Date,Open,High,Low,Close,Volume,OpenInt
2011-12-19,4.1,4.29,4.05,4.14,21546,0
2011-12-20,4.11,4.19,4,4.05,30499,0
2011-12-21,4.23,4.25,4,4.16,38642,0
2011-12-22,4.16,4.25,4.16,4.2,28603,0
2011-12-23,4.17,4.28,4.07,4.14,14188,0
2011-12-27,4.08,4.25,4.08,4.25,7777,0
2011-12-28,4.2,4.21,4.15,4.16,22796,0
2011-12-29,4.15,4.25,4.07,4.25,13974,0
2011-12-30,4.23,4.23,4,4.19,71514,0
2012-01-03,4.19,4.24,4.11,4.13,14329,0
2012-01-04,4.2,5.25,4.2,4.86,48098,0
2012-01-05,4.99,5.25,4.91,5.04,41861,0
2012-01-06,5.15,5.44,5.03,5.29,23270,0
2012-01-09,5.19,5.39,5.15,5.15,25445,0
2012-01-10,5.25,5.48,5.16,5.4,40922,0
2012-01-11,5.46,5.51,5.1,5.1,27926,0
2012-01-12,5.16,5.39,5.11,5.21,11951,0
2012-01-13,5.2,5.4,5.2,5.26,15573,0
2012-01-17,5.27,5.4,5.21,5.37,18031,0
2012-01-18,5.39,5.39,5.32,5.39,17255,0
2012-01-19,5.39,5.39,5.34,5.35,7847,0
2012-01-20,5.35,5.39,5.12,5.39,11239,0
2012-01-23,5.39,5.39,5.1,5.39,21011,0
2012-01-24,5.38,5.38,5.15,5.27,14664,0
2012-01-25,5.12,5.2,5.08,5.17,36006,0
2012-01-26,5.1,5.14,4.93,5,15104,0
2012-01-27,5,5.09,4.82,4.88,17675,0
2012-01-30,4.77,4.9,4.75,4.88,19461,0
2012-01-31,4.97,4.99,4.73,4.73,13874,0
2012-02-01,4.71,5.24,4.71,5.05,19594,0
2012-02-02,5.07,5.21,5.07,5.12,12320,0
2012-02-03,5.15,5.2,5.05,5.05,11838,0
2012-02-06,5.05,5.16,5.03,5.06,7098,0
2012-02-07,5.1,5.2,5.06,5.1,16140,0
2012-02-08,5.17,5.35,5.16,5.17,18555,0
2012-02-09,5.2,5.34,5.14,5.32,17542,0
2012-02-10,5.35,5.36,5.11,5.2,6854,0
2012-02-13,5.2,5.32,5.17,5.25,10633,0
2012-02-14,5.26,5.29,5.1,5.15,12316,0
2012-02-15,5.15,5.2,5.15,5.2,8432,0
2012-02-16,5.16,5.2,5.12,5.19,24530,0
2012-02-17,5.15,5.19,5.05,5.1,32148,0
2012-02-21,5.25,5.33,5.15,5.16,14694,0
2012-02-22,5.15,5.22,5.15,5.17,9045,0
2012-02-23,5.16,5.16,5.15,5.15,13898,0
2012-02-24,5.17,5.22,5.15,5.22,8200,0
2012-02-27,5.21,5.29,5.18,5.24,7069,0
2012-02-28,5.25,5.5,5.25,5.36,53532,0
2012-02-29,5.46,5.59,5.35,5.39,101808,0
2012-03-01,5.4,5.4,5.31,5.35,31270,0
2012-03-02,5.35,5.41,5.35,5.39,11190,0
2012-03-05,5.38,5.4,5.38,5.38,8214,0
2012-03-06,5.4,5.42,5.38,5.42,12774,0
2012-03-07,5.42,5.43,5.4,5.43,24414,0
2012-03-08,5.43,5.51,5.4,5.5,24507,0
2012-03-09,5.5,5.61,5.5,5.54,15844,0
2012-03-12,5.6,5.74,5.54,5.6,17635,0
2012-03-13,5.61,5.94,5.61,5.8,14589,0
2012-03-14,5.76,5.98,5.75,5.98,10935,0
2012-03-15,6,6.03,5.9,6.03,27636,0
2012-03-16,6.01,6.14,5.89,6.14,30049,0
2012-03-19,6.14,6.14,5.97,6.01,17415,0
2012-03-20,5.79,6.01,5.76,6,19038,0
2012-03-21,6.03,6.03,5.9,6,7681,0
2012-03-22,6,6,5.77,5.91,12536,0
2012-03-23,5.9,6.17,5.77,6,17588,0
2012-03-26,6.07,6.07,5.9,6.07,16961,0
2012-03-27,6.1,6.1,5.98,6.05,6020,0
2012-03-28,6.05,6.09,6,6.06,5364,0
2012-03-29,6.08,6.17,6.02,6.17,8075,0
2012-03-30,6.26,6.4,6.15,6.38,33833,0
2012-04-02,6.45,7.31,6.45,7.14,124990,0
2012-04-03,7.24,7.25,6.8,6.91,61096,0
2012-04-04,6.89,6.98,6.46,6.71,33888,0
2012-04-05,6.7,6.7,6.59,6.59,23521,0
2012-04-09,6.54,6.68,6.4,6.48,34139,0
2012-04-10,6.5,6.58,6.31,6.35,34101,0
2012-04-11,6.68,6.82,6.5,6.7,16815,0
2012-04-12,6.97,6.97,6.6,6.75,22441,0
2012-04-13,6.66,6.75,6.5,6.5,19741,0
2012-04-16,6.56,6.56,6.28,6.32,21554,0
2012-04-17,6.35,6.44,6.34,6.35,8143,0
2012-04-18,6.4,6.59,6.31,6.31,9746,0
2012-04-19,6.46,6.72,6.23,6.42,18112,0
2012-04-20,6.38,6.38,6.14,6.16,39963,0
2012-04-23,6.13,6.22,5.77,5.78,46961,0
2012-04-24,5.77,5.93,5.55,5.63,26270,0
2012-04-25,5.68,5.87,5.68,5.76,19839,0
2012-04-26,5.83,5.92,5.7,5.91,28889,0
2012-04-27,5.88,5.88,5.67,5.86,29510,0
2012-04-30,5.79,5.79,5.6001,5.79,27539,0
2012-05-01,5.61,5.79,5.55,5.57,21506,0
2012-05-02,5.55,5.63,5.5,5.53,23340,0
2012-05-03,5.54,5.54,5.27,5.53,27202,0
2012-05-04,5.51,5.51,5.26,5.3,24355,0
2012-05-07,5.39,5.39,5.25,5.3,18467,0
2012-05-08,5.35,5.53,5.15,5.29,22144,0
2012-05-09,5.1,5.26,5,5.06,28978,0
2012-05-10,5.07,5.29,5.01,5.01,12955,0
2012-05-11,5,5.3,4.99,5.02,18660,0
2012-05-14,5.02,5.24,4.85,4.85,19139,0
2012-05-15,4.86,5.04,4.86,4.86,7095,0
2012-05-16,4.93,5.09,4.86,4.95,17747,0
2012-05-17,5,5,4.6,4.65,22001,0
2012-05-18,4.77,4.77,4.11,4.23,31815,0
2012-05-21,4.16,4.23,4.02,4.17,31026,0
2012-05-22,4.2,4.35,4.16,4.34,18725,0
2012-05-23,4.24,4.5,4.19,4.23,17314,0
2012-05-24,4.14,4.23,4.1,4.17,14003,0
2012-05-25,4.35,4.37,4.05,4.12,29006,0
2012-05-29,4.2,4.2,4,4.15,19182,0
2012-05-30,4.16,4.32,4.05,4.21,10418,0
2012-05-31,4.27,4.47,4,4,18304,0
2012-06-01,3.91,4.14,3.9,3.93,20689,0
2012-06-04,3.91,3.94,3.76,3.82,34436,0
2012-06-05,3.71,3.86,3.55,3.56,19423,0
2012-06-06,3.57,3.6,3.31,3.39,57090,0
2012-06-07,3.4,3.49,3.32,3.36,27049,0
2012-06-08,3.33,3.48,3.32,3.4,23094,0
2012-06-11,3.4,3.49,3.3,3.3,10505,0
2012-06-12,3.38,3.47,3.2,3.3,35466,0
2012-06-13,3.26,3.29,3.12,3.12,35276,0
2012-06-14,3.12,3.25,3.12,3.15,12256,0
2012-06-15,3.13,3.34,3.13,3.31,18541,0
2012-06-18,3.34,3.46,3.3,3.37,15595,0
2012-06-19,3.36,3.49,3.14,3.26,42303,0
2012-06-20,3.25,3.25,3.22,3.25,39870,0
2012-06-21,3.2,3.25,3.12,3.21,31270,0
2012-06-22,3.17,3.26,3.12,3.26,50817,0
2012-06-25,3.14,3.24,3.14,3.21,4845,0
2012-06-26,3.3,3.3,3.1,3.16,62067,0
2012-06-27,3.2,4,3.17,3.76,130040,0
2012-06-28,3.74,3.88,3.5,3.74,48182,0
2012-06-29,3.75,3.89,3.715,3.84,29341,0
2012-07-02,3.7,3.72,3.6,3.6,21170,0
2012-07-03,3.67,3.7,3.61,3.62,39912,0
2012-07-05,3.7,3.7,3.6,3.65,15595,0
2012-07-06,3.67,3.7,3.6,3.61,25158,0
2012-07-09,3.6,3.7,3.6,3.68,55450,0
2012-07-10,3.66,3.7,3.45,3.45,29655,0
2012-07-11,3.5,3.7,3.5,3.66,95518,0
2012-07-12,3.7,3.7,3.45,3.61,36300,0
2012-07-13,3.57,3.57,3.41,3.41,22072,0
2012-07-16,3.46,3.7,3.46,3.61,24300,0
2012-07-17,3.67,3.7,3.51,3.7,35352,0
2012-07-18,3.66,3.75,3.56,3.61,57658,0
2012-07-19,3.59,3.7,3.56,3.7,21952,0
2012-07-20,3.63,3.7,3.45,3.7,71317,0
2012-07-23,3.62,3.7,3.5,3.64,12870,0
2012-07-24,3.7,3.7,3.65,3.66,27796,0
2012-07-25,3.7,3.7,3.5,3.5,33450,0
2012-07-26,3.69,3.69,3.43,3.65,32236,0
2012-07-27,3.77,3.9399,3.57,3.67,32914,0
2012-07-30,3.7,3.7,3.61,3.67,23036,0
2012-07-31,3.62,3.7,3.61,3.7,52067,0
2012-08-01,3.7,3.7,3.66,3.69,123999,0
2012-08-02,3.7,3.72,3.53,3.55,48527,0
2012-08-03,3.6,3.7,3.53,3.7,32056,0
2012-08-06,3.7,3.7,3.68,3.7,47869,0
2012-08-07,3.67,3.7,3.65,3.69,25941,0
2012-08-08,3.64,3.7,3.55,3.63,27526,0
2012-08-09,3.67,3.67,3.31,3.31,119226,0
2012-08-10,3.35,3.46,3.25,3.25,48227,0
2012-08-13,3,3,2.5,2.79,293512,0
2012-08-14,2.86,2.9194,2.69,2.705,124127,0
2012-08-15,2.76,2.77,2.69,2.77,50326,0
2012-08-16,2.81,2.81,2.7,2.71,106202,0
2012-08-17,2.74,2.8,2.72,2.75,70619,0
2012-08-20,2.78,2.79,2.71,2.75,39519,0
2012-08-21,2.75,2.75,2.67,2.7,72299,0
2012-08-22,2.66,2.7,2.64,2.67,46049,0
2012-08-23,2.73,2.78,2.69,2.71,47439,0
2012-08-24,2.68,2.77,2.66,2.748,11956,0
2012-08-27,2.8,2.8,2.65,2.69,37243,0
2012-08-28,2.71,2.75,2.71,2.71,9698,0
2012-08-29,2.74,2.74,2.68,2.69,90595,0
2012-08-30,2.7,2.74,2.6895,2.69,15062,0
2012-08-31,2.71,2.74,2.68,2.68,15241,0
2012-09-04,2.68,2.7036,2.66,2.67,20645,0
2012-09-05,2.66,2.7,2.65,2.69,16461,0
2012-09-06,2.7,2.7,2.65,2.67,30986,0
2012-09-07,2.7,2.7,2.6,2.6,71440,0
2012-09-10,2.61,2.68,2.61,2.64,40594,0
2012-09-11,2.64,2.73,2.64,2.69,12024,0
2012-09-12,2.72,2.72,2.68,2.7,8835,0
2012-09-13,2.7,2.7,2.64,2.66,30953,0
2012-09-14,2.69,2.69,2.64,2.67,7889,0
2012-09-17,2.71,2.72,2.64,2.66,16400,0
2012-09-18,2.65,2.7,2.65,2.7,25415,0
2012-09-19,2.73,2.73,2.68,2.69,25338,0
2012-09-20,2.68,2.71,2.62,2.67,20980,0
2012-09-21,2.64,2.68,2.62,2.62,41063,0
2012-09-24,2.62,2.64,2.61,2.61,19331,0
2012-09-25,2.64,2.66,2.63,2.63,20000,0
2012-09-26,2.63,2.65,2.6,2.6,29706,0
2012-09-27,2.65,2.65,2.61,2.65,28010,0
2012-09-28,2.63,2.65,2.62,2.62,14000,0
2012-10-01,2.67,2.74,2.55,2.57,76733,0
2012-10-02,2.55,2.63,2.54,2.58,18100,0
2012-10-03,2.65,2.65,2.58,2.58,39021,0
2012-10-04,2.58,2.65,2.58,2.58,18360,0
2012-10-05,2.69,2.72,2.6,2.63,13413,0
2012-10-08,2.6,2.729,2.6,2.6,17505,0
2012-10-09,2.63,2.66,2.52,2.52,27509,0
2012-10-10,2.52,2.65,2.311,2.32,95140,0
2012-10-11,2.31,2.33,2.26,2.28,45848,0
2012-10-12,2.3,2.32,2.29,2.3,54132,0
2012-10-15,2.28,2.29,2.05,2.05,131007,0
2012-10-16,2.1,2.18,2.1,2.1,35367,0
2012-10-17,2.15,2.15,2.05,2.12,133077,0
2012-10-18,2.15,2.2,2.15,2.2,68392,0
2012-10-19,2.23,2.28,2.22,2.25,32162,0
2012-10-22,2.25,2.27,2.22,2.23,35602,0
2012-10-23,2.23,2.26,2.23,2.25,17590,0
2012-10-24,2.23,2.28,2.19,2.19,33545,0
2012-10-25,2.24,2.29,2.19,2.22,16403,0
2012-10-26,2.23,2.249,2.17,2.17,33155,0
2012-10-31,2.35,2.74,2.32,2.52,403402,0
2012-11-01,2.57,2.596,2.5,2.53,65698,0
2012-11-02,2.55,2.659,2.51,2.61,90399,0
2012-11-05,2.61,2.66,2.55,2.55,47875,0
2012-11-06,2.6,2.62,2.55,2.59,35748,0
2012-11-07,2.59,2.66,2.59,2.59,39862,0
2012-11-08,2.59,2.62,2.45,2.48,63141,0
2012-11-09,2.45,2.5,2.41,2.43,48649,0
2012-11-12,2.46,2.5,2.31,2.31,31934,0
2012-11-13,2.36,2.4,2.32,2.38,34792,0
2012-11-14,2.42,2.42,2.29,2.29,91932,0
2012-11-15,2.26,2.3,2.24,2.3,33696,0
2012-11-16,2.2,2.29,2.2,2.24,23800,0
2012-11-19,2.23,2.26,2.11,2.18,61845,0
2012-11-20,2.2,2.23,2.16,2.16,29642,0
2012-11-21,2.2,2.24,2.13,2.18,22214,0
2012-11-23,2.16,2.18,2.135,2.15,13207,0
2012-11-26,2.15,2.27,2.13,2.26,27808,0
2012-11-27,2.22,2.35,2.18,2.24,39895,0
2012-11-28,2.2,2.24,2.13,2.219,7846,0
2012-11-29,2.15,2.24,2.15,2.21,28880,0
2012-11-30,2.2,2.25,2.2,2.21,16749,0
2012-12-03,2.26,2.279,2.14,2.22,36898,0
2012-12-04,2.22,2.24,2.16,2.23,6262,0
2012-12-05,2.24,2.24,2.16,2.17,17149,0
2012-12-06,2.16,2.206,2.16,2.2,21844,0
2012-12-07,2.17,2.19,2.08,2.13,79323,0
2012-12-10,2.12,2.14,2.06,2.1,33556,0
2012-12-11,2.1,2.2,2.07,2.2,38481,0
2012-12-12,2.2,2.31,2.13,2.28,99985,0
2012-12-13,2.19,2.45,2.18,2.39,135252,0
2012-12-14,2.43,2.45,2.26,2.42,67140,0
2012-12-17,2.44,2.55,2.4,2.5,101175,0
2012-12-18,2.72,2.97,2.25,2.26,901230,0
2012-12-19,2.22,2.35,2.14,2.22,118551,0
2012-12-20,2.19,2.25,2.06,2.11,95919,0
2012-12-21,2.12,2.12,2,2.06,92950,0
2012-12-24,2.11,2.14,2.031,2.11,105252,0
2012-12-26,2.09,2.15,2.01,2.127,12680,0
2012-12-27,2.1299,2.1299,2.01,2.01,147658,0
2012-12-28,2.01,2.04,1.96,2.03,97002,0
2012-12-31,1.85,2.15,1.85,2.14,104468,0
2013-01-02,2.16,2.18,2.07,2.1,65021,0
2013-01-03,2.12,2.1286,2.0601,2.08,19649,0
2013-01-04,2.09,2.1,2.0554,2.08,14689,0
2013-01-07,2.03,2.2,2.03,2.16,74817,0
2013-01-08,2.15,2.15,2.11,2.12,7219,0
2013-01-09,2.11,2.21,2.11,2.18,54224,0
2013-01-10,2.17,2.2,2.15,2.18,28074,0
2013-01-11,2.199,2.23,2.13,2.1701,23505,0
2013-01-14,2.19,2.2,2.13,2.14,26790,0
2013-01-15,2.1,2.2,2.1,2.155,57573,0
2013-01-16,2.15,2.3725,2.15,2.318,273409,0
2013-01-17,2.32,2.35,2.17,2.19,78905,0
2013-01-18,2.15,2.2,2.1,2.14,82276,0
2013-01-22,2.136,2.1699,2.1,2.15,27979,0
2013-01-23,2.18,2.22,2.17,2.2,45470,0
2013-01-24,2.17,2.24,2.13,2.14,52369,0
2013-01-25,2,2.05,1.95,1.99,296435,0
2013-01-28,2.04,2.06,1.98,2,140453,0
2013-01-29,1.98,2.18,1.98,2,67850,0
2013-01-30,2.04,2.05,1.98,2,45669,0
2013-01-31,1.98,2.0299,1.94,1.94,41889,0
2013-02-01,1.94,2,1.9,1.91,112656,0
2013-02-04,1.96,1.99,1.92,1.94,12557,0
2013-02-05,1.98,1.98,1.8748,1.8748,35171,0
2013-02-06,1.92,1.98,1.87,1.89,80402,0
2013-02-07,1.89,1.99,1.89,1.93,16700,0
2013-02-08,1.93,1.93,1.85,1.89,41343,0
2013-02-11,1.89,1.89,1.85,1.87,28472,0
2013-02-12,1.85,1.9199,1.841,1.85,42998,0
2013-02-13,1.85,1.91,1.81,1.85,58842,0
2013-02-14,1.99,1.99,1.77,1.78,102073,0
2013-02-15,1.77,1.8599,1.75,1.81,64439,0
2013-02-19,1.85,1.89,1.75,1.87,44876,0
2013-02-20,1.91,2.1,1.88,2.04,327993,0
2013-02-21,2.07,2.08,2,2.04,111260,0
2013-02-22,2.07,2.23,2.0403,2.101,154785,0
2013-02-25,2.17,2.2,2,2.09,101223,0
2013-02-26,2.44,2.7,2.18,2.19,1467433,0
2013-02-27,2.25,2.35,2.1,2.192,245094,0
2013-02-28,2.2,2.246,2.1,2.159,83800,0
2013-03-01,2.19,2.2,2.05,2.17,162917,0
2013-03-04,2.1972,2.35,2.1401,2.27,159239,0
2013-03-05,2.3,2.34,2.1,2.14,170106,0
2013-03-06,2.11,2.15,2.02,2.05,103471,0
2013-03-07,2.04,2.14,2.04,2.12,76965,0
2013-03-08,2.15,2.41,2.14,2.36,333428,0
2013-03-11,2.4,2.46,2.29,2.32,144089,0
2013-03-12,2.35,2.35,2.22,2.28,77637,0
2013-03-13,2.3,2.5,2.24,2.42,291000,0
2013-03-14,2.5,2.55,2.15,2.18,421423,0
2013-03-15,2.25,2.25,2.12,2.24,122742,0
2013-03-18,2.2,2.23,2.11,2.18,127142,0
2013-03-19,2.2,2.2,2.17,2.2,66729,0
2013-03-20,2.2,2.2,2.101,2.14,49968,0
2013-03-21,2.12,2.19,2.12,2.19,59695,0
2013-03-22,2.2,2.23,2.12,2.22,107006,0
2013-03-25,2.35,2.399,2.09,2.17,407651,0
2013-03-26,2.15,2.15,2.06,2.13,139844,0
2013-03-27,2.15,2.23,2.13,2.22,80690,0
2013-03-28,2.25,2.25,2.1,2.18,63106,0
2013-04-01,2.2,2.207,2.09,2.14,107376,0
2013-04-02,2.1,2.16,2.05,2.08,52813,0
2013-04-03,2.1,2.102,2.06,2.08,37381,0
2013-04-04,2.12,2.14,2.05,2.07,55686,0
2013-04-05,2.07,2.071,2,2.02,76981,0
2013-04-08,2,2.09,2,2.02,53315,0
2013-04-09,2.03,2.05,2,2.02,26479,0
2013-04-10,2.01,2.03,2,2.03,23035,0
2013-04-11,2,2.08,2,2,42242,0
2013-04-12,2,2.145,1.96,1.96,44920,0
2013-04-15,1.94,1.999,1.85,1.86,158018,0
2013-04-16,1.87,1.8999,1.85,1.87,35764,0
2013-04-17,1.86,1.89,1.82,1.86,19128,0
2013-04-18,1.84,1.84,1.77,1.8,50148,0
2013-04-19,1.8,1.8,1.73,1.74,86835,0
2013-04-22,1.78,1.808,1.76,1.78,24356,0
2013-04-23,1.81,1.81,1.7601,1.79,41972,0
2013-04-24,1.77,1.81,1.68,1.69,81553,0
2013-04-25,1.73,1.95,1.65,1.89,99499,0
2013-04-26,1.92,1.95,1.8,1.83,40043,0
2013-04-29,1.7501,1.86,1.7501,1.82,16501,0
2013-04-30,1.8,2.09,1.8,2.06,236658,0
2013-05-01,2.07,2.18,2.06,2.08,106776,0
2013-05-02,2.15,2.15,2.07,2.09,22561,0
2013-05-03,2.11,2.12,2.02,2.08,117413,0
2013-05-06,2.1,2.1,2,2.01,63128,0
2013-05-07,2.1,2.17,2.0701,2.146,259712,0
2013-05-08,2.13,2.14,2.03,2.06,118098,0
2013-05-09,2.11,2.11,2.01,2.01,27185,0
2013-05-10,2.1,2.27,2.0601,2.27,73265,0
2013-05-13,2.31,2.472,2.25,2.2901,132095,0
2013-05-14,2.3,2.3079,2.15,2.26,47361,0
2013-05-15,2.22,2.29,2.188,2.29,32778,0
2013-05-16,2.29,2.29,2.17,2.19,37817,0
2013-05-17,2.17,2.39,2.17,2.31,145466,0
2013-05-20,2.3,2.3,2.11,2.13,118730,0
2013-05-21,2.14,2.21,2.14,2.21,49491,0
2013-05-22,2.18,2.23,2.16,2.18,42254,0
2013-05-23,2.1707,2.174,2.14,2.15,33523,0
2013-05-24,2.15,2.19,2.15,2.18,40734,0
2013-05-28,2.3,2.32,2.22,2.24,215110,0
2013-05-29,2.29,2.35,2.24,2.35,253909,0
2013-05-30,2.37,2.37,2.22,2.24,107575,0
2013-05-31,2.28,2.35,2.18,2.2,112300,0
2013-06-03,2.24,2.2699,2.174,2.2,69907,0
2013-06-04,2.22,2.22,2.02,2.06,257092,0
2013-06-05,2.03,2.1,2.02,2.06,46258,0
2013-06-06,2.09,2.09,2.02,2.07,7567,0
2013-06-07,2.05,2.14,2.05,2.13,25647,0
2013-06-10,2.14,2.18,2.125,2.15,49434,0
2013-06-11,2.16,2.16,2.02,2.07,160354,0
2013-06-12,2.05,2.099,1.97,2.03,73397,0
2013-06-13,2.06,2.069,2,2.03,107635,0
2013-06-14,2.02,2.05,1.964,2,68238,0
2013-06-17,1.99,1.9901,1.95,1.98,120927,0
2013-06-18,1.98,1.99,1.94,1.99,47346,0
2013-06-19,1.99,2.005,1.946,2,61996,0
2013-06-20,1.98,1.98,1.931,1.97,49503,0
2013-06-21,1.95,2.07,1.81,1.84,183401,0
2013-06-24,1.88,1.979,1.82,1.91,89640,0
2013-06-25,1.97,2.03,1.9,1.98,125017,0
2013-06-26,2,2.05,1.97,1.99,122499,0
2013-06-27,2.05,2.09,1.97,2,127029,0
2013-06-28,1.96,2,1.94,2,118276,0
2013-07-01,2.03,2.05,2,2.0299,85896,0
2013-07-02,2.03,2.03,1.99,2.01,91737,0
2013-07-03,1.98,2.01,1.96,1.96,24750,0
2013-07-05,2.02,2.02,1.96,2,40931,0
2013-07-08,2.02,2.08,2.01,2.059,245193,0
2013-07-09,2.06,2.06,2.01,2.01,52759,0
2013-07-10,2.03,2.06,2.02,2.06,108105,0
2013-07-11,2.09,2.2799,2.07,2.23,310424,0
2013-07-12,2.27,2.35,2.25,2.34,406342,0
2013-07-15,2.37,2.55,2.31,2.46,573667,0
2013-07-16,2.5,2.59,2.47,2.59,339457,0
2013-07-17,2.6,2.76,2.57,2.73,864832,0
2013-07-18,2.73,2.77,2.6,2.71,271877,0
2013-07-19,2.7,2.88,2.6025,2.79,231662,0
2013-07-22,2.83,2.88,2.75,2.82,233560,0
2013-07-23,2.88,2.93,2.75,2.8,301842,0
2013-07-24,2.86,2.94,2.77,2.87,973257,0
2013-07-25,2.87,3.1,2.81,2.93,236969,0
2013-07-26,2.95,3.1,2.9025,3.07,199762,0
2013-07-29,3.1,3.45,3.097,3.4,778321,0
2013-07-30,3.4,3.429,3.25,3.31,238746,0
2013-07-31,3.38,3.77,3.32,3.77,747140,0
2013-08-01,3.82,4.22,3.78,4.03,961340,0
2013-08-02,4.1,4.28,4.02,4.13,558693,0
2013-08-05,4.18,4.25,4.01,4.21,472806,0
2013-08-06,4.25,4.44,4.18,4.39,803908,0
2013-08-07,4.44,4.48,4.25,4.34,281305,0
2013-08-08,4.38,4.769,4.38,4.5,718581,0
2013-08-09,4.5,4.54,4.32,4.44,495071,0
2013-08-12,4.37,4.45,4.27,4.38,327043,0
2013-08-13,4.34,4.4,4,4.1,465980,0
2013-08-14,4.05,4.05,3.78,3.97,434327,0
2013-08-15,3.91,3.97,3.8,3.8,248544,0
2013-08-16,3.8,4,3.75,4,272828,0
2013-08-19,3.95,3.99,3.85,3.86,112805,0
2013-08-20,3.85,3.88,3.79,3.87,80308,0
2013-08-21,3.92,4.08,3.9101,4.05,226025,0
2013-08-22,3.99,4.25,3.96,4.2,136140,0
2013-08-23,4.2,4.4,4.2,4.33,1346195,0
2013-08-26,4.33,4.3999,4.2201,4.37,1340131,0
2013-08-27,4.42,4.42,4.25,4.3,98389,0
2013-08-28,4.3,4.3,4.0801,4.16,150585,0
2013-08-29,4.18,4.34,4.18,4.31,88736,0
2013-08-30,4.32,4.4,4.136,4.15,109238,0
2013-09-03,4.15,4.3,4.1,4.28,171293,0
2013-09-04,4.25,4.34,4.17,4.2,155474,0
2013-09-05,4.17,4.28,4.16,4.24,102288,0
2013-09-06,4.24,4.33,4.15,4.33,194546,0
2013-09-09,4.39,4.98,4.3408,4.75,1438423,0
2013-09-10,4.9,4.91,4.71,4.8,295349,0
2013-09-11,4.8,4.9,4.78,4.79,132806,0
2013-09-12,4.78,4.85,4.56,4.67,166218,0
2013-09-13,4.66,4.84,4.65,4.76,112547,0
2013-09-16,4.85,4.99,4.62,4.65,194371,0
2013-09-17,4.66,4.66,4.37,4.49,239033,0
2013-09-18,4.47,4.8,4.41,4.65,194982,0
2013-09-19,4.68,4.9,4.57,4.75,250685,0
2013-09-20,4.75,4.8,4.6,4.75,207962,0
2013-09-23,4.73,4.81,4.51,4.8,246377,0
2013-09-24,4.85,5.55,4.79,5.23,1691500,0
2013-09-25,5.21,5.7,5.11,5.42,1011518,0
2013-09-26,5.61,5.84,5.35,5.79,790700,0
2013-09-27,5.85,6.2,5.75,6.05,826828,0
2013-09-30,6,6.07,5.45,5.69,415100,0
2013-10-01,5.69,6.13,5.65,6.05,1117300,0
2013-10-02,6.05,6.27,6,6.08,401600,0
2013-10-03,6.04,6.15,5.88,6.02,222100,0
2013-10-04,6.05,6.07,5.89,6.04,212500,0
2013-10-07,5.97,6.09,5.85,5.86,266400,0
2013-10-08,6.15,7.53,6.06,6.82,3088000,0
2013-10-09,6.82,7.35,6,7.23,1414440,0
2013-10-10,7.37,8.27,7,8.01,1745969,0
2013-10-11,8,8.07,7.55,8.05,1031881,0
2013-10-14,8,8.48,7.73,8.19,876905,0
2013-10-15,8.2,8.33,7.82,8.08,374294,0
2013-10-16,8.12,8.3,8.08,8.11,367700,0
2013-10-17,8.17,8.3,7.91,8.16,310500,0
2013-10-18,8.18,8.25,7.55,7.87,508600,0
2013-10-21,8.11,8.88,8.1,8.85,1457500,0
2013-10-22,8.86,8.88,7.53,7.99,1668100,0
2013-10-23,7.94,8.098,7.61,7.98,364714,0
2013-10-24,8.04,8.04,7.73,8.01,262100,0
2013-10-25,8.06,8.06,7.77,7.99,240428,0
2013-10-28,7.92,7.92,7.51,7.66,466800,0
2013-10-29,7.7,7.85,7.5,7.65,324200,0
2013-10-30,7.66,7.76,6.73,6.95,815300,0
2013-10-31,6.94,7.02,6.26,7,1072000,0
2013-11-01,6.96,7.25,6.8,7.1,357200,0
2013-11-04,7.04,7.6,6.8,7.36,516438,0
2013-11-05,7.04,7.26,6.92,7.13,334400,0
2013-11-06,7.17,7.17,6.75,7,367300,0
2013-11-07,6.97,7.07,6.6,7.03,269800,0
2013-11-08,7.05,7.54,7.05,7.36,192000,0
2013-11-11,7.5,7.8399,7.36,7.56,210306,0
2013-11-12,7.56,7.58,7.06,7.14,185400,0
2013-11-13,7.07,7.35,7,7.12,166600,0
2013-11-14,7.11,7.26,7.09,7.11,88800,0
2013-11-15,7.1,7.61,7.1,7.42,183500,0
2013-11-18,7.47,7.61,7.13,7.14,261100,0
2013-11-19,7.1201,7.275,6.91,7.15,129839,0
2013-11-20,7.16,7.3,7.03,7.21,135300,0
2013-11-21,7.23,7.48,7.13,7.36,140200,0
2013-11-22,7.4,7.49,7.21,7.44,228498,0
2013-11-25,7.48,7.99,7.38,7.42,510600,0
2013-11-26,7.41,7.62,7.33,7.52,240500,0
2013-11-27,7.52,7.85,7.45,7.69,227000,0
2013-11-29,7.77,8.3698,7.7,8.23,273544,0
2013-12-02,8.45,9.11,8.3,9.01,1506400,0
2013-12-03,9,9.22,8.8,9.08,573003,0
2013-12-04,9,9.3,8.5,8.98,722600,0
2013-12-05,8.97,9.14,8.65,8.7,353600,0
2013-12-06,8.85,8.85,7.6,8.16,665300,0
2013-12-09,8.03,8.3,7.6701,8.28,381962,0
2013-12-10,8.33,8.33,7.3,7.6,758700,0
2013-12-11,7.59,7.75,7.37,7.67,419200,0
2013-12-12,7.66,7.93,7.54,7.92,240831,0
2013-12-13,7.95,8.13,7.74,8.1,181200,0
2013-12-16,8.16,8.87,8.05,8.74,665801,0
2013-12-17,8.72,9.09,8.55,8.75,636300,0
2013-12-18,9.01,9.49,8.6,9.14,2803500,0
2013-12-19,9.62,9.65,9.21,9.39,933200,0
2013-12-20,9.45,10.39,9.33,9.93,1355800,0
2013-12-23,10.25,10.72,10.11,10.71,1279705,0
2013-12-24,10.77,10.89,10.15,10.84,357726,0
2013-12-26,10.76,11.12,10.58,11.07,492526,0
2013-12-27,11.05,11.05,10.52,10.92,450400,0
2013-12-30,10.78,10.88,10.6,10.7,328900,0
2013-12-31,10.68,10.88,10.65,10.85,243200,0
2014-01-02,10.75,10.75,9.95,10.31,522853,0
2014-01-03,10.35,10.355,9.94,10.17,466075,0
2014-01-06,10.09,10.44,9.87,9.92,695600,0
2014-01-07,9.83,10.2,9.76,10.01,398600,0
2014-01-08,9.95,10.75,9.78,10.67,759100,0
2014-01-09,10.88,11.57,10.82,11.5,1666200,0
2014-01-10,11.54,12.36,11.01,12.1,1420100,0
2014-01-13,12.66,13.87,11.61,12.32,2114600,0
2014-01-14,12.5,12.95,12,12.84,1010900,0
2014-01-15,12.52,13.39,12.09,13,884100,0
2014-01-16,13,13.15,12.26,12.66,663100,0
2014-01-17,12.56,12.74,12.25,12.31,371500,0
2014-01-21,12.4,12.49,11.73,11.98,818200,0
2014-01-22,11.79,12.48,11.79,11.99,532900,0
2014-01-23,11.85,11.95,11.37,11.7,477700,0
2014-01-24,11.7,12.09,10.8,11.72,846900,0
2014-01-27,11.38,12.8,11.2,12.03,1053400,0
2014-01-28,12.1,13.8,12.1,13.66,1271500,0
2014-01-29,13.5,14.52,13.13,14.3,2669700,0
2014-01-30,14.51,15.3,14.48,15.3,1794900,0
2014-01-31,15.01,15.72,14.77,15.34,1411100,0
2014-02-03,15.24,15.41,14.51,15.07,982536,0
2014-02-04,15.31,15.54,14.6,14.6,736538,0
2014-02-05,14.77,15,13.91,14.46,750361,0
2014-02-06,14.46,15.539,14.23,14.54,689515,0
2014-02-07,15.75,17.38,15.43,17.25,3347149,0
2014-02-10,17.54,18,16.91,17.99,1366220,0
2014-02-11,18.26,19.08,17.9,18.83,2030466,0
2014-02-12,18.92,19.17,17.85,19.15,1339556,0
2014-02-13,18.91,19.96,18.5,19.74,1232149,0
2014-02-14,19.79,20,18.5,18.99,839289,0
2014-02-18,19.01,19.5,18.8,18.95,561782,0
2014-02-19,19.68,21.74,19.64,21.09,5233962,0
2014-02-20,21.24,22.19,20.86,21.9,1601435,0
2014-02-21,22.7,23.03,22.18,22.45,1739679,0
2014-02-24,22.63,23.14,22.02,22.4,1197360,0
2014-02-25,22.47,22.47,20.56,21.23,1378170,0
2014-02-26,21.03,22.25,21,21.94,803249,0
2014-02-27,22.02,22.27,20.5,20.89,1161500,0
2014-02-28,20.01,20.72,18.5,19.44,1914930,0
2014-03-03,19.9,20.9,19.44,20.08,1484728,0
2014-03-04,20.37,21.5,20.01,21.14,989948,0
2014-03-05,24.06,27.24,23.95,26.31,7690648,0
2014-03-06,27.06,27.63,24.5,25.29,2761385,0
2014-03-07,25.61,25.99,22.53,24.68,3162068,0
2014-03-10,24.54,26.82,23.84,26.57,1838571,0
2014-03-11,26.6,27.01,25.01,25.27,1733469,0
2014-03-12,25.07,25.93,24.02,25.16,1097356,0
2014-03-13,25.33,25.35,22.16,23.06,2398763,0
2014-03-14,22.89,23.38,22.23,23.02,1520862,0
2014-03-17,23.05,23.57,22.56,22.67,1189758,0
2014-03-18,22.67,24.22,22.12,24.11,1778045,0
2014-03-19,24.21,24.77,23.04,23.52,1235811,0
2014-03-20,23.42,24.17,22.63,23.81,1107209,0
2014-03-21,23.8,23.94,20.17,20.7,4099082,0
2014-03-24,21.09,21.09,15.97,17.37,7563514,0
2014-03-25,17.71,17.93,16.18,17.22,3497956,0
2014-03-26,17.26,18.25,16.29,16.36,1920000,0
2014-03-27,16.14,17.38,15.38,16.33,1845698,0
2014-03-28,16.3,16.92,15.46,15.62,1484942,0
2014-03-31,15.4,16.49,15.2,16.42,1940906,0
2014-04-01,16.42,18.87,16.36,18.28,3541184,0
2014-04-02,18.14,18.32,17.51,17.97,1515086,0
2014-04-03,18.1,18.64,16.59,17.17,1775024,0
2014-04-04,17.16,17.5,15.6,16.21,2365720,0
2014-04-07,16,17.37,15.56,16.73,1975951,0
2014-04-08,16.86,17.248,15.62,16.39,1645766,0
2014-04-09,16.35,17.09,16.3,16.91,1644220,0
2014-04-10,16.86,16.94,15.14,15.87,1362764,0
2014-04-11,15.72,15.97,12.84,13.13,3987834,0
2014-04-14,13.76,13.76,12.32,12.49,3261671,0
2014-04-15,12.4,12.67,10.32,11.42,5978925,0
2014-04-16,11.45,12.97,11.42,12.39,2969033,0
2014-04-17,12.4,13.07,11.67,12.77,2834121,0
2014-04-21,12.53,13.31,12.43,13.14,1307158,0
2014-04-22,13.02,14.39,13.02,13.52,2090436,0
2014-04-23,13.55,13.734,12.595,12.81,1075681,0
2014-04-24,12.99,13.18,12,12.63,909017,0
2014-04-25,12.48,12.52,11.87,12.2,907438,0
2014-04-28,12.14,12.26,10.56,11,2240993,0
2014-04-29,11,11.49,10.68,11.17,1111288,0
2014-04-30,10.9,11.03,10.36,10.919,1429827,0
2014-05-01,11.11,11.99,11,11.28,1485669,0
2014-05-02,11.39,11.43,10.77,11.01,858210,0
2014-05-05,10.8,11.23,10.6,10.96,760072,0
2014-05-06,11.04,11.13,10.16,10.22,1301519,0
2014-05-07,10.1,10.36,9.12,9.79,2188322,0
2014-05-08,10,10.61,9.8,9.87,1259779,0
2014-05-09,9.79,10.6,9.61,10.56,1178681,0
2014-05-12,10.27,11.47,9.84,10.91,2460241,0
2014-05-13,10.97,11.81,10.88,11.24,1618915,0
2014-05-14,11.16,11.49,10.7,11.07,881309,0
2014-05-15,11.09,11.21,10.55,11,1107215,0
2014-05-16,10.94,10.98,10.32,10.77,936142,0
2014-05-19,10.84,11.8,10.83,11.73,1452115,0
2014-05-20,11.74,11.98,11.17,11.3,1295012,0
2014-05-21,11.1,11.7,10.76,10.93,1216152,0
2014-05-22,11.03,11.62,10.75,11.46,1331018,0
2014-05-23,11.46,11.75,11.1,11.39,1371208,0
2014-05-27,11.56,12.94,11.47,12.85,1864984,0
2014-05-28,12.88,13.46,12.73,13.33,2221547,0
2014-05-29,13.33,13.71,13,13.22,1254745,0
2014-05-30,13.27,13.27,12.31,12.58,1544478,0
2014-06-02,12.6,12.64,11.76,12,1083930,0
2014-06-03,11.97,12.93,11.85,12.88,1404692,0
2014-06-04,12.75,13.14,12.38,12.8,970424,0
2014-06-05,12.89,14.13,12.77,14.06,3435486,0
2014-06-06,14.45,14.78,13.77,14.21,1855794,0
2014-06-09,14.31,15.42,14.21,14.46,2395702,0
2014-06-10,14.5,14.99,13.75,14.9,1794179,0
2014-06-11,14.53,15.44,14.505,14.94,1401071,0
2014-06-12,14.76,15.09,13.57,13.66,2240383,0
2014-06-13,13,13.04,11.08,12.33,7672380,0
2014-06-16,13.14,13.44,12.7,13.42,2133436,0
2014-06-17,13.39,14.08,13.1,13.98,1805735,0
2014-06-18,14.04,15.15,13.98,14.99,3319638,0
2014-06-19,15.1,15.33,13.351,13.89,2855975,0
2014-06-20,14.06,15.56,13.83,15.37,3725362,0
2014-06-23,15.73,15.73,14.61,15.05,2281274,0
2014-06-24,15.07,15.32,14.12,14.19,1575319,0
2014-06-25,14.05,14.4,13.385,13.42,1867316,0
2014-06-26,13.49,14.28,13.39,14.22,1562212,0
2014-06-27,14.22,14.8,13.87,14.35,10098172,0
2014-06-30,14.34,14.73,14.11,14.31,1361430,0
2014-07-01,14.52,14.52,13.54,13.58,2283334,0
2014-07-02,13.62,13.8,12.81,13.02,1966600,0
2014-07-03,13.07,13.24,12.4,13.18,1087814,0
2014-07-07,13.06,13.12,11.85,12.4,1935282,0
2014-07-08,12.32,12.35,11.34,11.4,2464881,0
2014-07-09,12.18,12.5,11.6,12.32,2698068,0
2014-07-10,12.01,12.35,11.825,12.22,1415651,0
2014-07-11,12.21,12.43,12,12.35,766508,0
2014-07-14,12.6,12.85,12.4,12.72,1156911,0
2014-07-15,12.76,12.81,11.9,12.2,1239512,0
2014-07-16,12.68,12.68,11.69,11.87,1561994,0
2014-07-17,11.76,11.85,10.93,11.11,1655034,0
2014-07-18,11.08,11.36,11.01,11.34,1313583,0
2014-07-21,11.23,11.34,10.7,11.1,1620903,0
2014-07-22,11.15,11.57,11.02,11.09,1175863,0
2014-07-23,11.16,11.78,11.12,11.66,1277230,0
2014-07-24,11.76,11.9,11.24,11.44,1162833,0
2014-07-25,11.36,11.38,11.09,11.24,775502,0
2014-07-28,11.2,11.29,10.62,10.72,2187168,0
2014-07-29,11.86,12.12,11.44,11.95,6443908,0
2014-07-30,12.21,13.21,11.99,13.18,4068580,0
2014-07-31,12.99,13.06,12.31,12.65,3253265,0
2014-08-01,12.73,13.05,11.75,11.98,3405017,0
2014-08-04,11.94,12.38,11.46,11.76,2132676,0
2014-08-05,11.53,12.03,11.48,11.85,2072210,0
2014-08-06,11.68,11.79,11.38,11.55,1573491,0
2014-08-07,11.65,12.23,11.55,12.05,1799078,0
2014-08-08,12.22,12.94,11.92,12.89,2458796,0
2014-08-11,13.17,13.5,12.65,12.85,3667149,0
2014-08-12,13,13.71,12.69,13,7058272,0
2014-08-13,12,13.2,11.76,13.01,8857593,0
2014-08-14,13,14.75,13,14.44,6724228,0
2014-08-15,14.62,14.73,13.65,13.94,4121309,0
2014-08-18,14.23,15,14.1,14.58,4000047,0
2014-08-19,14.79,14.87,13.85,14.22,3626904,0
2014-08-20,14.1,14.16,13.5,13.65,3278548,0
2014-08-21,13.5,13.61,12.58,12.72,4103302,0
2014-08-22,12.7,12.99,12.17,12.8,3948055,0
2014-08-25,13.17,13.59,12.89,13.44,3204799,0
2014-08-26,13.93,15.57,13.9,15.2,8924976,0
2014-08-27,15.31,15.63,14.62,14.77,4993803,0
2014-08-28,14.46,14.83,14.11,14.14,3590628,0
2014-08-29,14.2,14.8,14.15,14.57,2902085,0
2014-09-02,14.49,15.35,14.46,15.34,3308960,0
2014-09-03,15.62,17.38,15.61,16.27,7852511,0
2014-09-04,16.61,17.09,15.92,16.18,4642721,0
2014-09-05,16.18,16.38,15.08,15.82,4188253,0
2014-09-08,15.65,16.75,15.32,16.69,3235882,0
2014-09-09,17,17.42,15.91,16.13,4468162,0
2014-09-10,16.15,16.91,16,16.9,2951267,0
2014-09-11,16.59,16.99,16.3,16.96,2566866,0
2014-09-12,16.96,16.97,16.33,16.53,2301595,0
2014-09-15,16.36,16.42,14.55,15.22,4939111,0
2014-09-16,15.01,15.71,14.76,15.56,2156566,0
2014-09-17,16.26,16.61,15.85,16.07,4156075,0
2014-09-18,16.17,16.48,15.56,15.71,2433385,0
2014-09-19,15.8,15.85,15.033,15.25,3625709,0
2014-09-22,15,15.6,14.35,15.04,4431553,0
2014-09-23,14.78,15.49,14.53,14.95,2180462,0
2014-09-24,15.09,15.88,15.06,15.69,2513118,0
2014-09-25,15.64,15.88,14.87,14.97,2530489,0
2014-09-26,15.27,15.5,14.95,15.11,1712379,0
2014-09-29,14.52,15.35,14.51,15.05,2170352,0
2014-09-30,15.03,15.16,14.59,14.77,1890268,0
2014-10-01,14.69,14.8,13.55,13.76,3416882,0
2014-10-02,13.74,14.11,13.01,13.92,3391927,0
2014-10-03,14.08,14.52,13.91,14.03,2175530,0
2014-10-06,14.12,14.15,13.18,13.49,2533360,0
2014-10-07,13.42,13.5,12.5,12.51,3050292,0
2014-10-08,11.92,12.52,5.47,7.03,54756469,0
2014-10-09,7.35,7.8,6.75,6.92,19878795,0
2014-10-10,6.85,6.93,6.25,6.37,5571611,0
2014-10-13,6.45,6.45,5.76,6.03,5851304,0
2014-10-14,6.05,6.17,5.5,5.88,5472948,0
2014-10-15,5.69,6.54,5.67,6.47,4839465,0
2014-10-16,6.32,7.145,6.27,7.02,6941117,0
2014-10-17,7.2,7.32,6.25,6.45,5254032,0
2014-10-20,6.42,6.73,6.27,6.57,1773308,0
2014-10-21,6.57,6.9499,6.46,6.8,1977219,0
2014-10-22,6.91,7.12,6.72,6.75,1771528,0
2014-10-23,6.86,7.31,6.76,6.92,3334296,0
2014-10-24,6.97,7.22,6.92,7.16,3215619,0
2014-10-27,7.11,7.2,6.76,6.96,1437472,0
2014-10-28,7.02,7.13,6.82,6.87,2135145,0
2014-10-29,6.88,6.88,6.55,6.7,1922560,0
2014-10-30,6.61,6.84,6.59,6.73,1491526,0
2014-10-31,6.96,6.98,6.32,6.52,2972294,0
2014-11-03,6.52,6.72,6.42,6.52,1320081,0
2014-11-04,6.51,6.552,6.17,6.41,1472422,0
2014-11-05,6.48,6.53,6.155,6.19,1765633,0
2014-11-06,6.18,6.45,6.18,6.3,1736676,0
2014-11-07,6.25,6.25,5.84,6.06,6272813,0
2014-11-10,6.4,6.5,6.13,6.21,5049326,0
2014-11-11,6.36,6.57,6.23,6.5,3239971,0
2014-11-12,6.4,6.79,6.38,6.53,2254658,0
2014-11-13,6.52,6.6,6.2,6.22,1892932,0
2014-11-14,6.2,6.25,5.82,6.04,2583182,0
2014-11-17,6.02,6.12,5.85,5.94,1449087,0
2014-11-18,5.92,6.06,5.88,5.95,1603037,0
2014-11-19,5.93,6,5.52,5.55,3097243,0
2014-11-20,5.6,5.82,5.55,5.74,2138178,0
2014-11-21,5.85,5.98,5.72,5.9,1841337,0
2014-11-24,5.92,6.18,5.9,6.165,2278561,0
2014-11-25,6.2,6.2,5.71,5.84,4666784,0
2014-11-26,5.8,5.93,5.73,5.78,1881177,0
2014-11-28,5.8,5.89,5.65,5.82,1554774,0
2014-12-01,5.76,5.78,5.32,5.39,2997121,0
2014-12-02,5.43,5.48,5.16,5.22,2189858,0
2014-12-03,5.24,5.39,5.17,5.35,1430264,0
2014-12-04,5.36,5.37,4.95,5,1922431,0
2014-12-05,5.07,5.77,4.97,5.73,3584918,0
2014-12-08,5.68,5.71,5.1,5.135,1880043,0
2014-12-09,5.01,5.73,5,5.71,1965492,0
2014-12-10,5.65,5.72,5.43,5.45,1509410,0
2014-12-11,5.54,6.07,5.48,5.93,3773263,0
2014-12-12,5.9,6.028,5.63,5.76,2329664,0
2014-12-15,5.77,6.01,5.34,5.45,1857470,0
2014-12-16,5.55,6.19,5.42,5.86,2798442,0
2014-12-17,5.91,6.18,5.8001,6.09,2369411,0
2014-12-18,6.12,6.15,5.95,6.11,1455954,0
2014-12-19,6.14,6.4,6.02,6.39,4914268,0
2014-12-22,6.3,6.75,6.11,6.55,2199080,0
2014-12-23,6.57,6.57,6.08,6.275,1758260,0
2014-12-24,6.27,6.55,6.202,6.35,727184,0
2014-12-26,6.35,6.61,6.35,6.52,795960,0
2014-12-29,6.48,6.75,6.48,6.615,1414824,0
2014-12-30,6.58,8.55,6.53,7.57,11689569,0
2014-12-31,7.91,8.15,7.23,7.38,4636797,0
2015-01-02,7.71,7.99,7.49,7.71,4198337,0
2015-01-05,7.69,8.09,7.36,7.5,3809619,0
2015-01-06,7.5,7.75,6.61,6.95,3493969,0
2015-01-07,7.04,7.445,7.01,7.38,1860494,0
2015-01-08,7.44,8.08,7.38,8,3782589,0
2015-01-09,7.95,9.33,7.75,9.06,7094000,0
2015-01-12,7.44,7.51,6.51,6.9,8614191,0
2015-01-13,6.8,6.81,6.28,6.32,4168703,0
2015-01-14,6.26,6.75,6.02,6.71,2686649,0
2015-01-15,6.69,6.95,6.42,6.56,1883947,0
2015-01-16,6.54,6.9,6.53,6.86,1395143,0
2015-01-20,6.98,7.189,6.86,7.06,1519599,0
2015-01-21,7.1,7.28,6.6,6.76,1777044,0
2015-01-22,6.43,6.74,6.12,6.63,2475599,0
2015-01-23,6.58,6.64,6.31,6.43,1138285,0
2015-01-26,6.4,6.82,6.35,6.77,1369688,0
2015-01-27,6.79,7.03,6.6,6.77,1344187,0
2015-01-28,6.79,6.87,6.58,6.65,1176071,0
2015-01-29,6.64,6.665,6.38,6.6,947393,0
2015-01-30,6.52,6.66,6.3,6.31,1839640,0
2015-02-02,6.31,6.32,6.01,6.15,1521395,0
2015-02-03,6.15,6.48,6.07,6.44,1289095,0
2015-02-04,6.33,6.39,6.14,6.21,1102404,0
2015-02-05,6.24,6.77,6.17,6.68,1752223,0
2015-02-06,6.65,6.95,6.27,6.39,1764702,0
2015-02-09,6.49,6.53,6.15,6.21,2097840,0
2015-02-10,6.27,6.72,6.21,6.32,1965648,0
2015-02-11,6.33,6.44,6.15,6.35,1153958,0
2015-02-12,6.4,6.64,6.26,6.56,1599727,0
2015-02-13,6.68,6.8,6.56,6.77,1464895,0
2015-02-17,6.75,7.4,6.75,7.11,2296758,0
2015-02-18,7.11,7.3,6.95,7.15,1816601,0
2015-02-19,7.11,7.26,7.01,7.1,943548,0
2015-02-20,7.12,7.48,7.1,7.38,2172304,0
2015-02-23,7.49,8.01,7.43,7.83,2726155,0
2015-02-24,7.84,8.06,7.56,7.73,1633949,0
2015-02-25,7.62,7.9,7.21,7.89,1672547,0
2015-02-26,7.85,7.89,7.58,7.74,711378,0
2015-02-27,7.71,7.75,7.4351,7.53,1000928,0
2015-03-02,7.49,7.51,6.91,7.32,1349700,0
2015-03-03,7.31,7.32,6.86,7.21,1561300,0
2015-03-04,7.14,7.53,7.02,7.51,1005400,0
2015-03-05,8.3,8.36,7.61,7.94,5506600,0
2015-03-06,7.83,8.01,7.7,7.75,1646400,0
2015-03-09,7.77,7.82,7.34,7.4,1581600,0
2015-03-10,7.35,7.47,7.15,7.31,1223000,0
2015-03-11,7.32,7.58,7.21,7.55,1325200,0
2015-03-12,7.62,7.77,7.41,7.54,1032000,0
2015-03-13,7.55,7.63,7.24,7.53,930800,0
2015-03-16,7.54,7.58,7.26,7.42,769400,0
2015-03-17,7.4,7.64,7.34,7.54,758400,0
2015-03-18,7.51,7.74,7.42,7.68,1001200,0
2015-03-19,7.68,7.88,7.56,7.72,1199400,0
2015-03-20,7.82,7.9,7.35,7.37,2030900,0
2015-03-23,7.27,7.35,6.77,7.05,1834900,0
2015-03-24,7.12,7.38,7.05,7.16,1097600,0
2015-03-25,7.16,7.2,6.85,6.89,1545000,0
2015-03-26,6.83,6.88,6.5,6.74,1451200,0
2015-03-27,6.76,7.03,6.76,6.98,875900,0
2015-03-30,7.05,7.18,6.83,7,706600,0
2015-03-31,6.94,7.04,6.68,6.765,964674,0
2015-04-01,6.85,7.44,6.6,7.43,2119400,0
2015-04-02,7.38,7.86,7.21,7.6,2539700,0
2015-04-06,7.59,7.78,7.37,7.63,1268200,0
2015-04-07,7.64,7.91,7.62,7.75,2337712,0
2015-04-08,7.84,8.02,7.77,7.99,2286700,0
2015-04-09,7.97,8.04,7.83,7.95,1257225,0
2015-04-10,8,8.02,7.8,7.91,1494800,0
2015-04-13,8.8,8.9,7.95,8,8550900,0
2015-04-14,7.46,7.74,7.35,7.38,3063000,0
2015-04-15,7.41,7.5,7.02,7.09,3344453,0
2015-04-16,7.15,7.3,7.03,7.11,1771833,0
2015-04-17,7.03,7.11,6.84,7.08,1456100,0
2015-04-20,7.1,7.13,6.88,6.95,1090685,0
2015-04-21,7,7.005,6.66,6.74,1473323,0
2015-04-22,6.77,7.1,6.62,6.875,1418629,0
2015-04-23,7.1,7.39,7.05,7.23,1775400,0
2015-04-24,7.25,7.41,7.18,7.28,922636,0
2015-04-27,7.28,7.37,6.88,7.05,1374200,0
2015-04-28,7.03,7.18,6.81,6.95,926982,0
2015-04-29,6.9,7.16,6.77,7.03,897200,0
2015-04-30,7.02,7.15,6.78,6.9,1271600,0
2015-05-01,6.95,7.01,6.85,6.97,813900,0
2015-05-04,7.01,7.19,6.92,6.94,801900,0
2015-05-05,7.01,7.02,6.85,6.93,682100,0
2015-05-06,6.99,6.99,6.8,6.87,663605,0
2015-05-07,6.87,7,6.73,6.86,919836,0
2015-05-08,6.94,7.05,6.75,7.04,1876400,0
2015-05-11,7.04,7.1,6.67,6.69,2296900,0
2015-05-12,6.44,6.76,6.26,6.27,3276811,0
2015-05-13,6.39,6.39,6,6.17,2511873,0
2015-05-14,6.11,6.38,5.99,6.31,1271200,0
2015-05-15,6.3,6.355,6.16,6.29,721615,0
2015-05-18,6.26,6.32,6.1,6.18,1054207,0
2015-05-19,6.15,6.24,6.05,6.08,864193,0
2015-05-20,6.07,6.24,6.02,6.14,602695,0
2015-05-21,6.13,6.31,6.12,6.16,541700,0
2015-05-22,6.18,6.3,6.12,6.26,658500,0
2015-05-26,6.3,6.37,6.07,6.12,831033,0
2015-05-27,6.13,6.22,6.06,6.21,712500,0
2015-05-28,6.17,6.37,6.14,6.25,736642,0
2015-05-29,6.27,6.45,6.22,6.3,1100900,0
2015-06-01,6.24,6.369,6.11,6.21,730723,0
2015-06-02,6.22,6.4,6.17,6.34,662225,0
2015-06-03,6.34,6.52,6.29,6.43,782700,0
2015-06-04,6.42,6.55,6.23,6.31,517200,0
2015-06-05,6.38,6.65,6.21,6.56,1000000,0
2015-06-08,6.56,6.64,6.45,6.52,740900,0
2015-06-09,6.47,6.51,6.31,6.4,706731,0
2015-06-10,6.4,6.65,6.4,6.53,1074580,0
2015-06-11,6.54,6.86,6.5,6.78,1163576,0
2015-06-12,6.71,6.84,6.67,6.72,726600,0
2015-06-15,6.64,6.8,6.5,6.74,854400,0
2015-06-16,6.68,6.82,6.65,6.69,369200,0
2015-06-17,7.01,7.35,6.86,7.2,3184800,0
2015-06-18,7.19,7.4,6.96,7.18,2501100,0
2015-06-19,7.2,7.22,6.95,7.13,1089700,0
2015-06-22,7.2,7.26,7.04,7.14,1066300,0
2015-06-23,7.14,7.5,7.01,7.44,1754159,0
2015-06-24,7.41,7.5,7.22,7.25,1288700,0
2015-06-25,7.29,7.35,7.14,7.2,775900,0
2015-06-26,7.18,7.29,7.04,7.13,1533200,0
2015-06-29,7.02,7.07,6.79,6.9,1524600,0
2015-06-30,6.96,7.15,6.91,7.15,862266,0
2015-07-01,7.23,7.4,6.88,6.95,1034100,0
2015-07-02,6.88,7.12,6.8,6.84,657700,0
2015-07-06,6.81,7.18,6.73,6.88,835400,0
2015-07-07,6.88,7.07,6.59,6.77,642900,0
2015-07-08,6.86,6.9,6.53,6.57,1017800,0
2015-07-09,6.66,6.76,6.54,6.61,765900,0
2015-07-10,6.64,6.92,6.5,6.68,1354700,0
2015-07-13,6.74,6.8,6.6,6.77,637600,0
2015-07-14,6.79,6.99,6.77,6.97,626615,0
2015-07-15,7,7.1,6.83,6.87,682083,0
2015-07-16,6.91,7,6.84,6.89,514300,0
2015-07-17,6.9,6.94,6.77,6.85,447200,0
2015-07-20,6.87,6.9,6.65,6.66,538400,0
2015-07-21,6.66,6.72,6.55,6.61,486300,0
2015-07-22,6.6,6.61,6.41,6.58,503000,0
2015-07-23,6.56,6.88,6.55,6.7,740200,0
2015-07-24,6.66,6.8,6.42,6.45,712700,0
2015-07-27,6.4,6.4,6.03,6.31,1049500,0
2015-07-28,6.33,6.41,6.11,6.28,920900,0
2015-07-29,6.23,6.3,6.01,6.185,994126,0
2015-07-30,6.19,6.19,6.01,6.1,875300,0
2015-07-31,6.1,6.22,6.02,6.18,592100,0
2015-08-03,6.19,6.2,5.97,6.04,889648,0
2015-08-04,6.04,6.15,5.89,6.03,916700,0
2015-08-05,6.11,7.17,6.11,6.77,2982800,0
2015-08-06,6.85,6.95,6.17,6.21,1536902,0
2015-08-07,6.18,6.19,5.9,6.11,1339100,0
2015-08-10,6.12,6.37,5.98,6.11,1129700,0
2015-08-11,6.1,6.18,5.9238,5.96,916321,0
2015-08-12,5.95,5.97,4.83,5.85,2027100,0
2015-08-13,5.79,6,5.67,5.77,1108500,0
2015-08-14,5.73,5.73,5.42,5.5,1616600,0
2015-08-17,5.5,5.84,5.4,5.83,1232400,0
2015-08-18,5.84,6.1,5.7,5.75,1288100,0
2015-08-19,5.69,5.96,5.46,5.55,936700,0
2015-08-20,5.48,5.66,5.45,5.55,1031900,0
2015-08-21,5.4,5.74,5.3,5.57,1167700,0
2015-08-24,4.9,5.34,4.35,5.01,2187392,0
2015-08-25,5.19,5.43,5.09,5.16,998000,0
2015-08-26,5.32,5.53,5.21,5.53,1042000,0
2015-08-27,5.63,5.74,5.48,5.67,947300,0
2015-08-28,5.64,5.79,5.61,5.77,711200,0
2015-08-31,5.69,6.06,5.63,5.93,962400,0
2015-09-01,5.79,5.92,5.61,5.66,705800,0
2015-09-02,5.88,5.88,5.53,5.83,1147700,0
2015-09-03,5.81,5.85,5.38,5.48,1102700,0
2015-09-04,5.37,5.56,5.24,5.52,970300,0
2015-09-08,5.61,5.65,5.41,5.48,1042500,0
2015-09-09,5.56,5.68,5.49,5.55,1145700,0
2015-09-10,5.55,5.77,5.54,5.72,1137837,0
2015-09-11,6,6.6,6,6.4,3846900,0
2015-09-14,6.31,6.61,6.16,6.54,1283200,0
2015-09-15,6.63,7.09,6.49,7,1878500,0
2015-09-16,7.06,7.84,7.02,7.62,2911700,0
2015-09-17,7.66,7.69,7.28,7.47,2447349,0
2015-09-18,7.42,7.77,7.1,7.34,1902800,0
2015-09-21,7.58,7.72,7.13,7.41,2520200,0
2015-09-22,7.61,7.61,6.87,7.05,2214000,0
2015-09-23,7.25,7.325,6.68,6.74,2050674,0
2015-09-24,9.01,9.36,7.06,7.19,22494502,0
2015-09-25,7.6,7.92,7,7.26,5667700,0
2015-09-28,7.27,7.39,6.23,6.3,3111895,0
2015-09-29,6.4,6.56,5.68,5.75,2555400,0
2015-09-30,5.79,5.94,5.29,5.76,3547600,0
2015-10-01,5.91,5.96,5.51,5.64,1926300,0
2015-10-02,5.34,5.91,5.3,5.8,2254700,0
2015-10-05,5.99,6.24,5.92,6.2,1735272,0
2015-10-06,6.15,6.23,5.8,5.92,1457300,0
2015-10-07,5.97,6.0216,5.64,5.69,1890781,0
2015-10-08,5.7,5.79,5.49,5.76,1130500,0
2015-10-09,5.72,5.97,5.65,5.89,954600,0
2015-10-12,5.85,5.8899,5.53,5.57,966547,0
2015-10-13,5.6,5.67,5.11,5.26,2074500,0
2015-10-14,5.26,5.47,5.12,5.23,1443500,0
2015-10-15,5.2,5.55,5.2,5.5,1048800,0
2015-10-16,5.52,5.62,5.34,5.38,1274000,0
2015-10-19,5.33,5.56,5.14,5.25,1513077,0
2015-10-20,5.18,5.32,5.1,5.19,1162031,0
2015-10-21,5.2,5.26,4.83,4.9,1726800,0
2015-10-22,4.97,5.04,4.83,4.96,1130800,0
2015-10-23,5.01,5.36,4.93,5.35,1513500,0
2015-10-26,5.38,5.43,5.15,5.19,835700,0
2015-10-27,5.13,5.29,5.11,5.24,1236100,0
2015-10-28,5.27,5.34,5.1,5.17,1056700,0
2015-10-29,5.19,5.4,5.09,5.19,1053900,0
2015-10-30,5.23,5.29,5.12,5.15,641200,0
2015-11-02,5.17,5.45,5.12,5.35,842623,0
2015-11-03,5.37,5.395,5.2,5.31,975683,0
2015-11-04,5.34,5.54,5.27,5.47,930870,0
2015-11-05,5.44,5.52,5.23,5.31,837600,0
2015-11-06,5.29,5.37,5.16,5.35,874900,0
2015-11-09,5.32,5.46,5.27,5.42,755611,0
2015-11-10,5.42,5.48,5.28,5.45,836200,0
2015-11-11,5.46,5.88,5.43,5.75,1615000,0
2015-11-12,5.71,5.82,5.46,5.5,996200,0
2015-11-13,5.5,5.76,5.42,5.68,903400,0
2015-11-16,5.98,6.14,5.66,5.73,2352000,0
2015-11-17,5.92,5.92,5.38,5.49,1447300,0
2015-11-18,5.47,5.61,5.42,5.57,1197300,0
2015-11-19,5.56,5.61,5.36,5.41,965000,0
2015-11-20,5.46,5.46,5.3,5.39,712100,0
2015-11-23,5.38,5.65,5.28,5.56,666500,0
2015-11-24,5.56,5.89,5.4,5.79,897500,0
2015-11-25,5.83,6.13,5.82,6.08,1273200,0
2015-11-27,6.06,6.33,6.02,6.29,601700,0
2015-11-30,6.35,6.38,6.05,6.32,900500,0
2015-12-01,6.38,6.4,5.99,6.15,932292,0
2015-12-02,6.17,6.22,5.93,5.96,849604,0
2015-12-03,5.97,5.97,5.455,5.5,1173789,0
2015-12-04,5.47,5.58,5.42,5.54,652200,0
2015-12-07,5.86,6.4,5.65,6.24,2458600,0
2015-12-08,6.1,6.45,6.05,6.19,1063587,0
2015-12-09,6.15,6.2,5.96,5.98,797900,0
2015-12-10,5.95,5.97,5.8,5.84,849300,0
2015-12-11,5.67,5.8,5.6,5.64,933800,0
2015-12-14,5.65,5.73,5.48,5.69,1273991,0
2015-12-15,5.75,5.94,5.5,5.58,1319700,0
2015-12-16,5.64,5.74,5.46,5.72,1269100,0
2015-12-17,5.73,6.28,5.64,6.12,1251300,0
2015-12-18,6.12,6.31,5.95,5.98,2309400,0
2015-12-21,6.1,6.15,5.82,6.1,878000,0
2015-12-22,6.08,6.15,5.83,5.99,780045,0
2015-12-23,5.99,6.17,5.95,6.08,506400,0
2015-12-24,6.04,6.23,6.04,6.2,344338,0
2015-12-28,6.18,6.3,6.05,6.19,603188,0
2015-12-29,6.22,6.29,6.15,6.2,561301,0
2015-12-30,6.18,6.25,6.08,6.13,688596,0
2015-12-31,6.1,6.235,6.05,6.15,525057,0
2016-01-04,5.97,6.05,5.85,5.98,930337,0
2016-01-05,5.94,6.04,5.755,5.87,688772,0
2016-01-06,5.74,5.837,5.34,5.45,1237540,0
2016-01-07,5.18,5.41,5.005,5.3,2156958,0
2016-01-08,5.38,5.66,5.26,5.36,1018543,0
2016-01-11,5.36,5.49,4.86,5.04,1260611,0
2016-01-12,5.04,5.28,4.8,4.98,1288995,0
2016-01-13,4.95,5.12,4.61,4.65,971756,0
2016-01-14,4.64,4.91,4.41,4.79,920160,0
2016-01-15,4.63,4.7499,4.41,4.58,1156869,0
2016-01-19,4.7,4.75,3.84,3.84,2461700,0
2016-01-20,3.7,4.1,3.26,3.98,1826969,0
2016-01-21,4.06,4.09,3.75,4,858489,0
2016-01-22,4.08,4.3,3.96,4.19,713596,0
2016-01-25,4.16,4.25,3.83,3.84,898692,0
2016-01-26,3.84,3.84,3.55,3.735,935823,0
2016-01-27,3.72,3.79,3.58,3.63,560021,0
2016-01-28,3.69,3.69,3.4,3.48,763373,0
2016-01-29,3.48,3.6,3.355,3.48,824978,0
2016-02-01,3.45,3.5,3.32,3.45,519404,0
2016-02-02,3.41,3.425,3.2,3.25,760938,0
2016-02-03,3.26,3.4,3.12,3.4,1014495,0
2016-02-04,3.4,3.86,3.3512,3.69,898037,0
2016-02-05,3.73,3.73,3.46,3.46,753488,0
2016-02-08,3.4,3.4158,3.14,3.24,747309,0
2016-02-09,3.27,3.4,3.11,3.18,771777,0
2016-02-10,3.4,3.62,3.2,3.21,920060,0
2016-02-11,3.14,3.36,3.07,3.3,818798,0
2016-02-12,3.32,3.39,3.22,3.36,550980,0
2016-02-16,3.4,3.64,3.4,3.56,716806,0
2016-02-17,3.6,3.96,3.58,3.94,743400,0
2016-02-18,3.92,3.9825,3.74,3.78,698907,0
2016-02-19,3.81,4.005,3.7,3.94,680905,0
2016-02-22,3.98,4.17,3.953,4.09,603353,0
2016-02-23,4.09,4.17,3.86,3.88,514628,0
2016-02-24,3.87,3.87,3.57,3.83,532763,0
2016-02-25,3.86,3.9103,3.72,3.86,431327,0
2016-02-26,3.89,3.97,3.84,3.97,374311,0
2016-02-29,3.96,4.1,3.87,3.89,478400,0
2016-03-01,3.9,4.14,3.8655,4.14,601532,0
2016-03-02,4.14,4.48,4.1,4.43,704235,0
2016-03-03,4.38,4.5,4.19,4.24,789713,0
2016-03-04,4.2,4.5449,4.16,4.33,549163,0
2016-03-07,4.32,5,4.2912,4.76,839591,0
2016-03-08,4.78,4.95,4.55,4.59,855769,0
2016-03-09,4.66,4.745,4.39,4.48,552896,0
2016-03-10,4.45,4.59,4.25,4.35,486232,0
2016-03-11,4.59,4.59,4.25,4.49,346118,0
2016-03-14,4.46,4.68,4.44,4.51,387594,0
2016-03-15,4.35,4.51,4.17,4.22,694377,0
2016-03-16,4.19,4.29,4.1,4.21,344993,0
2016-03-17,4.2,4.28,4.04,4.21,451047,0
2016-03-18,4.31,4.53,4.12,4.53,854529,0
2016-03-21,4.48,4.68,4.32,4.5,436678,0
2016-03-22,4.44,4.89,4.35,4.82,455637,0
2016-03-23,4.79,4.99,4.39,4.4,548007,0
2016-03-24,4.25,4.68,4.25,4.57,354510,0
2016-03-28,4.6,4.6,4.4163,4.47,307352,0
2016-03-29,4.43,4.99,4.2601,4.91,666300,0
2016-03-30,5,5.13,4.72,4.74,633870,0
2016-03-31,4.72,4.91,4.7,4.82,373581,0
2016-04-01,4.76,4.953,4.68,4.9,503931,0
2016-04-04,4.9,5.3,4.9,5.03,959953,0
2016-04-05,4.98,5.25,4.8999,5.1,362040,0
2016-04-06,5.15,5.3,5.08,5.25,456694,0
2016-04-07,5.25,5.42,5.18,5.34,458818,0
2016-04-08,5.48,5.48,5.01,5.19,734368,0
2016-04-11,5.22,5.44,5.1364,5.16,463120,0
2016-04-12,5.2,5.283,5.05,5.26,321310,0
2016-04-13,6,6.12,5.61,5.94,2439650,0
2016-04-14,5.89,6.2,5.75,6.18,1132705,0
2016-04-15,6.19,6.35,6.05,6.23,913892,0
2016-04-18,6.18,6.5,6.15,6.43,958567,0
2016-04-19,6.55,6.55,6.15,6.25,744433,0
2016-04-20,6.29,6.2988,6.04,6.14,794572,0
2016-04-21,6,6.24,5.88,6.14,724656,0
2016-04-22,6.12,6.34,6.06,6.26,383556,0
2016-04-25,6.23,6.3699,6.1867,6.24,446242,0
2016-04-26,6.22,6.2427,5.863,6.01,825830,0
2016-04-27,5.95,6.01,5.74,5.945,662631,0
2016-04-28,5.94,6.14,5.83,5.92,454577,0
2016-04-29,5.89,5.9899,5.748,5.79,422474,0
2016-05-02,5.78,6.03,5.64,6.02,409993,0
2016-05-03,5.84,6,5.75,5.81,293909,0
2016-05-04,5.74,5.87,5.66,5.74,463501,0
2016-05-05,5.74,5.7532,5.61,5.68,391179,0
2016-05-06,5.62,5.75,5.43,5.6,699316,0
2016-05-09,5.65,5.85,5.56,5.76,493573,0
2016-05-10,5.77,5.8499,5.5,5.72,527098,0
2016-05-11,5.69,5.89,5.43,5.58,732297,0
2016-05-12,5.56,5.62,5.18,5.33,588882,0
2016-05-13,5.25,5.62,5.1826,5.23,712248,0
2016-05-16,5.24,5.4396,5.08,5.09,798579,0
2016-05-17,5.14,5.21,4.92,4.945,725821,0
2016-05-18,4.88,5.1199,4.85,4.99,514570,0
2016-05-19,5.15,5.338,4.86,5.01,719727,0
2016-05-20,5.1,5.495,5.02,5.42,657994,0
2016-05-23,5.48,5.75,5.46,5.64,452989,0
2016-05-24,5.68,5.82,5.58,5.74,328313,0
2016-05-25,5.78,5.93,5.7,5.88,356696,0
2016-05-26,5.94,5.94,5.76,5.84,369058,0
2016-05-27,5.84,5.93,5.71,5.89,262204,0
2016-05-31,5.93,6.24,5.829,6.13,435987,0
2016-06-01,6.09,6.13,5.97,6.03,409649,0
2016-06-02,6,6.2,5.9974,6.17,338715,0
2016-06-03,6.17,6.18,5.95,6.12,309474,0
2016-06-06,6.17,6.25,5.98,6.24,495803,0
2016-06-07,6.23,6.23,6.08,6.15,260208,0
2016-06-08,6.15,6.18,6,6.08,302407,0
2016-06-09,6.18,6.1937,5.9782,5.99,375599,0
2016-06-10,5.88,5.98,5.8,5.85,440403,0
2016-06-13,5.79,5.98,5.79,5.87,350005,0
2016-06-14,5.85,6.04,5.5624,5.71,478636,0
2016-06-15,5.73,5.9015,5.6301,5.81,402351,0
2016-06-16,5.75,5.965,5.6701,5.93,288445,0
2016-06-17,5.94,5.94,5.71,5.74,519765,0
2016-06-20,5.82,5.99,5.76,5.87,314641,0
2016-06-21,5.91,5.94,5.56,5.65,305216,0
2016-06-22,5.65,5.8,5.52,5.68,348305,0
2016-06-23,5.73,5.89,5.67,5.88,252870,0
2016-06-24,5.58,5.78,5.28,5.47,1036914,0
2016-06-27,5.42,5.45,5.08,5.14,540067,0
2016-06-28,5.11,5.4,5.11,5.31,417295,0
2016-06-29,5.37,5.46,5.25,5.41,299500,0
2016-06-30,5.39,5.5,5.28,5.32,340298,0
2016-07-01,5.29,5.58,5.29,5.5,269319,0
2016-07-05,5.43,5.49,5.325,5.37,218554,0
2016-07-06,5.36,5.62,5.34,5.48,295428,0
2016-07-07,5.49,5.6,5.4,5.56,257755,0
2016-07-08,5.6,5.74,5.56,5.73,405065,0
2016-07-11,5.76,5.88,5.68,5.77,336613,0
2016-07-12,5.81,5.98,5.776,5.85,323551,0
2016-07-13,5.86,5.92,5.6,5.6,267650,0
2016-07-14,5.65,5.71,5.5174,5.54,224778,0
2016-07-15,5.58,5.87,5.54,5.81,310825,0
2016-07-18,5.8,5.9001,5.74,5.89,275352,0
2016-07-19,5.88,5.94,5.58,5.6,216848,0
2016-07-20,5.61,5.8,5.61,5.73,379167,0
2016-07-21,5.74,5.85,5.48,5.58,424154,0
2016-07-22,5.58,5.75,5.52,5.65,185424,0
2016-07-25,5.65,5.685,5.5,5.65,227895,0
2016-07-26,5.64,5.8251,5.54,5.75,298660,0
2016-07-27,5.76,6.04,5.76,6.01,439195,0
2016-07-28,6.02,6.12,5.9,5.98,312649,0
2016-07-29,6,6.0205,5.89,5.96,252882,0
2016-08-01,5.97,6.09,5.7876,5.86,554664,0
2016-08-02,5.85,5.94,5.64,5.74,352299,0
2016-08-03,5.66,5.99,5.66,5.89,415650,0
2016-08-04,5.91,5.98,5.84,5.9,307301,0
2016-08-05,5.92,6.05,5.88,5.99,511077,0
2016-08-08,6.01,6.0656,5.78,5.9,261200,0
2016-08-09,5.86,6.44,5.5,6.39,1926824,0
2016-08-10,5.92,6,5.6101,5.83,1084212,0
2016-08-11,5.83,5.85,5.68,5.74,408925,0
2016-08-12,5.72,6.03,5.6801,5.96,524353,0
2016-08-15,5.93,6.18,5.925,6.12,629874,0
2016-08-16,6.08,6.2973,6.0701,6.17,604554,0
2016-08-17,6.14,6.35,6.09,6.34,512399,0
2016-08-18,6.67,7.2,6.6,7.07,2948277,0
2016-08-19,7.14,7.73,7,7.5,2165585,0
2016-08-22,7.58,8.0001,7.4,7.75,1276078,0
2016-08-23,7.83,8.22,7.82,8.08,1533663,0
2016-08-24,8.2,8.22,6.68,6.9,2926558,0
2016-08-25,6.95,7.3,6.7,6.88,1238284,0
2016-08-26,6.87,7.11,6.82,6.95,696182,0
2016-08-29,6.83,6.95,6.6,6.89,744587,0
2016-08-30,6.83,7.47,6.83,7.09,1015282,0
2016-08-31,7.03,7.13,6.73,6.93,888929,0
2016-09-01,6.85,7.083,6.825,7.06,435600,0
2016-09-02,7.12,7.315,7.01,7.15,481919,0
2016-09-06,7.09,7.37,7.09,7.16,502475,0
2016-09-07,7.2,7.36,7.1,7.34,520013,0
2016-09-08,7.24,7.75,7.24,7.65,841003,0
2016-09-09,7.66,7.66,7.13,7.17,764615,0
2016-09-12,7.01,7.28,6.8,7.22,1029195,0
2016-09-13,7.12,7.2,6.87,6.95,590599,0
2016-09-14,6.92,7.22,6.89,7.06,577544,0
2016-09-15,6.97,7.24,6.93,7.14,539425,0
2016-09-16,7.11,7.27,7.02,7.08,1396907,0
2016-09-19,7.1,7.25,7.03,7.08,458923,0
2016-09-20,7.19,7.59,7.16,7.36,718179,0
2016-09-21,7.36,7.48,6.98,7.22,728830,0
2016-09-22,7.29,7.336,7.04,7.27,533533,0
2016-09-23,7.27,7.36,7.16,7.22,291861,0
2016-09-26,7.15,7.22,7.03,7.04,393491,0
2016-09-27,7.07,7.2409,7.01,7.13,411793,0
2016-09-28,7.13,7.2,6.83,7.04,600300,0
2016-09-29,8.05,8.09,7.2,7.3,6419134,0
2016-09-30,7.57,7.72,7.25,7.35,1676529,0
2016-10-03,7.47,7.49,7.12,7.18,944051,0
2016-10-04,7.2,7.4,7.095,7.29,706905,0
2016-10-05,7.34,7.74,7.25,7.52,869104,0
2016-10-06,7.45,7.479,6.95,7.03,1467450,0
2016-10-07,7.02,7.0958,6.8,7.04,917769,0
2016-10-10,7.2,7.28,7.1,7.24,586253,0
2016-10-11,7.16,7.22,6.87,6.95,577407,0
2016-10-12,6.91,7.1,6.81,6.82,521592,0
2016-10-13,6.76,7.09,6.75,6.95,611194,0
2016-10-14,6.97,6.99,6.64,6.64,641501,0
2016-10-17,6.61,6.69,6.4303,6.59,471148,0
2016-10-18,6.68,6.72,6.59,6.65,322745,0
2016-10-19,6.64,6.73,6.52,6.66,333692,0
2016-10-20,6.6,6.85,6.6,6.83,570423,0
2016-10-21,6.76,6.86,6.68,6.7,295810,0
2016-10-24,6.72,6.7592,6.52,6.56,355941,0
2016-10-25,6.51,6.59,6.3,6.33,376054,0
2016-10-26,6.28,6.435,6.13,6.15,471244,0
2016-10-27,6.15,6.28,6,6.04,441338,0
2016-10-28,6,6.08,5.8,5.865,619038,0
2016-10-31,5.83,5.9273,5.64,5.8,471895,0
2016-11-01,5.8,6.04,5.77,6.02,591251,0
2016-11-02,6.03,6.06,5.83,5.84,590236,0
2016-11-03,5.89,5.9,5.56,5.585,756565,0
2016-11-04,5.55,5.75,5.55,5.68,612023,0
2016-11-07,5.78,6.04,5.68,5.87,672767,0
2016-11-08,5.82,6.18,5.82,6.11,746726,0
2016-11-09,4.82,5.5,4.15,4.2,6256737,0
2016-11-10,4.24,4.3447,4.09,4.3,2271214,0
2016-11-11,4.4,4.56,4.14,4.18,2265932,0
2016-11-14,4.25,4.555,4.25,4.42,1885480,0
2016-11-15,4.44,4.77,4.38,4.73,986308,0
2016-11-16,4.73,5.01,4.4,4.44,1578253,0
2016-11-17,4.45,4.59,4.386,4.51,670822,0
2016-11-18,4.55,4.61,4.4,4.42,855787,0
2016-11-21,4.44,4.47,4.22,4.35,1279696,0
2016-11-22,4.39,4.56,4.37,4.44,1871034,0
2016-11-23,4.49,4.55,4.25,4.49,1697038,0
2016-11-25,4.46,4.7,4.4,4.67,559787,0
2016-11-28,4.67,4.67,4.41,4.46,1350376,0
2016-11-29,4.46,4.5,4.37,4.39,657227,0
2016-11-30,1.69,1.8,1.42,1.44,17931362,0
2016-12-01,1.5,1.53,1.32,1.32,5532824,0
2016-12-02,1.4,1.48,1.33,1.44,6173429,0
2016-12-05,1.4,1.45,1.39,1.42,2274067,0
2016-12-06,1.41,1.44,1.35,1.38,1842916,0
2016-12-07,1.38,1.4,1.34,1.37,1158695,0
2016-12-08,1.36,1.39,1.33,1.37,1148113,0
2016-12-09,1.39,1.39,1.34,1.35,1350812,0
2016-12-12,1.35,1.36,1.25,1.28,2305180,0
2016-12-13,1.26,1.3,1.25,1.27,1129876,0
2016-12-14,1.28,1.31,1.25,1.27,1566453,0
2016-12-15,1.35,1.35,1.25,1.27,1693630,0
2016-12-16,1.29,1.3,1.23,1.255,1848598,0
2016-12-19,1.24,1.32,1.22,1.25,1689070,0
2016-12-20,1.27,1.3,1.22,1.24,2281364,0
2016-12-21,1.22,1.28,1.2,1.27,1678889,0
2016-12-22,1.27,1.37,1.26,1.37,2012700,0
2016-12-23,1.38,1.59,1.35,1.59,4619351,0
2016-12-27,1.59,1.63,1.435,1.53,2858164,0
2016-12-28,1.52,1.57,1.49,1.55,1297657,0
2016-12-29,1.53,1.66,1.5,1.65,2196843,0
2016-12-30,1.69,1.73,1.53,1.55,2667105,0
2017-01-03,1.56,1.6897,1.42,1.68,2059427,0
2017-01-04,1.69,1.75,1.61,1.69,1877802,0
2017-01-05,1.69,1.69,1.58,1.6,654850,0
2017-01-06,1.6,1.96,1.59,1.96,4001729,0
2017-01-09,2,2.09,1.8,1.89,2912684,0
2017-01-10,1.9,2.09,1.79,2.02,2709892,0
2017-01-11,2.08,2.38,2.06,2.23,4759053,0
2017-01-12,2.23,2.2379,2.07,2.17,2267165,0
2017-01-13,2.27,2.27,2.02,2.06,1592233,0
2017-01-17,2.06,2.06,1.88,1.95,1341364,0
2017-01-18,1.98,1.98,1.9,1.96,541355,0
2017-01-19,1.98,1.98,1.83,1.84,749369,0
2017-01-20,1.83,1.9,1.8,1.82,581268,0
2017-01-23,1.81,1.85,1.7,1.735,845046,0
2017-01-24,1.73,1.75,1.7,1.75,552932,0
2017-01-25,1.75,1.8401,1.74,1.83,646978,0
2017-01-26,1.82,1.85,1.76,1.76,537996,0
2017-01-27,1.8,1.8,1.71,1.79,402301,0
2017-01-30,1.78,1.7999,1.7,1.75,434629,0
2017-01-31,1.77,1.965,1.7,1.94,1059928,0
2017-02-01,1.96,2.08,1.71,1.74,1978486,0
2017-02-02,1.75,1.83,1.75,1.82,667364,0
2017-02-03,1.84,1.93,1.7701,1.9,836970,0
2017-02-06,1.94,1.97,1.83,1.88,567759,0
2017-02-07,1.93,2.15,1.8001,1.96,2275472,0
2017-02-08,1.99,2.12,1.9124,2.02,1371795,0
2017-02-09,2.02,2.1,2.01,2.05,732919,0
2017-02-10,2.1,2.1,1.94,1.97,614504,0
2017-02-13,2,2.01,1.92,1.93,534218,0
2017-02-14,1.94,2.03,1.9,2.01,672680,0
2017-02-15,1.99,2.14,1.96,2.12,1682401,0
2017-02-16,2.15,2.23,2.07,2.19,2060412,0
2017-02-17,2.22,2.22,2.11,2.17,900427,0
2017-02-21,2.2,2.21,2.12,2.15,554270,0
2017-02-22,2.16,2.18,2.08,2.14,837009,0
2017-02-23,2.14,2.1562,2.09,2.12,469443,0
2017-02-24,2.11,2.16,2.08,2.15,421998,0
2017-02-27,2.16,2.45,2.15,2.36,2674272,0
2017-02-28,2.4,2.4,2.25,2.26,881802,0
2017-03-01,2.28,2.34,2.22,2.33,678854,0
2017-03-02,2.37,2.42,2.24,2.25,838715,0
2017-03-03,2.25,2.3,2.2,2.22,388764,0
2017-03-06,2.2,2.25,2.14,2.18,429082,0
2017-03-07,2.16,2.18,2.08,2.1,578386,0
2017-03-08,2.09,2.21,2.07,2.13,672972,0
2017-03-09,2.15,2.18,2.1,2.12,407604,0
2017-03-10,2.16,2.2,2.07,2.12,546333,0
2017-03-13,2.13,2.15,2.08,2.12,268417,0
2017-03-14,2.12,2.14,2.04,2.08,544919,0
2017-03-15,2.13,2.145,2.03,2.14,415472,0
2017-03-16,2.14,2.1858,2.04,2.08,537404,0
2017-03-17,2.05,2.1,2.03,2.05,743160,0
2017-03-20,2.04,2.08,1.97,1.97,681019,0
2017-03-21,1.97,1.993,1.82,1.83,865425,0
2017-03-22,1.84,1.86,1.75,1.8,735085,0
2017-03-23,1.83,1.88,1.78,1.85,352889,0
2017-03-24,1.87,1.93,1.83,1.87,262728,0
2017-03-27,1.85,1.925,1.83,1.89,292740,0
2017-03-28,1.9,1.91,1.8,1.82,425087,0
2017-03-29,1.81,1.94,1.8,1.93,445492,0
2017-03-30,1.94,1.949,1.86,1.88,404333,0
2017-03-31,1.87,1.9,1.85,1.85,273656,0
2017-04-03,1.86,1.93,1.81,1.82,507079,0
2017-04-04,1.8,1.83,1.665,1.7,959686,0
2017-04-05,1.7,1.8,1.62,1.66,1027552,0
2017-04-06,1.67,1.71,1.6101,1.69,553837,0
2017-04-07,1.69,1.7,1.65,1.66,648197,0
2017-04-10,1.67,1.67,1.62,1.62,539324,0
2017-04-11,1.62,1.6812,1.62,1.66,268863,0
2017-04-12,1.68,1.685,1.64,1.65,552511,0
2017-04-13,1.66,1.68,1.57,1.58,802159,0
2017-04-17,1.58,1.64,1.56,1.57,1286077,0
2017-04-18,1.56,1.58,1.44,1.51,968983,0
2017-04-19,1.51,1.59,1.5016,1.51,526368,0
2017-04-20,1.53,1.61,1.5,1.51,887813,0
2017-04-21,1.51,1.55,1.47,1.52,442329,0
2017-04-24,1.55,1.56,1.465,1.48,663853,0
2017-04-25,1.49,1.53,1.48,1.52,453139,0
2017-04-26,1.52,1.65,1.52,1.53,1787617,0
2017-04-27,1.55,1.57,1.5,1.56,928958,0
2017-05-01,1.54,1.61,1.52,1.58,458795,0
2017-05-02,1.6,1.6,1.525,1.56,384093,0
2017-05-03,1.55,1.59,1.54,1.56,362225,0
2017-05-04,1.65,2.04,1.6,1.77,5463233,0
2017-05-05,1.79,1.79,1.7,1.75,739670,0
2017-05-08,1.74,1.75,1.65,1.66,479141,0
2017-05-09,1.65,1.7,1.56,1.69,744484,0
2017-05-10,1.7,1.72,1.63,1.7,533605,0
2017-05-11,1.71,1.82,1.61,1.76,741044,0
2017-05-12,1.76,1.7618,1.67,1.7,499016,0
2017-05-15,1.72,1.77,1.7,1.74,641539,0
2017-05-16,1.73,1.78,1.7,1.74,455336,0
2017-05-17,1.71,1.74,1.63,1.66,796780,0
2017-05-18,1.66,1.6865,1.61,1.63,700403,0
2017-05-19,1.62,1.67,1.61,1.64,539157,0
2017-05-22,1.64,1.666,1.59,1.64,435243,0
2017-05-23,1.65,1.66,1.63,1.64,375997,0
2017-05-24,1.65,1.65,1.58,1.6,493210,0
2017-05-25,1.6,1.65,1.54,1.57,350039,0
2017-05-26,1.55,1.5762,1.515,1.54,433221,0
2017-05-30,1.55,1.55,1.5,1.5,401670,0
2017-05-31,1.51,1.52,1.42,1.44,1055189,0
2017-06-01,1.47,1.55,1.445,1.53,311620,0
2017-06-02,1.54,1.64,1.54,1.61,494206,0
2017-06-05,1.52,1.61,1.52,1.56,411525,0
2017-06-06,1.53,1.655,1.53,1.65,325335,0
2017-06-07,1.67,1.73,1.645,1.65,469369,0
2017-06-08,1.63,1.69,1.57,1.61,334175,0
2017-06-09,1.59,1.67,1.56,1.62,331650,0
2017-06-12,1.64,1.64,1.555,1.58,427374,0
2017-06-13,1.57,1.6365,1.56,1.57,339317,0
2017-06-14,1.57,1.62,1.53,1.61,294494,0
2017-06-15,1.6,1.69,1.58,1.68,445323,0
2017-06-16,1.64,1.68,1.55,1.59,654013,0
2017-06-19,1.59,1.67,1.55,1.65,550962,0
2017-06-20,1.65,1.68,1.6,1.63,522169,0
2017-06-21,1.64,1.865,1.6,1.76,1650260,0
2017-06-22,1.79,1.9,1.73,1.73,1179276,0
2017-06-23,1.71,1.8,1.55,1.55,9105907,0
2017-06-26,1.59,1.63,1.55,1.59,2159143,0
2017-06-27,1.58,1.68,1.58,1.59,1007872,0
2017-06-28,1.59,1.67,1.57,1.63,921777,0
2017-06-29,1.63,1.65,1.57,1.58,516915,0
2017-06-30,1.57,1.63,1.57,1.61,415294,0
2017-07-03,1.64,1.68,1.61,1.65,273288,0
2017-07-05,1.65,1.72,1.635,1.67,635614,0
2017-07-06,1.66,1.72,1.6,1.615,302159,0
2017-07-07,1.62,1.665,1.6,1.62,352853,0
2017-07-10,1.62,1.62,1.52,1.55,790459,0
2017-07-11,1.56,1.57,1.5,1.54,524962,0
2017-07-12,1.55,1.58,1.53,1.56,466128,0
2017-07-13,1.55,1.58,1.5,1.56,469201,0
2017-07-14,1.57,1.59,1.51,1.52,291787,0
2017-07-17,1.55,1.56,1.51,1.55,292117,0
2017-07-18,1.52,1.56,1.51,1.53,415262,0
2017-07-19,1.51,1.56,1.51,1.52,384644,0
2017-07-20,1.52,1.54,1.5,1.5,326646,0
2017-07-21,1.51,1.55,1.48,1.51,349588,0
2017-07-24,1.51,1.6399,1.505,1.58,1210442,0
2017-07-25,1.61,1.6284,1.57,1.605,261634,0
2017-07-26,1.65,1.89,1.63,1.88,2377283,0
2017-07-27,1.85,1.86,1.65,1.85,1438585,0
2017-07-28,1.79,1.9,1.6869,1.79,987102,0
2017-07-31,1.8,1.81,1.67,1.76,772080,0
2017-08-01,1.75,1.76,1.705,1.72,334774,0
2017-08-02,1.7,1.71,1.63,1.69,408542,0
2017-08-03,1.67,1.74,1.66,1.7,458950,0
2017-08-04,1.75,1.84,1.65,1.84,1084989,0
2017-08-07,1.84,2.17,1.83,2.04,2907842,0
2017-08-08,2.05,2.0753,1.88,1.92,965192,0
2017-08-09,1.88,1.95,1.83,1.84,681520,0
2017-08-10,1.84,1.86,1.75,1.75,444258,0
2017-08-11,1.76,1.84,1.72,1.84,382479,0
2017-08-14,1.87,2,1.84,1.94,640806,0
2017-08-15,1.95,1.97,1.9,1.94,281150,0
2017-08-16,1.96,1.96,1.9,1.92,246024,0
2017-08-17,1.93,2.05,1.9,2.01,843679,0
2017-08-18,2.03,2.26,2,2.12,1837615,0
2017-08-21,2.18,2.18,1.97,2.03,773137,0
2017-08-22,2.05,2.15,2.02,2.12,443926,0
2017-08-23,2.13,2.24,2.0833,2.22,787242,0
2017-08-24,2.25,2.83,2.2215,2.81,4939316,0
2017-08-25,2.71,2.77,2.56,2.58,1836110,0
2017-08-28,2.6,2.74,2.41,2.74,1323898,0
2017-08-29,2.67,2.7688,2.56,2.64,758905,0
2017-08-30,2.67,2.95,2.64,2.74,1796923,0
2017-08-31,2.78,2.84,2.6811,2.8,892973,0
2017-09-01,2.84,2.89,2.73,2.86,549190,0
2017-09-05,2.86,3.1,2.8101,2.97,1713753,0
2017-09-06,3.02,3.06,2.88,3.01,947587,0
2017-09-07,3.04,3.42,2.95,3.31,1737936,0
2017-09-08,3.35,3.4,3.0399,3.1,1423349,0
2017-09-11,3.16,3.55,3.16,3.43,1644954,0
2017-09-12,3.52,3.8873,3.39,3.44,2677248,0
2017-09-13,3.44,3.74,3.4,3.53,1605994,0
2017-09-14,3.51,3.525,2.65,2.79,3576965,0
2017-09-15,2.76,3.43,2.75,3.3,3647046,0
2017-09-18,3.61,3.67,3.23,3.31,3091884,0
2017-09-19,3.35,3.37,3.03,3.22,1208200,0
2017-09-20,3.26,3.59,3.2437,3.52,2027298,0
2017-09-21,3.52,3.66,3.4,3.51,1331639,0
2017-09-22,3.49,3.58,3.4,3.55,692300,0
2017-09-25,3.6,3.79,3.58,3.74,1276867,0
2017-09-26,3.78,3.87,3.64,3.66,1107014,0
2017-09-27,3.65,4.02,3.65,3.95,1607869,0
2017-09-28,4.01,4.34,4,4.22,1851152,0
2017-09-29,4.26,4.417,4.12,4.33,1057147,0
2017-10-02,4.48,4.54,4.33,4.45,1557922,0
2017-10-03,4.5,4.525,4.34,4.5,1049845,0
2017-10-04,4.53,4.53,4.32,4.4,814451,0
2017-10-05,4.35,4.43,4.24,4.38,802129,0
2017-10-06,4.35,4.43,4.2,4.245,680801,0
2017-10-09,4.23,4.42,4.21,4.36,1175203,0
2017-10-10,4.44,4.44,3.94,3.99,1924551,0
2017-10-11,4.02,4.15,3.97,4.1,1037230,0
2017-10-12,4.11,4.15,3.98,4.06,476429,0
2017-10-13,4.09,4.12,3.97,4,567637,0
2017-10-16,4,4.05,3.73,3.89,713582,0
2017-10-17,3.85,4.05,3.79,3.92,604899,0
2017-10-18,3.97,3.97,3.72,3.9,510116,0
2017-10-19,3.84,4.06,3.81,4,698766,0
2017-10-20,4.02,4.07,3.86,3.87,669659,0
2017-10-23,3.88,3.95,3.85,3.89,556743,0
2017-10-24,3.88,3.945,3.8,3.82,418189,0
2017-10-25,3.8,3.89,3.72,3.74,453195,0
2017-10-26,3.75,3.75,3.3,3.39,1034225,0
2017-10-27,3.4,3.66,3.4,3.65,407819,0
2017-10-30,3.65,3.73,3.55,3.65,313379,0
2017-10-31,3.66,3.75,3.57,3.64,241297,0
2017-11-01,3.65,3.7,3.46,3.51,373390,0
2017-11-02,3.49,3.645,3.39,3.56,378550,0
2017-11-03,3.5,3.75,3.49,3.71,583451,0
2017-11-06,3.66,3.78,3.66,3.67,387341,0
2017-11-07,3.7,3.7,3.537,3.57,280789,0
2017-11-08,3.57,3.67,3.48,3.59,336351,0
2017-11-09,3.52,3.715,3.51,3.64,482533,0
2017-11-10,3.65,3.78,3.6,3.68,401212,0
