Date,Open,High,Low,Close,Volume,OpenInt
2012-04-25,4.11,4.34,4,4.2,499136,0
2012-04-26,4.12,4.2,4.12,4.2,43093,0
2012-04-27,4.2,4.28,4.17,4.28,30768,0
2012-04-30,4.39,6.57,4.26,4.84,132069,0
2012-05-01,5.5,5.5,4.91,5.2,62937,0
2012-05-02,5.25,5.25,5,5.24,21778,0
2012-05-03,5.37,8.16,5.24,6,123608,0
2012-05-04,6.01,7.45,6.01,7.44,354754,0
2012-05-07,8.22,9.75,7.81,9.39,461940,0
2012-05-08,9.2,9.25,8.02,8.43,188581,0
2012-05-09,8.29,8.35,7.3,7.46,98012,0
2012-05-10,7.39,7.65,7.25,7.45,50643,0
2012-05-11,7.45,8.63,7.45,7.86,41680,0
2012-05-14,7.9,7.9,7.35,7.4,30931,0
2012-05-15,7.84,7.89,7.25,7.46,19207,0
2012-05-16,7.38,7.5,6.27,6.27,78497,0
2012-05-17,6.32,6.32,5.51,5.75,68539,0
2012-05-18,5.7,6.2,5.61,6.02,45233,0
2012-05-21,6.07,6.54,6,6,48986,0
2012-05-22,6.06,6.44,5.85,5.85,23193,0
2012-05-23,6.07,6.42,5.5,5.52,42336,0
2012-05-24,5.54,6.06,5.34,5.64,25314,0
2012-05-25,5.65,5.75,5.33,5.44,16448,0
2012-05-29,5.74,5.83,5.39,5.39,15675,0
2012-05-30,5.38,5.45,5.25,5.45,10416,0
2012-05-31,5.41,5.41,5.01,5.16,23277,0
2012-06-01,5.16,5.16,4.9,4.94,29005,0
2012-06-04,4.9,5.37,4.9,5.37,40241,0
2012-06-05,5.54,6,5.24,5.54,43826,0
2012-06-06,5.53,6.13,5.53,5.9,44277,0
2012-06-07,5.99,6.4,5.99,6.17,28139,0
2012-06-08,6.13,6.37,5.75,6.37,23293,0
2012-06-11,6.34,6.93,5.76,6.39,5912,0
2012-06-12,6.8,6.85,6.51,6.57,47462,0
2012-06-13,6.52,6.7,6.02,6.46,29379,0
2012-06-14,6.5,6.5,5.87,6.5,56047,0
2012-06-15,6.38,6.71,5.89,5.89,12801,0
2012-06-18,5.81,6.3,5.81,6.3,10728,0
2012-06-19,6.3,6.7,6.2,6.58,68473,0
2012-06-20,6.57,6.99,6.31,6.64,20639,0
2012-06-21,6.6,6.65,6.12,6.19,16922,0
2012-06-22,6.21,6.62,6.02,6.56,29238,0
2012-06-25,6.42,6.65,6.32,6.57,9001,0
2012-06-26,6.6,6.73,5.83,6.4,10197,0
2012-06-27,6.36,6.39,6.02,6.37,7948,0
2012-06-28,6.37,6.65,6.01,6.65,16329,0
2012-06-29,6.85,6.8899,6.2032,6.78,8245,0
2012-07-02,7,7,6.85,6.95,5414,0
2012-07-03,6.9,6.9,6.501,6.888,2886,0
2012-07-05,6.85,6.85,6.5,6.52,5159,0
2012-07-06,6.71,6.84,6.11,6.24,21276,0
2012-07-09,6.22,6.28,6.22,6.23,6523,0
2012-07-10,6.25,6.25,5.86,5.86,24755,0
2012-07-11,5.84,6.01,5.75,5.84,11859,0
2012-07-12,5.7,6,5.7,6,1775,0
2012-07-13,5.84,5.9,5.78,5.8,4190,0
2012-07-16,5.71,5.72,5.71,5.72,1300,0
2012-07-17,5.72,5.72,5.5,5.6596,7653,0
2012-07-18,5.59,5.69,5.59,5.6889,2296,0
2012-07-19,5.7,5.7,5.69,5.69,700,0
2012-07-20,5.69,5.69,5.65,5.65,1500,0
2012-07-23,6.73,7,5.5,6.27,41133,0
2012-07-24,6.18,6.837,6.18,6.73,23777,0
2012-07-25,6.99,7.79,6.9,7.55,54998,0
2012-07-26,7.68,7.68,7.24,7.24,34740,0
2012-07-27,7.48,7.51,5.77,6.95,20752,0
2012-07-30,6.84,7.1,6.84,7.06,11161,0
2012-07-31,7.12,7.5,6.9,7.1299,7150,0
2012-08-01,7.07,7.42,7.07,7.25,10153,0
2012-08-02,7.11,7.63,6.9005,7.16,31379,0
2012-08-03,7.51,7.51,7.172,7.341,22626,0
2012-08-06,7.42,7.55,7.37,7.45,5420,0
2012-08-07,7.73,7.73,7.05,7.1,9086,0
2012-08-08,7.15,7.245,7.07,7.11,8306,0
2012-08-09,7.4,7.4,7.11,7.15,3633,0
2012-08-10,7.17,7.17,7.16,7.162,410,0
2012-08-13,7.31,7.35,7.2,7.35,442,0
2012-08-14,7.4,7.49,7,7.03,46494,0
2012-08-15,7.08,7.229,7,7,8427,0
2012-08-16,7.23,7.23,7,7.016,5665,0
2012-08-17,6.78,7.1,6.78,7,7964,0
2012-08-20,7,7,6.78,6.98,8733,0
2012-08-21,6.79,6.969,6.78,6.78,10195,0
2012-08-22,6.81,7.09,6.78,7,17916,0
2012-08-23,7.25,7.35,6.85,6.87,9505,0
2012-08-24,6.99,7.35,6.81,7.2,23425,0
2012-08-27,7.3,7.37,7,7.16,48844,0
2012-08-28,7.29,7.3,7.1,7.1,5240,0
2012-08-29,7.1,7.4,6.86,7.4,10060,0
2012-08-30,7.46,7.46,6.85,7.3,13390,0
2012-08-31,7.26,7.35,7,7.15,5758,0
2012-09-04,7.25,7.25,6.91,7.05,38486,0
2012-09-05,7.35,7.35,7.15,7.15,555,0
2012-09-06,7.3,7.4,7.1,7.26,7396,0
2012-09-07,7.3017,7.42,7.3017,7.42,1928,0
2012-09-10,7.4,7.59,7.1018,7.2,7860,0
2012-09-11,7.29,7.29,7.13,7.13,4300,0
2012-09-12,7.15,7.27,6.81,7.27,24622,0
2012-09-13,7.1,7.1,6.932,6.94,3884,0
2012-09-14,6.88,7.07,6.65,7,24972,0
2012-09-17,7.07,7.3,7,7.15,3400,0
2012-09-18,7.05,7.3,7,7.3,9754,0
2012-09-19,7.05,7.2,7,7.19,12893,0
2012-09-20,7.1,7.32,7.1,7.1,6200,0
2012-09-21,7.06,7.131,6.56,6.56,21609,0
2012-09-24,6.59,7.3,6.57,7.3,20355,0
2012-09-25,7.2,7.2,6.75,7,63514,0
2012-09-26,7.1,7.1,6.92,7.01,40660,0
2012-09-27,7.4,7.4,6.915,7.25,66075,0
2012-09-28,7.17,7.17,6.8901,7.04,25002,0
2012-10-01,6.95,7.05,6.65,6.9,11193,0
2012-10-02,7,7.05,6.7,7,28255,0
2012-10-03,7,7.67,7,7.34,91212,0
2012-10-04,7.45,7.73,7.45,7.7,40525,0
2012-10-05,7.85,8.4,7.82,7.9,151645,0
2012-10-08,8.28,8.49,8.0101,8.4,35808,0
2012-10-09,8.29,8.3984,7.79,7.95,48580,0
2012-10-10,7.26,7.85,7.25,7.42,44517,0
2012-10-11,7.65,7.7,7.4,7.4,43607,0
2012-10-12,7.43,7.93,7.4,7.93,37008,0
2012-10-15,8.08,8.75,7.5036,7.65,81680,0
2012-10-16,7.7,7.808,7.5,7.55,14475,0
2012-10-17,7.55,7.58,7.05,7.13,121721,0
2012-10-18,7,7.0882,6.1,6.19,106859,0
2012-10-19,6.03,6.108,5.6,5.7,90712,0
2012-10-22,5.65,5.6699,5.25,5.44,148457,0
2012-10-23,5.4,5.4,5.05,5.13,86967,0
2012-10-24,5,5.35,5,5.35,95618,0
2012-10-25,5.36,5.42,5.21,5.42,16528,0
2012-10-26,5.28,5.4,5.28,5.33,21749,0
2012-10-31,5.2,5.41,5.1,5.1,33317,0
2012-11-01,5.12,5.28,5.12,5.21,19884,0
2012-11-02,5.09,5.34,5.02,5.16,31183,0
2012-11-05,5.26,5.3299,5.21,5.26,23351,0
2012-11-06,5.23,5.26,5.206,5.21,12433,0
2012-11-07,5.2,5.35,5,5.35,14629,0
2012-11-08,5.25,5.39,5.22,5.3,56266,0
2012-11-09,5.021,5.31,5.021,5.16,10955,0
2012-11-12,5.22,5.669,5.22,5.4311,71311,0
2012-11-13,5.48,5.55,5.32,5.33,45234,0
2012-11-14,5.42,5.4999,5.19,5.33,47354,0
2012-11-15,5.3,5.4,5.274,5.35,52481,0
2012-11-16,5.28,5.35,5.2,5.2,45600,0
2012-11-19,5.27,5.32,5.2,5.21,26874,0
2012-11-20,5.21,5.27,5.21,5.25,5204,0
2012-11-21,5.24,5.278,5.21,5.24,27061,0
2012-11-23,5.21,5.27,5.2,5.2,3667,0
2012-11-26,5.22,5.25,5.15,5.15,27968,0
2012-11-27,5.2,5.25,5.2,5.2199,9600,0
2012-11-28,5.25,5.27,5,5.26,13780,0
2012-11-29,5.15,5.2,5.1,5.15,21837,0
2012-11-30,5.11,5.21,5.1,5.16,15655,0
2012-12-03,5.1456,5.2,5.1456,5.15,11271,0
2012-12-04,5.2,5.2,5.07,5.07,12129,0
2012-12-05,5.05,5.05,4.3,4.36,68675,0
2012-12-06,4.36,4.41,4.01,4.1,97778,0
2012-12-07,4.13,4.77,4.128,4.7699,20606,0
2012-12-10,4.77,4.85,4.6715,4.8,19192,0
2012-12-11,4.8,4.91,4.8,4.82,15217,0
2012-12-12,4.89,5.0299,4.8,4.98,12698,0
2012-12-13,5,5.04,4.921,5.04,5037,0
2012-12-14,4.99,5.05,4.76,4.76,13303,0
2012-12-17,4.7,4.9985,4.2701,4.6,22836,0
2012-12-18,4.66,4.82,4.62,4.82,23962,0
2012-12-19,4.84,5,4.53,4.74,18082,0
2012-12-20,4.98,5.05,4.9,5.05,18402,0
2012-12-21,4.97,5.07,4.6,5.02,76920,0
2012-12-24,4.95,5.0385,4.95,5,6999,0
2012-12-26,5.04,5.09,4.8,5.02,21160,0
2012-12-27,4.95,4.9601,4.8599,4.8599,3411,0
2012-12-28,4.7601,4.81,4.6101,4.72,14557,0
2012-12-31,4.61,5,4.51,4.84,32263,0
2013-01-02,4.96,5,4.87,5,26227,0
2013-01-03,5,5,4.82,5,16442,0
2013-01-04,4.99,5,4.82,4.82,12512,0
2013-01-07,4.98,5,4.85,4.95,17372,0
2013-01-08,4.9,4.9599,4.841,4.95,21124,0
2013-01-09,4.95,4.99,4.81,4.9,15958,0
2013-01-10,4.87,4.94,4.75,4.94,14475,0
2013-01-11,4.89,4.9375,4.76,4.89,8847,0
2013-01-14,4.89,4.99,4.85,4.93,9696,0
2013-01-15,4.98,4.98,4.85,4.87,8950,0
2013-01-16,4.93,5,4.87,4.97,13469,0
2013-01-17,4.86,4.95,4.86,4.88,4450,0
2013-01-18,4.97,4.97,4.82,4.95,14614,0
2013-01-22,4.9,4.95,4.83,4.9,10639,0
2013-01-23,4.83,4.9,4.8,4.87,5884,0
2013-01-24,4.91,4.91,4.75,4.8001,10746,0
2013-01-25,4.84,4.9,4.67,4.72,12563,0
2013-01-28,4.77,4.95,4.75,4.8,9830,0
2013-01-29,4.9,4.9,4.67,4.78,6335,0
2013-01-30,4.75,4.78,4.7,4.7,7895,0
2013-01-31,4.75,4.75,4.7,4.7,13176,0
2013-02-01,4.68,4.74,4.55,4.62,14111,0
2013-02-04,4.57,4.63,4.12,4.3,44169,0
2013-02-05,4.24,4.53,4.15,4.29,20913,0
2013-02-06,4.56,4.56,4.25,4.34,23543,0
2013-02-07,4.36,4.42,4.312,4.42,29971,0
2013-02-08,4.3,4.385,4.25,4.35,27476,0
2013-02-11,4.39,4.5499,4.38,4.44,22921,0
2013-02-12,4.42,4.58,4.41,4.55,36329,0
2013-02-13,4.5,4.704,4.5,4.6,24698,0
2013-02-14,4.65,5,4.6,5,73566,0
2013-02-15,4.95,5.43,4.8699,5.17,88812,0
2013-02-19,5.12,5.12,4.83,5.05,108181,0
2013-02-20,4.88,4.92,4.82,4.92,30136,0
2013-02-21,4.92,5.46,4.84,5.15,30150,0
2013-02-22,5.09,5.45,4.82,5.1,114915,0
2013-02-25,5.31,5.33,4.85,5.09,81132,0
2013-02-26,5.07,5.1,4.94,5.01,16506,0
2013-02-27,5.02,5.09,4.955,5.04,37330,0
2013-02-28,5.05,5.1,4.9,4.91,34846,0
2013-03-01,4.95,5.14,4.9,5.1,34676,0
2013-03-04,5.02,5.36,5.02,5.36,48149,0
2013-03-05,5.33,5.33,5.0122,5.11,34079,0
2013-03-06,5.08,5.1899,4.75,4.91,95964,0
2013-03-07,4.98,5.08,4.89,5,30301,0
2013-03-08,4.94,5.06,4.9,5.04,33478,0
2013-03-11,5.04,5.8,5.0094,5.79,164706,0
2013-03-12,5.86,7.51,5.8,6.9,969307,0
2013-03-13,7,7.38,6.59,7.13,359100,0
2013-03-14,7.2,7.33,6.6,6.77,121688,0
2013-03-15,6.77,6.89,6.13,6.34,122367,0
2013-03-18,6.29,6.63,6.22,6.49,115326,0
2013-03-19,6.57,6.57,6.13,6.5,116433,0
2013-03-20,6.58,6.72,6.36,6.49,45025,0
2013-03-21,6.49,6.95,6.48,6.79,110823,0
2013-03-22,6.82,7.0899,6.71,7.02,55690,0
2013-03-25,7.1,7.28,6.8,6.95,72106,0
2013-03-26,6.98,6.98,6.6,6.69,28797,0
2013-03-27,6.78,6.78,6.5,6.77,46505,0
2013-03-28,6.7,7.2,6.7,7.11,223656,0
2013-04-01,7.1,7.12,6.57,6.9,139393,0
2013-04-02,6.93,8.19,6.93,7.75,628928,0
2013-04-03,7.75,8.2,7.44,7.92,345754,0
2013-04-04,7.99,8.19,7.76,8.04,221350,0
2013-04-05,8.11,8.13,7.52,7.67,100473,0
2013-04-08,7.56,7.72,7,7.3,177024,0
2013-04-09,7.25,7.25,6.6,6.93,116938,0
2013-04-10,7.19,7.71,7.1,7.59,225667,0
2013-04-11,7.56,8.05,7.327,7.71,126411,0
2013-04-12,7.66,7.8,7.33,7.8,46084,0
2013-04-15,7.69,7.69,7.15,7.62,92976,0
2013-04-16,7.61,7.61,7.26,7.57,54601,0
2013-04-17,7.46,7.745,7.36,7.572,65470,0
2013-04-18,7.65,7.7,7.15,7.25,45853,0
2013-04-19,7.25,7.33,7.03,7.33,16806,0
2013-04-22,7.4,8.5,7.15,8.3,207359,0
2013-04-23,8.5,8.5,7.81,8.12,158708,0
2013-04-24,8.1,8.11,7.83,8.1,84079,0
2013-04-25,8.07,8.39,7.8,7.85,67332,0
2013-04-26,8,8.1,7.72,8.01,105262,0
2013-04-29,8.1,9.45,8.05,9.34,427278,0
2013-04-30,9.51,9.61,8.82,9.01,121745,0
2013-05-01,9.18,9.59,8.95,9.18,58436,0
2013-05-02,9.24,9.46,8.86,9.12,118960,0
2013-05-03,9.13,9.23,8.75,8.81,69305,0
2013-05-06,8.84,8.99,8.75,8.89,62677,0
2013-05-07,8.8,10.4,8.68,10.36,403511,0
2013-05-08,10.14,10.4,9.75,10.4,129391,0
2013-05-09,10.4,10.89,10.04,10.78,146988,0
2013-05-10,10.84,11.21,10.27,10.3,138323,0
2013-05-13,10.05,10.67,9.99,10.3,81370,0
2013-05-14,10.35,10.44,9.5,9.97,136250,0
2013-05-15,9.89,9.97,9.55,9.7,50913,0
2013-05-16,9.65,9.65,8.86,8.94,151671,0
2013-05-17,9.08,9.3399,8.95,9.26,59857,0
2013-05-20,9.12,10.09,9.12,9.55,72082,0
2013-05-21,9.49,9.726,8.52,9.138,103343,0
2013-05-22,9.09,9.12,8.2568,8.53,100810,0
2013-05-23,8.5,8.97,8.2,8.75,64162,0
2013-05-24,8.94,8.94,8.5,8.82,93119,0
2013-05-28,8.97,9.18,8.34,8.48,57466,0
2013-05-29,8.31,8.6,8.26,8.461,63181,0
2013-05-30,8.52,8.676,8.26,8.37,47319,0
2013-05-31,8.29,8.55,7.73,7.95,117565,0
2013-06-03,8.02,8.14,6.9,7.15,196796,0
2013-06-04,7.15,7.161,6.75,6.8,126422,0
2013-06-05,6.78,6.99,6.35,6.87,109369,0
2013-06-06,6.81,7.26,6.58,7.17,52732,0
2013-06-07,7.14,7.14,6.83,6.97,76074,0
2013-06-10,7.15,7.95,7.1499,7.92,150919,0
2013-06-11,7.85,8.31,7.826,7.99,75962,0
2013-06-12,8.13,9.25,8.13,8.79,119469,0
2013-06-13,8.84,8.87,8.34,8.86,60965,0
2013-06-14,8.94,9.1,8.8,8.9,71441,0
2013-06-17,8.92,9,8.5,8.66,53511,0
2013-06-18,8.74,8.88,8.3,8.41,38611,0
2013-06-19,8.4,8.63,8.3,8.4,40568,0
2013-06-20,8.4,8.796,8.37,8.76,60257,0
2013-06-21,8.81,9,8.05,8.55,82369,0
2013-06-24,8.5,8.7,8.11,8.38,48287,0
2013-06-25,8.55,8.55,7.85,8.44,78926,0
2013-06-26,8.46,8.7158,8.09,8.1,57581,0
2013-06-27,8.25,8.25,7.65,7.9,58203,0
2013-06-28,7.93,8.95,7.93,8.72,154976,0
2013-07-01,9,9.429,8.99,9.2,93043,0
2013-07-02,9.275,9.49,8.901,9.19,73363,0
2013-07-03,9.21,9.35,9.1,9.33,42564,0
2013-07-05,9.33,9.48,9.11,9.19,50086,0
2013-07-08,9.31,9.34,9.1,9.1,18690,0
2013-07-09,9.21,9.81,9.21,9.27,84314,0
2013-07-10,9.25,9.54,9.04,9.04,35624,0
2013-07-11,9.06,9.4899,9.06,9.4001,44270,0
2013-07-12,9.48,9.93,9.275,9.67,77765,0
2013-07-15,9.87,9.87,9.37,9.54,39353,0
2013-07-16,9.68,9.8,9.07,9.26,74587,0
2013-07-17,9.26,9.509,9,9.509,57218,0
2013-07-18,9.45,9.507,9.18,9.21,34232,0
2013-07-19,9.16,9.2,8.8,8.92,57465,0
2013-07-22,9,9.15,8.5,8.8,94886,0
2013-07-23,8.71,8.92,8.5,8.68,33168,0
2013-07-24,8.76,8.89,8.6,8.6,15337,0
2013-07-25,8.6,8.77,8.54,8.63,18157,0
2013-07-26,8.65,8.68,8.48,8.62,31612,0
2013-07-29,8.54,8.617,8.032,8.2,56712,0
2013-07-30,8.25,8.37,7.9,7.97,55792,0
2013-07-31,7.91,8.006,7.83,7.92,58306,0
2013-08-01,7.96,7.96,7.02,7.39,76770,0
2013-08-02,7.32,7.79,7.25,7.61,40524,0
2013-08-05,7.62,8.16,7.61,8.14,50384,0
2013-08-06,8.2,8.2399,7.85,8.0399,36495,0
2013-08-07,8.01,8.0199,7.8,7.9,22573,0
2013-08-08,7.805,7.87,7.75,7.8077,22025,0
2013-08-09,7.78,7.81,7.11,7.13,55562,0
2013-08-12,7.13,7.2999,7.1,7.195,18473,0
2013-08-13,7.18,7.5,7.18,7.4,27857,0
2013-08-14,7.4,7.88,7.28,7.78,27980,0
2013-08-15,7.83,8.399,7.78,8.26,90164,0
2013-08-16,8.34,9.19,8.3,8.85,160123,0
2013-08-19,8.85,9.15,8.46,8.61,41790,0
2013-08-20,8.7,8.7,8.29,8.36,42141,0
2013-08-21,8.31,8.5606,8.15,8.32,11228,0
2013-08-22,8.31,8.31,7.58,7.83,47710,0
2013-08-23,7.9,8.2,7.7,8.011,93019,0
2013-08-26,8.14,8.39,8,8.39,27334,0
2013-08-27,8.3,8.607,8.201,8.32,35353,0
2013-08-28,8.0854,8.48,8,8.201,28692,0
2013-08-29,8.3,8.58,8.0901,8.11,33632,0
2013-08-30,8.35,8.54,8.1,8.19,42827,0
2013-09-03,8.18,8.25,7.9,7.93,25995,0
2013-09-04,7.95,8.59,7.95,8.5,117573,0
2013-09-05,8.46,8.78,8.4,8.78,36415,0
2013-09-06,8.77,8.78,8.59,8.75,40423,0
2013-09-09,8.8,9.02,8.79,8.84,56489,0
2013-09-10,8.9,9,8.79,8.82,47392,0
2013-09-11,8.9,8.9,8.3,8.61,91667,0
2013-09-12,8.64,8.65,8,8,41914,0
2013-09-13,8.08,8.2199,8,8.08,58501,0
2013-09-16,8.12,8.4399,8.12,8.16,26123,0
2013-09-17,8.2,8.2,8.03,8.17,21289,0
2013-09-18,8.13,8.13,7.9,7.91,23904,0
2013-09-19,7.92,8.0999,7.9,7.94,36828,0
2013-09-20,8,8.05,7.75,7.75,41475,0
2013-09-23,7.79,8.02,7.75,7.8,14497,0
2013-09-24,7.98,7.98,7.5,7.51,42600,0
2013-09-25,7.51,7.83,7.39,7.4,20780,0
2013-09-26,7.46,7.46,7.15,7.22,68800,0
2013-09-27,7.25,7.3,6.93,6.95,79170,0
2013-09-30,6.91,7.1,6.48,7.05,87304,0
2013-10-01,7,7.23,6.9,7.23,64506,0
2013-10-02,7.23,7.75,7.23,7.39,46300,0
2013-10-03,7.44,7.45,7.13,7.22,27600,0
2013-10-04,7.33,7.45,7.21,7.42,29500,0
2013-10-07,7.45,7.63,7.15,7.43,21100,0
2013-10-08,7.51,7.84,7.14,7.65,114700,0
2013-10-09,7.68,7.68,7.12,7.68,31200,0
2013-10-10,7.67,7.779,7.181,7.479,15032,0
2013-10-11,7.48,7.7346,7.2101,7.42,24889,0
2013-10-14,7.31,7.36,7.25,7.3,45972,0
2013-10-15,7.24,7.25,6.85,6.85,76562,0
2013-10-16,6.97,7.09,6.53,7.01,52900,0
2013-10-17,7.04,7.25,6.91,7.15,38800,0
2013-10-18,7.13,7.21,6.87,7.21,22800,0
2013-10-21,7.21,7.21,7.06,7.21,42600,0
2013-10-22,7.25,7.46,7.25,7.38,38400,0
2013-10-23,7.4,7.68,7.25,7.64,27000,0
2013-10-24,7.7,7.8,7.54,7.8,60700,0
2013-10-25,7.74,8.26,7.51,8.04,91700,0
2013-10-28,8.12,8.33,8,8.01,27700,0
2013-10-29,8,8.29,8,8.03,48700,0
2013-10-30,8.04,8.27,7.8,7.87,28300,0
2013-10-31,7.87,7.87,7.51,7.51,26989,0
2013-11-01,7.55,7.57,7.1,7.4,49900,0
2013-11-04,7.5,7.67,7.32,7.4,31792,0
2013-11-05,7.41,7.69,7.25,7.33,42100,0
2013-11-06,7.34,7.43,7.23,7.29,37000,0
2013-11-07,7.36,7.4,7,7.08,72000,0
2013-11-08,7.07,7.08,6.86,7.05,98800,0
2013-11-11,7.12,7.3576,6.95,7.24,42218,0
2013-11-12,7.28,7.4,7,7.06,39100,0
2013-11-13,7,7.24,6.99,7.24,27800,0
2013-11-14,7.25,7.45,6.9,6.92,26000,0
2013-11-15,6.9,7.09,6.7,6.74,61200,0
2013-11-18,6.75,7,6.66,6.75,38100,0
2013-11-19,6.7101,6.9699,6.26,6.52,147213,0
2013-11-20,6.5,6.74,5.56,6.11,258500,0
2013-11-21,6.2,6.75,5.82,6.73,50800,0
2013-11-22,6.55,6.85,6.26,6.66,40000,0
2013-11-25,6.6,6.65,6.36,6.65,21600,0
2013-11-26,6.64,6.73,6.44,6.49,18200,0
2013-11-27,6.6,6.6,5.98,6,36700,0
2013-11-29,6,6.09,6,6.038,11955,0
2013-12-02,6.06,6.06,5.9,5.92,63900,0
2013-12-03,5.95,6.02,5.95,5.99,12900,0
2013-12-04,6.02,6.25,6,6.25,34700,0
2013-12-05,6.25,6.6,6.16,6.49,20800,0
2013-12-06,6.57,6.58,6.25,6.33,18800,0
2013-12-09,6.26,6.5,6.15,6.3,25100,0
2013-12-10,6.74,7.87,6.73,7.39,303600,0
2013-12-11,7.69,8.2,7.56,7.8,244800,0
2013-12-12,8,8.05,7.83,7.95,123330,0
2013-12-13,8.05,8.05,7.77,8.05,75100,0
2013-12-16,8.05,8.99,8.05,8.48,354400,0
2013-12-17,8.75,9.78,8.65,8.82,300700,0
2013-12-18,9.03,9.4,8.9,9.15,255100,0
2013-12-19,9.5,9.88,9.27,9.73,254700,0
2013-12-20,9.85,10.29,9.75,9.89,269400,0
2013-12-23,10.11,10.88,9.92,10.88,324400,0
2013-12-24,10.88,12.49,10.5,10.75,260493,0
2013-12-26,11.31,11.37,9.68,10.95,258500,0
2013-12-27,11.04,11.4,10.43,11.14,109500,0
2013-12-30,12,12,11.16,11.43,172100,0
2013-12-31,11.63,11.74,11.35,11.45,97600,0
2014-01-02,11.35,11.46,10.25,10.58,154573,0
2014-01-03,10.5,10.74,9.61,9.88,253561,0
2014-01-06,10,10.09,9.05,9.75,222200,0
2014-01-07,9.7,10.18,9.48,10,172700,0
2014-01-08,10.05,10.38,9.8,9.83,93500,0
2014-01-09,9.96,9.99,9.53,9.96,57400,0
2014-01-10,10.14,10.87,9.85,10.76,145100,0
2014-01-13,11.4,11.4,10.71,10.79,171300,0
2014-01-14,10.74,11.03,10.5,11,128300,0
2014-01-15,11.19,11.75,10.86,11.75,259900,0
2014-01-16,11.59,13.87,11.2,11.66,447897,0
2014-01-17,11.66,11.66,10.51,11.03,188900,0
2014-01-21,11.14,11.36,10.11,10.43,138100,0
2014-01-22,10.5,10.64,10.02,10.06,103300,0
2014-01-23,10,11.32,9.61,11.31,350700,0
2014-01-24,10.94,11.199,10.14,10.62,139988,0
2014-01-27,10.53,10.59,10,10.09,83700,0
2014-01-28,10.04,10.531,10.04,10.36,44446,0
2014-01-29,10.38,10.43,10,10.06,39700,0
2014-01-30,10.09,10.5,10.02,10.13,58800,0
2014-01-31,10.21,10.47,10,10.39,74811,0
2014-02-03,10.35,10.64,10.31,10.58,92507,0
2014-02-04,10.58,10.88,10.5,10.82,42493,0
2014-02-05,10.9,10.9,10.32,10.35,37377,0
2014-02-06,10.32,10.74,10.25,10.275,58608,0
2014-02-07,10.39,10.439,9.95,10.26,68558,0
2014-02-10,10.26,10.38,10.16,10.17,41320,0
2014-02-11,10.23,10.31,10,10,86285,0
2014-02-12,10.01,10.08,9.51,9.82,85813,0
2014-02-13,9.75,10.27,9.738,9.9,43328,0
2014-02-14,9.91,10.09,9.9,10.01,34272,0
2014-02-18,10,10.02,9.73,9.73,92772,0
2014-02-19,9.73,9.86,9.3201,9.49,59582,0
2014-02-20,9.41,9.47,8.52,8.58,153178,0
2014-02-21,8.62,9.236,7.76,9.02,419128,0
2014-02-24,9.03,9.23,8.75,9.21,109047,0
2014-02-25,9.18,9.61,9.1001,9.13,84374,0
2014-02-26,9,9.12,8.8,9.04,47487,0
2014-02-27,9.04,9.2,8.75,8.77,108448,0
2014-02-28,8.75,9.78,8.75,9.35,207408,0
2014-03-03,9.34,9.73,9.15,9.25,89188,0
2014-03-04,9.38,9.5,9.15,9.33,101019,0
2014-03-05,9.33,10.31,9.21,10.2,161020,0
2014-03-06,10.06,10.81,9.95,10.51,122364,0
2014-03-07,10.53,10.62,10.16,10.23,78796,0
2014-03-10,10.3,11,10.15,11,66668,0
2014-03-11,10.75,10.75,10.07,10.2,108835,0
2014-03-12,10.44,10.95,10.2,10.75,152788,0
2014-03-13,11,11.9,10.9,11.2,254539,0
2014-03-14,11.27,11.46,11.01,11.22,58899,0
2014-03-17,11.3,11.4,10.84,11,66972,0
2014-03-18,11,11.13,10.74,10.85,84730,0
2014-03-19,11.06,11.4,10.86,11.23,148234,0
2014-03-20,11.15,11.28,10.85,10.99,80424,0
2014-03-21,11.01,11.13,10.8,10.81,65817,0
2014-03-24,10.86,10.89,9.74,9.94,148287,0
2014-03-25,9.91,10.353,9.91,9.96,55778,0
2014-03-26,10.03,10.49,9.5,9.63,144200,0
2014-03-27,9.58,9.81,8.84,9.77,147856,0
2014-03-28,9.86,10.65,9.71,10.5,96366,0
2014-03-31,10.63,11.12,10.63,10.91,161785,0
2014-04-01,10.88,11,10.65,10.9,53747,0
2014-04-02,10.86,10.92,10.355,10.61,71287,0
2014-04-03,10.45,10.999,10.45,10.77,92513,0
2014-04-04,10.78,10.99,10.1,10.28,91431,0
2014-04-07,10.2,10.33,9.55,9.97,136964,0
2014-04-08,10.05,10.59,9.8,10.59,56226,0
2014-04-09,10.07,10.79,10.02,10.73,100727,0
2014-04-10,10.86,10.98,10.15,10.36,120026,0
2014-04-11,10.31,10.41,9.9,9.97,75393,0
2014-04-14,10.01,10.2,9.791,10.11,85798,0
2014-04-15,10.15,10.17,9.5,9.89,70407,0
2014-04-16,9.86,10.3,9.58,10.27,73411,0
2014-04-17,10.24,10.43,10.12,10.41,76748,0
2014-04-21,10.13,10.55,10.13,10.18,46551,0
2014-04-22,10.18,10.41,10.04,10.24,59770,0
2014-04-23,10.18,10.4,10.1,10.1,15615,0
2014-04-24,10.1,10.4,9.78,9.89,38101,0
2014-04-25,9.87,10.185,9.79,9.98,248020,0
2014-04-28,9.95,10.01,9.44,9.51,103024,0
2014-04-29,9.58,9.609,9.21,9.38,67533,0
2014-04-30,9.39,9.39,8.83,9.24,104606,0
2014-05-01,9.308,9.72,9.2001,9.43,62830,0
2014-05-02,9.129,9.549,9.129,9.299,14757,0
2014-05-05,9.22,9.41,9.08,9.21,52614,0
2014-05-06,9.08,9.2409,9.08,9.1,15510,0
2014-05-07,9,9.2,7.6701,7.99,142046,0
2014-05-08,7.58,8.22,7.51,8.16,141896,0
2014-05-09,8.25,8.61,7.955,8.42,70425,0
2014-05-12,8.53,8.57,7.97,8.06,75277,0
2014-05-13,8.03,8.06,7.72,7.8,70850,0
2014-05-14,7.8,7.929,7.52,7.77,71851,0
2014-05-15,7.79,7.79,7.59,7.65,36457,0
2014-05-16,7.64,8.14,7.58,8.02,36770,0
2014-05-19,8.04,8.47,7.9601,8.04,65553,0
2014-05-20,8.04,8.3,7.902,8.23,34467,0
2014-05-21,8.27,8.75,8.27,8.5,33683,0
2014-05-22,8.52,8.93,8.5,8.9,48135,0
2014-05-23,8.95,9.35,8.73,8.79,42163,0
2014-05-27,8.73,9.3199,8.73,8.81,40843,0
2014-05-28,8.74,9.2,8.74,9.17,33756,0
2014-05-29,9.25,9.28,9.06,9.2,35400,0
2014-05-30,9.1,9.21,8.89,8.93,28625,0
2014-06-02,8.97,8.97,7.86,8.34,79435,0
2014-06-03,8.41,8.48,8.14,8.36,26184,0
2014-06-04,8.24,8.674,8.24,8.52,24944,0
2014-06-05,8.47,9.23,8.43,9.16,83884,0
2014-06-06,9.23,9.24,9.08,9.11,23059,0
2014-06-09,9.15,9.35,9.15,9.1801,33931,0
2014-06-10,9.35,9.35,8.8,8.8,42678,0
2014-06-11,8.8,8.9067,8.2701,8.72,40844,0
2014-06-12,8.71,9.2,8.53,8.89,28873,0
2014-06-13,8.86,9.04,8.69,8.97,8595,0
2014-06-16,9.02,9.09,8.66,8.89,26805,0
2014-06-17,8.85,9.1299,8.82,8.95,25270,0
2014-06-18,8.91,9.1,8.7001,9.1,23622,0
2014-06-19,9.23,10,9.1,9.937,88022,0
2014-06-20,9.91,10,9.59,9.9,21060,0
2014-06-23,10,10,9.48,9.7,22753,0
2014-06-24,9.6,9.97,9.2,9.58,28999,0
2014-06-25,9.49,9.65,9.21,9.32,39522,0
2014-06-26,9.2,9.45,8.8,9.38,54759,0
2014-06-27,9.47,9.48,9.1301,9.3,7032,0
2014-06-30,9.19,9.38,9.11,9.18,17968,0
2014-07-01,9.15,9.64,8.663,8.85,65819,0
2014-07-02,8.86,9.11,8.75,9.11,18400,0
2014-07-03,9.08,9.12,8.7701,8.93,12243,0
2014-07-07,8.94,8.94,8.36,8.46,35824,0
2014-07-08,8.58,8.6063,8.3,8.3,24700,0
2014-07-09,8.33,8.49,7.902,8.06,56412,0
2014-07-10,7.86,7.998,7.36,7.5,100484,0
2014-07-11,7.58,8.4499,7.5,8.2,55297,0
2014-07-14,8.2,9,8.19,8.99,50693,0
2014-07-15,9.01,9.02,8.38,8.61,33618,0
2014-07-16,8.58,8.72,8.2001,8.45,21044,0
2014-07-17,8.6,8.63,8.16,8.24,8258,0
2014-07-18,8.2,8.38,7.9,7.92,40179,0
2014-07-21,7.91,8.6399,7.91,8.5,31414,0
2014-07-22,8.49,8.527,8.0121,8.42,59684,0
2014-07-23,8.5,8.65,8.08,8.24,18795,0
2014-07-24,8.24,8.4,8.11,8.2106,6491,0
2014-07-25,8.1,8.2999,8.028,8.12,20623,0
2014-07-28,8.05,8.3,7.9,7.92,30363,0
2014-07-29,7.99,8.28,7.9,7.95,27102,0
2014-07-30,7.95,8.29,7.9,8.22,24245,0
2014-07-31,8.09,8.25,7.91,8.15,20183,0
2014-08-01,8.06,8.119,7.67,7.89,29697,0
2014-08-04,7.55,7.64,6.8605,6.98,130578,0
2014-08-05,6.75,7.12,6.7,6.92,60689,0
2014-08-06,6.95,7.257,6.61,6.71,36714,0
2014-08-07,6.71,6.85,6.6,6.71,29610,0
2014-08-08,6.64,7.42,6.64,7.37,37519,0
2014-08-11,7.46,7.83,7.42,7.46,22537,0
2014-08-12,7.56,7.71,7.0004,7.56,54803,0
2014-08-13,7.55,7.699,7.38,7.68,34046,0
2014-08-14,7.59,7.85,7.44,7.8399,23087,0
2014-08-15,7.85,7.9,7.4,7.8699,46536,0
2014-08-18,7.86,7.92,7.52,7.87,35599,0
2014-08-19,7.9,8.88,7.88,8.79,109684,0
2014-08-20,8.93,9.03,8.5001,8.65,66302,0
2014-08-21,8.52,8.76,7.91,8.67,98721,0
2014-08-22,8.56,8.69,8.0301,8.32,70722,0
2014-08-25,8.49,8.77,7.9801,8.34,79857,0
2014-08-26,8.31,8.414,8.01,8.15,7872,0
2014-08-27,8.01,8.091,7.21,7.44,77484,0
2014-08-28,7.28,7.6999,7.25,7.52,43932,0
2014-08-29,7.56,7.97,7.55,7.85,46127,0
2014-09-02,7.84,7.84,7.48,7.58,14678,0
2014-09-03,7.6,7.6,7.4001,7.53,24284,0
2014-09-04,7.48,7.6,7.3601,7.44,44998,0
2014-09-05,7.48,7.6099,7.36,7.37,26446,0
2014-09-08,7.37,7.45,6.8,6.82,69406,0
2014-09-09,6.86,7.239,6.83,6.88,30741,0
2014-09-10,6.76,7.0799,6.76,7.04,11803,0
2014-09-11,6.98,7.09,6.98,7.07,20500,0
2014-09-12,7.07,7.0828,6.93,6.95,26193,0
2014-09-15,6.93,7.07,6.6,6.69,64248,0
2014-09-16,6.76,6.76,6.55,6.69,32060,0
2014-09-17,6.59,6.81,6.57,6.75,18497,0
2014-09-18,6.67,6.79,6.6,6.63,38883,0
2014-09-19,6.64,6.6627,6.55,6.6,17131,0
2014-09-22,6.6,6.6,6.5,6.53,47492,0
2014-09-23,6.52,6.53,6.09,6.11,55763,0
2014-09-24,6.08,6.3,5.07,6.25,182905,0
2014-09-25,6.28,6.5,6.25,6.48,34043,0
2014-09-26,6.46,7.14,6.418,7.01,38244,0
2014-09-29,7,7.4199,6.99,7.23,53885,0
2014-09-30,7.13,7.13,6.24,6.68,87501,0
2014-10-01,6.6,6.65,6.2651,6.6,40450,0
2014-10-02,6.6,6.64,6.26,6.36,17306,0
2014-10-03,6.32,6.81,6.31,6.31,15569,0
2014-10-06,6.28,6.5985,5.8,5.9,31516,0
2014-10-07,5.8,6.15,5.62,5.98,39689,0
2014-10-08,5.95,6.49,5.7725,6.44,45122,0
2014-10-09,6.472,6.4799,5.9664,6.14,39267,0
2014-10-10,6.17,6.23,5.96,6.11,46403,0
2014-10-13,6.17,6.17,5.65,5.69,40104,0
2014-10-14,5.63,6.05,5.38,5.98,54247,0
2014-10-15,5.88,5.99,5.25,5.78,74091,0
2014-10-16,5.79,6.15,5.6184,6.11,40114,0
2014-10-17,6.15,6.99,6.05,6.65,85016,0
2014-10-20,6.55,6.85,6.21,6.5701,42455,0
2014-10-21,6.5,6.64,6.27,6.64,29744,0
2014-10-22,6.63,6.75,6.19,6.48,37157,0
2014-10-23,6.48,6.48,6.19,6.359,40481,0
2014-10-24,6.38,6.4371,6.16,6.18,38613,0
2014-10-27,6.14,6.14,5.595,5.9,49862,0
2014-10-28,5.9099,6.24,5.7455,6.24,26719,0
2014-10-29,6.21,6.44,5.97,5.9901,31099,0
2014-10-30,6,6.35,5.92,6.28,38005,0
2014-10-31,6.25,6.25,5.9499,6.06,39188,0
2014-11-03,5.95,6.182,5.7,6.03,32676,0
2014-11-04,6.01,6.15,5.97,6.15,27356,0
2014-11-05,6.27,6.27,6,6.12,15998,0
2014-11-06,6.01,6.01,5.75,5.9,39948,0
2014-11-07,5.85,5.94,5.2868,5.45,63265,0
2014-11-10,5.49,5.66,5.405,5.45,33472,0
2014-11-11,5.45,6.0999,5.083,5.27,46716,0
2014-11-12,5.17,5.88,5.17,5.85,26402,0
2014-11-13,5.85,5.85,5.51,5.61,28301,0
2014-11-14,5.5,6.09,5.2601,6.01,93234,0
2014-11-17,6.01,6.4,5.9,6.14,46894,0
2014-11-18,6.1,6.87,6.05,6.58,89855,0
2014-11-19,6.62,6.98,6.356,6.98,63264,0
2014-11-20,6.95,6.99,6.78,6.8432,34262,0
2014-11-21,6.97,6.9703,6.45,6.83,49379,0
2014-11-24,6.94,7.79,6.75,7.78,121194,0
2014-11-25,7.82,7.95,7.574,7.86,92699,0
2014-11-26,7.99,8.092,7.8,7.94,52731,0
2014-11-28,7.85,8.1099,7.778,7.85,23619,0
2014-12-01,7.87,8.033,7.41,7.42,30860,0
2014-12-02,7.35,7.84,7.34,7.681,32752,0
2014-12-03,7.87,8.02,7.51,7.77,33847,0
2014-12-04,7.87,8.21,7.79,8.13,98569,0
2014-12-05,8.09,8.2,7.76,7.84,52148,0
2014-12-08,8.05,9.4852,7.69,7.7,200130,0
2014-12-09,7.81,8.1,7.7,7.99,32854,0
2014-12-10,7.93,8,7.26,7.44,47403,0
2014-12-11,7.44,8.04,6.51,7.995,179641,0
2014-12-12,7.89,7.92,7.53,7.67,68542,0
2014-12-15,7.66,7.96,7.57,7.61,30588,0
2014-12-16,7.47,7.47,6.8,6.81,90746,0
2014-12-17,6.75,7.6699,6.75,7.34,69161,0
2014-12-18,7.46,7.64,7.37,7.47,35120,0
2014-12-19,7.49,7.6,7.375,7.41,31674,0
2014-12-22,7.4,7.5,7.2,7.2,34217,0
2014-12-23,7.2,7.6,7.06,7.475,37455,0
2014-12-24,7.39,7.6786,7.384,7.63,17164,0
2014-12-26,7.63,7.63,7.28,7.29,15857,0
2014-12-29,7.33,7.45,7.14,7.22,16347,0
2014-12-30,7.3,7.3,6.93,6.99,31509,0
2014-12-31,7,7.33,6.84,7.33,41520,0
2015-01-02,7.33,7.43,6.89,7.24,39617,0
2015-01-05,7.1,7.31,7.03,7.27,17117,0
2015-01-06,7.25,7.25,6.76,6.86,48531,0
2015-01-07,6.92,6.92,6.66,6.7,32491,0
2015-01-08,6.8699,7,6.5,6.6551,41327,0
2015-01-09,6.56,6.66,6.01,6.09,63792,0
2015-01-12,6.06,6.13,5.31,5.83,88486,0
2015-01-13,5.85,6.1,5.85,6,40267,0
2015-01-14,6.4,6.6899,5.91,6.2,32593,0
2015-01-15,6.8199,6.8199,5.98,6.03,13157,0
2015-01-16,6.03,6.44,6.03,6.07,13678,0
2015-01-20,6.05,6.1304,5.69,5.85,30986,0
2015-01-21,6.22,6.3999,5.58,5.58,46435,0
2015-01-22,5.37,6.17,5.37,6.17,60237,0
2015-01-23,6.35,6.35,6,6.19,30387,0
2015-01-26,6.21,6.39,5.76,5.84,60731,0
2015-01-27,5.85,6.3199,5.7,5.96,33586,0
2015-01-28,6.13,6.197,5.78,5.88,37162,0
2015-01-29,6.1,6.44,5.89,6.38,120516,0
2015-01-30,6.28,6.45,5.7193,5.79,61477,0
2015-02-02,5.79,6,5.58,5.78,28844,0
2015-02-03,5.78,6.22,5.78,5.97,41666,0
2015-02-04,6.19,6.2,5.87,6.11,92295,0
2015-02-05,6.2,6.5,6.05,6.33,354774,0
2015-02-06,6.35,6.54,6.15,6.54,187892,0
2015-02-09,6.58,6.94,6.36,6.845,81744,0
2015-02-10,6.71,7.39,6.6,7.28,126575,0
2015-02-11,7.2,7.65,6.9505,7.62,68241,0
2015-02-12,7.75,7.75,7.11,7.34,44505,0
2015-02-13,7.5,7.8576,7.18,7.26,34363,0
2015-02-17,7.1,7.62,6.939,7.09,58188,0
2015-02-18,7.2,7.35,6.84,6.85,60202,0
2015-02-19,6.85,7,6.59,6.61,41179,0
2015-02-20,6.67,6.95,6.5301,6.79,51644,0
2015-02-23,6.73,6.79,6.54,6.55,48261,0
2015-02-24,6.67,6.82,6.55,6.65,43446,0
2015-02-25,6.72,7.24,6.6,6.905,63358,0
2015-02-26,6.73,7.1999,6.63,7.03,50215,0
2015-02-27,7.08,7.08,6.51,6.71,103191,0
2015-03-02,6.65,6.69,6.09,6.18,169600,0
2015-03-03,6.25,6.33,5.91,6.09,71900,0
2015-03-04,6.09,6.39,5.96,6.14,102500,0
2015-03-05,6.15,6.36,6.03,6.34,42300,0
2015-03-06,6.33,6.68,6.3,6.33,223200,0
2015-03-09,6.29,6.4,6.14,6.38,30000,0
2015-03-10,6.34,6.39,5.93,6.12,45400,0
2015-03-11,5.98,6.24,5.95,5.95,55900,0
2015-03-12,5.98,6.01,5.78,5.87,79100,0
2015-03-13,6.29,6.29,5.8,6.01,47900,0
2015-03-16,6.02,6.39,5.67,5.74,45900,0
2015-03-17,5.67,5.93,5.51,5.72,92600,0
2015-03-18,5.92,6,5.64,5.79,39200,0
2015-03-19,5.87,6.17,5.7,5.77,31300,0
2015-03-20,5.8,5.81,5.35,5.51,111400,0
2015-03-23,5.4,5.56,4.94,5.19,216400,0
2015-03-24,5.19,5.34,5.01,5.25,137100,0
2015-03-25,5.22,5.56,4.51,4.97,335200,0
2015-03-26,4.97,5.45,4.76,5.37,72100,0
2015-03-27,5.25,5.46,5.07,5.46,82200,0
2015-03-30,5.51,5.55,5.13,5.22,90200,0
2015-03-31,5.17,5.5,5.1,5.29,30089,0
2015-04-01,5.3,5.52,5.03,5.21,28500,0
2015-04-02,5.18,5.84,5.06,5.84,76100,0
2015-04-06,5.71,5.71,5.09,5.52,67700,0
2015-04-07,5.46,5.62,5.27,5.28,22122,0
2015-04-08,5.35,5.41,5.17,5.24,40400,0
2015-04-09,5.24,5.27,5,5.0903,54436,0
2015-04-10,5.14,5.25,5.1,5.11,27000,0
2015-04-13,5.01,5.23,5.01,5.2,17400,0
2015-04-14,5.18,5.28,5.08,5.26,33000,0
2015-04-15,5.25,5.66,5.23,5.65,64214,0
2015-04-16,5.64,5.83,5.47,5.76,47024,0
2015-04-17,5.74,5.74,5.61,5.74,19000,0
2015-04-20,5.63,5.92,5.63,5.9,57272,0
2015-04-21,5.93,6,5.54,5.61,82223,0
2015-04-22,5.402,5.83,5.2813,5.69,31783,0
2015-04-23,5.71,5.8,5.47,5.56,19200,0
2015-04-24,5.59,5.75,5.51,5.54,15383,0
2015-04-27,5.51,5.61,5.25,5.29,44800,0
2015-04-28,5.32,5.4004,5.19,5.19,30065,0
2015-04-29,5.18,5.52,5.17,5.45,92900,0
2015-04-30,5.33,5.35,5.01,5.03,76600,0
2015-05-01,5.09,5.14,4.95,5.07,41400,0
2015-05-04,5.07,5.11,4.94,4.98,36600,0
2015-05-05,4.92,5,4.83,4.97,66400,0
2015-05-06,5,5,4.63,4.96,76954,0
2015-05-07,4.89,5,4.7,4.9,55204,0
2015-05-08,4.92,5,4.85,4.95,62400,0
2015-05-11,4.98,4.98,4.74,4.74,37700,0
2015-05-12,4.894,5.216,4.64,5.08,90483,0
2015-05-13,5.34,5.854,5.34,5.64,224277,0
2015-05-14,5.68,5.78,5.46,5.7,76200,0
2015-05-15,5.8,6.295,5.72,5.77,210688,0
2015-05-18,5.54,5.85,5.36,5.45,90047,0
2015-05-19,5.31,5.41,5.08,5.23,45700,0
2015-05-20,5.21,5.27,4.89,5.15,66398,0
2015-05-21,5.12,5.35,5.11,5.29,63600,0
2015-05-22,5.35,5.65,5.31,5.53,65100,0
2015-05-26,5.47,5.47,5.29,5.35,40897,0
2015-05-27,5.4,5.4,5.18,5.29,46200,0
2015-05-28,5.31,5.31,5.2,5.2551,17779,0
2015-05-29,5.23,5.26,5.18,5.23,55700,0
2015-06-01,5.26,5.46,5.05,5.43,83002,0
2015-06-02,5.43,5.63,5.2911,5.53,93387,0
2015-06-03,5.43,5.56,5.43,5.52,19800,0
2015-06-04,5.59,5.6,5.36,5.38,25300,0
2015-06-05,5.33,5.47,5.3,5.41,39300,0
2015-06-08,5.45,5.58,5.4,5.58,20700,0
2015-06-09,5.55,5.7899,5.401,5.7,50507,0
2015-06-10,5.68,5.76,5.41,5.45,32644,0
2015-06-11,5.52,5.52,5.3,5.38,21675,0
2015-06-12,5.38,5.52,5.35,5.42,16200,0
2015-06-15,5.41,5.49,5.27,5.4,49300,0
2015-06-16,5.38,5.46,5.31,5.41,20600,0
2015-06-17,5.42,5.46,5.35,5.45,36900,0
2015-06-18,5.41,5.42,5.31,5.36,27600,0
2015-06-19,5.4,5.4,5.27,5.32,36200,0
2015-06-22,5.42,5.63,5.38,5.6,71300,0
2015-06-23,5.61,5.6599,5.55,5.6,21980,0
2015-06-24,5.54,5.55,5.41,5.44,22800,0
2015-06-25,5.43,5.47,5.32,5.44,72100,0
2015-06-26,5.46,5.65,5.44,5.65,16700,0
2015-06-29,5.57,5.57,5.32,5.36,43200,0
2015-06-30,5.34,5.46,5.29,5.41,15151,0
2015-07-01,5.48,5.5,5.16,5.22,39800,0
2015-07-02,5.19,5.25,5.07,5.15,36900,0
2015-07-06,5.09,5.09,4.84,4.92,35400,0
2015-07-07,4.91,5.3,4.8,5.08,372400,0
2015-07-08,5.11,5.11,4.82,4.94,69700,0
2015-07-09,5,5.05,4.83,4.9,49100,0
2015-07-10,5,5,4.76,4.95,66400,0
2015-07-13,4.94,5.11,4.81,4.99,45400,0
2015-07-14,5,5.18,4.75,4.79,77457,0
2015-07-15,4.87,4.87,4.66,4.71,82748,0
2015-07-16,4.69,4.75,4.44,4.65,88000,0
2015-07-17,4.68,4.68,4.18,4.44,274400,0
2015-07-20,4.52,4.59,4.2,4.42,69800,0
2015-07-21,4.34,4.37,4.08,4.25,65700,0
2015-07-22,4.14,4.45,4.04,4.37,141800,0
2015-07-23,4.41,4.41,4.06,4.06,91800,0
2015-07-24,4.1,4.22,3.72,3.86,180300,0
2015-07-27,3.91,3.91,3.43,3.54,205400,0
2015-07-28,3.34,3.82,3.22,3.81,78200,0
2015-07-29,3.79,4,3.45,3.95,57521,0
2015-07-30,3.94,3.99,3.86,3.93,19500,0
2015-07-31,3.93,3.98,3.83,3.92,93500,0
2015-08-03,3.93,3.97,3.75,3.96,67654,0
2015-08-04,3.94,3.94,3.6,3.67,85000,0
2015-08-05,3.66,3.74,3.5,3.56,40700,0
2015-08-06,3.49,3.63,3.41,3.44,63166,0
2015-08-07,3.58,3.86,3.3,3.79,141200,0
2015-08-10,3.8,4,3.63,3.88,37400,0
2015-08-11,4.04,4.12,3.82,4.12,90800,0
2015-08-12,4.15,4.93,3.75,4.87,116700,0
2015-08-13,5,5.36,4.79,5.26,203600,0
2015-08-14,5.34,5.34,4.8,5.3,88100,0
2015-08-17,5.29,5.39,4.9,5.38,102100,0
2015-08-18,5.48,5.48,5.03,5.33,57300,0
2015-08-19,5.22,5.61,5.1,5.38,87400,0
2015-08-20,5.29,5.41,5.09,5.1,46300,0
2015-08-21,5.21,5.24,4.68,5.07,69500,0
2015-08-24,4.71,4.76,4.27,4.55,164952,0
2015-08-25,4.99,4.99,4.67,4.68,22100,0
2015-08-26,4.87,4.93,4.3,4.63,70200,0
2015-08-27,4.78,4.87,4.46,4.53,100200,0
2015-08-28,4.5,4.74,4.31,4.67,114700,0
2015-08-31,4.8,5.04,4.54,4.96,56400,0
2015-09-01,4.87,4.94,4.6,4.8,35400,0
2015-09-02,4.81,5.1,4.77,5.01,42000,0
2015-09-03,5.01,5.14,4.89,5.04,35500,0
2015-09-04,5.07,5.13,4.97,5.05,84500,0
2015-09-08,5.11,5.37,5.05,5.2,87000,0
2015-09-09,5.28,5.88,5.26,5.73,191300,0
2015-09-10,5.8,6.65,5.6,6.4,223307,0
2015-09-11,6.31,6.55,6.02,6.29,74600,0
2015-09-14,6.35,7.32,6.35,6.96,229500,0
2015-09-15,6.94,7.35,6.42,6.53,146700,0
2015-09-16,6.45,6.79,5.9,5.94,232200,0
2015-09-17,5.94,6.13,5.793,5.92,102355,0
2015-09-18,5.86,6.25,5.83,6.25,140200,0
2015-09-21,6.39,6.99,6.36,6.99,122000,0
2015-09-22,6.69,7.64,6.22,7.19,215600,0
2015-09-23,8.09,8.09,7.15,7.23,101605,0
2015-09-24,7.22,7.49,6.65,7.11,96243,0
2015-09-25,7.14,7.14,6.08,6.29,154500,0
2015-09-28,6.17,6.3,5.4,5.56,149916,0
2015-09-29,5.67,5.75,5.1,5.36,89300,0
2015-09-30,5.49,6.32,5.33,6.19,122100,0
2015-10-01,6.23,6.23,5.73,5.77,53000,0
2015-10-02,5.68,6.01,5.5,5.78,41500,0
2015-10-05,5.81,6.0999,5.45,5.52,148352,0
2015-10-06,5.5,5.95,5.47,5.79,82300,0
2015-10-07,5.79,5.97,5.7,5.85,70519,0
2015-10-08,5.9,6.1,5.85,6.09,63800,0
2015-10-09,6.05,6.41,5.98,6.41,51700,0
2015-10-12,6.44,6.45,6.006,6.22,21372,0
2015-10-13,6.2,6.54,6.2,6.33,27400,0
2015-10-14,6.34,6.4499,6.15,6.33,17575,0
2015-10-15,6.51,6.51,6.2,6.25,22600,0
2015-10-16,6.27,6.38,6.25,6.26,6800,0
2015-10-19,6.26,6.27,5.9,5.92,65723,0
2015-10-20,5.92,6.11,5.88,6.03,13325,0
2015-10-21,6.07,6.15,6,6.03,11200,0
2015-10-22,6.19,6.43,6,6.05,29200,0
2015-10-23,6.11,6.18,5.64,5.82,68800,0
2015-10-26,5.84,5.84,5.58,5.7,52200,0
2015-10-27,5.62,5.81,5.32,5.34,75000,0
2015-10-28,5.38,5.54,5.31,5.38,22800,0
2015-10-29,5.69,5.69,5.45,5.49,19700,0
2015-10-30,5.46,5.64,5.22,5.62,115900,0
2015-11-02,5.62,6.13,5.605,5.97,66208,0
2015-11-03,5.98,6.0416,5.5,5.68,33340,0
2015-11-04,5.71,6.14,5.69,6.01,45196,0
2015-11-05,5.96,6.07,5.88,5.93,31200,0
2015-11-06,5.86,5.92,5.37,5.58,115400,0
2015-11-09,5.54,5.72,5.3,5.44,123488,0
2015-11-10,5.4,5.47,5.18,5.3,84200,0
2015-11-11,5.31,5.31,5.01,5.09,52900,0
2015-11-12,5.06,5.15,4.84,4.84,102000,0
2015-11-13,4.84,4.99,4.16,4.73,99300,0
2015-11-16,4.73,4.96,4.73,4.86,32800,0
2015-11-17,4.9,4.9,4.56,4.63,88300,0
2015-11-18,4.65,4.67,4.5,4.55,60100,0
2015-11-19,4.6,4.78,4.47,4.73,32703,0
2015-11-20,4.82,5.1,4.66,5.05,148100,0
2015-11-23,5.1,5.1,4.59,4.69,67500,0
2015-11-24,4.69,4.85,4.61,4.67,15300,0
2015-11-25,4.58,4.99,4.58,4.91,29800,0
2015-11-27,4.89,4.94,4.73,4.74,16800,0
2015-11-30,4.82,5.03,4.8,5,34900,0
2015-12-01,5.18,5.18,4.83,5.07,53463,0
2015-12-02,5,5.259,5,5.08,17126,0
2015-12-03,5.12,5.22,4.9801,5,47339,0
2015-12-04,5,5.08,4.98,5,29600,0
2015-12-07,5,5,4.81,4.85,20100,0
2015-12-08,4.84,4.93,4.8,4.91,99169,0
2015-12-09,4.92,4.92,4.68,4.86,104900,0
2015-12-10,4.86,4.95,4.8,4.9,22700,0
2015-12-11,4.84,4.99,4.78,4.8,72800,0
2015-12-14,4.75,4.8,4.55,4.66,57580,0
2015-12-15,4.73,4.73,4.32,4.44,87500,0
2015-12-16,4.46,4.6,4.46,4.52,49000,0
2015-12-17,4.57,4.97,4.47,4.65,110900,0
2015-12-18,4.68,4.81,4.65,4.65,22200,0
2015-12-21,4.71,5.3,4.71,5.17,206200,0
2015-12-22,5.16,5.25,4.98,4.99,22398,0
2015-12-23,4.93,5.09,4.93,5.01,20700,0
2015-12-24,5.09,5.0972,4.95,4.95,10599,0
2015-12-28,4.95,5.085,4.91,4.99,28688,0
2015-12-29,4.94,5.1614,4.9,5,30683,0
2015-12-30,4.95,5.065,4.8131,4.86,30763,0
2015-12-31,4.93,4.93,4.75,4.85,11582,0
2016-01-04,4.76,4.93,4.5401,4.9,17084,0
2016-01-05,4.95,5.01,4.71,4.75,18065,0
2016-01-06,4.72,4.72,4.42,4.46,58158,0
2016-01-07,4.43,4.533,4.38,4.52,31918,0
2016-01-08,4.66,4.69,4.4,4.4,35763,0
2016-01-11,4.4,4.4,3.53,3.91,199973,0
2016-01-12,3.97,3.99,3.764,3.88,72211,0
2016-01-13,3.91,3.91,3.3,3.33,78926,0
2016-01-14,3.3,3.41,2.68,3.39,261596,0
2016-01-15,3.27,3.42,3.0101,3.28,43909,0
2016-01-19,3.37,3.54,3.3,3.47,66700,0
2016-01-20,3.4,3.4,3.088,3.28,35799,0
2016-01-21,3.3053,3.94,3.3053,3.57,46250,0
2016-01-22,3.65,3.85,3.42,3.46,25253,0
2016-01-25,3.5,3.54,3.26,3.3,44472,0
2016-01-26,3.139,3.45,3.139,3.32,19372,0
2016-01-27,3.33,3.525,2.9,3.11,28370,0
2016-01-28,3.07,3.21,2.94,3.09,29494,0
2016-01-29,3.3799,3.86,3.36,3.78,64118,0
2016-02-01,3.86,3.915,3.6,3.63,29362,0
2016-02-02,3.57,3.57,3.1701,3.57,18282,0
2016-02-03,3.635,3.635,3.14,3.295,35704,0
2016-02-04,3.28,3.42,3.15,3.39,29164,0
2016-02-05,3.35,3.35,3.16,3.19,14404,0
2016-02-08,3.15,3.22,2.93,2.98,55499,0
2016-02-09,2.9849,3.165,2.9849,3.07,36025,0
2016-02-10,3.16,3.2,3.02,3.0701,73403,0
2016-02-11,3.1,3.2794,3.07,3.1,59864,0
2016-02-12,3.3061,3.9048,3.18,3.5301,111610,0
2016-02-16,3.57,3.7128,3.57,3.64,11365,0
2016-02-17,3.62,3.71,3.55,3.62,18328,0
2016-02-18,3.57,3.6767,3.5399,3.54,5677,0
2016-02-19,3.4485,3.6499,3.3701,3.61,13842,0
2016-02-22,3.7399,3.85,3.4747,3.55,19337,0
2016-02-23,3.55,3.677,3.455,3.55,21005,0
2016-02-24,3.53,3.67,3.53,3.61,9804,0
2016-02-25,3.685,3.945,3.65,3.71,20370,0
2016-02-26,3.7,4.1399,3.6426,3.993,31829,0
2016-02-29,4.1,4.48,3.9901,4.13,16995,0
2016-03-01,4.19,4.19,3.835,4,28256,0
2016-03-02,4.026,4.026,3.93,3.98,22355,0
2016-03-03,3.98,4.055,3.902,4.02,23091,0
2016-03-04,4.02,4.02,3.37,3.37,90652,0
2016-03-07,3.52,3.8535,3.39,3.47,34308,0
2016-03-08,3.43,3.48,3.32,3.32,22591,0
2016-03-09,3.3644,3.42,3.33,3.4,14497,0
2016-03-10,3.4509,3.581,3.4164,3.5,34338,0
2016-03-11,3.702,3.94,3.32,3.8,48071,0
2016-03-14,3.84,4.0283,3.6455,3.9399,62054,0
2016-03-15,3.78,4.01,3.5,3.96,13062,0
2016-03-16,4,4.01,3.82,3.85,12212,0
2016-03-17,3.94,3.94,3.77,3.84,6697,0
2016-03-18,3.82,3.9899,3.82,3.93,16162,0
2016-03-21,3.98,4.031,3.95,3.96,27963,0
2016-03-22,4.02,4.02,3.94,3.96,21266,0
2016-03-23,3.96,3.97,3.81,3.97,13268,0
2016-03-24,3.96,3.97,3.88,3.94,17599,0
2016-03-28,3.99,4,3.7881,3.89,19998,0
2016-03-29,3.89,4,3.87,3.9,67809,0
2016-03-30,3.9,4.22,3.8701,4.01,54764,0
2016-03-31,3.97,4.16,3.9401,3.99,80940,0
2016-04-01,4,4.09,3.9701,4.03,25389,0
2016-04-04,3.89,3.97,3.75,3.75,10828,0
2016-04-05,4.19,4.3,3.8609,3.93,115655,0
2016-04-06,4,4,3.78,3.84,12576,0
2016-04-07,3.8,3.99,3.78,3.81,26994,0
2016-04-08,3.95,3.95,3.78,3.85,4341,0
2016-04-11,3.9,4.01,3.9,3.98,23490,0
2016-04-12,4.035,4.035,3.828,3.9201,25472,0
2016-04-13,3.95,4.0061,3.85,3.91,11282,0
2016-04-14,4.09,4.09,3.97,4,7433,0
2016-04-15,3.91,4.03,3.9,3.95,6639,0
2016-04-18,3.94,4.09,3.94,4,26531,0
2016-04-19,4.08,4.155,4.02,4.08,16542,0
2016-04-20,4.32,4.32,4.15,4.2899,16141,0
2016-04-21,4.305,4.305,4.1701,4.22,8760,0
2016-04-22,4.2,4.24,4.2,4.21,5841,0
2016-04-25,4.22,4.35,4.1927,4.35,23281,0
2016-04-26,4.28,4.58,4.19,4.53,31411,0
2016-04-27,4.5299,4.53,4.31,4.43,29083,0
2016-04-28,4.45,4.7699,4.45,4.55,25460,0
2016-04-29,4.7196,5,4.59,4.7143,33388,0
2016-05-02,4.85,4.85,4.51,4.55,75668,0
2016-05-03,4.43,4.5399,4.32,4.51,19392,0
2016-05-04,4.44,4.7899,4.3101,4.45,43402,0
2016-05-05,4.49,4.63,4.35,4.43,14504,0
2016-05-06,4.43,4.7,4.3696,4.39,30455,0
2016-05-09,4.365,4.64,4.27,4.29,19295,0
2016-05-10,4.27,4.49,4.25,4.3199,18359,0
2016-05-11,4.32,4.47,4.26,4.26,15947,0
2016-05-12,4.34,4.64,4.26,4.5,25911,0
2016-05-13,4.6,4.63,4.23,4.33,31469,0
2016-05-16,4.28,4.44,4.25,4.27,18165,0
2016-05-17,4.22,4.42,4.22,4.26,19835,0
2016-05-18,4.2901,4.2901,3.96,3.96,84624,0
2016-05-19,3.99,4.02,3.79,3.97,34175,0
2016-05-20,4.0094,4.0999,3.95,4.01,25921,0
2016-05-23,3.96,4.08,3.96,4.04,31573,0
2016-05-24,3.99,4.15,3.96,3.98,16906,0
2016-05-25,4,4.05,3.98,3.99,12048,0
2016-05-26,3.98,4.05,3.87,3.99,15132,0
2016-05-27,3.88,3.95,3.86,3.93,14126,0
2016-05-31,3.95,4.05,3.85,4.02,42910,0
2016-06-01,4.01,4.49,4,4.45,40689,0
2016-06-02,4.35,4.49,4.236,4.34,29670,0
2016-06-03,4.24,4.51,4.24,4.38,34840,0
2016-06-06,4.33,4.59,4.31,4.41,61887,0
2016-06-07,4.42,4.5511,4.3201,4.38,27111,0
2016-06-08,4.5,4.86,4.43,4.815,229127,0
2016-06-09,4.75,4.9195,4.75,4.88,17211,0
2016-06-10,4.93,4.98,4.7801,4.97,17341,0
2016-06-13,4.92,4.95,4.72,4.73,13600,0
2016-06-14,4.92,5.35,4.885,5.28,155120,0
2016-06-15,5.29,5.58,5,5.06,86461,0
2016-06-16,4.97,5.2,4.884,5.04,51197,0
2016-06-17,5.1,5.3112,5.035,5.06,12783,0
2016-06-20,5.12,5.3,5.05,5.11,34969,0
2016-06-21,5.1339,5.1339,4.65,4.86,60774,0
2016-06-22,4.86,5.19,4.86,5,43066,0
2016-06-23,5,5.2,4.88,5.03,36001,0
2016-06-24,5.06,5.1,4.7511,5.06,41712,0
2016-06-27,4.87,5.4099,4.87,5.1,67430,0
2016-06-28,5.0001,5.21,4.92,5.19,25429,0
2016-06-29,4.98,5.1839,4.98,5.02,13100,0
2016-06-30,5,5.12,4.99,5.01,21645,0
2016-07-01,4.96,5.13,4.86,4.94,22857,0
2016-07-05,4.92,4.92,4.61,4.61,28815,0
2016-07-06,4.6,4.78,4.6,4.66,18110,0
2016-07-07,4.64,4.74,4.58,4.58,56367,0
2016-07-08,4.7,4.71,4.51,4.61,39119,0
2016-07-11,4.69,4.86,4.61,4.69,68736,0
2016-07-12,4.81,4.9258,4.55,4.58,59189,0
2016-07-13,4.625,4.6674,4.5201,4.55,23455,0
2016-07-14,4.51,4.6,4.4101,4.5,43802,0
2016-07-15,4.515,4.6,4.46,4.47,48841,0
2016-07-18,4.57,4.6,4.42,4.42,48600,0
2016-07-19,4.41,4.49,4.36,4.4,16749,0
2016-07-20,4.39,4.478,4.3213,4.45,18087,0
2016-07-21,4.3,4.48,4.2,4.35,21640,0
2016-07-22,4.35,4.39,4.26,4.29,35114,0
2016-07-25,4.27,4.29,4.22,4.245,19175,0
2016-07-26,4.225,4.225,4,4.16,77383,0
2016-07-27,4.21,4.27,4.15,4.23,29584,0
2016-07-28,4.19,4.26,4,4.26,54352,0
2016-07-29,4.22,4.27,4.02,4.25,30069,0
2016-08-01,4.2,4.29,4.124,4.14,9253,0
2016-08-02,4.144,4.22,3.9788,4.21,40864,0
2016-08-03,4.26,4.29,4.11,4.29,35199,0
2016-08-04,4.47,5.207,4.47,4.85,228906,0
2016-08-05,4.89,5.21,4.886,5.14,58995,0
2016-08-08,5.2,5.2,5.005,5.07,22569,0
2016-08-09,5.05,5.09,4.93,5.02,37879,0
2016-08-10,5.0725,5.1,4.68,4.68,49778,0
2016-08-11,4.76,5.08,4.76,5.01,152334,0
2016-08-12,4.82,4.926,4.77,4.86,43674,0
2016-08-15,4.83,4.955,4.71,4.88,43576,0
2016-08-16,4.82,4.82,4.56,4.59,37971,0
2016-08-17,4.6,4.6,4.39,4.46,48306,0
2016-08-18,4.41,4.5,4.31,4.39,69504,0
2016-08-19,4.35,4.35,4.28,4.34,37270,0
2016-08-22,4.38,4.645,4.0528,4.63,43966,0
2016-08-23,4.5,5.03,4.42,4.84,79768,0
2016-08-24,4.71,5.125,4.58,5.04,109476,0
2016-08-25,4.98,5.14,4.76,4.84,61022,0
2016-08-26,4.73,4.87,4.6709,4.68,15313,0
2016-08-29,4.65,4.84,4.6,4.79,30636,0
2016-08-30,4.74,4.95,4.66,4.82,7729,0
2016-08-31,4.85,5.18,4.75,5.07,84873,0
2016-09-01,5.02,5.54,5.02,5.37,127006,0
2016-09-02,5.48,5.67,5.43,5.45,71796,0
2016-09-06,5.6,5.62,5.4,5.57,34266,0
2016-09-07,5.55,5.69,5.44,5.67,91617,0
2016-09-08,5.6,5.65,5.5504,5.58,37729,0
2016-09-09,5.5897,5.59,5.35,5.44,42530,0
2016-09-12,5.4,5.57,5.1001,5.55,53550,0
2016-09-13,5.48,5.48,5.11,5.33,42030,0
2016-09-14,5.5,5.6216,5.29,5.42,58477,0
2016-09-15,5.56,5.68,5.37,5.5535,32980,0
2016-09-16,5.67,5.8,5.51,5.78,86613,0
2016-09-19,5.76,5.8,5.72,5.77,44392,0
2016-09-20,5.77,5.78,5.53,5.7,17450,0
2016-09-21,5.73,6.2375,5.645,5.9779,130227,0
2016-09-22,6,6.12,5.9716,6.09,37212,0
2016-09-23,6.1,6.13,5.87,5.99,89229,0
2016-09-26,5.87,6,5.78,5.88,59810,0
2016-09-27,5.9116,5.9116,5.7,5.87,28814,0
2016-09-28,5.82,5.99,5.67,5.96,83289,0
2016-09-29,6,6.14,5.88,6.02,50268,0
2016-09-30,6,6.1,5.94,6,52599,0
2016-10-03,6.05,6.05,5.9,5.92,30464,0
2016-10-04,5.88,6.13,5.86,5.97,34553,0
2016-10-05,6.05,6.08,5.89,6.08,22204,0
2016-10-06,6.08,6.08,5.99,6.05,11757,0
2016-10-07,6.1,6.1,5.9,6.02,19217,0
2016-10-10,5.99,6.12,5.92,5.93,130319,0
2016-10-11,5.98,5.99,5.87,5.87,16312,0
2016-10-12,5.95,5.95,5.6201,5.72,26125,0
2016-10-13,5.67,5.67,5.46,5.59,29484,0
2016-10-14,5.65,5.66,5.45,5.5,47836,0
2016-10-17,5.55,5.55,5.2,5.3,14955,0
2016-10-18,5.35,5.8,5.35,5.6,51939,0
2016-10-19,5.65,5.7,5.5,5.55,43813,0
2016-10-20,5.55,5.75,5.4,5.55,78359,0
2016-10-21,5.5,5.65,5.3,5.4,35923,0
2016-10-24,5.35,5.85,5.35,5.75,77581,0
2016-10-25,5.75,5.8,5.35,5.45,61751,0
2016-10-26,5.45,5.7,5.25,5.25,22338,0
2016-10-27,5.3,5.625,5.3,5.4,39603,0
2016-10-28,5.45,5.5,5.3,5.3,15336,0
2016-10-31,5.35,5.45,5.25,5.25,14525,0
2016-11-01,5.3,5.35,5.15,5.15,17347,0
2016-11-02,5.15,5.25,4.85,4.85,60285,0
2016-11-03,4.9,5.155,4.6,4.7,70448,0
2016-11-04,4.75,4.8,4.3,4.45,75953,0
2016-11-07,4.6,4.7,4.45,4.45,69534,0
2016-11-08,4.5,4.6,4.45,4.55,44392,0
2016-11-09,4.35,4.35,3.95,4.1,173220,0
2016-11-10,4.2,4.25,4.05,4.2,88303,0
2016-11-11,4.15,4.245,4.1,4.2,46463,0
2016-11-14,4.25,4.4,4.15,4.4,113339,0
2016-11-15,3.9,4.375,3.9,4.35,41171,0
2016-11-16,4.4,4.4,4.35,4.4,27799,0
2016-11-17,4.4,4.9,4.3,4.4,152855,0
2016-11-18,4.45,4.5,4.3027,4.45,82790,0
2016-11-21,4.4,4.575,4.25,4.3,79922,0
2016-11-22,4.4,4.4,4.2,4.2,16102,0
2016-11-23,4.25,4.4,4.15,4.25,44469,0
2016-11-25,4.15,4.35,4.1,4.1,29755,0
2016-11-28,4.15,4.255,4.05,4.05,19214,0
2016-11-29,4.1,4.2,3.85,4,64574,0
2016-11-30,4,4.05,3.95,4,21448,0
2016-12-01,3.9,4.15,3.9,4.05,66608,0
2016-12-02,4,4.15,4,4,26767,0
2016-12-05,3.85,4,3.85,3.9,37531,0
2016-12-06,3.85,3.925,3.8,3.85,41274,0
2016-12-07,3.9,4.1,3.9,4,98348,0
2016-12-08,4,4.05,3.95,3.95,72241,0
2016-12-09,3.95,3.975,3.8,3.95,116656,0
2016-12-12,3.9,3.9,3.5,3.9,335013,0
2016-12-13,3.85,3.9,3.65,3.675,265658,0
2016-12-14,3.65,3.85,3.6,3.7,299780,0
2016-12-15,3.65,3.65,3.55,3.65,61141,0
2016-12-16,3.6,3.95,3.5,3.9,147404,0
2016-12-19,3.85,3.95,3.85,3.9,68186,0
2016-12-20,3.9,4,3.85,4,47933,0
2016-12-21,3.9,4,3.9,3.9,52920,0
2016-12-22,3.95,4,3.85,4,36927,0
2016-12-23,4,4,3.9,3.95,46293,0
2016-12-27,3.75,3.95,3.7,3.85,60404,0
2016-12-28,3.95,3.95,3.7,3.7,23958,0
2016-12-29,3.7,3.75,3.5,3.55,76870,0
2016-12-30,3.5,3.5,3.155,3.4,143885,0
2017-01-03,3.4,3.645,3.35,3.4,25374,0
2017-01-04,3.35,3.505,3.2,3.2,102172,0
2017-01-05,3.25,3.5,3.2,3.45,100516,0
2017-01-06,3.55,3.6,3.35,3.5,63009,0
2017-01-09,3.45,3.5,3.4,3.4,10373,0
2017-01-10,3.45,3.5,3.4,3.4,160845,0
2017-01-11,3.45,3.55,3.35,3.35,81939,0
2017-01-12,3.3,3.55,3.225,3.45,65214,0
2017-01-13,3.5,3.6753,3.4,3.65,70173,0
2017-01-17,3.6,3.7,3.45,3.5,75212,0
2017-01-18,3.55,3.55,3.4,3.45,28532,0
2017-01-19,3.45,3.5,3.25,3.45,13024,0
2017-01-20,3.45,3.55,3.35,3.35,26858,0
2017-01-23,3.35,3.4,3.2,3.2,68758,0
2017-01-24,3.2,3.35,3.2,3.25,38451,0
2017-01-25,3.2,3.4,3.2,3.4,38130,0
2017-01-26,3.4,3.4399,3.25,3.25,22966,0
2017-01-27,3.2,3.2,3.05,3.15,76221,0
2017-01-30,3.15,3.15,3,3.1,48538,0
2017-01-31,3.1,3.1,3.04,3.05,22192,0
2017-02-01,3.05,3.15,3.05,3.1,32792,0
2017-02-02,3.05,3.15,3.05,3.15,32206,0
2017-02-03,3.15,3.15,3.1,3.1,30771,0
2017-02-06,3.05,3.15,3.05,3.15,29722,0
2017-02-07,3.15,3.4,3.15,3.35,55480,0
2017-02-08,3.25,3.6,3.25,3.55,77862,0
2017-02-09,3.55,3.6,3.45,3.55,69285,0
2017-02-10,3.55,3.6,3.5,3.6,23529,0
2017-02-13,3.6,3.7,3.5,3.6,48574,0
2017-02-14,3.8396,3.8444,3.55,3.8444,139094,0
2017-02-15,3.85,3.905,3.725,3.9,159705,0
2017-02-16,3.9,4.325,3.8608,4.25,249485,0
2017-02-17,4.4,4.6,4.3445,4.4,234709,0
2017-02-21,4.55,4.55,4.45,4.55,110794,0
2017-02-22,4.6,4.6,4.35,4.35,106533,0
2017-02-23,4.4,4.4,4,4.05,105783,0
2017-02-24,4,4.2,3.85,3.9,121460,0
2017-02-27,3.95,4,3.9,4,25435,0
2017-02-28,3.95,4,3.85,3.9,52497,0
2017-03-01,3.95,4.15,3.8,3.95,93436,0
2017-03-02,4,4,3.8,3.8,30762,0
2017-03-03,3.8,3.842,3.45,3.7,83443,0
2017-03-06,3.6,3.75,3.5,3.725,68405,0
2017-03-07,3.75,3.8388,3.65,3.65,32274,0
2017-03-08,3.65,3.65,3.55,3.6,69663,0
2017-03-09,3.55,3.8,3.55,3.7,20912,0
2017-03-10,3.7,3.8,3.7,3.7,10451,0
2017-03-13,3.65,3.8,3.65,3.7,25773,0
2017-03-14,3.65,3.75,3.6,3.6,19225,0
2017-03-15,3.65,3.65,3.6,3.6,40331,0
2017-03-16,3.5,3.7,3.395,3.55,82728,0
2017-03-17,3.6,3.8,3.55,3.55,140685,0
2017-03-20,3.75,3.95,3.65,3.75,68289,0
2017-03-21,3.9,4.055,3.6,3.75,193505,0
2017-03-22,3.8,3.95,3.6,3.9,145538,0
2017-03-23,3.95,3.954,3.85,3.9,54556,0
2017-03-24,4,4,3.7106,3.75,83109,0
2017-03-27,3.75,3.9,3.55,3.8,136717,0
2017-03-28,3.75,3.75,3.65,3.65,58403,0
2017-03-29,3.6,3.7,3.575,3.65,25101,0
2017-03-30,3.65,3.85,3.55,3.85,33676,0
2017-03-31,3.75,3.95,3.75,3.9,39616,0
2017-04-03,3.95,3.95,3.65,3.65,55685,0
2017-04-04,3.65,3.75,3.6,3.65,36956,0
2017-04-05,3.75,3.75,3.6,3.65,21021,0
2017-04-06,3.6,3.75,3.6,3.7,29180,0
2017-04-07,3.75,3.8,3.65,3.7,19278,0
2017-04-10,3.65,3.85,3.6,3.6,53006,0
2017-04-11,3.65,3.775,3.6,3.65,36199,0
2017-04-12,3.7,3.7003,3.55,3.7,28844,0
2017-04-13,3.65,3.7201,3.55,3.675,30439,0
2017-04-17,3.7,3.7,3.5,3.55,20909,0
2017-04-18,3.6,3.65,3.5,3.55,22421,0
2017-04-19,3.7,3.7,3.5,3.7,36311,0
2017-04-20,3.7,3.7,3.6,3.6,11989,0
2017-04-21,3.6,3.65,3.6,3.6,12767,0
2017-04-24,3.65,3.65,3.55,3.6,40927,0
2017-04-25,3.6,3.6,3.5,3.55,60642,0
2017-04-26,3.5,3.6,3.3,3.5,29321,0
2017-04-27,3.5,3.6,3.5,3.5,22543,0
2017-04-28,3.55,3.6,3.4,3.45,48149,0
2017-05-01,3.5,3.55,3.4,3.45,54222,0
2017-05-02,3.45,3.55,3.425,3.475,13846,0
2017-05-03,3.45,3.5,3.45,3.45,15452,0
2017-05-04,3.5,3.55,3.3,3.3,37717,0
2017-05-05,3.35,3.55,3.3,3.55,46831,0
2017-05-08,3.5,3.5,3.4,3.4,46954,0
2017-05-09,3.45,3.5,3.4,3.5,45104,0
2017-05-10,3.5,3.6,3.45,3.6,13542,0
2017-05-11,3.45,3.618,3.4,3.55,76752,0
2017-05-12,3.6,3.75,3.55,3.6,109911,0
2017-05-15,3.55,3.7,3.55,3.7,14958,0
2017-05-16,3.55,4,3.55,3.9,73378,0
2017-05-17,3.9,3.9,3.7,3.8,31696,0
2017-05-18,3.8,4.1,3.8,4.1,92768,0
2017-05-19,4.2,4.3,4.05,4.25,234861,0
2017-05-22,4.212,4.212,3.95,4,70695,0
2017-05-23,4,4,3.8,3.95,39940,0
2017-05-24,3.9,4,3.9,4,25845,0
2017-05-25,4.05,4.05,3.8,3.8,24047,0
2017-05-26,3.8,3.9253,3.6,3.7,94681,0
2017-05-30,3.85,3.85,3.6,3.75,33566,0
2017-05-31,3.65,3.75,3.6,3.65,27944,0
2017-06-01,3.6,3.75,3.55,3.7,105215,0
2017-06-02,3.705,3.8,3.6,3.6,5991,0
2017-06-05,3.6,3.75,3.5,3.55,48765,0
2017-06-06,3.5,3.7,3.5,3.6,34518,0
2017-06-07,3.65,3.65,3.55,3.55,9793,0
2017-06-08,3.6,3.65,3.6,3.625,18515,0
2017-06-09,3.55,3.65,3.5,3.6,44779,0
2017-06-12,3.65,3.75,3.6,3.675,8736,0
2017-06-13,3.7,3.725,3.55,3.7,42430,0
2017-06-14,3.75,3.85,3.65,3.75,34184,0
2017-06-15,3.75,3.95,3.75,3.905,52756,0
2017-06-16,3.9,3.9,3.7,3.75,48583,0
2017-06-19,3.8,3.95,3.8,3.85,25259,0
2017-06-20,3.85,3.85,3.65,3.75,23508,0
2017-06-21,3.6,3.75,3.6,3.7,17529,0
2017-06-22,3.7,3.7,3.6,3.6,18510,0
2017-06-23,3.6,3.8,3.55,3.8,64366,0
2017-06-26,3.75,3.7503,3.6,3.65,38109,0
2017-06-27,3.65,3.75,3.55,3.75,48666,0
2017-06-28,3.75,3.8,3.65,3.7,12875,0
2017-06-29,3.65,3.7,3.65,3.65,4000,0
2017-06-30,3.7,3.8,3.655,3.8,12692,0
2017-07-03,3.85,3.85,3.8,3.85,5246,0
2017-07-05,3.8,3.845,3.7,3.7,12465,0
2017-07-06,3.7,3.7,3.6,3.65,8959,0
2017-07-07,3.65,3.7,3.6,3.6,20338,0
2017-07-10,3.6,3.68,3.6,3.675,13014,0
2017-07-11,3.65,3.7,3.555,3.6,40986,0
2017-07-12,3.62,3.7,3.6,3.7,54218,0
2017-07-13,3.7,3.7,3.55,3.6,39611,0
2017-07-14,4,4.1295,3.75,4,297641,0
2017-07-17,4.1,4.15,3.65,3.7,99230,0
2017-07-18,3.6733,3.8246,3.65,3.75,44585,0
2017-07-19,3.7815,3.7855,3.7,3.7,33144,0
2017-07-20,3.65,3.75,3.65,3.7,23272,0
2017-07-21,3.65,3.7749,3.55,3.625,82358,0
2017-07-24,3.6,3.6,3.55,3.55,43056,0
2017-07-25,3.55,3.65,3.45,3.5,112288,0
2017-07-26,3.6,3.6,3.45,3.45,139526,0
2017-07-27,3.5,3.555,3.4,3.4,49011,0
2017-07-28,3.4,3.45,3.35,3.4,58620,0
2017-07-31,3.4,3.4,3.25,3.345,91266,0
2017-08-01,3.35,3.4,3.345,3.4,31878,0
2017-08-02,3.4,3.4,3.175,3.2,47224,0
2017-08-03,3.2,3.65,3.15,3.5,144689,0
2017-08-04,3.6,3.85,3.5,3.6,138968,0
2017-08-07,3.6,3.8,3.35,3.4,55618,0
2017-08-08,3.45,3.45,3.35,3.35,38869,0
2017-08-09,3.4,3.4,3.25,3.25,41863,0
2017-08-10,3.3,3.35,3.05,3.15,80763,0
2017-08-11,3.35,3.45,3.3,3.4,164151,0
2017-08-14,3.45,3.55,3.35,3.4,66035,0
2017-08-15,3.25,3.3,2.78,3.1,177713,0
2017-08-16,3.1,3.45,3.05,3.325,42499,0
2017-08-17,3.35,3.35,3.1,3.25,43799,0
2017-08-18,3.2,3.2,3.05,3.05,57536,0
2017-08-21,3.1,3.1,2.9,2.9,66483,0
2017-08-22,3,3.2,2.75,2.9,84454,0
2017-08-23,2.9,3.075,2.8,3,36299,0
2017-08-24,3.05,3.15,3,3.15,38853,0
2017-08-25,3.15,3.15,2.95,3,44679,0
2017-08-28,3.05,3.05,2.9,3,41582,0
2017-08-29,2.95,3.05,2.95,3.05,41254,0
2017-08-30,3,3.1,2.95,3.05,17363,0
2017-08-31,3.05,3.15,3,3.05,36165,0
2017-09-01,3.05,3.15,3,3.15,30687,0
2017-09-05,3.1,3.15,3.05,3.15,37180,0
2017-09-06,3,3.3,2.95,3.2,50788,0
2017-09-07,3.2,3.25,3.15,3.2,36360,0
2017-09-08,3.15,3.2,3.1,3.15,11357,0
2017-09-11,3.2,3.2,2.95,3.05,116527,0
2017-09-12,3.041,3.2,3,3.2,34039,0
2017-09-13,3.15,3.2,3.15,3.2,17846,0
2017-09-14,3.15,3.25,3.1,3.25,28646,0
2017-09-15,3.25,3.275,3.05,3.1,86391,0
2017-09-18,3.05,3.1,2.85,2.9,66599,0
2017-09-19,2.95,3.3,2.95,3.25,58882,0
2017-09-20,3.3,3.75,3.15,3.2354,544444,0
2017-09-21,3.25,3.25,3.1,3.15,45857,0
2017-09-22,3.15,3.2,3,3.1,175100,0
2017-09-25,3.05,3.145,3,3.05,34986,0
2017-09-26,3,3.05,3,3,13321,0
2017-09-27,3.014,3.3,3.014,3.3,49863,0
2017-09-28,3.3,3.6,3.15,3.45,154222,0
2017-09-29,3.4,3.65,3.4,3.55,61841,0
2017-10-02,3.55,3.7,3.35,3.45,107038,0
2017-10-03,3.5048,3.5048,3.3,3.4,54450,0
2017-10-04,3.45,3.525,3.3,3.5,19220,0
2017-10-05,3.4,3.55,3.4,3.48,21946,0
2017-10-06,3.45,3.55,3.45,3.55,10791,0
2017-10-09,3.5,3.55,3.25,3.3,61607,0
2017-10-10,3.3,3.45,3.2,3.25,20533,0
2017-10-11,3.2,3.3,3.2,3.25,6683,0
2017-10-12,3.15,3.3,3.15,3.15,16972,0
2017-10-13,3.238,3.3,3.05,3.3,62548,0
2017-10-16,3.35,3.35,3.15,3.2,33460,0
2017-10-17,3.15,3.3,3.15,3.2,48023,0
2017-10-18,3.3,3.3,3.1205,3.15,24183,0
2017-10-19,3.15,3.15,3.1,3.1,10401,0
2017-10-20,3.15,3.15,3,3.1,92456,0
2017-10-23,3.05,3.0939,3,3,53321,0
2017-10-24,3.1,3.3,3.1,3.25,64198,0
2017-10-25,3.3,3.3,3,3.05,45321,0
2017-10-26,3.05,3.2,3.05,3.175,15848,0
2017-10-27,3.2,3.25,3.1,3.2,25706,0
2017-10-30,3.05,3.4,3.05,3.3,83960,0
2017-10-31,3.25,3.35,3.15,3.2,21325,0
2017-11-01,3.15,3.3,3.15,3.15,12612,0
2017-11-02,3.3,3.3,3.1,3.1,15153,0
2017-11-03,3.1489,3.1857,3.05,3.05,16748,0
2017-11-06,3.05,3.1938,3.05,3.1,31820,0
2017-11-07,3.15,3.295,3.1,3.15,50591,0
2017-11-08,3.35,3.5,3.25,3.45,129737,0
2017-11-09,3.45,3.55,3.35,3.445,145288,0
2017-11-10,3.2,3.25,2.8106,2.9,201942,0
