.41,219528,0
2016-08-23,5.41,5.47,5.15,5.21,331718,0
2016-08-24,5.19,5.4659,5,5.06,328493,0
2016-08-25,5.1,5.1,4.85,4.92,333503,0
2016-08-26,4.95,5.13,4.95,5,148465,0
2016-08-29,5,5.12,4.95,5.01,166838,0
2016-08-30,5.01,5.08,4.9,4.95,129932,0
2016-08-31,4.94,4.96,4.8236,4.91,124610,0
2016-09-01,4.91,4.9784,4.827,4.96,111527,0
2016-09-02,4.95,5.1,4.88,4.96,126605,0
2016-09-06,4.98,5.09,4.96,4.98,151678,0
2016-09-07,4.98,5.15,4.9301,5.03,325426,0
2016-09-08,5,5.194,5,5.1,240197,0
2016-09-09,5.04,5.09,4.68,4.755,429164,0
2016-09-12,4.7,5,4.7,4.98,253065,0
2016-09-13,4.9,5,4.75,4.83,217231,0
2016-09-14,4.85,4.97,4.81,4.88,187066,0
2016-09-15,4.89,4.9726,4.7,4.92,261239,0
2016-09-16,4.93,5,4.8,4.86,220601,0
2016-09-19,4.9,4.9001,4.73,4.75,167376,0
2016-09-20,4.79,4.85,4.6,4.65,281798,0
2016-09-21,4.64,4.76,4.5601,4.72,185362,0
2016-09-22,4.7,4.81,4.626,4.77,141775,0
2016-09-23,4.77,4.8999,4.71,4.79,109136,0
2016-09-26,4.75,4.81,4.62,4.63,96890,0
2016-09-27,4.6,4.73,4.43,4.48,274311,0
2016-09-28,4.48,4.59,4.36,4.5,183555,0
2016-09-29,4.51,4.53,4.25,4.28,213420,0
2016-09-30,4.33,4.52,4.2801,4.49,192291,0
2016-10-03,4.45,4.56,4.328,4.39,154329,0
2016-10-04,4.56,4.74,4.44,4.58,359465,0
2016-10-05,4.65,4.75,4.5,4.53,226338,0
2016-10-06,4.5,4.5432,4.4,4.42,101386,0
2016-10-07,4.46,4.54,4.33,4.52,208579,0
2016-10-10,4.6,4.75,4.5,4.55,194618,0
2016-10-11,4.5,4.6,4.4,4.4,69311,0
2016-10-12,4.45,4.45,4.1,4.25,263282,0
2016-10-13,4.15,4.35,4.1,4.3,162069,0
2016-10-14,4.35,4.35,4.1,4.1,126948,0
2016-10-17,4.1,4.24,4.1,4.2,108223,0
2016-10-18,4.2,4.3,4.15,4.25,106965,0
2016-10-19,4.25,4.25,4.2,4.25,80985,0
2016-10-20,4.25,4.3,4.15,4.3,119799,0
2016-10-21,4.2,4.3,4.2,4.25,127602,0
2016-10-24,4.1,4.25,4.1,4.1,111610,0
2016-10-25,4.1,4.15,4,4,239054,0
2016-10-26,4,4.05,3.7,3.9,333393,0
2016-10-27,3.9,4,3.9,3.95,67487,0
2016-10-28,3.9,3.9,3.7,3.8,206821,0
2016-10-31,3.85,3.879,3.4,3.45,310756,0
2016-11-01,3.5,3.599,3.4,3.4,162255,0
2016-11-02,3.35,3.4,3.05,3.15,499317,0
2016-11-03,3.15,3.45,3.15,3.35,152393,0
2016-11-04,3.3,3.4948,3.2543,3.3,161993,0
2016-11-07,3.35,3.61,3.35,3.6,195688,0
2016-11-08,3.6,3.7435,3.4,3.55,124891,0
2016-11-09,3.5,3.95,3.5,3.95,185051,0
2016-11-10,3.65,3.75,3.3,3.35,429845,0
2016-11-11,3.3,3.4,2.95,3,853042,0
2016-11-14,3.15,3.5,2.9,3,468084,0
2016-11-15,3.05,3.1,2.9,2.95,593992,0
2016-11-16,2.9,3.25,2.9,3.2,245077,0
2016-11-17,3.25,3.3,3.15,3.25,220684,0
2016-11-18,3.3,3.3,3.2,3.25,200825,0
2016-11-21,3.3,3.3,2.95,3,351719,0
2016-11-22,3,3.1,2.95,3,203719,0
2016-11-23,3,3.05,2.9,3,252462,0
2016-11-25,3.1,3.1,3,3.1,72354,0
2016-11-28,3.1,3.1,2.95,2.95,306907,0
2016-11-29,3,3.0955,2.95,2.95,329765,0
2016-11-30,3,3,2.8,2.85,417100,0
2016-12-01,2.95,2.95,2.5,2.55,729595,0
2016-12-02,2.55,2.8919,2.55,2.7,477984,0
2016-12-05,2.7,2.75,2.45,2.5,459875,0
2016-12-06,2.5,2.65,2.4,2.5,258761,0
2016-12-07,2.5,2.6,2.3,2.3,425069,0
2016-12-08,2.3,2.7,2.3,2.65,402771,0
2016-12-09,2.7,2.75,2.45,2.5,589702,0
2016-12-12,2.45,2.5,2.25,2.3,387821,0
2016-12-13,2.25,2.4,2.2,2.25,411178,0
2016-12-14,2.25,2.3,1.8,2.075,1349791,0
2016-12-15,2.15,2.2,1.775,2,825172,0
2016-12-16,2.05,2.15,1.95,2.1,452659,0
2016-12-19,2.15,2.2,2,2.1,428320,0
2016-12-20,2.15,2.2,2.1,2.2,325014,0
2016-12-21,2.2,2.25,2.149,2.2,342880,0
2016-12-22,2.2,2.25,2.15,2.15,277154,0
2016-12-23,2.15,2.25,2.15,2.2,159861,0
2016-12-27,2.2,2.649,2.2,2.6,672891,0
2016-12-28,2.65,2.85,2.2,2.45,681199,0
2016-12-29,2.35,2.4,2.15,2.2,413605,0
2016-12-30,2.15,2.2,2.05,2.1,761251,0
2017-01-03,2.15,2.2,2,2.05,431963,0
2017-01-04,2.15,2.35,2.05,2.35,303198,0
2017-01-05,2.3,2.35,2.25,2.3,140576,0
2017-01-06,2.3,2.3,2.25,2.25,87746,0
2017-01-09,2.4,2.4,2.25,2.3,108552,0
2017-01-10,2.35,2.35,2.25,2.3,100232,0
2017-01-11,2.25,2.325,2.25,2.25,92736,0
2017-01-12,2.3,2.4,2.2,2.35,441585,0
2017-01-13,2.35,2.4,2.35,2.4,167741,0
2017-01-17,2.4,2.4,2.35,2.35,227439,0
2017-01-18,2.35,2.4,2.35,2.35,99825,0
2017-01-19,2.3,2.4,2.25,2.25,204597,0
2017-01-20,2.25,2.3,2.2,2.25,163145,0
2017-01-23,2.3,2.35,2.1,2.1,241409,0
2017-01-24,2.15,2.2,2.05,2.1,291231,0
2017-01-25,2.05,2.0999,2,2,243935,0
2017-01-26,2.05,2.05,2,2.025,151810,0
2017-01-27,2,2.025,1.9,2,239544,0
2017-01-30,2,2,1.9,2,121233,0
2017-01-31,2,2,1.95,2,106547,0
2017-02-01,1.95,2.2,1.95,2.1,212815,0
2017-02-02,2.15,2.2,2.075,2.2,106853,0
2017-02-03,2.2,2.2,2.15,2.15,69053,0
2017-02-06,2.15,2.25,2.15,2.2,92957,0
2017-02-07,2.2,2.25,2.2,2.2,95424,0
2017-02-08,2.2,2.25,2.1,2.15,211386,0
2017-02-09,2.15,2.25,2.1,2.15,101125,0
2017-02-10,2.15,2.175,2,2.05,175229,0
2017-02-13,2.05,2.15,1.95,2,236893,0
2017-02-14,2.05,2.05,1.85,2,346664,0
2017-02-15,1.95,2.1,1.95,2.1,131598,0
2017-02-16,2.1,2.1,2.05,2.05,85432,0
2017-02-17,2.1,2.1,2.05,2.1,134365,0
2017-02-21,2.1,2.1,2.05,2.1,80923,0
2017-02-22,2.05,2.1387,2.05,2.05,148085,0
2017-02-23,2.05,2.1,2,2,79049,0
2017-02-24,2.05,2.05,2,2,99046,0
2017-02-27,2,2.05,1.95,1.95,129357,0
2017-02-28,2,2.025,1.95,1.95,122954,0
2017-03-01,1.95,2,1.95,1.95,144811,0
2017-03-02,2,2,1.95,1.95,152122,0
2017-03-03,2,2,1.95,2,77489,0
2017-03-06,2,2,1.8,1.8,390829,0
2017-03-07,1.8,1.85,1.8,1.8,115218,0
2017-03-08,1.8,1.8499,1.75,1.75,283907,0
2017-03-09,1.8,1.8,1.5,1.6,669381,0
2017-03-10,1.6,1.8758,1.6,1.8,337806,0
2017-03-13,1.875,1.9,1.8,1.85,152903,0
2017-03-14,1.8,1.85,1.65,1.65,206374,0
2017-03-15,1.7,1.75,1.6999,1.75,205417,0
2017-03-16,1.4,1.55,1.25,1.3,2449982,0
2017-03-17,1.3,1.3,1.25,1.3,663163,0
2017-03-20,1.25,1.3,1.15,1.175,1684662,0
2017-03-21,1.15,1.2,1.05,1.075,876060,0
2017-03-22,1.1,1.1,0.95,1,883386,0
2017-03-23,1.05,1.15,1,1.15,470125,0
2017-03-24,1.1,1.2,1,1,468879,0
2017-03-27,1.05,1.1,1.05,1.1,130228,0
2017-03-28,1.1,1.1,1.05,1.05,244412,0
2017-03-29,1.1,1.1,1.05,1.05,155420,0
2017-03-30,1.05,1.15,1.05,1.15,171426,0
2017-03-31,1.15,1.2,1.1,1.15,206760,0
2017-04-03,1.15,1.15,1.05,1.1,199413,0
2017-04-04,1.05,1.1,1,1.05,354487,0
2017-04-05,1.05,1.05,1,1,498235,0
2017-04-06,1.05,1.05,1,1,244617,0
2017-04-07,1.05,1.05,0.9,0.9,426308,0
2017-04-10,0.9,0.9,0.65,0.7913,809827,0
2017-04-11,0.8,0.8036,0.7,0.7547,542333,0
2017-04-12,0.753,0.8984,0.7071,0.8571,1276884,0
2017-04-13,0.8587,1.1,0.8101,1.04,823871,0
2017-04-17,1.07,1.22,0.9712,0.9998,1475540,0
2017-04-18,0.9983,1,0.8601,0.9041,483663,0
2017-04-19,0.9,0.93,0.85,0.8831,332848,0
2017-04-20,0.876,0.88,0.762,0.8461,401208,0
2017-04-21,0.8429,0.88,0.8011,0.8276,157795,0
2017-04-24,0.8234,0.9067,0.8,0.8796,255957,0
2017-04-25,0.9,1,0.85,0.8769,622583,0
2017-04-26,0.879,0.96,0.879,0.9275,174564,0
2017-04-27,0.93,0.9848,0.9,0.9077,165419,0
2017-04-28,0.93,0.9572,0.86,0.93,252629,0
2017-05-01,0.95,0.95,0.87,0.899,97959,0
2017-05-02,0.92,0.93,0.88,0.8821,89627,0
2017-05-03,0.91,0.9499,0.84,0.8614,254105,0
2017-05-04,0.9,0.9,0.8,0.8303,192038,0
2017-05-05,0.88,0.885,0.8,0.84,410452,0
2017-05-08,0.85,0.85,0.8042,0.83,76949,0
2017-05-09,0.824,0.83,0.77,0.8008,193567,0
2017-05-10,0.81,0.85,0.78,0.85,166023,0
2017-05-11,0.83,0.83,0.76,0.7603,413307,0
2017-05-12,0.77,0.8299,0.77,0.7811,186637,0
2017-05-15,0.78,0.82,0.77,0.7902,148133,0
2017-05-16,0.81,0.8398,0.76,0.8396,287717,0
2017-05-17,0.8396,0.87,0.8,0.8,226947,0
2017-05-18,0.81,0.8489,0.76,0.7699,156516,0
2017-05-19,0.77,0.8199,0.761,0.801,117097,0
2017-05-22,0.84,0.84,0.76,0.776,130172,0
2017-05-23,0.775,0.7767,0.7112,0.7358,181273,0
2017-05-24,0.75,0.75,0.711,0.7222,107070,0
2017-05-25,0.7611,0.775,0.68,0.69,235497,0
2017-05-26,0.7355,0.74,0.65,0.6511,324154,0
2017-05-30,0.66,0.66,0.6401,0.6408,153061,0
2017-05-31,0.635,0.65,0.61,0.6434,174093,0
2017-06-01,0.65,0.8178,0.65,0.7805,458582,0
2017-06-02,0.82,0.85,0.7601,0.8026,274962,0
2017-06-05,0.85,0.85,0.75,0.7575,187790,0
2017-06-06,0.75,1.04,0.75,0.935,1482554,0
2017-06-07,0.94,0.95,0.8835,0.9,346837,0
2017-06-08,0.83,0.8524,0.7801,0.8291,344885,0
2017-06-09,0.82,0.83,0.78,0.8075,166208,0
2017-06-12,1.02,1.2,0.933,0.9684,6163737,0
2017-06-13,0.95,0.95,0.85,0.9,750166,0
2017-06-14,0.9,0.9498,0.86,0.8839,320318,0
2017-06-15,0.8839,1,0.8526,0.97,610491,0
2017-06-16,0.9603,0.9877,0.88,0.9439,607550,0
2017-06-19,0.944,0.9803,0.9,0.9409,322325,0
2017-06-20,0.9954,0.9954,0.8652,0.8993,314561,0
2017-06-21,0.94,0.95,0.8805,0.9464,337656,0
2017-06-22,1.19,1.33,1.1,1.3,7166539,0
2017-06-23,1.31,1.45,1.14,1.14,5251844,0
2017-06-26,1.03,1.13,1,1.12,1055453,0
2017-06-27,1.08,1.11,1.03,1.065,339503,0
2017-06-28,1.05,1.3,1.04,1.2,2029684,0
2017-06-29,1.35,1.44,1.2,1.31,3151763,0
2017-06-30,1.3,1.3,1.18,1.26,687825,0
2017-07-03,1.26,1.28,1.19,1.23,394057,0
2017-07-05,1.23,1.27,1.18,1.27,431042,0
2017-07-06,1.23,1.2599,1.07,1.18,789633,0
2017-07-07,1.16,1.24,1.12,1.24,373971,0
2017-07-10,1.26,1.27,1.18,1.25,325351,0
2017-07-11,1.26,1.335,1.19,1.31,657885,0
2017-07-12,1.48,1.63,1.36,1.45,4746791,0
2017-07-13,1.4,1.44,1.32,1.41,823112,0
2017-07-14,1.15,1.17,1.1,1.12,3361961,0
2017-07-17,1.14,1.15,1.04,1.07,1559339,0
2017-07-18,1.05,1.06,0.98,1.02,1141642,0
2017-07-19,1.03,1.0301,0.93,1.01,704929,0
2017-07-20,1,1.02,0.97,0.99,492887,0
2017-07-21,0.96,0.9816,0.9219,0.96,417929,0
2017-07-24,1.11,1.11,0.97,0.97,478938,0
2017-07-25,1,1.02,0.96,0.96,481659,0
2017-07-26,0.95,0.98,0.9,0.9042,728897,0
2017-07-27,1.02,1.02,0.91,0.9397,885065,0
2017-07-28,0.95,0.95,0.8516,0.8763,949609,0
2017-07-31,0.83,0.8758,0.78,0.81,1021208,0
2017-08-01,0.8,0.81,0.7616,0.8,568188,0
2017-08-02,0.81,0.81,0.76,0.76,201218,0
2017-08-03,0.75,0.88,0.75,0.8169,560487,0
2017-08-04,0.82,0.85,0.8,0.8178,274212,0
2017-08-07,0.85,0.8597,0.8,0.82,256887,0
2017-08-08,0.85,0.8596,0.82,0.84,154010,0
2017-08-09,0.824,0.87,0.823,0.823,203894,0
2017-08-10,0.823,0.8275,0.75,0.7794,396244,0
2017-08-11,0.773,0.85,0.76,0.85,188811,0
2017-08-14,0.82,0.85,0.78,0.848,151269,0
2017-08-15,0.843,0.843,0.7909,0.8,97474,0
2017-08-16,0.85,0.8995,0.8,0.84,732977,0
2017-08-17,0.819,0.85,0.81,0.81,105097,0
2017-08-18,0.85,0.85,0.8,0.8191,152358,0
2017-08-21,0.85,0.885,0.82,0.82,255217,0
2017-08-22,0.8405,0.86,0.82,0.85,166596,0
2017-08-23,0.8523,0.8545,0.8,0.83,138381,0
2017-08-24,0.82,0.8549,0.8,0.8,158172,0
2017-08-25,0.81,0.83,0.8,0.8285,225308,0
2017-08-28,0.82,0.8284,0.777,0.8189,238753,0
2017-08-29,0.794,0.8194,0.75,0.77,233860,0
2017-08-30,0.79,0.795,0.711,0.7205,461186,0
2017-08-31,0.72,0.72868,0.65,0.66,969405,0
2017-09-01,0.66,0.75,0.66,0.71,502213,0
2017-09-05,0.72,0.72,0.67,0.68,144057,0
2017-09-06,0.689,0.7,0.67,0.68,140039,0
2017-09-07,0.68,0.73,0.66,0.7,257535,0
2017-09-08,0.75,0.755,0.7215,0.75,172596,0
2017-09-11,0.75,0.7792,0.74,0.75,191394,0
2017-09-12,0.77,0.778,0.75,0.75,87766,0
2017-09-13,0.75,0.75,0.7199,0.72,102916,0
2017-09-14,0.72,0.72,0.7,0.7,103404,0
2017-09-15,0.71,0.75,0.692,0.7,219649,0
2017-09-18,0.691,0.735,0.691,0.7,194367,0
2017-09-19,0.73,0.73,0.66,0.67,187025,0
2017-09-20,0.69,0.6975,0.66,0.6702,456525,0
2017-09-21,0.69,0.72,0.6701,0.6801,184433,0
2017-09-22,0.7,0.715,0.6801,0.7,85146,0
2017-09-25,0.7017,0.72,0.681,0.683,185662,0
2017-09-26,0.681,0.72,0.66,0.6839,183229,0
2017-09-27,0.7,0.72,0.7,0.705,168952,0
2017-09-28,0.72,0.75,0.7,0.71,212164,0
2017-09-29,0.73,0.75,0.7125,0.73,148191,0
2017-10-02,0.7,0.76,0.7,0.725,375016,0
2017-10-03,0.7256,0.75,0.72,0.72,142777,0
2017-10-04,0.72,0.74,0.673,0.6918,229138,0
2017-10-05,0.67,0.71,0.67,0.705,157289,0
2017-10-06,1.04,1.08,0.786,0.8499,8008312,0
2017-10-09,1.03,1.03,0.83,0.89,6348166,0
2017-10-10,0.89,0.9,0.81,0.8278,1172604,0
2017-10-11,0.81,0.8199,0.75,0.79,559988,0
2017-10-12,0.78,0.85,0.77,0.8219,631031,0
2017-10-13,0.84,0.895,0.791,0.835,768756,0
2017-10-16,0.83,0.84,0.7836,0.7979,287792,0
2017-10-17,0.791,0.8147,0.771,0.79,199942,0
2017-10-18,0.94,1,0.8311,0.868,3379403,0
2017-10-19,0.84,0.8695,0.7828,0.8092,660255,0
2017-10-20,0.81,0.829,0.8,0.805,350494,0
2017-10-23,0.8,0.828,0.8,0.8026,387848,0
2017-10-24,0.8,0.8299,0.79,0.8079,324085,0
2017-10-25,0.8067,0.8199,0.7912,0.8073,357261,0
2017-10-26,0.72,0.75,0.6702,0.7304,723948,0
2017-10-27,0.71,0.745,0.71,0.7387,147810,0
2017-10-30,0.7447,0.745,0.72,0.7256,110680,0
2017-10-31,0.72,0.73,0.68,0.7103,488707,0
2017-11-01,0.72,0.785,0.701,0.78,1544372,0
2017-11-02,0.739,0.749,0.713,0.7386,318346,0
2017-11-03,0.73,0.739,0.705,0.733,244272,0
2017-11-06,0.7175,0.736,0.7,0.716,251704,0
2017-11-07,0.725,0.725,0.6837,0.6898,229086,0
2017-11-08,0.72,0.72,0.68,0.68,228876,0
2017-11-09,0.6812,0.6999,0.68,0.68,146160,0
2017-11-10,0.7,0.7,0.633,0.67,512194,0
