Date,Open,High,Low,Close,Volume,OpenInt
2011-10-13,6.27,7.19,5.72,7.09,251177,0
2011-10-14,7.92,7.94,6.62,6.91,200421,0
2011-10-17,7.25,7.25,6.76,7.04,109164,0
2011-10-18,7.19,7.29,6.82,6.9,139530,0
2011-10-19,6.9,7.12,6.6,6.97,102170,0
2011-10-20,7.01,7.01,6.05,6.69,57977,0
2011-10-21,6.29,7.18,6.26,7.08,84289,0
2011-10-24,7.42,7.98,7.4,7.82,240164,0
2011-10-25,7.5,7.88,7.36,7.85,93440,0
2011-10-26,7.9,8,7.56,7.85,116769,0
2011-10-27,7.99,8.5,7.99,8.14,128681,0
2011-10-28,8.6,9,8.31,9,135638,0
2011-10-31,8.96,9.48,8.75,9.4,270645,0
2011-11-01,9.34,9.36,8.2,8.88,178698,0
2011-11-02,8.95,9,8.25,8.39,107197,0
2011-11-03,8.48,8.77,8.2,8.3,58583,0
2011-11-04,8.2,8.5,7.91,7.97,75971,0
2011-11-07,8.1,8.1,7.41,7.78,119118,0
2011-11-08,7.8,7.87,7.29,7.63,58052,0
2011-11-09,7.88,7.89,5.85,6.03,383111,0
2011-11-10,5.45,5.48,4.64,5.3,408629,0
2011-11-11,5.35,5.56,5.18,5.55,141680,0
2011-11-14,5.4,5.94,5.21,5.94,111584,0
2011-11-15,5.88,6.08,5.6,6.01,95808,0
2011-11-16,5.93,6.03,5.7,6.03,35237,0
2011-11-17,6.07,6.07,5.62,5.82,32365,0
2011-11-18,5.78,5.84,5.27,5.79,51717,0
2011-11-21,5.55,5.71,5.37,5.61,27262,0
2011-11-22,5.56,5.7,5.51,5.7,14184,0
2011-11-23,5.6,5.85,5.57,5.69,19026,0
2011-11-25,5.4,5.89,5.4,5.76,9426,0
2011-11-28,5.83,5.83,5.33,5.51,35950,0
2011-11-29,5.46,5.46,5.25,5.37,41080,0
2011-11-30,5.49,5.49,5.25,5.3,24589,0
2011-12-01,5.3,5.3,5.1,5.23,110147,0
2011-12-02,5.25,5.25,5.1,5.19,26260,0
2011-12-05,5.12,5.21,4.79,4.84,79505,0
2011-12-06,4.81,4.85,4.41,4.75,65128,0
2011-12-07,4.71,4.8,4.21,4.53,58266,0
2011-12-08,4.51,4.53,4.41,4.5,61093,0
2011-12-09,4.53,4.61,4.25,4.45,154151,0
2011-12-12,4.45,4.94,4.38,4.87,124932,0
2011-12-13,4.94,6.06,4.68,5.88,167834,0
2011-12-14,5.51,6.37,5.5,6.2,101999,0
2011-12-15,6.23,6.47,6.06,6.36,51593,0
2011-12-16,6,6.39,6,6.21,65552,0
2011-12-19,6.4,6.89,6.4,6.81,78671,0
2011-12-20,6.89,7.1,6.81,6.84,51929,0
2011-12-21,6.87,6.87,6.55,6.7,43552,0
2011-12-22,6.71,6.99,6.71,6.76,33084,0
2011-12-23,6.84,7,6.83,6.91,16461,0
2011-12-27,6.97,7.12,6.79,6.92,23615,0
2011-12-28,6.81,6.95,6.76,6.87,13152,0
2011-12-29,6.89,7,6.83,6.91,11952,0
2011-12-30,6.96,7.01,6.85,6.91,17521,0
2012-01-03,7.41,7.46,7.01,7.1,27395,0
2012-01-04,6.78,7.15,6.75,6.95,17883,0
2012-01-05,6.81,7.06,6.75,6.82,8037,0
2012-01-06,6.81,6.99,6.79,6.85,32500,0
2012-01-09,6.87,6.92,6.23,6.36,38881,0
2012-01-10,6.45,6.7,6.4,6.57,25006,0
2012-01-11,6.34,6.87,6.34,6.45,45503,0
2012-01-12,6.52,6.65,6.21,6.34,30699,0
2012-01-13,6.19,6.36,6.07,6.2,26726,0
2012-01-17,6.38,6.38,5.99,6.18,32094,0
2012-01-18,5.85,6.19,5.85,6.16,45622,0
2012-01-19,6.16,6.19,6.05,6.12,26224,0
2012-01-20,6.1,6.1,6,6.05,75007,0
2012-01-23,6.02,6.25,5.29,5.8,41005,0
2012-01-24,5.76,5.77,5.56,5.69,12295,0
2012-01-25,5.66,5.68,5.37,5.43,39368,0
2012-01-26,5.4,5.65,5.36,5.4,28902,0
2012-01-27,5.39,5.45,4.97,5.22,55284,0
2012-01-30,5.14,5.58,5.01,5.47,19441,0
2012-01-31,5.44,5.92,5.32,5.42,21432,0
2012-02-01,5.44,5.44,5.15,5.34,14896,0
2012-02-02,5.25,5.37,5.08,5.11,18388,0
2012-02-03,5.13,5.83,5.1,5.61,151710,0
2012-02-06,5.61,5.81,5.53,5.72,29143,0
2012-02-07,5.71,5.95,5.7,5.79,34139,0
2012-02-08,5.89,6.49,5.7,5.81,147012,0
2012-02-09,5.26,5.5,4.9,5.43,139731,0
2012-02-10,5.14,5.31,5,5.31,62693,0
2012-02-13,5.09,5.36,5.09,5.28,14969,0
2012-02-14,5.26,5.44,5.19,5.35,11591,0
2012-02-15,5.33,5.5,5.32,5.33,10670,0
2012-02-16,5.29,5.34,5.12,5.15,12854,0
2012-02-17,5.13,5.57,5.13,5.47,31783,0
2012-02-21,5.52,5.65,5.33,5.34,21685,0
2012-02-22,5.31,5.36,5.2,5.25,3837,0
2012-02-23,5.29,5.48,5.18,5.42,18534,0
2012-02-24,5.33,5.44,5.21,5.34,16450,0
2012-02-27,5.28,5.39,5.12,5.26,15494,0
2012-02-28,5.15,5.39,5.08,5.28,22188,0
2012-02-29,5.22,5.29,5.07,5.21,11725,0
2012-03-01,5.1,5.2,5,5.13,20671,0
2012-03-02,5.05,5.21,4.87,5.21,10027,0
2012-03-05,5.09,5.36,5.01,5.3,31748,0
2012-03-06,5.16,5.33,5.04,5.15,18947,0
2012-03-07,5.11,5.2,5,5.18,63201,0
2012-03-08,5.15,5.25,5.09,5.15,29842,0
2012-03-09,5.24,5.28,5.2,5.28,44579,0
2012-03-12,5.22,5.34,5.21,5.33,14128,0
2012-03-13,5.21,5.32,5.21,5.31,54891,0
2012-03-14,5.27,5.35,5.16,5.34,43757,0
2012-03-15,5.28,5.65,5.28,5.65,34443,0
2012-03-16,5.65,6,5.51,6,50924,0
2012-03-19,5.97,6,5.71,5.97,19088,0
2012-03-20,5.99,5.99,5.44,5.85,5640,0
2012-03-21,5.61,5.97,5.61,5.87,12788,0
2012-03-22,5.75,5.9,5.62,5.88,4261,0
2012-03-23,5.73,5.97,5.48,5.49,7373,0
2012-03-26,5.55,6,5.55,5.98,18975,0
2012-03-27,5.95,6,5.88,6,6050,0
2012-03-28,6,6,5.89,6,11130,0
2012-03-29,5.97,6,5.71,5.98,21154,0
2012-03-30,5.7318,6,5.7318,6,4992,0
2012-04-02,5.97,6.02,5.61,5.92,15692,0
2012-04-03,5.99,5.99,5.92,5.99,6710,0
2012-04-04,5.92,5.94,5.7,5.92,4035,0
2012-04-05,5.81,5.85,5.75,5.83,1050,0
2012-04-09,5.8,5.85,5.46,5.46,14889,0
2012-04-10,5.61,5.8,5.45,5.54,16618,0
2012-04-11,5.63,5.65,5.47,5.6,6000,0
2012-04-12,5.68,5.7,5.53,5.69,4116,0
2012-04-13,5.7,5.71,5.5,5.69,6153,0
2012-04-16,5.85,5.85,5.53,5.73,4801,0
2012-04-17,5.73,5.76,5.59,5.59,5802,0
2012-04-18,5.6,5.93,5.6,5.9,9100,0
2012-04-19,5.88,5.9,5.65,5.88,4814,0
2012-04-20,5.83,5.85,5.51,5.8,9166,0
2012-04-23,5.79,5.79,5.57,5.62,3690,0
2012-04-24,5.71,5.95,5.71,5.92,6602,0
2012-04-25,5.94,6,5.85,5.93,23679,0
2012-04-26,5.97,6,5.73,5.93,3100,0
2012-04-27,5.98,5.99,5.75,5.99,5425,0
2012-04-30,5.9,5.99,5.83,5.98,16916,0
2012-05-01,6,6,5.87,5.89,24241,0
2012-05-02,5.85,5.99,5.48,5.87,13398,0
2012-05-03,5.91,5.91,5.73,5.89,2220,0
2012-05-04,5.9,5.9,5.56,5.8,10691,0
2012-05-07,5.69,5.94,5.61,5.67,4784,0
2012-05-08,5.51,5.94,5.3,5.51,22582,0
2012-05-09,5.19,5.4,5.15,5.22,15177,0
2012-05-10,5.25,5.36,4.85,5.03,39762,0
2012-05-11,4.9,5.03,4.49,4.81,31315,0
2012-05-14,4.69,4.95,4.69,4.73,2950,0
2012-05-15,4.74,4.88,4.5,4.66,27328,0
2012-05-16,4.62,4.63,4.02,4.45,40971,0
2012-05-17,4.41,4.46,4.08,4.08,13964,0
2012-05-18,4.17,4.2,3.94,3.95,54648,0
2012-05-21,3.97,4.19,3.88,3.95,51139,0
2012-05-22,3.92,4,3.68,3.81,70666,0
2012-05-23,3.75,4.3,3.75,3.95,81409,0
2012-05-24,4.02,4.22,3.59,3.74,97444,0
2012-05-25,3.68,4.25,3.64,3.82,85143,0
2012-05-29,3.78,3.86,3.59,3.85,26340,0
2012-05-30,3.79,3.94,3.66,3.86,62918,0
2012-05-31,3.85,3.99,3.69,3.83,95009,0
2012-06-01,3.79,3.82,3.72,3.82,13724,0
2012-06-04,3.75,3.75,3.55,3.55,20719,0
2012-06-05,3.6,3.73,3.31,3.68,19797,0
2012-06-06,3.71,3.77,3.42,3.46,31220,0
2012-06-07,3.57,3.88,3.52,3.87,72207,0
2012-06-08,3.87,4.21,3.75,4,27142,0
2012-06-11,4.11,4.29,4.11,4.12,7510,0
2012-06-12,4.12,4.29,4.12,4.17,8033,0
2012-06-13,4.26,4.26,4.14,4.14,3715,0
2012-06-14,4.14,4.27,4.14,4.19,5098,0
2012-06-15,4.25,4.29,4.15,4.18,12527,0
2012-06-18,4.21,4.59,4.19,4.36,17577,0
2012-06-19,4.54,4.54,4.3,4.54,14683,0
2012-06-20,4.5,4.74,4.32,4.43,10681,0
2012-06-21,4.51,4.57,4.29,4.36,11065,0
2012-06-22,4.48,4.69,4.37,4.6,39551,0
2012-06-25,4.53,4.68,4.33,4.68,4521,0
2012-06-26,4.48,4.69,4.32,4.69,5810,0
2012-06-27,4.63,4.98,4.56,4.92,11316,0
2012-06-28,4.92,5,4.91,4.95,5701,0
2012-06-29,5,5.45,5,5.45,17978,0
2012-07-02,5.45,5.45,5.13,5.4,3064,0
2012-07-03,5.38,5.45,5.35,5.35,5947,0
2012-07-05,5.27,5.39,5.14,5.39,6992,0
2012-07-06,5.34,5.35,5.02,5.29,3399,0
2012-07-09,5.05,5.31,5.05,5.3,5518,0
2012-07-10,5.13,5.36,4.93,5.2,13792,0
2012-07-11,4.95,4.95,4.67,4.8,15760,0
2012-07-12,4.76,4.93,4.76,4.91,718,0
2012-07-13,4.89,4.89,4.59,4.79,2715,0
2012-07-16,4.86,4.89,4.86,4.89,300,0
2012-07-17,4.87,4.87,4.68,4.8,27665,0
2012-07-18,4.85,4.85,4.85,4.85,1217,0
2012-07-19,4.7,4.84,4.7,4.84,628,0
2012-07-20,4.7,4.85,4.7,4.85,1200,0
2012-07-23,4.7,4.85,4.7,4.81,6301,0
2012-07-24,4.8,4.81,4.51,4.8,2900,0
2012-07-25,4.8,4.82,4.46,4.7,900,0
2012-07-26,4.6,4.77,4.51,4.59,3600,0
2012-07-27,4.77,4.8,4.47,4.8,11139,0
2012-07-30,4.62,4.62,4.6,4.6,512,0
2012-07-31,4.58,4.76,4.39,4.75,55856,0
2012-08-01,4.71,4.81,4.54,4.8,6073,0
2012-08-02,4.75,4.8,4.5101,4.71,5942,0
2012-08-03,4.83,4.92,4.61,4.72,21932,0
2012-08-06,4.71,4.97,4.51,4.97,16487,0
2012-08-07,4.98,5,4.8,4.96,7203,0
2012-08-08,4.92,5.34,4.92,5.29,17881,0
2012-08-09,5.29,5.45,5.12,5.39,3712,0
2012-08-10,5.25,5.4,5.14,5.38,4063,0
2012-08-13,5.34,5.47,5.32,5.43,1924,0
2012-08-14,5.23,5.3,5.09,5.22,3184,0
2012-08-15,5.1,5.28,5.06,5.2,1800,0
2012-08-16,5.35,5.35,5.0501,5.2,3602,0
2012-08-17,5.2,5.4,5.2,5.38,800,0
2012-08-20,5.4,5.4,5.2,5.2,1650,0
2012-08-21,5.32,5.32,5.05,5.15,6443,0
2012-08-22,5.15,5.3,5.11,5.11,900,0
2012-08-23,5.01,5.08,4.91,5.01,7839,0
2012-08-24,5.04,5.15,4.85,5.1,6000,0
2012-08-27,5.08,5.1,5.08,5.1,553,0
2012-08-28,5.01,5.235,5,5.1001,1748,0
2012-08-29,5.15,5.16,4.89,4.9,9748,0
2012-08-30,4.85,5.08,4.761,4.95,5139,0
2012-08-31,4.77,4.99,4.77,4.87,76917,0
2012-09-04,4.82,4.85,4.53,4.84,10534,0
2012-09-05,4.66,4.8,4.51,4.51,13559,0
2012-09-06,4.5,4.59,4.25,4.47,19378,0
2012-09-07,4.39,4.68,4.28,4.28,11495,0
2012-09-10,4.24,4.835,4.24,4.665,17140,0
2012-09-11,4.81,4.81,4.55,4.69,12801,0
2012-09-12,4.41,4.69,4.41,4.64,2711,0
2012-09-13,4.46,4.66,4.4401,4.59,6772,0
2012-09-14,4.52,4.85,4.52,4.74,8198,0
2012-09-17,4.79,4.79,4.42,4.42,5900,0
2012-09-18,4.47,4.55,4.35,4.45,7205,0
2012-09-19,4.5,4.63,4.33,4.5,2731,0
2012-09-20,4.37,4.45,4.28,4.41,22919,0
2012-09-21,4.34,4.5,4.26,4.5,80140,0
2012-09-24,4.4024,4.49,4.4024,4.48,500,0
2012-09-25,4.4,4.49,4.3,4.38,9417,0
2012-09-26,4.48,4.48,4.42,4.42,475,0
2012-09-27,4.48,4.6,4.48,4.51,2962,0
2012-09-28,4.55,4.65,4.48,4.52,10010,0
2012-10-01,4.58,4.6799,4.58,4.6,2942,0
2012-10-02,4.59,4.649,4.34,4.45,5600,0
2012-10-03,4.4499,4.55,4.4499,4.55,102928,0
2012-10-04,4.5501,4.5501,4.5,4.52,6800,0
2012-10-05,4.55,4.6,4.54,4.54,9100,0
2012-10-08,4.53,4.6,4.4601,4.6,2600,0
2012-10-09,4.47,4.6,4.47,4.52,6143,0
2012-10-10,4.55,4.55,4.4001,4.5,7932,0
2012-10-11,4.56,4.6,4.48,4.59,11518,0
2012-10-12,4.55,4.59,4.43,4.55,14209,0
2012-10-15,4.55,4.6,4.4808,4.5999,9741,0
2012-10-16,4.59,4.67,4.5,4.6,19647,0
2012-10-17,4.63,4.76,4.45,4.67,1433,0
2012-10-18,4.65,4.87,4.5,4.8,42476,0
2012-10-19,4.82,4.85,4.67,4.82,649,0
2012-10-22,4.5901,4.85,4.5901,4.7,9679,0
2012-10-23,4.4901,4.73,4.4901,4.7,4200,0
2012-10-24,4.7,4.7,4.64,4.68,2100,0
2012-10-25,4.68,4.68,4.4117,4.48,8454,0
2012-10-26,4.51,4.6,4.4,4.55,7050,0
2012-10-31,4.59,4.59,4.24,4.5,17149,0
2012-11-01,4.45,4.53,4.42,4.52,11065,0
2012-11-02,4.5,4.57,4.2918,4.57,5447,0
2012-11-05,4.55,4.57,4.51,4.57,4181,0
2012-11-06,4.57,4.58,4.57,4.58,1300,0
2012-11-07,4.58,4.65,4.54,4.64,8500,0
2012-11-08,4.5,4.5,4.36,4.47,10577,0
2012-11-09,4.49,4.49,4.3,4.42,7395,0
2012-11-13,4.45,4.48,4.36,4.47,3910,0
2012-11-14,3.99,4.5,3.99,4.33,10631,0
2012-11-15,4.23,4.47,4.2,4.39,11997,0
2012-11-16,4.16,4.34,4.15,4.34,7000,0
2012-11-19,4.4,4.4,4.3985,4.3985,1958,0
2012-11-20,4.34,4.34,4.25,4.28,15958,0
2012-11-21,4.39,4.39,4.3,4.31,5300,0
2012-11-26,4.26,4.34,4.17,4.18,3614,0
2012-11-27,4.15,4.19,3.8,4.06,179351,0
2012-11-28,4.06,4.06,4.04,4.06,8210,0
2012-11-29,4.02,4.23,4.01,4.23,42717,0
2012-11-30,4.18,4.29,4.1201,4.29,16114,0
2012-12-03,4.29,4.29,4.1715,4.28,18000,0
2012-12-04,4.21,4.3,4.07,4.27,7434,0
2012-12-05,4.3,4.33,4.0901,4.0901,12652,0
2012-12-06,4.1,4.22,4.1,4.2,4130,0
2012-12-07,4.24,4.26,3.72,4.2,15453,0
2012-12-10,4.28,4.29,4.11,4.29,6243,0
2012-12-11,4.29,4.36,4.28,4.28,10500,0
2012-12-12,4.3,4.38,4.22,4.3,7361,0
2012-12-13,4.34,4.38,4.29,4.38,10085,0
2012-12-14,4.34,4.34,4.34,4.34,300,0
2012-12-17,4.26,4.29,4.23,4.23,17514,0
2012-12-18,4.37,4.37,4.0615,4.23,3544,0
2012-12-19,4.4,4.4,4.26,4.4,1210,0
2012-12-20,4.42,4.48,4.3,4.34,46571,0
2012-12-21,4.33,4.37,4.24,4.33,8734,0
2012-12-24,4.47,4.5,4.47,4.5,2528,0
2012-12-26,4.46,4.46,4.445,4.46,1966,0
2012-12-27,4.42,4.47,4.36,4.45,5034,0
2012-12-28,4.29,4.44,4.29,4.35,1491,0
2012-12-31,4.38,4.5,4.06,4.5,36879,0
2013-01-02,4.46,4.5,4.39,4.45,51110,0
2013-01-03,4.47,4.49,4.45,4.49,13749,0
2013-01-04,4.49,4.49,4.31,4.49,4766,0
2013-01-07,4.45,4.45,4.44,4.44,347,0
2013-01-08,4.32,4.45,4.2,4.33,15812,0
2013-01-09,4.27,4.49,4.25,4.49,39764,0
2013-01-10,4.46,4.54,4.46,4.54,7777,0
2013-01-11,4.5,4.64,4.42,4.578,14785,0
2013-01-14,4.476,4.68,4.476,4.68,3662,0
2013-01-15,4.75,6,4.75,5.83,73988,0
2013-01-16,5.78,6.19,5.75,5.9,150404,0
2013-01-17,5.98,6.15,5.94,5.94,33937,0
2013-01-18,5.82,6.46,5.68,6.22,46392,0
2013-01-22,6.42,6.8704,6.2701,6.71,38505,0
2013-01-23,6.5,7.11,6.5,6.99,134100,0
2013-01-24,6.9,7.18,6.9,7.08,125574,0
2013-01-25,7.1,7.25,6.9,7.15,74429,0
2013-01-28,7.2,7.4983,6.97,7.28,46640,0
2013-01-29,7.3,7.5,7.2,7.39,55750,0
2013-01-30,7.43,7.62,7.22,7.43,67797,0
2013-01-31,7.3,7.52,7.3,7.42,42393,0
2013-02-01,7.43,7.51,7.4,7.48,45869,0
2013-02-04,7.3,7.55,7.28,7.52,33089,0
2013-02-05,7.71,7.71,7.44,7.59,57274,0
2013-02-06,7.98,7.98,7.29,7.39,47274,0
2013-02-07,6.85,7.1,6.56,6.83,182362,0
2013-02-08,6.85,7.4,6.85,7.18,81790,0
2013-02-11,7.41,7.74,7.27,7.6,52218,0
2013-02-12,7.6,7.95,7.58,7.94,54795,0
2013-02-13,7.75,7.94,7.26,7.31,659034,0
2013-02-14,7.25,7.86,7.19,7.75,97218,0
2013-02-15,7.7499,7.7499,7.48,7.5,32391,0
2013-02-19,7.1,7.675,7.09,7.44,99473,0
2013-02-20,7.46,7.6,7.185,7.19,68841,0
2013-02-21,7.25,7.43,7.05,7.22,43776,0
2013-02-22,7.27,7.4,7.24,7.33,11333,0
2013-02-25,7.31,7.39,7.09,7.22,27952,0
2013-02-26,7.33,7.33,7.14,7.26,46664,0
2013-02-27,7.32,7.45,7.25,7.41,20286,0
2013-02-28,7.5,8.04,7.5,7.99,87866,0
2013-03-01,7.91,8.2,7.73,8.03,39036,0
2013-03-04,7.89,8.2,7.89,8.15,22910,0
2013-03-05,8.2,8.44,8.1457,8.4,55697,0
2013-03-06,8.24,8.52,8.06,8.36,44153,0
2013-03-07,8.25,9.06,8.25,8.95,229743,0
2013-03-08,8.95,8.97,8.67,8.84,61743,0
2013-03-11,8.7,8.75,8.36,8.73,24925,0
2013-03-12,8.74,8.84,8.3501,8.72,17388,0
2013-03-13,8.44,8.76,8.32,8.65,11600,0
2013-03-14,8.39,8.65,8.3701,8.49,24557,0
2013-03-15,8.34,8.67,8,8.52,22092,0
2013-03-18,8.39,8.62,8.38,8.53,35656,0
2013-03-19,8.55,8.84,8.47,8.59,35971,0
2013-03-20,8.68,8.68,8,8.47,49858,0
2013-03-21,8.47,8.519,8.47,8.5,9891,0
2013-03-22,8.45,8.54,8.35,8.48,11240,0
2013-03-25,8.51,8.51,8,8.33,56491,0
2013-03-26,8.27,8.65,8.01,8.55,15479,0
2013-03-27,8.48,8.64,8.18,8.53,12138,0
2013-03-28,8.44,8.75,8.44,8.66,47806,0
2013-04-01,8.84,8.9,8.67,8.7,73561,0
2013-04-02,8.72,8.79,8.66,8.7,66214,0
2013-04-03,8.79,8.998,8.5001,8.555,23085,0
2013-04-04,8.63,8.63,8.33,8.43,14738,0
2013-04-05,8.44,8.59,8.28,8.5,16421,0
2013-04-08,8.48,8.55,8.4,8.5,16040,0
2013-04-09,8.56,8.56,8.34,8.46,22557,0
2013-04-10,8.37,8.545,8.3,8.5,30174,0
2013-04-11,8.45,8.94,8.29,8.71,70505,0
2013-04-12,8.82,8.96,8.4,8.89,36554,0
2013-04-15,8.75,9,8.25,8.25,101133,0
2013-04-16,8.21,8.5,8.09,8.37,26425,0
2013-04-17,8.23,8.3,8.05,8.1,36313,0
2013-04-18,8.24,8.24,7.88,8.1,61600,0
2013-04-19,8.1,8.1,7.8912,7.95,140353,0
2013-04-22,7.91,8,7.86,8,45102,0
2013-04-23,8,8.18,7.9001,8.1,153289,0
2013-04-24,8.08,8.19,7.92,8,66579,0
2013-04-25,8.09,8.49,7.91,8.06,198423,0
2013-04-26,8.12,8.12,7.93,8.05,50864,0
2013-04-29,8.04,8.11,7.765,7.97,65155,0
2013-04-30,7.88,8.15,7.88,8.01,21200,0
2013-05-01,8.06,8.06,7.89,7.94,48142,0
2013-05-02,8,8,7.81,7.9,214542,0
2013-05-03,7.95,8,7.87,7.97,396610,0
2013-05-06,7.97,8.26,7.97,7.99,125973,0
2013-05-07,7.99,8.35,7.98,8.1,199232,0
2013-05-08,8.27,8.49,7.47,8.08,224242,0
2013-05-09,8.01,8.11,7.86,7.89,38431,0
2013-05-10,7.96,8.15,7.6,7.81,69692,0
2013-05-13,7.92,7.97,7.74,7.76,32714,0
2013-05-14,7.61,7.76,7.56,7.68,125180,0
2013-05-15,7.62,7.94,7.5,7.93,116249,0
2013-05-16,7.805,8.02,7.751,8,99951,0
2013-05-17,8.01,8.01,7.92,7.93,14333,0
2013-05-20,7.9,8,7.8,8,50499,0
2013-05-21,8,8.13,7.82,8.05,84956,0
2013-05-22,8,8,7.85,7.92,44446,0
2013-05-23,7.8,8,7.6,7.81,181866,0
2013-05-24,7.83,7.86,7.32,7.71,69731,0
2013-05-28,7.76,7.76,7.5201,7.7,78219,0
2013-05-29,7.54,7.92,7.54,7.9,35478,0
2013-05-30,7.9,7.99,7.78,7.93,18935,0
2013-05-31,7.92,8.12,7.91,8.03,163297,0
2013-06-03,8.1,8.28,8.05,8.2,133860,0
2013-06-04,8.24,8.33,8.19,8.25,84385,0
2013-06-05,8.22,8.37,8.05,8.09,67788,0
2013-06-06,8.08,8.17,8.03,8.06,19834,0
2013-06-07,8.11,8.18,8.05,8.07,64421,0
2013-06-10,8.1,8.17,8,8.02,50246,0
2013-06-11,8.01,8.07,7.896,8,75850,0
2013-06-12,8,8.03,7.93,8.01,93617,0
2013-06-13,8.08,8.21,8.02,8.1,14742,0
2013-06-14,8.09,8.15,8.0535,8.09,10265,0
2013-06-17,8.15,8.16,7.87,8.14,37331,0
2013-06-18,8.15,8.15,7.9425,8.06,77097,0
2013-06-19,8.01,8.15,7.95,8.14,60517,0
2013-06-20,8.03,8.15,7.78,7.92,129184,0
2013-06-21,7.93,7.95,7.56,7.75,79891,0
2013-06-24,7.63,7.96,7.59,7.9,147996,0
2013-06-25,8,8.52,7.81,8.51,160355,0
2013-06-26,8.61,8.95,8.55,8.8,296725,0
2013-06-27,8.82,9.52,8.755,9.4,422465,0
2013-06-28,9.49,9.82,9.41,9.62,1869265,0
2013-07-01,9.75,9.75,9.312,9.55,261979,0
2013-07-02,9.58,9.69,9.41,9.54,112873,0
2013-07-03,9.55,9.71,9.53,9.64,44147,0
2013-07-05,9.8,9.87,9.689,9.83,44612,0
2013-07-08,9.86,9.93,9.77,9.85,91340,0
2013-07-09,10.03,10.4,10,10.03,261054,0
2013-07-10,10.09,10.11,9.85,10.01,112430,0
2013-07-11,10.11,10.2,10.06,10.15,79502,0
2013-07-12,10.09,10.15,9.83,9.99,97323,0
2013-07-15,10.31,10.47,10.15,10.21,124099,0
2013-07-16,10.18,10.53,10.1,10.49,139458,0
2013-07-17,10.55,11.06,10.5,10.74,395694,0
2013-07-18,10.79,10.99,10.55,10.56,64717,0
2013-07-19,10.58,10.61,10.26,10.3,46970,0
2013-07-22,10.24,10.61,10.1,10.6,176102,0
2013-07-23,10.6,11.04,10.41,10.98,156748,0
2013-07-24,10.97,11.2,10.94,11,171933,0
2013-07-25,10.9,11.1,10.48,11.07,101037,0
2013-07-26,11.01,11.91,10.94,11.61,209834,0
2013-07-29,11.66,11.77,11.48,11.66,101437,0
2013-07-30,11.73,11.75,11.46,11.58,92206,0
2013-07-31,11.65,11.65,11.38,11.51,205421,0
2013-08-01,11.287,11.7,11.11,11.53,221163,0
2013-08-02,11.46,11.54,11.14,11.45,104337,0
2013-08-05,11.51,11.93,11.44,11.92,199104,0
2013-08-06,11.97,12.24,11.55,12.11,194549,0
2013-08-07,12.14,12.14,11.68,11.82,87498,0
2013-08-08,11.8,11.93,11.62,11.78,78722,0
2013-08-09,11.83,11.925,11.59,11.62,37452,0
2013-08-12,11.53,11.65,11.441,11.58,156402,0
2013-08-13,11.59,11.67,11.391,11.64,90585,0
2013-08-14,11.6,11.7,11.6,11.67,86420,0
2013-08-15,11.55,11.66,11.271,11.34,74282,0
2013-08-16,11.27,11.36,11.18,11.3,66457,0
2013-08-19,11.24,11.52,11.15,11.25,59992,0
2013-08-20,11.27,11.47,11.02,11.3,66964,0
2013-08-21,11.23,11.42,11.23,11.24,31642,0
2013-08-22,11.2,11.35,11.17,11.3,28921,0
2013-08-23,11.34,11.62,11.11,11.35,25706,0
2013-08-26,11.11,11.34,10.81,10.84,136546,0
2013-08-27,10.77,10.82,10.26,10.56,88300,0
2013-08-28,10.54,11.37,10.26,10.82,257356,0
2013-08-29,12,13.15,11.64,13,1373038,0
2013-08-30,12.77,13.68,12.77,13.5,468840,0
2013-09-03,13.7,13.75,13.16,13.58,302317,0
2013-09-04,13.53,13.9,13.3,13.89,148610,0
2013-09-05,13.86,14,13.58,13.67,233052,0
2013-09-06,13.67,13.84,13.27,13.34,160697,0
2013-09-09,13.88,13.95,13.49,13.87,404243,0
2013-09-10,13.95,14.96,13.84,14.35,270027,0
2013-09-11,14.35,14.58,13.85,14.03,369893,0
2013-09-12,14,14.16,13.63,13.65,294670,0
2013-09-13,13.69,13.85,13.44,13.5,111520,0
2013-09-16,13.67,14.169,13.44,13.5,112100,0
2013-09-17,13.52,13.77,12.93,13.18,193941,0
2013-09-18,13.22,13.45,12.84,13.39,121011,0
2013-09-19,13.49,13.63,13.4,13.5,359469,0
2013-09-20,13.5,13.74,13.26,13.41,277726,0
2013-09-23,13.51,14.01,13.46,13.86,186002,0
2013-09-24,14,14.5,14,14.3,178500,0
2013-09-25,14.24,14.55,14.18,14.29,175900,0
2013-09-26,14.56,15.41,14.52,15.09,305100,0
2013-09-27,14.94,15.02,14.78,14.84,187732,0
2013-09-30,14.67,15.7,14.62,15.09,416064,0
2013-10-01,15.13,15.75,14.93,15.5,178918,0
2013-10-02,15.46,15.6,15.12,15.2,105300,0
2013-10-03,15.25,15.46,14.59,14.86,111600,0
2013-10-04,14.82,15.2,13.75,14.09,263400,0
2013-10-07,14.02,14.22,13.35,13.5,243700,0
2013-10-08,13.42,13.61,11.9,12.12,394100,0
2013-10-09,12.1,12.68,11.59,12.49,212800,0
2013-10-10,12.72,12.9,12.57,12.68,148674,0
2013-10-11,12.59,13.06,12.475,13,135694,0
2013-10-14,12.95,13.18,12.81,13.14,113649,0
2013-10-15,13.16,13.21,13,13.13,125088,0
2013-10-16,13.2,13.37,13.05,13.21,102299,0
2013-10-17,13.2,13.68,13.15,13.6,116200,0
2013-10-18,13.72,14.08,13.61,13.75,91000,0
2013-10-21,13.69,14.15,13.5,13.56,160700,0
2013-10-22,13.75,13.81,13.59,13.6,132800,0
2013-10-23,13.56,13.59,13.27,13.37,55300,0
2013-10-24,13.31,13.56,13.25,13.4,33400,0
2013-10-25,13.43,13.43,12.35,12.65,181700,0
2013-10-28,12.64,13.01,12.4,12.85,113800,0
2013-10-29,12.85,12.94,12.59,12.66,62300,0
2013-10-30,12.64,12.89,12.04,12.33,107700,0
2013-10-31,12.96,12.96,11.16,11.48,805295,0
2013-11-01,11.47,11.66,11.05,11.61,337600,0
2013-11-04,11.58,12.01,11.5,11.7,190000,0
2013-11-05,11.41,12.41,11.33,12.18,162784,0
2013-11-06,12.28,12.8,12.17,12.2,174600,0
2013-11-07,12.21,12.26,11.74,11.98,107300,0
2013-11-08,12.06,13.97,12.03,13.4,385200,0
2013-11-11,13.86,14,13.52,13.53,208666,0
2013-11-12,13.51,13.73,13.13,13.24,150545,0
2013-11-13,13.25,13.31,12.95,13.03,90954,0
2013-11-14,13.01,13.04,12.45,12.47,101800,0
2013-11-15,12.44,12.59,12.16,12.2,110000,0
2013-11-18,12.28,12.89,11.95,12.04,101900,0
2013-11-19,12.08,12.08,11.44,11.6,99348,0
2013-11-20,11.65,11.8,11.48,11.53,47000,0
2013-11-21,11.55,11.9,11.44,11.66,107100,0
2013-11-22,11.5,11.53,10.98,11.05,207900,0
2013-11-25,11.13,11.13,10.84,10.86,106100,0
2013-11-26,10.88,11.08,10.85,11.08,152800,0
2013-11-27,11.12,11.67,11.08,11.55,182000,0
2013-11-29,11.6,11.72,11.38,11.51,34626,0
2013-12-02,11.47,11.52,11.05,11.18,152300,0
2013-12-03,11.15,11.4,11,11.09,123800,0
2013-12-04,11,11.11,10.985,11.05,53620,0
2013-12-05,11.08,11.17,11,11.14,37409,0
2013-12-06,11.1,11.42,10.95,11.29,99300,0
2013-12-09,11.34,11.66,11.24,11.28,117900,0
2013-12-10,11.32,11.34,11.04,11.09,107800,0
2013-12-11,11.16,11.42,10.72,10.78,105000,0
2013-12-12,10.82,10.82,10.5,10.57,69300,0
2013-12-13,10.62,10.75,10.36,10.51,178000,0
2013-12-16,10.58,10.99,9.98,10.18,121100,0
2013-12-17,10.15,10.19,10,10.12,145580,0
2013-12-18,10.1,10.21,10.01,10.15,82600,0
2013-12-19,10.15,10.36,10.01,10.07,91200,0
2013-12-20,10.08,10.39,10.05,10.1,209700,0
2013-12-23,10.1,10.18,9.98,10.13,78700,0
2013-12-24,10.13,10.15,10.01,10.12,22304,0
2013-12-26,10.13,10.31,10.02,10.14,85800,0
2013-12-27,10.18,10.45,10.05,10.16,53800,0
2013-12-30,10.1,10.18,9.89,10.15,110300,0
2013-12-31,10.04,10.32,10,10.24,414100,0
2014-01-02,10.2,10.27,10,10.23,56690,0
2014-01-03,10.27,10.83,10.27,10.72,75914,0
2014-01-06,10.79,11.04,10.6,10.7,193900,0
2014-01-07,10.85,10.96,10.36,10.41,194300,0
2014-01-08,10.36,10.36,9.88,10,370800,0
2014-01-09,10.08,10.33,10,10.26,76700,0
2014-01-10,10.32,10.32,10.07,10.24,51300,0
2014-01-13,10.16,10.23,10.07,10.17,111800,0
2014-01-14,10.25,10.5,10.18,10.39,75500,0
2014-01-15,10.39,10.42,10.25,10.28,92800,0
2014-01-16,10.28,10.3,10.188,10.26,48039,0
2014-01-17,10.26,10.26,10.1,10.2,44200,0
2014-01-21,10.2,10.21,10.06,10.19,51400,0
2014-01-22,10.17,10.25,10.13,10.17,78200,0
2014-01-23,10.17,10.2,9.96,9.98,146100,0
2014-01-24,9.95,10.019,9.79,9.79,167796,0
2014-01-27,9.78,9.81,9.72,9.73,84200,0
2014-01-28,9.48,9.78,9.48,9.76,94684,0
2014-01-29,9.65,9.79,9.61,9.63,68300,0
2014-01-30,9.69,9.79,9.54,9.55,82400,0
2014-01-31,9.44,9.65,9.43,9.58,33942,0
2014-02-03,9.57,9.73,9.41,9.43,119016,0
2014-02-04,9.43,9.53,9.38,9.5,122904,0
2014-02-05,9.5,9.67,9.36,9.36,228512,0
2014-02-06,8.9,9.0275,8.35,8.49,720283,0
2014-02-07,8.6,8.97,8.29,8.96,684008,0
2014-02-10,8.99,8.99,8.64,8.69,130972,0
2014-02-11,8.72,8.96,8.51,8.87,153648,0
2014-02-12,8.85,9,8.37,8.47,153793,0
2014-02-13,8.37,8.82,8.36,8.6,93855,0
2014-02-14,8.59,8.77,8.47,8.72,87506,0
2014-02-18,8.75,9.44,8.75,9.19,282851,0
2014-02-19,8.84,9.13,8.4,8.93,223149,0
2014-02-20,8.89,9.09,8.89,9.06,90222,0
2014-02-21,9.06,9.18,8.88,9.03,225873,0
2014-02-24,9,9.03,8.65,8.77,165529,0
2014-02-25,8.74,8.74,8.48,8.6,68335,0
2014-02-26,8.6,8.78,8.49,8.52,44444,0
2014-02-27,8.45,8.52,8.3,8.38,113780,0
2014-02-28,8.34,8.475,8.29,8.38,360438,0
2014-03-03,8.39,8.67,8.25,8.6,211809,0
2014-03-04,8.72,9.06,8.7,8.8,182295,0
2014-03-05,8.79,8.86,8.65,8.77,244453,0
2014-03-06,8.74,9.19,8.602,9.17,269128,0
2014-03-07,9.18,9.68,9.13,9.44,222953,0
2014-03-10,8.6,9,8.34,8.98,355020,0
2014-03-11,8.96,9.09,8.27,8.31,158704,0
2014-03-12,8.3,8.54,8.25,8.37,144864,0
2014-03-13,8.43,8.45,8.02,8.05,132254,0
2014-03-14,8.05,8.16,7.88,7.94,133652,0
2014-03-17,7.96,8.03,7.72,7.94,102513,0
2014-03-18,7.91,8.35,7.729,8.31,119242,0
2014-03-19,8.26,8.3275,8.06,8.22,134001,0
2014-03-20,8.15,8.25,7.92,7.94,47376,0
2014-03-21,8,8.24,7.85,7.9,127974,0
2014-03-24,7.95,8,7.57,7.71,129507,0
2014-03-25,7.95,7.99,7.6,7.66,111441,0
2014-03-26,7.97,7.99,7.51,7.54,170200,0
2014-03-27,7.56,7.63,7.3,7.33,111319,0
2014-03-28,7.32,7.37,7.15,7.26,111168,0
2014-03-31,7.23,7.23,6.95,7.06,238201,0
2014-04-01,7.132,7.485,7.07,7.19,107200,0
2014-04-02,7.18,7.4,6.95,7.09,115677,0
2014-04-03,7.06,7.13,6.85,6.92,129458,0
2014-04-04,6.98,7.0199,6.63,6.74,147417,0
2014-04-07,6.65,6.8,6.58,6.76,232303,0
2014-04-08,6.75,7.2,6.75,6.88,151894,0
2014-04-09,6.93,7.15,6.746,7.04,262141,0
2014-04-10,7.02,7.04,6.55,6.65,214044,0
2014-04-11,6.52,6.6,6.4,6.48,137242,0
2014-04-14,6.52,6.56,6.18,6.25,165385,0
2014-04-15,6.29,6.29,5.89,6.01,271812,0
2014-04-16,6.07,6.56,5.95,6.44,188345,0
2014-04-17,6.55,6.94,6.27,6.6,247249,0
2014-04-21,6.66,6.83,6.46,6.51,46586,0
2014-04-22,6.63,6.82,6.6,6.65,111152,0
2014-04-23,6.67,6.86,6.63,6.75,101910,0
2014-04-24,6.81,6.81,6.65,6.72,121075,0
2014-04-25,6.67,6.67,6.44,6.5,163078,0
2014-04-28,6.49,6.63,6.22,6.37,117449,0
2014-04-29,6.42,6.46,6.29,6.38,80130,0
2014-04-30,6.36,6.58,6.3,6.54,107394,0
2014-05-01,6.5,6.64,6.45,6.58,118135,0
2014-05-02,6.61,6.68,6.6,6.67,79060,0
2014-05-05,6.61,6.74,6.54,6.65,110521,0
2014-05-06,6.6,6.66,6.07,6.16,136491,0
2014-05-07,5.95,6.185,5.7499,5.99,809220,0
2014-05-08,6.07,6.74,6.05,6.62,234266,0
2014-05-09,6.57,7,6.4925,6.96,142274,0
2014-05-12,6.93,7.39,6.86,7.11,195887,0
2014-05-13,7.06,7.226,6.79,6.88,116496,0
2014-05-14,6.84,6.89,6.518,6.66,58000,0
2014-05-15,6.62,6.65,6.43,6.59,48313,0
2014-05-16,6.57,6.6,6.48,6.555,72157,0
2014-05-19,6.57,6.79,6.55,6.685,29885,0
2014-05-20,6.69,6.69,6.35,6.47,62537,0
2014-05-21,6.45,6.53,6.36,6.53,53885,0
2014-05-22,6.5,6.72,6.42,6.63,59761,0
2014-05-23,6.63,6.73,6.432,6.7,33913,0
2014-05-27,6.7,6.99,6.61,6.9,68288,0
2014-05-28,6.86,6.86,6.7,6.73,26178,0
2014-05-29,6.79,6.79,6.51,6.6,40886,0
2014-05-30,6.63,6.63,6.51,6.57,61785,0
2014-06-02,6.56,6.57,6.46,6.5,159888,0
2014-06-03,6.46,6.5,6.4,6.47,192083,0
2014-06-04,6.42,6.52,6.42,6.49,66026,0
2014-06-05,6.5,6.88,6.38,6.79,81649,0
2014-06-06,6.84,6.94,6.53,6.65,78602,0
2014-06-09,6.62,6.79,6.568,6.69,76633,0
2014-06-10,6.67,6.73,6.54,6.65,41200,0
2014-06-11,6.63,6.65,6.53,6.61,47392,0
2014-06-12,6.65,6.65,6.53,6.54,41156,0
2014-06-13,6.58,6.61,6.52,6.53,42935,0
2014-06-16,6.5,6.6,6.46,6.53,84823,0
2014-06-17,6.52,6.5723,6.45,6.49,146537,0
2014-06-18,6.45,6.58,6.45,6.57,139014,0
2014-06-19,6.61,6.61,6.48,6.53,166141,0
2014-06-20,6.57,6.57,6.49,6.51,127574,0
2014-06-23,6.52,6.55,6.43,6.46,105526,0
2014-06-24,6.48,6.59,6.43,6.48,134871,0
2014-06-25,6.47,6.54,6.15,6.36,154549,0
2014-06-26,6.58,6.58,6.36,6.4,83845,0
2014-06-27,6.48,6.7,6.36,6.59,1697688,0
2014-06-30,6.53,6.89,6.51,6.77,242736,0
2014-07-01,6.85,7,6.82,7,120357,0
2014-07-02,6.94,7,6.68,6.8,111000,0
2014-07-03,6.8,7.05,6.79,7,38649,0
2014-07-07,7,7.14,7,7.09,94438,0
2014-07-08,7.08,7.08,6.94,7,182067,0
2014-07-09,7,7.06,6.98,7,96498,0
2014-07-10,6.9,7.04,6.75,7,132700,0
2014-07-11,6.97,6.97,6.9,6.93,67577,0
2014-07-14,6.95,7.001,6.845,6.95,203560,0
2014-07-15,6.95,6.95,6.73,6.82,111172,0
2014-07-16,6.85,6.85,6.54,6.6,116997,0
2014-07-17,6.54,6.57,6.32,6.37,34778,0
2014-07-18,6.39,6.59,6.38,6.56,38120,0
2014-07-21,6.5,6.58,6.5,6.5,23532,0
2014-07-22,6.55,6.59,6.47,6.5,30886,0
2014-07-23,6.5,6.51,6.5,6.5,38374,0
2014-07-24,6.5,6.55,6.5,6.51,42584,0
2014-07-25,6.5,6.54,6.45,6.49,24504,0
2014-07-28,6.49,6.51,6.28,6.45,35663,0
2014-07-29,6.48,6.51,6.37,6.47,52473,0
2014-07-30,6.44,6.549,6.25,6.43,81155,0
2014-07-31,6.5,6.6,6.3,6.37,55556,0
2014-08-01,6.32,6.41,6.26,6.36,34461,0
2014-08-04,6.45,6.54,6.42,6.44,42731,0
2014-08-05,6.42,6.67,6.39,6.58,33516,0
2014-08-06,6.56,6.7,6.316,6.63,40298,0
2014-08-07,6.6,6.7,6.6,6.63,31987,0
2014-08-08,6.476,6.68,6.476,6.6,27831,0
2014-08-11,6.6,6.74,6.6,6.73,44778,0
2014-08-12,6.69,6.74,6.54,6.61,48333,0
2014-08-13,6.59,6.78,6.55,6.68,37336,0
2014-08-14,6.43,6.71,6.43,6.59,16816,0
2014-08-15,6.61,6.62,6.41,6.45,26903,0
2014-08-18,6.5,6.59,6.41,6.57,19202,0
2014-08-19,6.59,6.65,6.56,6.62,12083,0
2014-08-20,6.57,6.57,6.28,6.39,35570,0
2014-08-21,6.33,6.39,6.3,6.33,19328,0
2014-08-22,6.33,6.4504,6.31,6.35,2041,0
2014-08-25,6.32,6.45,5.99,6.16,46187,0
2014-08-26,6.18,6.41,6.18,6.39,28908,0
2014-08-27,6.43,6.45,6.4,6.44,9452,0
2014-08-28,6.4,6.44,6.4,6.41,20973,0
2014-08-29,6.41,6.58,6.41,6.53,21240,0
2014-09-02,6.55,6.6,6.51,6.57,78627,0
2014-09-03,6.57,6.57,5.99,6.3,77727,0
2014-09-04,6.3,6.54,6.299,6.42,201295,0
2014-09-05,6.37,6.5,6.27,6.39,59225,0
2014-09-08,6.32,6.48,6.2,6.29,21274,0
2014-09-09,6.22,6.43,6.18,6.29,100936,0
2014-09-10,6.36,6.43,6.23,6.32,26744,0
2014-09-11,6.3,6.49,6.24,6.29,153742,0
2014-09-12,6.46,6.49,6.23,6.3,34259,0
2014-09-15,6.27,6.28,6,6.225,16977,0
2014-09-16,6.23,6.3,6.094,6.27,23172,0
2014-09-17,6.29,6.37,6.19,6.36,68660,0
2014-09-18,6.33,6.35,6.1519,6.27,58425,0
2014-09-19,6.23,6.37,6.17,6.2,86220,0
2014-09-22,6.02,6.19,6.01,6.04,38187,0
2014-09-23,6.02,6.09,5.83,5.9,57526,0
2014-09-24,5.87,5.96,5.661,5.86,41661,0
2014-09-25,5.95,5.95,5.83,5.88,51356,0
2014-09-26,5.85,5.94,5.78,5.93,73604,0
2014-09-29,5.95,5.95,5.68,5.91,41379,0
2014-09-30,5.9,6.09,5.68,6,77066,0
2014-10-01,5.91,5.91,5.58,5.61,90177,0
2014-10-02,5.6,5.66,5.42,5.51,122336,0
2014-10-03,5.6,5.62,5.46,5.48,198478,0
2014-10-06,5.46,5.5,5.15,5.47,75508,0
2014-10-07,5.4,5.48,5.3101,5.4,35218,0
2014-10-08,5.38,5.425,5.17,5.37,17956,0
2014-10-09,5.39,5.41,5.24,5.26,40014,0
2014-10-10,5.22,5.24,4.87,5.05,35482,0
2014-10-13,5.02,5.02,4.92,5,108390,0
2014-10-14,5.01,5.06,4.9,4.94,40335,0
2014-10-15,4.97,4.99,4.54,4.9,115440,0
2014-10-16,4.82,4.95,4.68,4.76,48202,0
2014-10-17,4.83,4.83,4.55,4.62,60247,0
2014-10-20,4.56,4.57,4.33,4.38,51940,0
2014-10-21,4.36,4.45,4.05,4.09,771181,0
2014-10-22,4.12,4.23,4.095,4.19,255580,0
2014-10-23,4.23,4.43,3.99,4.3,173345,0
2014-10-24,4.49,4.49,4.23,4.3,52175,0
2014-10-27,4.18,4.3,4.14,4.17,51427,0
2014-10-28,4.16,4.36,4.1,4.24,86706,0
2014-10-29,4.2,4.3,3.99,4.09,55944,0
2014-10-30,4.07,4.21,4.05,4.12,16648,0
2014-10-31,4.15,4.15,4.055,4.1,31449,0
2014-11-03,4.08,4.28,3.99,4.17,93962,0
2014-11-04,4.25,4.98,4.25,4.95,106852,0
2014-11-05,4.95,5.07,4.85,4.93,46900,0
2014-11-06,5.04,5.04,4.89,4.99,25058,0
2014-11-07,5,5.32,4.875,5.31,51311,0
2014-11-10,5.27,5.5899,5.13,5.55,42325,0
2014-11-11,5.48,5.48,5.24,5.34,23014,0
2014-11-12,5.294,5.424,5.17,5.25,28083,0
2014-11-13,5.13,5.44,5.12,5.38,27669,0
2014-11-14,5.37,5.37,5.11,5.19,19017,0
2014-11-17,5.22,5.28,5.05,5.16,38747,0
2014-11-18,5.17,5.19,5,5,19258,0
2014-11-19,4.96,5.12,4.96,5.02,4602,0
2014-11-20,5.03,5.13,4.98,5,119801,0
2014-11-21,5,5.12,4.99,5.02,50695,0
2014-11-24,5,5.06,5,5.01,12343,0
2014-11-25,5,5.05,4.97,4.97,9483,0
2014-11-26,4.98,5.3,4.98,5.3,15813,0
2014-11-28,5.3,5.34,5.14,5.14,4297,0
2014-12-01,5.16,5.17,5,5.03,7519,0
2014-12-02,5.03,5.03,4.93,4.93,40214,0
2014-12-03,4.96,5.53,4.96,5.27,37799,0
2014-12-04,5.34,5.34,5.15,5.16,19340,0
2014-12-05,5.2,5.26,5.07,5.07,52291,0
2014-12-08,5.17,5.2,4.98,5.11,43603,0
2014-12-09,5.13,5.18,5.06,5.13,12642,0
2014-12-10,5.15,5.18,5.09,5.09,5325,0
2014-12-11,5.2,5.2,5.05,5.15,5741,0
2014-12-12,5.11,5.11,4.99,5.09,7581,0
2014-12-15,5.1,5.1,4.88,5.05,295128,0
2014-12-16,4.94,5.07,4.898,4.95,299566,0
2014-12-17,5.01,5.2,5.01,5.19,8694,0
2014-12-18,5.11,5.48,5.04,5.27,25307,0
2014-12-19,5.24,5.24,4.96,4.96,30054,0
2014-12-22,5.01,5.21,5.01,5.19,13543,0
2014-12-23,5.12,5.17,5.02,5.07,10483,0
2014-12-24,5.05,5.12,5.05,5.12,362,0
2014-12-26,5.16,5.16,4.89,5.01,16251,0
2014-12-29,5.03,5.17,5,5.07,21672,0
2014-12-30,5.05,5.18,4.995,5.11,17143,0
2014-12-31,5.16,5.3,5.06,5.18,16686,0
2015-01-02,5,5.18,4.951,5.12,334864,0
2015-01-05,5.09,5.14,5,5.05,26699,0
2015-01-06,4.9,5.05,4.9,4.98,50304,0
2015-01-07,5.04,5.06,4.98,5,11430,0
2015-01-08,4.88,5.16,4.83,5.14,17093,0
2015-01-09,5.18,5.25,4.96,5.02,6482,0
2015-01-12,5.07,5.15,5.01,5.11,17903,0
2015-01-13,5.2,5.22,5.08,5.09,3777,0
2015-01-14,5,5.25,5,5.18,1428,0
2015-01-15,5.13,5.15,4.9,4.96,18560,0
2015-01-16,5.05,5.12,4.93,5.03,9206,0
2015-01-20,4.92,5.12,4.89,5.12,10762,0
2015-01-21,5.24,5.24,5.07,5.12,6780,0
2015-01-22,5.08,5.09,5.02,5.09,4724,0
2015-01-23,5.05,5.1,4.96,5.09,5150,0
2015-01-26,5.03,5.15,5.01,5.05,17198,0
2015-01-27,5,5.12,4.9,5.085,7517,0
2015-01-28,5.05,5.13,5,5.06,6200,0
2015-01-29,5.06,5.32,4.91,5.26,37995,0
2015-01-30,5.1861,5.235,4.86,5.075,13306,0
2015-02-02,5,5.1,4.95,5.04,17103,0
2015-02-03,5.04,5.13,5,5.03,81903,0
2015-02-04,5.05,5.05,4.91,4.91,3000,0
2015-02-05,4.989,4.989,4.65,4.65,60472,0
2015-02-06,4.15,4.18,3.62,3.75,199406,0
2015-02-09,3.82,3.84,3.75,3.8,58448,0
2015-02-10,3.82,3.92,3.75,3.82,18033,0
2015-02-11,3.83,3.85,3.8,3.81,7874,0
2015-02-12,3.79,3.84,3.69,3.7,27242,0
2015-02-13,3.62,3.8125,3.58,3.78,52220,0
2015-02-17,3.72,3.78,3.7,3.7,7440,0
2015-02-18,3.7,3.77,3.58,3.64,5439,0
2015-02-19,3.67,3.7,3.65,3.675,10300,0
2015-02-20,3.71,3.78,3.58,3.605,8046,0
2015-02-23,3.57,3.58,3.5,3.52,94169,0
2015-02-24,3.5,3.635,3.48,3.635,23066,0
2015-02-25,3.523,3.81,3.523,3.68,5311,0
2015-02-26,3.6,3.7,3.6,3.69,6451,0
2015-02-27,3.65,3.65,3.38,3.48,56563,0
2015-03-02,3.54,3.54,3.22,3.22,13000,0
2015-03-03,3.25,3.29,3.2,3.29,11900,0
2015-03-04,3.3,3.32,3.26,3.31,7200,0
2015-03-05,3.28,3.32,3.27,3.32,25000,0
2015-03-06,3.27,3.28,3.2,3.21,22500,0
2015-03-09,3.17,3.25,3.17,3.25,12600,0
2015-03-10,3.25,3.25,3.1,3.15,35200,0
2015-03-11,3.2,3.27,3.2,3.24,13200,0
2015-03-12,3.28,3.36,3.24,3.28,25100,0
2015-03-13,3.23,3.35,3.12,3.3,12700,0
2015-03-16,3.25,3.35,3.16,3.21,16400,0
2015-03-17,3.21,3.32,3.16,3.19,13300,0
2015-03-18,3.2,3.21,3.15,3.2,3800,0
2015-03-19,3.21,3.33,3.21,3.28,3700,0
2015-03-20,3.28,3.31,3.15,3.15,33200,0
2015-03-23,3.13,3.19,3.02,3.13,38100,0
2015-03-24,3.05,3.11,3.02,3.08,29700,0
2015-03-25,3.12,3.15,3.08,3.08,2700,0
2015-03-26,3.1,3.18,3.04,3.12,19600,0
2015-03-27,3.15,3.21,3.1,3.21,6900,0
2015-03-30,3.24,3.26,3.18,3.2,21900,0
2015-03-31,3.21,3.3,3.16,3.3,9112,0
2015-04-01,3.32,3.35,3.2,3.26,51200,0
2015-04-02,3.29,3.4,3.27,3.4,10200,0
2015-04-06,3.4,3.59,3.34,3.34,33100,0
2015-04-07,3.38,3.47,3.38,3.46,24170,0
2015-04-08,3.46,3.6,3.46,3.55,43800,0
2015-04-09,3.55,3.55,3.53,3.54,16300,0
2015-04-10,3.57,3.57,3.54,3.54,7900,0
2015-04-13,3.54,3.54,3.45,3.5,23500,0
2015-04-14,3.47,3.49,3.41,3.45,6700,0
2015-04-15,3.47,3.62,3.47,3.53,17723,0
2015-04-16,3.52,3.52,3.36,3.48,66447,0
2015-04-17,3.5,3.53,3.43,3.43,25800,0
2015-04-20,3.44,3.46,3.38,3.4,6875,0
2015-04-21,3.38,3.4,3.34,3.4,8354,0
2015-04-22,3.36,3.44,3.34,3.35,13257,0
2015-04-23,3.35,3.39,3.3,3.31,19300,0
2015-04-24,3.34,3.35,3.34,3.35,1200,0
2015-04-27,3.57,3.57,3.38,3.39,3600,0
2015-04-28,3.34,3.43,3.34,3.4,5200,0
2015-04-29,3.53,3.55,3.28,3.29,33600,0
2015-04-30,3.28,3.29,3.27,3.27,15400,0
2015-05-01,3.41,3.41,3.22,3.23,9100,0
2015-05-04,3.23,3.23,3.06,3.13,25900,0
2015-05-05,3.14,3.16,3.04,3.09,14100,0
2015-05-06,3.01,3.46,2.82,3.2,364231,0
2015-05-07,3.25,3.25,3.055,3.11,26641,0
2015-05-08,3.12,3.23,3.01,3.04,30300,0
2015-05-11,3.05,3.07,3.03,3.07,27200,0
2015-05-12,3.05,3.08,3,3.08,15844,0
2015-05-13,3.11,3.24,3,3.24,1533800,0
2015-05-14,3.28,3.78,3.24,3.63,734100,0
2015-05-15,3.69,3.75,3.63,3.74,30944,0
2015-05-18,3.68,3.75,3.61,3.715,280151,0
2015-05-19,3.76,3.88,3.36,3.7,66100,0
2015-05-20,3.62,3.68,3.39,3.54,70400,0
2015-05-21,3.6,3.85,3.6,3.81,53000,0
2015-05-22,3.78,3.97,3.62,3.93,201100,0
2015-05-26,3.98,4.02,3.73,3.98,36046,0
2015-05-27,4.06,4.3,4.06,4.2,48800,0
2015-05-28,4.18,4.5,4.15,4.46,64225,0
2015-05-29,4.54,4.62,4.35,4.55,78800,0
2015-06-01,4.6,5.22,4.6,5.02,133990,0
2015-06-02,4.99,4.99,4.7028,4.95,12841,0
2015-06-03,4.96,4.96,4.8,4.87,10000,0
2015-06-04,4.92,4.92,4.68,4.71,22100,0
2015-06-05,4.8,4.95,4.72,4.72,27900,0
2015-06-08,4.68,4.71,4.58,4.71,28500,0
2015-06-09,4.66,4.66,4.55,4.57,9838,0
2015-06-10,4.68,4.77,4.52,4.6,23852,0
2015-06-11,4.64,4.65,4.6,4.61,6902,0
2015-06-12,4.68,4.86,4.6,4.64,4800,0
2015-06-15,4.61,4.62,4.54,4.57,8700,0
2015-06-16,4.6,4.82,4.56,4.67,150200,0
2015-06-17,4.7,4.79,4.68,4.73,6000,0
2015-06-18,4.73,4.93,4.73,4.87,19300,0
2015-06-19,4.9,5.18,4.76,5.13,47100,0
2015-06-22,5.05,5.05,4.88,4.99,19200,0
2015-06-23,4.81,4.99,4.81,4.99,1642,0
2015-06-24,4.95,5,4.95,5,4900,0
2015-06-25,5,5,4.86,4.92,2100,0
2015-06-26,4.98,5.07,4.94,5.05,12700,0
2015-06-29,4.76,4.99,4.65,4.94,22500,0
2015-06-30,4.92,5.01,4.91,5.01,11719,0
2015-07-01,5,5.01,4.91,4.95,9500,0
2015-07-02,4.88,4.99,4.88,4.97,4200,0
2015-07-06,4.94,4.94,4.87,4.9,2100,0
2015-07-07,4.9,4.96,4.9,4.96,9300,0
2015-07-08,4.79,4.96,4.69,4.92,5400,0
2015-07-09,4.78,4.89,4.78,4.86,800,0
2015-07-10,4.92,5.01,4.91,5.01,20100,0
2015-07-13,4.95,5.01,4.95,5.01,10700,0
2015-07-14,4.98,4.98,4.94,4.97,3266,0
2015-07-15,5.01,5.01,4.97,5.01,20596,0
2015-07-16,4.97,5.01,4.95,5.01,37200,0
2015-07-17,4.96,4.96,4.77,4.79,15200,0
2015-07-20,4.9,4.9,4.62,4.7,30800,0
2015-07-21,4.73,4.87,4.64,4.7,15900,0
2015-07-22,4.7,4.71,4.67,4.68,900,0
2015-07-23,4.65,4.7,4.61,4.66,267400,0
2015-07-24,4.57,4.69,4.54,4.55,155800,0
2015-07-27,4.58,4.66,4.45,4.57,6900,0
2015-07-28,4.55,4.59,4.5,4.53,60100,0
2015-07-29,4.53,4.53,4.41,4.49,21300,0
2015-07-30,4.5,4.52,4.48,4.52,8600,0
2015-07-31,4.51,4.54,4.45,4.46,93100,0
2015-08-03,4.38,4.5,4.38,4.5,64468,0
2015-08-04,4.3,4.3,3.64,3.84,75600,0
2015-08-05,3.57,3.92,3.57,3.77,123800,0
2015-08-06,3.73,3.86,3.73,3.83,126899,0
2015-08-07,3.86,3.86,3.5,3.52,31400,0
2015-08-10,3.57,3.69,3.36,3.63,38100,0
2015-08-11,3.63,3.72,3.53,3.59,35483,0
2015-08-12,3.76,3.76,3.36,3.51,63000,0
2015-08-13,3.51,3.54,3.24,3.4,48400,0
2015-08-14,3.43,3.56,3.37,3.55,90400,0
2015-08-17,3.51,3.65,3.44,3.48,213500,0
2015-08-18,3.49,3.55,3.28,3.5,13800,0
2015-08-19,3.51,3.67,3.46,3.61,128200,0
2015-08-20,3.57,3.6,3.43,3.51,330100,0
2015-08-21,3.51,3.54,3.39,3.47,20400,0
2015-08-24,3.29,3.512,3.17,3.29,25419,0
2015-08-25,3.39,3.39,3.15,3.24,65400,0
2015-08-26,3.13,3.31,3.13,3.26,39700,0
2015-08-27,3.3,3.54,3.26,3.5,1115200,0
2015-08-28,3.5,3.7,3.47,3.64,18000,0
2015-08-31,3.66,3.75,3.44,3.61,14700,0
2015-09-01,3.49,3.75,3.46,3.73,21600,0
2015-09-02,3.74,3.74,3.61,3.66,12300,0
2015-09-03,3.63,3.67,3.62,3.62,10500,0
2015-09-04,3.72,3.72,3.63,3.67,11500,0
2015-09-08,3.7,4.06,3.7,4.04,34500,0
2015-09-09,4.03,4.07,4.01,4.07,10600,0
2015-09-10,4.1,4.2,3.92,3.99,43831,0
2015-09-11,3.77,4.18,3.66,3.72,20000,0
2015-09-14,3.67,3.94,3.37,3.94,38500,0
2015-09-15,3.92,3.93,3.67,3.67,7300,0
2015-09-16,3.76,3.83,3.74,3.83,16000,0
2015-09-17,3.83,3.9,3.74,3.89,24072,0
2015-09-18,3.85,4.1,3.81,3.81,50700,0
2015-09-21,3.88,3.93,3.86,3.93,6700,0
2015-09-22,3.9,3.92,3.87,3.91,3700,0
2015-09-23,3.82,3.92,3.82,3.89,13500,0
2015-09-24,3.87,3.98,3.8,3.85,15359,0
2015-09-25,3.97,4.04,3.89,3.99,33100,0
2015-09-28,3.96,4.09,3.81,3.88,8873,0
2015-09-29,3.96,4.06,3.96,4.04,39600,0
2015-09-30,3.98,4,3.9,3.97,12900,0
2015-10-01,4,4.01,3.78,3.9,35200,0
2015-10-02,3.91,3.92,3.86,3.91,5500,0
2015-10-05,4,4,3.9,3.96,9922,0
2015-10-06,4,4.01,3.99,4.01,7300,0
2015-10-07,3.88,4.42,3.88,4.17,37400,0
2015-10-08,4.04,4.26,3.9,4.02,11100,0
2015-10-09,4.01,4.02,3.97,4,4200,0
2015-10-12,4,4.19,3.9945,4.06,6003,0
2015-10-13,4.1,4.22,4.06,4.21,4400,0
2015-10-14,4.22,4.29,4.07,4.16,8900,0
2015-10-15,4.19,4.31,4.19,4.31,16600,0
2015-10-16,4.31,4.33,4.22,4.26,8300,0
2015-10-19,4.27,4.53,4.27,4.39,3717,0
2015-10-20,4.37,4.76,4.31,4.47,8052,0
2015-10-21,4.49,4.6,4.41,4.56,11800,0
2015-10-22,4.6,4.6,4.5,4.54,2500,0
2015-10-23,4.61,4.61,4.47,4.56,5100,0
2015-10-26,4.58,4.62,4.52,4.55,7700,0
2015-10-27,4.48,4.49,4.32,4.38,7500,0
2015-10-28,4.42,4.47,4.39,4.43,3900,0
2015-10-29,4.45,4.45,4.31,4.45,7000,0
2015-10-30,4.47,4.63,4.43,4.58,13900,0
2015-11-02,4.63,4.76,4.52,4.55,12742,0
2015-11-03,4.56,4.77,4.37,4.45,20900,0
2015-11-04,4.48,4.69,4.2001,4.3,6562,0
2015-11-05,4.42,4.42,4.21,4.28,3200,0
2015-11-06,4.26,4.5,4.26,4.34,26400,0
2015-11-09,4.56,4.6,4.48,4.55,10983,0
2015-11-10,4.57,4.73,4.51,4.72,14800,0
2015-11-11,4.75,4.75,4.59,4.69,2200,0
2015-11-12,4.42,4.6,4.35,4.46,15600,0
2015-11-13,4.4,4.42,4.33,4.42,3900,0
2015-11-16,4.32,4.67,4.32,4.53,7400,0
2015-11-17,4.48,4.72,4.47,4.54,8100,0
2015-11-18,4.54,4.54,4.31,4.32,6900,0
2015-11-19,4.25,4.42,4.03,4.07,17700,0
2015-11-20,4.06,4.19,3.8,3.87,10000,0
2015-11-23,3.94,3.95,3.79,3.85,19000,0
2015-11-24,3.93,4.07,3.89,4.04,8900,0
2015-11-25,4.16,4.2,4.04,4.15,6600,0
2015-11-27,4.19,4.49,4.09,4.44,5600,0
2015-11-30,4.44,4.7,4.38,4.6,17100,0
2015-12-01,4.85,4.85,4.42,4.45,6925,0
2015-12-02,4.48,4.52,4.14,4.44,12466,0
2015-12-03,4.49,4.52,4.35,4.45,7128,0
2015-12-04,4.3,4.54,4.16,4.35,15400,0
2015-12-07,4.27,4.64,4.22,4.48,9700,0
2015-12-08,4.47,5,4.47,4.85,12158,0
2015-12-09,4.81,4.95,4.6,4.91,21400,0
2015-12-10,4.77,4.93,4.55,4.91,30300,0
2015-12-11,4.89,4.94,4.43,4.47,19900,0
2015-12-14,4.37,4.94,4.33,4.8,18917,0
2015-12-15,4.86,4.94,4.32,4.9,18500,0
2015-12-16,4.92,4.94,4.68,4.89,11200,0
2015-12-17,4.91,4.94,4.43,4.55,15400,0
2015-12-18,4.7,4.9,4.43,4.74,15800,0
2015-12-21,4.9,4.92,4.5,4.56,24900,0
2015-12-22,4.56,4.98,4.56,4.59,33602,0
2015-12-23,4.89,4.92,4.68,4.68,10900,0
2015-12-24,4.635,4.74,4.58,4.6001,10950,0
2015-12-28,4.68,4.87,4.55,4.56,10004,0
2015-12-29,4.7522,4.7522,4.53,4.64,10591,0
2015-12-30,4.72,4.72,4.3,4.33,23100,0
2015-12-31,4.34,4.54,4.23,4.26,14209,0
2016-01-04,4.25,4.25,4.021,4.06,6398,0
2016-01-05,3.83,3.99,3.83,3.86,8449,0
2016-01-06,3.86,4.08,3.84,3.9,8530,0
2016-01-07,3.901,3.901,3.79,3.82,19500,0
2016-01-08,3.79,3.8514,3.79,3.83,7800,0
2016-01-11,3.83,3.95,3.79,3.93,12213,0
2016-01-12,3.88,3.89,3.8,3.85,11100,0
2016-01-13,4.11,4.25,3.83,3.84,15400,0
2016-01-14,3.784,3.82,3.784,3.82,589,0
2016-01-15,3.67,3.6992,3.53,3.54,8397,0
2016-01-19,3.6,3.63,3.47,3.57,18700,0
2016-01-20,3.13,3.5,2.79,3.5,24358,0
2016-01-21,3.52,3.9668,3.09,3.8,47008,0
2016-01-22,3.85,4,3.3,4,7324,0
2016-01-25,4.05,4.05,3.94,3.94,1480,0
2016-01-26,3.9,3.9,3.85,3.87,3553,0
2016-01-27,3.78,3.96,3.78,3.92,8177,0
2016-01-28,3.96,3.96,3.88,3.88,963,0
2016-01-29,3.91,4.11,3.74,3.74,24148,0
2016-02-01,3.75,3.85,3.2101,3.67,4400,0
2016-02-02,3.62,3.71,3.61,3.62,2000,0
2016-02-03,3.63,4.26,3.63,3.9,100056,0
2016-02-04,3.9,4,3.8,3.85,5829,0
2016-02-05,4.2,4.4599,3.86,3.86,10273,0
2016-02-08,3.76,4.12,3.76,3.8525,7436,0
2016-02-09,3.9,4.3,3.83,3.83,26112,0
2016-02-10,3.84,4.03,3.8,3.88,29018,0
2016-02-11,3.95,3.98,3.61,3.81,26390,0
2016-02-12,3.7,4.06,3.7,3.83,8296,0
2016-02-16,4.17,4.28,3.87,4.05,11027,0
2016-02-17,4.2,4.205,3.86,4.11,12328,0
2016-02-18,4.02,4.13,3.85,4.055,2900,0
2016-02-19,4.17,4.17,3.9,3.99,8401,0
2016-02-22,4.05,4.16,3.68,3.68,2613,0
2016-02-23,4.11,4.11,3.74,3.74,8800,0
2016-02-24,3.95,3.99,3.71,3.71,2002,0
2016-02-25,3.9,4,3.9,4,3256,0
2016-02-26,3.9066,3.9066,3.83,3.83,800,0
2016-02-29,3.86,3.98,3.86,3.98,400,0
2016-03-01,3.8219,4,3.8,3.92,4649,0
2016-03-02,3.93,4,3.9,3.96,5514,0
2016-03-03,4.02,4.03,3.84,3.84,6077,0
2016-03-04,3.99,4,3.85,3.85,1832,0
2016-03-07,3.79,3.88,3.53,3.55,24164,0
2016-03-08,3.68,3.94,3.47,3.56,22947,0
2016-03-09,3.65,3.71,3.47,3.48,16388,0
2016-03-10,3.6,3.68,3.48,3.58,12181,0
2016-03-11,3.4801,3.75,3.47,3.55,17079,0
2016-03-14,3.5001,3.66,3.35,3.47,26473,0
2016-03-15,3.5,3.61,3.29,3.5,13228,0
2016-03-16,3.6,3.65,3.43,3.64,11700,0
2016-03-17,3.71,3.9,3.66,3.83,29284,0
2016-03-18,3.85,3.91,3.8,3.91,162870,0
2016-03-21,3.89,3.9,3.8,3.86,1431,0
2016-03-22,3.9,3.96,3.82,3.82,3035,0
2016-03-23,3.81,3.94,3.8,3.82,7170,0
2016-03-24,3.82,3.97,3.81,3.81,1242,0
2016-03-28,4.02,4.03,3.84,3.84,1388,0
2016-03-29,3.9,3.9,3.79,3.79,3787,0
2016-03-30,3.86,3.9,3.78,3.78,1402,0
2016-03-31,3.8,4.05,3.55,3.55,10406,0
2016-04-01,3.71,3.87,3.71,3.75,13319,0
2016-04-04,3.8,3.93,3.76,3.81,12744,0
2016-04-05,3.84,3.88,3.72,3.72,454,0
2016-04-06,3.8,3.99,3.8,3.8,5417,0
2016-04-07,3.8,3.8999,3.8,3.8,5840,0
2016-04-08,3.81,3.89,3.72,3.77,25050,0
2016-04-11,3.81,3.81,3.76,3.76,76715,0
2016-04-12,3.8,3.9,3.76,3.78,6267,0
2016-04-13,3.8632,3.8632,3.75,3.77,4520,0
2016-04-14,3.76,3.88,3.75,3.77,5737,0
2016-04-15,3.89,3.89,3.72,3.77,3360,0
2016-04-18,3.9,3.9,3.78,3.78,4844,0
2016-04-19,3.87,3.87,3.7,3.7,3092,0
2016-04-20,3.75,3.93,3.75,3.77,34440,0
2016-04-21,3.85,3.87,3.8,3.84,1976,0
2016-04-22,3.84,3.85,3.71,3.71,55359,0
2016-04-25,3.75,3.89,3.75,3.78,3300,0
2016-04-26,3.79,3.89,3.76,3.77,5128,0
2016-04-27,3.7601,3.7828,3.7,3.7,1544,0
2016-04-28,3.8,3.8,3.79,3.79,400,0
2016-04-29,3.7575,3.8,3.72,3.72,1354,0
2016-05-02,3.751,3.79,3.58,3.79,53809,0
2016-05-03,3.75,3.78,3.53,3.75,44507,0
2016-05-04,3.7,3.93,3.445,3.9,87006,0
2016-05-05,3.9,3.9,3.6,3.68,40979,0
2016-05-06,3.5901,3.6,3.29,3.5,41736,0
2016-05-09,3.29,3.54,3.21,3.41,68483,0
2016-05-10,3.37,3.55,3.32,3.385,92442,0
2016-05-11,3.36,3.585,3.25,3.37,42723,0
2016-05-12,3.46,3.48,3.13,3.135,7790,0
2016-05-13,3.09,3.435,3.05,3.28,23024,0
2016-05-16,3.29,3.35,3.115,3.15,36248,0
2016-05-17,3.0994,3.33,3.08,3.21,30883,0
2016-05-18,3.19,3.4,3.011,3.23,13853,0
2016-05-19,3.27,3.27,3.04,3.05,17551,0
2016-05-20,3.05,3.23,2.95,3.05,38773,0
2016-05-23,3.02,3.12,2.97,3,9652,0
2016-05-24,3,3.12,3,3.06,3000,0
2016-05-25,3.06,3.12,2.985,3.0899,8601,0
2016-05-26,2.95,3.26,2.95,3.1,25201,0
2016-05-27,3.11,3.34,3.11,3.21,6168,0
2016-05-31,3.27,3.271,3.08,3.2,2703,0
2016-06-01,3.15,3.325,2.96,3.08,58012,0
2016-06-02,3.09,3.11,3.01,3.08,6041,0
2016-06-03,3,3.18,3,3.15,6707,0
2016-06-06,3.11,3.4,3.1,3.36,25605,0
2016-06-07,3.34,3.68,3.3,3.57,28850,0
2016-06-08,3.51,3.63,3.315,3.46,20618,0
2016-06-09,3.4,3.55,3.34,3.43,8752,0
2016-06-10,3.3,3.56,3.274,3.39,21740,0
2016-06-13,3.36,3.45,3.3,3.31,13173,0
2016-06-14,3.24,3.47,3.24,3.47,12160,0
2016-06-15,3.44,3.6,3.06,3.06,22555,0
2016-06-16,3.02,3.25,3.01,3.06,25385,0
2016-06-17,3,3.25,2.67,2.83,46223,0
2016-06-20,2.93,3.27,2.85,3.11,29969,0
2016-06-21,3.2,3.23,2.92,3.035,15204,0
2016-06-22,3.05,3.17,3.02,3.11,20050,0
2016-06-23,3.18,3.24,3.05,3.15,15741,0
2016-06-24,3.15,3.25,2.94,2.98,10649,0
2016-06-27,3.17,3.17,2.9,2.98,14213,0
2016-06-28,3.08,3.12,2.93,3.12,3898,0
2016-06-29,3.16,3.17,2.72,2.76,76784,0
2016-06-30,2.8,2.89,2.65,2.82,17505,0
2016-07-01,2.89,2.92,2.8,2.88,19007,0
2016-07-05,2.87,2.88,2.72,2.83,12769,0
2016-07-06,2.64,2.82,2.61,2.74,16322,0
2016-07-07,2.76,2.78,2.73,2.73,2521,0
2016-07-08,2.72,2.78,2.6499,2.78,14779,0
2016-07-11,2.74,2.785,2.48,2.49,35687,0
2016-07-12,2.48,2.6399,2.48,2.6399,4973,0
2016-07-13,2.6,2.61,2.55,2.55,20994,0
2016-07-14,2.55,2.5797,2.46,2.47,10637,0
2016-07-15,2.47,2.48,2.42,2.44,11711,0
2016-07-18,2.44,2.5018,2.12,2.13,40888,0
2016-07-19,2.29,2.39,2.15,2.39,28723,0
2016-07-20,2.4,2.4,2.22,2.3,11046,0
2016-07-21,2.35,2.35,2.1901,2.29,7242,0
2016-07-22,2.25,2.485,2.21,2.34,12601,0
2016-07-25,2.39,2.4,2.19,2.19,31859,0
2016-07-26,2.25,2.38,2.15,2.3,73632,0
2016-07-27,2.28,2.3,2.18,2.3,21715,0
2016-07-28,2.29,2.54,2.2,2.54,67293,0
2016-07-29,2.5,2.66,2.392,2.49,19232,0
2016-08-01,2.49,2.62,2.49,2.51,3645,0
2016-08-02,2.5,2.59,2.5,2.53,25641,0
2016-08-03,2.5296,2.56,2.51,2.52,1972,0
2016-08-04,2.61,2.61,2.5,2.54,3300,0
2016-08-05,2.53,2.64,2.41,2.64,8250,0
2016-08-08,2.61,2.68,2.54,2.6453,3750,0
2016-08-09,2.6499,2.7,2.55,2.696,8880,0
2016-08-10,2.65,2.79,2.61,2.62,6902,0
2016-08-11,2.8,3.04,2.79,2.88,32680,0
2016-08-12,2.95,2.99,2.8101,2.99,11763,0
2016-08-15,2.96,3.38,2.94,3.32,13647,0
2016-08-16,3.29,3.38,3.1,3.2901,36262,0
2016-08-17,3.34,3.34,3.14,3.22,26375,0
2016-08-18,3.19,3.34,3.14,3.23,10237,0
2016-08-19,3.17,3.27,3.0001,3.1701,27440,0
2016-08-22,3.23,3.264,3.0301,3.24,11440,0
2016-08-23,3.21,3.24,3.2,3.2299,4249,0
2016-08-24,3.23,3.31,3.13,3.22,14836,0
2016-08-25,3.22,3.3899,3.2,3.38,4532,0
2016-08-26,3.3,3.51,3.15,3.195,30728,0
2016-08-29,3.07,3.36,3.065,3.14,4488,0
2016-08-30,3.17,3.35,3.14,3.35,4549,0
2016-08-31,3.2814,3.299,3.15,3.299,3536,0
2016-09-01,3.15,3.28,3.11,3.28,4374,0
2016-09-02,3.14,3.22,3.14,3.17,2021,0
2016-09-06,3.22,3.3,3.15,3.18,21733,0
2016-09-07,3.19,3.33,3.04,3.04,24360,0
2016-09-08,3.05,3.2,2.9,3.1,44839,0
2016-09-09,3.32,3.32,2.8,2.92,80056,0
2016-09-12,2.88,2.9201,2.76,2.79,28976,0
2016-09-13,2.81,2.87,2.6699,2.71,27959,0
2016-09-14,2.74,2.84,2.55,2.66,55195,0
2016-09-15,2.7,2.89,2.7,2.75,21931,0
2016-09-16,2.83,3.2,2.79,3.2,55210,0
2016-09-19,3.21,3.25,2.89,2.99,18592,0
2016-09-20,3.02,3.02,2.86,2.87,16480,0
2016-09-21,2.88,2.99,2.85,2.91,2943,0
2016-09-22,2.84,2.97,2.81,2.87,7189,0
2016-09-23,2.89,3.03,2.85,2.93,7820,0
2016-09-26,2.95,3.07,2.9,2.99,10189,0
2016-09-27,2.96,3.06,2.83,2.92,28286,0
2016-09-28,2.89,3.05,2.82,2.97,19059,0
2016-09-29,2.93,3.05,2.86,2.955,16308,0
2016-09-30,2.86,3.09,2.85,3.09,9700,0
2016-10-03,3.15,3.4,3.1,3.15,162711,0
2016-10-04,3.16,3.23,3.13,3.16,23785,0
2016-10-05,3.15,3.25,3.0584,3.18,20385,0
2016-10-06,3.16,3.25,3.08,3.16,34205,0
2016-10-07,3.14,3.15,3.05,3.08,35303,0
2016-10-10,2.96,3.1,2.92,3.04,25024,0
2016-10-11,3.06,3.1,3.01,3.04,13956,0
2016-10-12,3,3.07,2.9001,2.92,52194,0
2016-10-13,2.9,2.98,2.9,2.93,18080,0
2016-10-14,2.95,3,2.893,2.91,7082,0
2016-10-17,2.95,2.95,2.75,2.9,20822,0
2016-10-18,2.95,2.95,2.751,2.8,29635,0
2016-10-19,2.9,2.95,2.85,2.9,9774,0
2016-10-20,2.9,2.9,2.9,2.9,700,0
2016-10-21,2.85,3.15,2.85,3,11169,0
2016-10-24,3.05,3.15,2.9965,3.1,16783,0
2016-10-25,3,3.1,2.95,2.95,7150,0
2016-10-26,3,3.1,2.85,2.85,41919,0
2016-10-27,2.9,3.025,2.8,2.85,36700,0
2016-10-28,2.9,2.925,2.85,2.875,6802,0
2016-10-31,2.95,2.95,2.85,2.85,26198,0
2016-11-01,2.9,2.95,2.85,2.9,22450,0
2016-11-02,2.9,2.95,2.75,2.7501,25424,0
2016-11-03,2.7999,2.85,2.75,2.75,14271,0
2016-11-04,2.85,2.85,2.75,2.8,4572,0
2016-11-07,2.85,2.85,2.65,2.75,7809,0
2016-11-08,2.75,2.9,2.65,2.8,25387,0
2016-11-09,2.75,2.85,2.75,2.8,14809,0
2016-11-10,2.7,2.7,2.6,2.7,32294,0
2016-11-11,2.65,2.65,2.5183,2.55,11948,0
2016-11-14,2.55,2.55,2.343,2.45,240405,0
2016-11-15,2.488,2.55,2.281,2.55,11255,0
2016-11-16,2.6,2.6,2.4,2.5,11660,0
2016-11-17,2.475,2.545,2.4,2.5,4465,0
2016-11-18,2.5,2.5,2.3,2.3,33998,0
2016-11-21,2.3,2.35,2.3,2.3,6068,0
2016-11-22,2.35,2.35,2.3,2.3,1714,0
2016-11-23,2.3089,2.4,2.1,2.3,43538,0
2016-11-25,2.3,2.35,2.3,2.3,4816,0
2016-11-28,2.25,2.65,2.25,2.3,82626,0
2016-11-29,2.25,2.7,2.25,2.35,68018,0
2016-11-30,2.4,2.4,2.3,2.35,18879,0
2016-12-01,2.4,2.4,2.25,2.275,12568,0
2016-12-02,2.2,2.35,2.1,2.15,93956,0
2016-12-05,2.15,2.216,2.1,2.1,73328,0
2016-12-06,2.1,2.2,2.1,2.1,15133,0
2016-12-07,2.1,2.25,2.1,2.15,17442,0
2016-12-08,2.15,2.2,2.15,2.15,27383,0
2016-12-09,2.15,2.25,2.1,2.1,37659,0
2016-12-12,2.2,2.3,2.15,2.2,6003,0
2016-12-13,2.25,2.25,2.1,2.1,25498,0
2016-12-14,2.1,2.2,2,2.1,61069,0
2016-12-15,2.05,2.15,2.05,2.1,29343,0
2016-12-16,2.05,2.15,1.95,2.15,236337,0
2016-12-19,2.15,2.15,1.931,2.0135,288737,0
2016-12-20,2.05,2.05,1.95,1.975,153540,0
2016-12-21,1.95,2.0875,1.95,2.05,501103,0
2016-12-22,2.05,2.1,2.0001,2.1,127589,0
2016-12-23,2.1,2.15,2.0505,2.15,22012,0
2016-12-27,2.1,2.15,2.1,2.15,25213,0
2016-12-28,2.2,2.2,2.075,2.1,42696,0
2016-12-29,2.15,2.2,2.05,2.1,94827,0
2016-12-30,2.05,2.2,2.05,2.1,56901,0
2017-01-03,2.05,2.15,2.05,2.05,16825,0
2017-01-04,2.1,2.15,2.05,2.05,30876,0
2017-01-05,2.05,2.1,2.001,2.05,20274,0
2017-01-06,2,2.1,1.95,2.05,17959,0
2017-01-09,2,2.05,1.95,2,25288,0
2017-01-10,2.046,2.1,2,2,10035,0
2017-01-11,2,2.1,1.8,2,54889,0
2017-01-12,2,2.4,2,2.05,58196,0
2017-01-13,2.1,2.15,2.05,2.1,33543,0
2017-01-17,2.1,2.25,2.1,2.15,10724,0
2017-01-18,2.2,2.3,2.1,2.25,81112,0
2017-01-19,2.25,2.25,2.2,2.2,17418,0
2017-01-20,2.2,2.3,2.2,2.3,87852,0
2017-01-23,2.3,2.3,2.15,2.2,17127,0
2017-01-24,2.15,2.25,2.14,2.25,37394,0
2017-01-25,2.2,2.2,2.1,2.15,27640,0
2017-01-26,2.1032,2.25,2.1032,2.25,70374,0
2017-01-27,2.25,2.25,2.1505,2.2,2649,0
2017-01-30,2.25,2.25,2.1874,2.25,2508,0
2017-01-31,2.25,2.3,2.15,2.3,18025,0
2017-02-01,2.25,2.3,2.15,2.25,38506,0
2017-02-02,2.2,2.25,2.2,2.25,14380,0
2017-02-03,2.25,2.25,2.1,2.1,22736,0
2017-02-06,2.1,2.2,2.1,2.2,36841,0
2017-02-07,2.2,2.25,2.2,2.2,10649,0
2017-02-08,2.15,2.2,2.1,2.1,29349,0
2017-02-09,2.2,2.2,2.05,2.05,39500,0
2017-02-10,2,2.1,2,2.05,30519,0
2017-02-13,2.05,2.1,2,2.05,18058,0
2017-02-14,2.1,2.1,2,2.05,14153,0
2017-02-15,2.003,2.1,2,2.1,17339,0
2017-02-16,2.05,2.1,2,2,27043,0
2017-02-17,2.05,2.1,1.9749,2.1,26739,0
2017-02-21,2.05,2.05,2,2.05,7265,0
2017-02-22,2.05,2.05,1.95,1.95,22640,0
2017-02-23,2,2.05,1.8,1.9,61065,0
2017-02-24,1.85,1.9002,1.8,1.8,19170,0
2017-02-27,1.884,1.95,1.85,1.9,18361,0
2017-02-28,1.912,1.912,1.8,1.8,18549,0
2017-03-01,1.85,1.9,1.85,1.85,10310,0
2017-03-02,1.85,1.9,1.85,1.9,7846,0
2017-03-03,1.9,1.9,1.8,1.8,18181,0
2017-03-06,1.75,1.9,1.75,1.9,14162,0
2017-03-07,1.9,1.9,1.85,1.85,4143,0
2017-03-08,1.8,1.9,1.8,1.85,4521,0
2017-03-09,1.85,1.95,1.8,1.9,30441,0
2017-03-10,1.95,1.95,1.85,1.95,22867,0
2017-03-13,1.9,1.95,1.85,1.9,11034,0
2017-03-14,1.85,1.9,1.85,1.85,18679,0
2017-03-15,1.85,1.85,1.8,1.8,7909,0
2017-03-16,1.8446,1.9,1.8,1.85,76196,0
2017-03-17,1.85,1.88,1.8,1.8,47068,0
2017-03-20,1.8,1.85,1.8,1.8,11168,0
2017-03-21,1.85,1.85,1.8,1.8001,5197,0
2017-03-22,1.8005,1.85,1.8,1.8,5762,0
2017-03-23,1.75,1.8,1.55,1.65,163938,0
2017-03-24,1.65,1.7,1.65,1.65,9333,0
2017-03-27,1.65,1.7,1.55,1.5501,33125,0
2017-03-28,1.55,1.6,1.35,1.5,79022,0
2017-03-29,1.55,1.55,1.5,1.55,25350,0
2017-03-30,1.5,1.55,1.45,1.45,14583,0
2017-03-31,1.5,1.55,1.45,1.45,15397,0
2017-04-03,1.5,1.6,1.35,1.45,41474,0
2017-04-04,1.449,1.5,1.35,1.35,164589,0
2017-04-05,1.4,1.4,1.3,1.3,165657,0
2017-04-06,1.3127,1.6,1.3127,1.55,43219,0
2017-04-07,1.55,1.75,1.534,1.65,214814,0
2017-04-10,1.65,1.6501,1.5,1.5,13663,0
2017-04-11,1.5,1.6,1.5,1.5,55703,0
2017-04-12,1.55,1.55,1.4,1.4,10604,0
2017-04-13,1.3501,1.4,1.3,1.35,10391,0
2017-04-17,1.3,1.5,1.3,1.45,39873,0
2017-04-18,1.45,1.45,1.4,1.4,5649,0
2017-04-19,1.45,1.5,1.45,1.45,2007,0
2017-04-20,1.5,1.5,1.4,1.45,9411,0
2017-04-21,1.45,1.5,1.45,1.5,8086,0
2017-04-24,1.5,1.6,1.5,1.6,12767,0
2017-04-25,1.65,1.65,1.55,1.55,9163,0
2017-04-26,1.5,1.55,1.5,1.5,7803,0
2017-04-27,1.5,1.55,1.5,1.5,6990,0
2017-05-01,1.55,1.6,1.5,1.55,24698,0
2017-05-02,1.6,1.7,1.5965,1.65,32582,0
2017-05-03,1.7,1.9,1.675,1.9,133080,0
2017-05-04,1.85,1.864,1.7,1.75,41483,0
2017-05-05,1.7591,1.8,1.75,1.75,14506,0
2017-05-08,1.75,1.75,1.7,1.75,5768,0
2017-05-09,1.7,1.75,1.7,1.75,15424,0
2017-05-10,1.75,1.75,1.65,1.7,32604,0
2017-05-11,1.65,1.7,1.6,1.7,26580,0
2017-05-12,1.619,1.65,1.55,1.6,31849,0
2017-05-15,1.55,1.65,1.55,1.6,32304,0
2017-05-16,1.55,1.575,1.5,1.55,5462,0
2017-05-17,1.5,1.5,1.45,1.5,4134,0
2017-05-18,1.45,1.55,1.45,1.5,20809,0
2017-05-19,1.6,1.6,1.55,1.6,7331,0
2017-05-22,1.5,1.6,1.5,1.6,76159,0
2017-05-23,1.6,1.6,1.55,1.5501,13729,0
2017-05-24,1.5,1.6,1.5,1.55,46892,0
2017-05-25,1.6,1.6,1.5501,1.5501,858,0
2017-05-26,1.5,1.55,1.5,1.55,4369,0
2017-05-30,1.6,1.6,1.481,1.55,18712,0
2017-05-31,1.5705,1.6,1.55,1.55,2266,0
2017-06-01,1.6,1.6,1.5,1.5,49598,0
2017-06-02,1.5,1.55,1.45,1.525,44020,0
2017-06-05,1.55,1.6,1.5,1.5,42674,0
2017-06-06,1.5,1.6,1.5,1.55,10832,0
2017-06-07,1.55,1.6,1.5,1.55,20530,0
2017-06-08,1.55,1.6,1.5,1.5,59046,0
2017-06-09,1.55,1.6,1.5,1.55,17706,0
2017-06-12,1.6,1.65,1.5,1.55,27670,0
2017-06-13,1.5,1.55,1.5,1.55,36463,0
2017-06-14,1.5455,1.55,1.5033,1.55,7452,0
2017-06-15,1.5,1.55,1.5,1.55,2120,0
2017-06-16,1.55,1.6,1.5,1.55,20785,0
2017-06-19,1.5578,1.6,1.55,1.55,14575,0
2017-06-20,1.5,1.6,1.5,1.5,7922,0
2017-06-21,1.6,1.6,1.5,1.55,24657,0
2017-06-22,1.55,1.55,1.5,1.5,31099,0
2017-06-23,1.55,1.65,1.5474,1.65,38253,0
2017-06-26,1.7,1.7,1.65,1.65,6098,0
2017-06-27,1.7,1.75,1.65,1.7,6179,0
2017-06-28,1.7001,1.75,1.7,1.7,3277,0
2017-06-29,1.65,1.75,1.65,1.7,1905,0
2017-06-30,1.65,1.7,1.6,1.65,18879,0
2017-07-03,1.7,1.75,1.7,1.7001,5577,0
2017-07-05,1.7,1.8,1.7,1.75,12402,0
2017-07-06,1.75,2,1.75,1.95,29101,0
2017-07-07,1.999,2,1.9,1.95,19896,0
2017-07-10,1.9001,1.95,1.7,1.8,34315,0
2017-07-11,1.9,1.9,1.85,1.85,1403,0
2017-07-12,1.85,1.9,1.8,1.8,52248,0
2017-07-13,1.8,1.85,1.751,1.85,38127,0
2017-07-14,1.85,1.85,1.65,1.65,80236,0
2017-07-17,1.8,1.8,1.75,1.8,2961,0
2017-07-18,1.8,1.8,1.75,1.8,1429,0
2017-07-19,1.8,1.85,1.8,1.85,8872,0
2017-07-20,1.8195,1.85,1.75,1.8,13961,0
2017-07-21,1.8245,1.85,1.8043,1.85,53364,0
2017-07-24,1.85,1.9,1.8,1.8,15042,0
2017-07-25,1.8,1.9,1.8,1.8,11540,0
2017-07-26,1.841,1.85,1.8,1.85,7904,0
2017-07-27,1.85,1.95,1.7823,1.8,31510,0
2017-07-28,1.9,1.95,1.8,1.9,21344,0
2017-07-31,1.8509,1.9,1.85,1.85,4381,0
2017-08-01,1.85,1.9,1.85,1.85,2630,0
2017-08-02,1.9,1.9,1.8,1.8,28183,0
2017-08-03,1.85,1.9,1.7,1.7,18954,0
2017-08-04,1.75,1.8,1.7001,1.7001,1374,0
2017-08-07,1.75,1.75,1.65,1.7,23289,0
2017-08-08,1.6,1.75,1.6,1.75,35968,0
2017-08-09,1.75,1.75,1.7,1.7,2863,0
2017-08-10,1.7,1.75,1.6,1.6,18364,0
2017-08-11,1.6,1.65,1.55,1.55,80848,0
2017-08-14,1.6,1.7,1.6,1.65,14411,0
2017-08-15,1.7,1.7,1.6,1.65,2733,0
2017-08-16,1.6245,1.65,1.55,1.65,3628,0
2017-08-17,1.65,1.65,1.55,1.6,12362,0
2017-08-18,1.6,1.85,1.55,1.8,104120,0
2017-08-21,1.8,1.85,1.75,1.8,6978,0
2017-08-22,1.85,1.9,1.75,1.8,19702,0
2017-08-23,1.75,1.85,1.75,1.85,500,0
2017-08-24,1.85,1.85,1.75,1.85,2069,0
2017-08-25,1.85,1.85,1.7,1.75,13114,0
2017-08-28,1.7497,1.775,1.7,1.7,10804,0
2017-08-29,1.65,1.75,1.65,1.75,2138,0
2017-08-30,1.75,1.75,1.651,1.75,7330,0
2017-08-31,1.75,1.75,1.7,1.7,19857,0
2017-09-01,1.75,1.75,1.7,1.75,21788,0
2017-09-05,1.75,1.85,1.738,1.85,10436,0
2017-09-06,1.85,1.85,1.7,1.75,166152,0
2017-09-07,2.05,2.4572,2.05,2.25,240337,0
2017-09-08,2.25,2.25,2.05,2.1,802704,0
2017-09-11,2.1,2.15,2.0572,2.1,413294,0
2017-09-12,2.1,2.15,2,2.1,352387,0
2017-09-13,2.1,2.7,2.1,2.4,2205041,0
2017-09-14,2.3,2.65,2.3,2.55,179316,0
2017-09-15,2.55,2.6,2.45,2.5,111794,0
2017-09-18,2.5,2.6,2.5,2.55,54307,0
2017-09-19,2.6,2.6,2.5,2.5,61463,0
2017-09-20,2.55,2.55,2.4933,2.5,30268,0
2017-09-21,2.5,2.55,2.45,2.45,12555,0
2017-09-22,2.45,2.5,2.4,2.5,196156,0
2017-09-25,2.5,2.5,2.45,2.45,39892,0
2017-09-26,2.45,2.5,2.45,2.45,156419,0
2017-09-27,2.5,2.7,2.5,2.65,161611,0
2017-09-28,2.6,2.8,2.6,2.65,99509,0
2017-09-29,2.6,2.9,2.6,2.7,201241,0
2017-10-02,3,3.25,2.8,2.8,233106,0
2017-10-03,2.85,3.25,2.85,3,419888,0
2017-10-04,3.1,3.4,3.1,3.2,340452,0
2017-10-05,3.2,3.35,3.15,3.25,224335,0
2017-10-06,3.3,3.68,3.3,3.5,709715,0
2017-10-09,3.7,3.8416,3.35,3.45,668679,0
2017-10-10,3.45,3.6,3.1,3.45,319076,0
2017-10-11,3.45,3.692,3.3066,3.45,230413,0
2017-10-12,3.45,3.5,3.35,3.4,172842,0
2017-10-13,3.45,3.45,3.25,3.4,131036,0
2017-10-16,3.3,3.3,2.95,3.05,387617,0
2017-10-17,3.05,3.1,2.55,3.05,229552,0
2017-10-18,3.0343,3.1,2.95,3,96767,0
2017-10-19,2.95,3.2,2.85,3.15,118059,0
2017-10-20,3.15,3.25,2.95,3,142217,0
2017-10-23,3,3.1,2.75,2.95,172943,0
2017-10-24,3,3,2.8,2.95,65982,0
2017-10-25,3,3.05,2.8,2.85,119696,0
2017-10-26,2.85,2.9,2.755,2.85,59627,0
2017-10-27,2.85,3.05,2.8,3.05,210447,0
2017-10-30,2.95,3.25,2.95,3.15,165800,0
2017-10-31,3.2,3.4,3.15,3.3,265867,0
2017-11-01,3.35,3.45,3.35,3.4,143104,0
2017-11-02,3.45,3.45,3.2,3.3,142737,0
2017-11-03,3.3,3.4,3.15,3.25,105686,0
2017-11-06,3.3,3.3,3.05,3.1,68843,0
2017-11-07,3.05,3.15,2.95,2.95,178433,0
2017-11-08,3,3.2,2.95,3.2,64805,0
2017-11-09,3.4,3.45,3.1,3.325,349433,0
2017-11-10,3.3,3.3601,3.2064,3.3,60659,0
