Date,Open,High,Low,Close,Volume,OpenInt
2011-12-20,5.98,6.5,5.98,6.5,222723,0
2011-12-21,6.9,6.95,6.05,6.35,29277,0
2011-12-22,7,7,6.11,6.11,23026,0
2011-12-23,6,6.55,6,6.37,7990,0
2011-12-27,6.6,6.6,6.45,6.45,3492,0
2011-12-28,6.31,6.31,6.3,6.3,3600,0
2011-12-29,6.01,6.25,5.99,6,46561,0
2011-12-30,6.49,6.5,6.26,6.5,10450,0
2012-01-03,6.25,6.25,6,6.1,11830,0
2012-01-04,6.3,6.36,6.22,6.22,8720,0
2012-01-05,6.01,6.27,5.92,6.27,7950,0
2012-01-06,6,6,5.99,6,2350,0
2012-01-09,6,6,5.75,5.75,8370,0
2012-01-10,5.84,6,5.25,5.25,14850,0
2012-01-11,5.48,5.5,5.1,5.21,20543,0
2012-01-12,5.18,5.25,4.95,5,37730,0
2012-01-13,5.18,6,5,5.1,43855,0
2012-01-17,5.21,5.7,5.07,5.4,16700,0
2012-01-18,5.39,5.98,5.39,5.95,15250,0
2012-01-19,5.67,5.73,5,5.65,77485,0
2012-01-20,5.7,7,5.66,6.69,206233,0
2012-01-23,6.65,7.19,6.35,6.57,81894,0
2012-01-24,6.5,6.54,5.96,5.96,103804,0
2012-01-25,6.18,6.5,6.15,6.49,16175,0
2012-01-26,6.49,6.85,6.3,6.55,35765,0
2012-01-27,6.55,6.62,6.2,6.5,19511,0
2012-01-30,6.37,6.55,6.37,6.37,33350,0
2012-01-31,6.38,6.95,6.33,6.33,52621,0
2012-02-01,6.55,6.99,6.55,6.56,31321,0
2012-02-02,6.6,6.75,6.2,6.32,41936,0
2012-02-03,6.33,6.5,6.27,6.27,18832,0
2012-02-06,6.27,6.38,6.2,6.37,28800,0
2012-02-07,6.26,6.37,6.1,6.1,19750,0
2012-02-08,6.15,6.45,6,6.4,10785,0
2012-02-09,7,7,6.28,6.28,12650,0
2012-02-10,7,7,6.25,6.25,69792,0
2012-02-13,6.38,6.5,6.25,6.29,26776,0
2012-02-14,6.3,6.8,6.3,6.65,69634,0
2012-02-15,6.76,6.94,6.35,6.6,69522,0
2012-02-16,6.67,6.74,6.5,6.5,33230,0
2012-02-17,6.59,6.7,6.5,6.7,30600,0
2012-02-21,6.67,6.89,6.53,6.78,32910,0
2012-02-22,6.98,7,6.64,6.85,29716,0
2012-02-23,6.88,7,6.74,6.9,44677,0
2012-02-24,7,7.85,6.99,7.5,417227,0
2012-02-27,7.7,8,7.5,7.61,107664,0
2012-02-28,7.62,7.68,7.51,7.55,50029,0
2012-02-29,7.6,7.65,7.25,7.62,144852,0
2012-03-01,7.66,7.75,7.59,7.73,171780,0
2012-03-02,7.75,8,7.7,8,73784,0
2012-03-05,7.9,7.9,7.43,7.6,105251,0
2012-03-06,7.27,7.79,7.2,7.3,104324,0
2012-03-07,7.55,7.55,7.38,7.45,35230,0
2012-03-08,7.28,7.5,7.13,7.4,89345,0
2012-03-09,7.4,7.49,7.28,7.49,110515,0
2012-03-12,7.44,7.47,7.35,7.47,86940,0
2012-03-13,7.46,7.53,7.25,7.5,50678,0
2012-03-14,7.38,7.75,7.38,7.75,97567,0
2012-03-15,7.73,8.47,7.53,8.21,128442,0
2012-03-16,8.31,9.45,8.18,8.96,355044,0
2012-03-19,8.93,9,8.58,9,56797,0
2012-03-20,8.93,8.99,8.5,8.62,122058,0
2012-03-21,8.7,9.88,8.56,9.52,151409,0
2012-03-22,9.6,10,8.91,9.1,157003,0
2012-03-23,9.18,9.18,8.8,9.04,57694,0
2012-03-26,9.05,9.1,8.75,9,69245,0
2012-03-27,8.99,9.1,8.82,9,145351,0
2012-03-28,8.75,9,8.75,8.9,45585,0
2012-03-29,8.75,8.82,8.18,8.64,100290,0
2012-03-30,8.79,9,8.4,8.46,58022,0
2012-04-02,8.68,9.1,8.31,8.5,134581,0
2012-04-03,8.88,9.03,8.11,8.19,66249,0
2012-04-04,8.11,8.36,7.65,7.78,89170,0
2012-04-05,7.78,8.18,7.78,7.9,53377,0
2012-04-09,7.96,8.04,7.73,7.79,28892,0
2012-04-10,7.89,7.99,7.4,7.44,48136,0
2012-04-11,7.52,7.65,7.32,7.62,42873,0
2012-04-12,7.61,7.73,7.4,7.57,77042,0
2012-04-13,7.59,9.12,7.54,8.49,248803,0
2012-04-16,8.49,8.56,7.76,7.97,111069,0
2012-04-17,7.95,8.05,7.79,8,76332,0
2012-04-18,8,8.09,7.6,7.72,73796,0
2012-04-19,7.76,7.97,7.7,7.84,53665,0
2012-04-20,7.92,7.93,7.66,7.74,25500,0
2012-04-23,7.64,7.79,7.38,7.79,67184,0
2012-04-24,7.91,7.91,6.78,7.07,173438,0
2012-04-25,7.21,7.21,6.8,7.01,68489,0
2012-04-26,6.98,6.98,6.65,6.81,65785,0
2012-04-27,6.8,7,6.71,6.87,42146,0
2012-04-30,6.82,6.87,6.46,6.63,74225,0
2012-05-01,7.12,7.12,6.47,6.5,137621,0
2012-05-02,6.21,6.5,6.15,6.48,90691,0
2012-05-03,6.5,6.85,6.45,6.69,72623,0
2012-05-04,6.6,6.7,5.8,6.19,110919,0
2012-05-07,6.2,6.45,6,6.18,47000,0
2012-05-08,6.09,6.5,6.08,6.32,54875,0
2012-05-09,6.21,7,6.21,6.92,66279,0
2012-05-10,7.39,7.55,6.78,6.83,102294,0
2012-05-11,6.82,7.36,6.4,7.36,49735,0
2012-05-14,7.41,7.49,6.59,7.39,114649,0
2012-05-15,7.22,7.41,7.02,7.15,83041,0
2012-05-16,7.21,7.38,6.67,6.84,77794,0
2012-05-17,6.81,6.81,6.5,6.73,25411,0
2012-05-18,6.73,7.11,6.27,6.42,58090,0
2012-05-21,6.41,6.41,5.72,6.08,78902,0
2012-05-22,6.04,6.48,6.04,6.24,74361,0
2012-05-23,6.15,6.7,5.89,6.67,60843,0
2012-05-24,6.7,6.7,6.11,6.24,49703,0
2012-05-25,6.27,6.54,6.15,6.53,21088,0
2012-05-29,6.46,6.56,6.04,6.35,34221,0
2012-05-30,6.08,6.35,5.91,6.08,47272,0
2012-05-31,6.13,6.2888,5.92,6.05,43691,0
2012-06-01,5.98,6.15,5.75,6,29728,0
2012-06-04,5.72,5.96,5.56,5.87,121546,0
2012-06-05,5.95,5.95,5.6,5.76,57289,0
2012-06-06,5.79,6.15,5.75,5.99,55733,0
2012-06-07,6.08,6.86,5.58,6.65,24863,0
2012-06-08,6.73,6.95,6.22,6.77,57829,0
2012-06-11,6.5,6.74,6,6.01,40078,0
2012-06-12,6.19,6.19,5.54,5.61,178457,0
2012-06-13,5.55,5.71,5.25,5.63,68032,0
2012-06-14,5.59,5.95,5.55,5.9,59697,0
2012-06-15,5.87,5.93,5.4,5.54,73329,0
2012-06-18,5.44,5.85,5.35,5.41,126620,0
2012-06-19,5.47,5.94,5.43,5.59,146423,0
2012-06-20,5.62,5.7,5.21,5.6,118784,0
2012-06-21,5.6,6,5.22,5.36,245871,0
2012-06-22,5.5,5.57,5.15,5.3,2764770,0
2012-06-25,5.2,5.41,5.11,5.36,82133,0
2012-06-26,5.41,5.41,5.02,5.09,139734,0
2012-06-27,5.06,5.15,4.72,4.97,269590,0
2012-06-28,4.92,5,4.8,4.93,108538,0
2012-06-29,5.02,5.06,4.91,5.05,72167,0
2012-07-02,5.02,5.42,4.82,5.34,168491,0
2012-07-03,5.37,5.8,5.25,5.75,197443,0
2012-07-05,6.09,6.96,5.94,6.9,705594,0
2012-07-06,7.02,7.02,6.45,6.92,567251,0
2012-07-09,6.9,6.9,6.1,6.27,573785,0
2012-07-10,6.4,6.55,6.03,6.28,245922,0
2012-07-11,6.32,6.33,5.95,6.11,101804,0
2012-07-12,6.11,6.11,5.86,5.95,104237,0
2012-07-13,5.99,6.16,5.87,6.06,145720,0
2012-07-16,6.13,6.19,5.91,5.97,93000,0
2012-07-17,6.04,6.04,5.75,5.92,120795,0
2012-07-18,5.89,6.04,5.75,6.03,81676,0
2012-07-19,6.03,6.09,5.92,5.97,89421,0
2012-07-20,5.93,5.93,5.67,5.73,91986,0
2012-07-23,5.69,6.02,5.5,5.86,52552,0
2012-07-24,5.91,5.91,5.66,5.82,107414,0
2012-07-25,5.84,6.05,5.71,6.01,78928,0
2012-07-26,6.07,6.1,5.78,5.9,107634,0
2012-07-27,5.9,6.42,5.8,6.38,199714,0
2012-07-30,6.35,6.35,5.94,5.97,121743,0
2012-07-31,5.99,6.07,5.8,5.94,379719,0
2012-08-01,6.01,6.33,5.69,5.78,111902,0
2012-08-02,5.79,5.98,5.5,5.62,138599,0
2012-08-03,5.66,5.99,5.51,5.8,123124,0
2012-08-06,5.81,5.93,5.69,5.72,33805,0
2012-08-07,5.5,5.89,5.25,5.8,102880,0
2012-08-08,5.75,5.89,5.57,5.6,70129,0
2012-08-09,5.62,5.7144,5.59,5.64,77691,0
2012-08-10,5.64,5.67,5.57,5.58,69295,0
2012-08-13,5.61,5.66,5.57,5.62,36082,0
2012-08-14,5.67,5.6892,5.6,5.64,44407,0
2012-08-15,5.64,5.68,5.55,5.63,49894,0
2012-08-16,5.62,5.73,5.58,5.72,47174,0
2012-08-17,5.69,5.73,5.65,5.72,38894,0
2012-08-20,5.7,5.81,5.5744,5.71,47154,0
2012-08-21,5.71,5.97,5.68,5.68,81087,0
2012-08-22,5.68,5.77,5.62,5.65,36051,0
2012-08-23,5.63,5.72,5.62,5.7,16391,0
2012-08-24,5.68,5.71,5.6,5.7,27604,0
2012-08-27,5.76,5.98,5.76,5.87,127728,0
2012-08-28,5.91,5.91,5.65,5.79,74808,0
2012-08-29,5.78,5.82,5.67,5.78,43681,0
2012-08-30,5.84,5.88,5.69,5.7,18502,0
2012-08-31,5.78,6.2,5.65,6.15,107752,0
2012-09-04,6.16,6.33,5.76,5.85,119011,0
2012-09-05,5.85,5.99,5.72,5.83,79864,0
2012-09-06,5.88,5.98,5.79,5.97,46992,0
2012-09-07,5.99,5.99,5.75,5.86,52486,0
2012-09-10,5.87,6.08,5.77,6.07,52330,0
2012-09-11,6.08,6.1099,5.97,5.99,75890,0
2012-09-12,5.98,5.985,5.81,5.9,54186,0
2012-09-13,5.92,6.06,5.75,6.02,146802,0
2012-09-14,6.09,6.11,5.95,6.02,75957,0
2012-09-17,6.02,6.09,5.79,5.99,74000,0
2012-09-18,6,6,5.8,5.97,65748,0
2012-09-19,6.05,6.05,5.8,5.83,71425,0
2012-09-20,5.8,5.9,5.7701,5.82,32083,0
2012-09-21,5.94,5.95,5.715,5.85,139703,0
2012-09-24,5.85,5.925,5.71,5.76,65486,0
2012-09-25,5.8,5.8,5.55,5.57,86143,0
2012-09-26,5.59,5.72,5.55,5.59,24460,0
2012-09-27,5.56,5.62,5.5,5.54,70992,0
2012-09-28,5.5,5.52,5.17,5.2,131488,0
2012-10-01,5.21,5.7,5.21,5.69,99406,0
2012-10-02,5.68,5.79,5.465,5.67,82017,0
2012-10-03,5.69,5.7799,5.51,5.52,76587,0
2012-10-04,5.53,5.76,5.43,5.74,43455,0
2012-10-05,5.72,5.92,5.66,5.89,99718,0
2012-10-08,5.89,6,5.85,5.97,29845,0
2012-10-09,6,6,5.54,5.58,40873,0
2012-10-10,5.62,5.76,5.6,5.69,29632,0
2012-10-11,5.7001,5.88,5.7001,5.86,37335,0
2012-10-12,5.88,5.95,5.6807,5.73,37748,0
2012-10-15,5.71,5.85,5.65,5.8,20707,0
2012-10-16,5.82,5.82,5.62,5.72,22749,0
2012-10-17,5.72,5.77,5.55,5.69,41830,0
2012-10-18,5.7,5.7,5.41,5.5,75397,0
2012-10-19,5.45,5.7,5.35,5.36,64171,0
2012-10-22,5.33,5.4495,5.3,5.4,35600,0
2012-10-23,5.37,5.44,5.26,5.39,24359,0
2012-10-24,5.39,5.56,5.3,5.38,23999,0
2012-10-25,5.39,5.56,5.33,5.47,14823,0
2012-10-26,5.49,5.49,5.22,5.3,48123,0
2012-10-31,5.32,5.329,5.16,5.3,35627,0
2012-11-01,5.32,5.47,5.18,5.19,91454,0
2012-11-02,5.23,5.3,5.03,5.05,37824,0
2012-11-05,5.06,5.2,5,5.11,39076,0
2012-11-06,5.14,5.15,5,5.1,38029,0
2012-11-07,5.04,5.04,4.96,4.97,70032,0
2012-11-08,5,5.15,4.96,4.97,51164,0
2012-11-09,5.05,5.1,4.98,4.99,34579,0
2012-11-12,5.01,5.12,4.97,4.97,16048,0
2012-11-13,4.96,5.4,4,4.87,277906,0
2012-11-14,4.98,5.05,4.646,4.66,34613,0
2012-11-15,4.68,4.68,4.25,4.5,68424,0
2012-11-16,4.47,4.55,4.26,4.51,42300,0
2012-11-19,4.6,4.6,4.34,4.51,72328,0
2012-11-20,4.49,4.55,4.34,4.54,29154,0
2012-11-21,4.5343,4.65,4.418,4.53,13090,0
2012-11-23,4.55,5.79,4.55,5.1,33592,0
2012-11-26,5.09,5.11,4.76,4.9,37640,0
2012-11-27,4.88,4.97,4.76,4.88,37018,0
2012-11-28,4.75,4.86,4.72,4.85,70118,0
2012-11-29,4.92,4.92,4.73,4.84,91082,0
2012-11-30,4.86,4.86,4.5,4.73,35225,0
2012-12-03,4.75,4.75,4.53,4.56,31558,0
2012-12-04,4.66,4.7,4.56,4.64,27611,0
2012-12-05,4.67,4.71,4.44,4.46,42131,0
2012-12-06,4.44,4.62,4.36,4.46,17987,0
2012-12-07,4.44,4.505,4.35,4.36,30611,0
2012-12-10,4.41,4.49,4.36,4.46,39628,0
2012-12-11,4.53,4.71,4.4,4.71,40126,0
2012-12-12,4.76,4.76,4.59,4.63,36550,0
2012-12-13,4.62,4.65,4.511,4.58,18112,0
2012-12-14,4.56,4.65,4.55,4.59,15814,0
2012-12-17,4.6,4.6,4.45,4.5,67142,0
2012-12-18,4.5,4.91,4.5,4.88,40895,0
2012-12-19,4.97,4.99,4.52,4.79,95512,0
2012-12-20,4.86,4.95,4.58,4.95,70558,0
2012-12-21,4.91,4.99,4.5,4.81,95710,0
2012-12-24,4.9,4.9,4.81,4.85,20909,0
2012-12-26,4.88,4.88,4.55,4.62,41522,0
2012-12-27,4.67,4.849,4.58,4.72,64213,0
2012-12-28,4.72,4.91,4.54,4.75,46147,0
2012-12-31,4.8,4.9999,4.47,4.51,220129,0
2013-01-02,4.66,4.95,4.6,4.84,146485,0
2013-01-03,4.63,5.15,4.63,5.14,137919,0
2013-01-04,5.19,5.4915,5.11,5.41,91920,0
2013-01-07,5.79,5.94,5.5,5.57,431923,0
2013-01-08,5.63,5.73,5.48,5.63,351800,0
2013-01-09,5.66,5.7399,5.46,5.69,99597,0
2013-01-10,5.69,6,5.61,5.98,267224,0
2013-01-11,5.91,6,5.7,5.7,542085,0
2013-01-14,5.67,5.9,5.5501,5.735,280865,0
2013-01-15,5.71,5.71,5.53,5.62,511692,0
2013-01-16,5.67,5.99,5.67,5.87,304986,0
2013-01-17,5.99,6.23,5.8,6.08,529870,0
2013-01-18,6.11,6.55,6.02,6.52,356881,0
2013-01-22,6.73,7.18,6.64,6.85,812503,0
2013-01-23,6.89,7.1,6.66,6.78,297500,0
2013-01-24,6.79,6.94,6.75,6.83,237198,0
2013-01-25,6.87,7.15,6.83,7.14,289771,0
2013-01-28,7.21,7.8226,7.21,7.46,674734,0
2013-01-29,7.45,7.45,7.12,7.4,233915,0
2013-01-30,7.43,7.43,7.2365,7.35,205135,0
2013-01-31,7.32,7.47,7.26,7.34,489166,0
2013-02-01,7.27,7.43,7.23,7.33,217014,0
2013-02-04,7.3,7.38,6.99,7.01,124173,0
2013-02-05,7.05,7.23,6.95,7.09,136821,0
2013-02-06,7.01,7.33,7.01,7.27,407415,0
2013-02-07,7.25,7.46,7.11,7.42,249289,0
2013-02-08,7.41,7.47,7.28,7.31,135645,0
2013-02-11,7.29,7.5399,7.28,7.46,175414,0
2013-02-12,7.48,7.48,7.25,7.36,183476,0
2013-02-13,7.35,7.38,7.31,7.36,204373,0
2013-02-14,7.31,7.37,7.28,7.36,178288,0
2013-02-15,7.32,7.43,7.32,7.4,178799,0
2013-02-19,7.4,7.84,7.4,7.81,442736,0
2013-02-20,7.8,7.8799,7.61,7.71,212185,0
2013-02-21,7.74,7.74,7.427,7.67,185288,0
2013-02-22,7.75,7.7912,7.66,7.76,69276,0
2013-02-25,7.84,7.84,7.56,7.71,272091,0
2013-02-26,7.7,7.75,7.36,7.46,185105,0
2013-02-27,7.43,7.56,7.23,7.31,208602,0
2013-02-28,7.28,7.38,7.23,7.32,167573,0
2013-03-01,7.82,8.3,7.67,8.2,925397,0
2013-03-04,8.85,8.85,8.2,8.33,603303,0
2013-03-05,8.35,8.53,8.33,8.4,289394,0
2013-03-06,8.4,8.4,8.12,8.24,170776,0
2013-03-07,8.25,8.27,7.921,8.24,188026,0
2013-03-08,8.3,8.3,8.01,8.21,103878,0
2013-03-11,8.16,8.712,8.02,8.53,201651,0
2013-03-12,8.53,8.58,8.32,8.5,108908,0
2013-03-13,8.48,8.63,8.36,8.46,123800,0
2013-03-14,8.5,8.5,7.86,8.33,290474,0
2013-03-15,8.32,8.94,8.25,8.83,278197,0
2013-03-18,8.77,9.5,8.65,9.07,497419,0
2013-03-19,9.12,9.2,8.57,8.8,243793,0
2013-03-20,8.84,9.11,8.68,9.07,186571,0
2013-03-21,9.11,9.44,9.04,9.42,306828,0
2013-03-22,9.41,9.6,9.16,9.25,379504,0
2013-03-25,9.73,9.91,9.515,9.65,757710,0
2013-03-26,9.65,9.665,9.43,9.58,424681,0
2013-03-27,9.45,9.58,9.37,9.55,198328,0
2013-03-28,9.55,9.82,9.42,9.72,361306,0
2013-04-01,9.79,9.9,9.6,9.83,432183,0
2013-04-02,9.84,10.28,9.84,10.09,575702,0
2013-04-03,10.12,10.19,9.9,10.02,425132,0
2013-04-04,10.02,10.08,9.86,10.03,201190,0
2013-04-05,9.89,9.96,9.65,9.88,141778,0
2013-04-08,9.85,10,9.74,9.98,209096,0
2013-04-09,10,10.04,9.71,9.94,346075,0
2013-04-10,10,10.39,9.96,10.12,1438769,0
2013-04-11,10.07,11.31,10.07,11.25,745207,0
2013-04-12,11.05,11.41,10.82,11.36,356175,0
2013-04-15,11.34,11.57,10.51,10.69,406695,0
2013-04-16,10.76,11.37,10.76,11.23,342564,0
2013-04-17,11.1,11.1,10.36,10.62,358034,0
2013-04-18,10.62,10.66,10.27,10.44,221843,0
2013-04-19,10.38,10.75,10.28,10.7,168901,0
2013-04-22,11.28,11.981,11.14,11.87,957372,0
2013-04-23,12.37,12.7,11.8,12,713152,0
2013-04-24,11.93,11.99,11.6,11.65,318770,0
2013-04-25,11.75,11.85,11.19,11.26,380956,0
2013-04-26,11.16,11.29,10.82,10.99,557009,0
2013-04-29,11.09,11.74,10.77,11.73,350376,0
2013-04-30,11.7,11.81,11.2,11.25,397209,0
2013-05-01,11.2,11.27,10.5,10.71,476493,0
2013-05-02,10.75,10.75,10.35,10.54,247281,0
2013-05-03,10.72,11.04,10.46,10.52,330966,0
2013-05-06,10.5,10.93,10.5,10.85,213159,0
2013-05-07,10.92,11,10.36,10.56,290513,0
2013-05-08,10.57,10.57,9.25,9.48,1003523,0
2013-05-09,9.42,9.73,9.29,9.59,331701,0
2013-05-10,9.46,9.55,9.17,9.39,288236,0
2013-05-13,9.38,10.25,9.355,10.01,359336,0
2013-05-14,10.06,10.15,9.735,10.15,265683,0
2013-05-15,10.14,10.35,9.89,10,200957,0
2013-05-16,9.98,10.12,9.9,10.07,174568,0
2013-05-17,10.06,10.17,9.82,9.9,322120,0
2013-05-20,9.9,10.25,9.741,10.19,333726,0
2013-05-21,10.19,10.26,9.8,9.83,130251,0
2013-05-22,9.82,10.14,9.18,9.38,284204,0
2013-05-23,9.24,9.69,9.2101,9.62,244707,0
2013-05-24,9.57,9.69,9.35,9.56,196176,0
2013-05-28,9.66,10,9.386,9.77,174881,0
2013-05-29,9.73,9.97,9.67,9.93,247033,0
2013-05-30,9.99,10.1,9.85,9.96,179026,0
2013-05-31,9.95,10.18,9.88,9.88,294179,0
2013-06-03,9.89,9.94,8.63,8.98,543839,0
2013-06-04,9,9.32,8.658,9.21,335950,0
2013-06-05,9.19,9.19,8.61,8.62,319314,0
2013-06-06,8.63,9.01,8.5,8.97,240330,0
2013-06-07,9.05,9.05,8.71,8.75,214315,0
2013-06-10,8.83,8.91,8.36,8.65,286752,0
2013-06-11,8.71,9.12,8.44,9.05,303530,0
2013-06-12,9.22,9.26,8.89,9.1,788341,0
2013-06-13,9.08,9.31,8.85,9.08,409556,0
2013-06-14,9.09,9.37,9.01,9.29,169997,0
2013-06-17,9.38,9.4999,9.02,9.1,278643,0
2013-06-18,9.1,9.21,8.69,8.74,404776,0
2013-06-19,8.74,8.76,7.98,8.12,495057,0
2013-06-20,7.99,8.028,7.32,7.55,862503,0
2013-06-21,7.61,8.32,7.61,8.27,624659,0
2013-06-24,8.33,8.41,7.89,8.13,953681,0
2013-06-25,8.24,8.25,8.03,8.15,314393,0
2013-06-26,8.15,8.2,7.89,7.91,275388,0
2013-06-27,8,8.0475,7.87,7.99,246734,0
2013-06-28,7.9,8.79,7.87,8.6,897906,0
2013-07-01,8.64,8.72,8.071,8.17,388712,0
2013-07-02,8.16,8.2291,7.815,7.95,212387,0
2013-07-03,7.92,7.92,7.64,7.81,124162,0
2013-07-05,7.95,7.95,7.38,7.65,280406,0
2013-07-08,7.72,8.02,7.72,7.78,284083,0
2013-07-09,7.88,8.39,7.8175,8.19,340544,0
2013-07-10,8.24,8.85,8.2,8.55,594020,0
2013-07-11,8.74,8.8,8.57,8.79,729947,0
2013-07-12,8.75,8.94,8.6,8.76,884956,0
2013-07-15,8.39,8.65,7.87,8.61,989096,0
2013-07-16,8.6,8.64,8.0601,8.21,526590,0
2013-07-17,8.33,8.38,7.695,8.13,711233,0
2013-07-18,8.16,8.19,7.875,7.92,372457,0
2013-07-19,7.99,8.0999,7.78,7.93,424113,0
2013-07-22,7.89,8.34,7.8,8.26,313631,0
2013-07-23,8.36,8.49,8.16,8.45,310712,0
2013-07-24,8.43,8.51,8.13,8.15,254053,0
2013-07-25,8.11,8.28,7.71,8.25,348572,0
2013-07-26,8.19,8.28,8.03,8.2,130811,0
2013-07-29,8.15,8.19,7.86,7.92,190928,0
2013-07-30,8,8.14,7.87,7.94,204057,0
2013-07-31,7.88,8.13,7.8,7.83,831234,0
2013-08-01,7.89,8.29,7.84,8.22,323665,0
2013-08-02,8.26,8.4,8.02,8.22,315877,0
2013-08-05,8.23,10.15,8.06,10.02,1706959,0
2013-08-06,10.12,10.2,9.85,10,694599,0
2013-08-07,10.02,10.06,9.5,10.05,777000,0
2013-08-08,10.1,10.109,9.32,9.32,362530,0
2013-08-09,9.32,9.8,9.26,9.58,395235,0
2013-08-12,9.51,9.58,8.79,8.89,424074,0
2013-08-13,8.93,9.581,8.85,9.13,1318261,0
2013-08-14,9.1,9.55,8.53,8.57,320164,0
2013-08-15,8.5,8.5,7.93,7.99,436783,0
2013-08-16,7.93,7.97,7.66,7.73,655870,0
2013-08-19,7.73,7.85,7.4,7.41,313471,0
2013-08-20,7.43,7.83,7.33,7.47,278783,0
2013-08-21,7.45,7.6,7.14,7.31,822576,0
2013-08-22,7.46,8.4,7.44,8.17,908288,0
2013-08-23,8.3,8.59,8.18,8.47,797350,0
2013-08-26,8.49,8.75,8.39,8.59,413911,0
2013-08-27,8.52,8.52,8,8.03,430353,0
2013-08-28,8.1,8.2,7.98,8.14,257693,0
2013-08-29,8.11,8.29,7.98,8.28,344105,0
2013-08-30,8.25,8.2799,8.01,8.15,636574,0
2013-09-03,8.27,8.45,8,8.06,394123,0
2013-09-04,8.06,8.16,7.96,8.07,537394,0
2013-09-05,8.06,8.15,8,8.09,329517,0
2013-09-06,8.19,8.84,7.98,8.68,645101,0
2013-09-09,8.71,8.73,8.27,8.52,334634,0
2013-09-10,8.54,8.79,8.44,8.47,371432,0
2013-09-11,8.49,8.56,8.3,8.34,161042,0
2013-09-12,8.47,8.67,8.15,8.24,269235,0
2013-09-13,8.28,8.28,7.8,7.93,503797,0
2013-09-16,8.04,8.14,7.9,7.95,376915,0
2013-09-17,7.98,8.4,7.9,8.26,425383,0
2013-09-18,8.27,8.27,7.75,7.95,820133,0
2013-09-19,7.94,8.06,7.74,7.85,564416,0
2013-09-20,7.85,7.86,7.21,7.25,996081,0
2013-09-23,7.3,7.43,7.06,7.25,449066,0
2013-09-24,7.28,7.29,7.03,7.07,461100,0
2013-09-25,7.05,7.16,6.92,6.95,379365,0
2013-09-26,6.99,7.34,6.95,7.15,425100,0
2013-09-27,7.06,7.17,6.75,6.82,524075,0
2013-09-30,6.75,7.15,6.61,7.01,753245,0
2013-10-01,7.04,7.91,7,7.8,947483,0
2013-10-02,7.77,7.81,7.51,7.6,464400,0
2013-10-03,7.62,8.37,7.38,8.3,523400,0
2013-10-04,8.3,8.65,8.04,8.07,636100,0
2013-10-07,8.01,8.19,7.75,7.78,310500,0
2013-10-08,7.79,8,7.17,7.21,439500,0
2013-10-09,7.21,7.23,6.63,6.97,668500,0
2013-10-10,7.09,7.11,6.66,6.67,643026,0
2013-10-11,6.67,6.81,5.36,5.77,1595477,0
2013-10-14,1.79,2.16,1.73,1.91,26245100,0
2013-10-15,1.91,1.94,1.68,1.72,5011700,0
2013-10-16,1.72,1.88,1.7,1.82,1929593,0
2013-10-17,1.83,1.91,1.8,1.86,1558300,0
2013-10-18,1.88,1.89,1.76,1.78,1526100,0
2013-10-21,1.8,1.8,1.68,1.72,1297400,0
2013-10-22,1.71,1.74,1.6,1.66,1845400,0
2013-10-23,1.66,1.95,1.63,1.73,1520800,0
2013-10-24,1.73,1.77,1.68,1.76,790900,0
2013-10-25,1.79,1.83,1.74,1.81,781800,0
2013-10-28,1.84,1.88,1.8,1.84,834900,0
2013-10-29,1.85,1.86,1.71,1.79,702200,0
2013-10-30,1.81,1.82,1.71,1.73,566500,0
2013-10-31,1.74,1.75,1.67,1.67,557350,0
2013-11-01,1.7,1.74,1.62,1.67,610200,0
2013-11-04,1.69,1.86,1.65,1.81,1373368,0
2013-11-05,1.85,1.86,1.71,1.71,703200,0
2013-11-06,1.71,1.72,1.62,1.63,632900,0
2013-11-07,1.5,1.54,1.27,1.32,3746000,0
2013-11-08,1.32,1.44,1.31,1.4,1932100,0
2013-11-11,1.41,1.427,1.37,1.39,1045926,0
2013-11-12,1.42,1.43,1.32,1.34,1107300,0
2013-11-13,1.34,1.38,1.31,1.34,933652,0
2013-11-14,1.35,1.37,1.31,1.32,2166500,0
2013-11-15,1.34,1.34,1.25,1.27,1865600,0
2013-11-18,1.27,1.3,1.26,1.3,1295800,0
2013-11-19,1.3,1.41,1.3,1.38,1451825,0
2013-11-20,1.39,1.54,1.37,1.48,2632700,0
2013-11-21,1.52,1.52,1.44,1.47,591500,0
2013-11-22,1.49,1.49,1.42,1.44,667200,0
2013-11-25,1.46,1.62,1.44,1.59,1845300,0
2013-11-26,1.6,1.74,1.6,1.65,2469600,0
2013-11-27,1.72,1.73,1.57,1.64,780900,0
2013-11-29,1.62,1.65,1.61,1.64,342819,0
2013-12-02,1.66,1.72,1.6,1.61,1182400,0
2013-12-03,1.61,1.65,1.6,1.62,485000,0
2013-12-04,1.63,1.68,1.6,1.67,740200,0
2013-12-05,1.7,1.7,1.63,1.66,430000,0
2013-12-06,1.67,1.78,1.65,1.72,2213600,0
2013-12-09,1.78,1.95,1.72,1.95,3829400,0
2013-12-10,2,2.01,1.72,1.8,3730400,0
2013-12-11,1.83,1.87,1.76,1.8,1010000,0
2013-12-12,1.79,1.81,1.75,1.78,1650516,0
2013-12-13,2.44,2.7,2.06,2.15,19267650,0
2013-12-16,2.11,2.21,1.96,2.17,3296100,0
2013-12-17,2.12,2.18,2.07,2.14,760700,0
2013-12-18,2.15,2.16,2.04,2.08,1038700,0
2013-12-19,2.04,2.15,2.03,2.1,819600,0
2013-12-20,2.1,2.22,2.08,2.09,1512100,0
2013-12-23,2.1,2.21,2.09,2.21,1045100,0
2013-12-24,2.25,2.432,2.25,2.4,1626083,0
2013-12-26,2.45,3.09,2.45,3.04,6605340,0
2013-12-27,3.07,3.15,2.7,2.75,4897700,0
2013-12-30,2.82,2.9,2.58,2.61,2221900,0
2013-12-31,2.65,2.72,2.58,2.63,1853800,0
2014-01-02,2.64,2.95,2.52,2.91,2736269,0
2014-01-03,2.71,2.85,2.7,2.78,2039376,0
2014-01-06,2.82,2.87,2.71,2.83,1197400,0
2014-01-07,2.83,2.84,2.66,2.7,1193000,0
2014-01-08,2.67,2.75,2.6,2.62,964400,0
2014-01-09,2.61,2.84,2.57,2.77,1117300,0
2014-01-10,2.82,2.82,2.65,2.74,809000,0
2014-01-13,2.68,2.88,2.67,2.77,1749900,0
2014-01-14,2.73,2.83,2.7,2.75,936100,0
2014-01-15,2.73,2.77,2.65,2.68,967800,0
2014-01-16,2.72,2.78,2.68,2.72,924580,0
2014-01-17,2.74,3.19,2.7,2.89,6552928,0
2014-01-21,2.96,3.25,2.9,3.17,3760600,0
2014-01-22,3.18,3.31,2.9,2.92,2523000,0
2014-01-23,2.96,3.06,2.85,3.01,1402600,0
2014-01-24,3.01,3.02,2.76,2.81,1539262,0
2014-01-27,2.86,2.86,2.5,2.7,2154800,0
2014-01-28,2.69,2.8,2.62,2.76,738743,0
2014-01-29,2.72,2.76,2.65,2.69,579600,0
2014-01-30,2.73,2.79,2.68,2.71,505900,0
2014-01-31,2.71,2.79,2.63,2.72,947777,0
2014-02-03,2.72,2.74,2.5,2.52,876275,0
2014-02-04,2.55,2.62,2.55,2.59,410111,0
2014-02-05,2.58,2.58,2.42,2.45,704096,0
2014-02-06,2.54,2.5699,2.46,2.47,498399,0
2014-02-07,2.5,2.66,2.5,2.59,713028,0
2014-02-10,2.5645,2.68,2.5645,2.65,488419,0
2014-02-11,2.68,2.69,2.65,2.68,420272,0
2014-02-12,2.69,2.71,2.61,2.63,418762,0
2014-02-13,2.63,2.79,2.53,2.73,870292,0
2014-02-14,2.75,2.75,2.65,2.7,391148,0
2014-02-18,2.72,2.84,2.67,2.81,831533,0
2014-02-19,2.81,2.81,2.74,2.76,462220,0
2014-02-20,2.78,2.78,2.65,2.69,723833,0
2014-02-21,2.71,2.8401,2.67,2.7,1094059,0
2014-02-24,2.7,2.81,2.67,2.75,750237,0
2014-02-25,2.77,2.84,2.71,2.77,1046862,0
2014-02-26,2.76,2.9,2.73,2.79,1284628,0
2014-02-27,2.77,2.98,2.76,2.95,1489927,0
2014-02-28,2.97,2.97,2.82,2.84,1072681,0
2014-03-03,2.8,2.801,2.51,2.73,976748,0
2014-03-04,2.75,2.82,2.72,2.76,583932,0
2014-03-05,2.75,2.81,2.73,2.74,407006,0
2014-03-06,2.74,2.75,2.67,2.67,655608,0
2014-03-07,2.6701,2.71,2.6099,2.63,387877,0
2014-03-10,2.61,2.63,2.57,2.62,537723,0
2014-03-11,2.62,2.7,2.55,2.58,548902,0
2014-03-12,2.51,2.61,2.51,2.58,243286,0
2014-03-13,2.61,2.64,2.5,2.53,733494,0
2014-03-14,2.5,2.5,2.19,2.26,2001851,0
2014-03-17,2.15,2.28,2.13,2.18,755237,0
2014-03-18,2.18,2.21,2,2.03,1429626,0
2014-03-19,2.02,2.19,2.02,2.12,838187,0
2014-03-20,2.13,2.22,2.13,2.19,545876,0
2014-03-21,2.22,2.28,2.15,2.16,624811,0
2014-03-24,2.22,2.22,2.06,2.12,434270,0
2014-03-25,2.14,2.17,2.09,2.1,410848,0
2014-03-26,2.11,2.11,1.97,1.99,792900,0
2014-03-27,1.99,2.03,1.93,1.95,485953,0
2014-03-28,1.94,2,1.94,1.97,310877,0
2014-03-31,1.97,2.05,1.97,1.98,666410,0
2014-04-01,1.99,2.05,1.96,1.99,241912,0
2014-04-02,2.02,2.05,1.98,2.02,427362,0
2014-04-03,2.03,2.1,1.97,2,348059,0
2014-04-04,2.07,2.07,1.86,1.87,687993,0
2014-04-07,1.86,1.86,1.75,1.77,520395,0
2014-04-08,1.75,1.81,1.7,1.8,767036,0
2014-04-09,1.81,1.93,1.75,1.91,378715,0
2014-04-10,1.9,1.93,1.75,1.78,324104,0
2014-04-11,1.79,1.9,1.74,1.76,288358,0
2014-04-14,1.8,1.86,1.73,1.78,338926,0
2014-04-15,1.79,1.82,1.61,1.76,475044,0
2014-04-16,1.76,1.85,1.7,1.84,221582,0
2014-04-17,1.83,1.89,1.755,1.81,306688,0
2014-04-21,1.81,1.83,1.78,1.815,209860,0
2014-04-22,1.74,1.96,1.74,1.92,592370,0
2014-04-23,1.9,1.93,1.8199,1.83,146820,0
2014-04-24,1.86,1.86,1.75,1.81,148176,0
2014-04-25,1.79,1.8,1.75,1.77,188241,0
2014-04-28,1.79,1.82,1.7,1.76,364687,0
2014-04-29,1.75,1.8,1.73,1.77,246243,0
2014-04-30,1.77,1.79,1.71,1.74,356842,0
2014-05-01,1.75,1.789,1.71,1.74,212336,0
2014-05-02,1.75,1.75,1.61,1.67,570891,0
2014-05-05,1.67,1.72,1.65,1.67,177997,0
2014-05-06,1.66,1.68,1.62,1.62,209200,0
2014-05-07,1.62,1.65,1.55,1.6,314376,0
2014-05-08,1.6,1.62,1.53,1.56,190319,0
2014-05-09,1.54,1.56,1.53,1.55,215710,0
2014-05-12,1.55,1.62,1.54,1.6,305622,0
2014-05-13,1.62,1.77,1.6,1.77,495538,0
2014-05-14,1.8,1.84,1.68,1.7,346850,0
2014-05-15,1.68,1.82,1.62,1.74,286973,0
2014-05-16,1.73,1.77,1.67,1.77,116872,0
2014-05-19,1.74,1.77,1.67,1.73,97090,0
2014-05-20,1.68,1.72,1.65,1.68,159931,0
2014-05-21,1.68,1.74,1.63,1.64,170522,0
2014-05-22,1.64,1.79,1.63,1.79,282215,0
2014-05-23,1.8,1.8,1.66,1.78,82669,0
2014-05-27,1.79,1.8,1.72,1.79,98224,0
2014-05-28,1.78,1.8699,1.711,1.81,348133,0
2014-05-29,1.82,1.89,1.8,1.82,302067,0
2014-05-30,1.83,1.85,1.75,1.8,170498,0
2014-06-02,1.8,1.8,1.7,1.71,126138,0
2014-06-03,1.72,1.73,1.66,1.68,196925,0
2014-06-04,1.65,1.7,1.64,1.66,170734,0
2014-06-05,1.65,1.7,1.63,1.7,131114,0
2014-06-06,1.67,1.71,1.67,1.71,85750,0
2014-06-09,1.71,1.79,1.6801,1.78,217948,0
2014-06-10,1.71,1.79,1.71,1.76,162800,0
2014-06-11,1.74,1.84,1.71,1.72,178401,0
2014-06-12,1.7,1.81,1.7,1.73,185414,0
2014-06-13,1.74,1.77,1.715,1.73,74434,0
2014-06-16,1.73,1.81,1.721,1.79,232860,0
2014-06-17,1.75,1.85,1.75,1.78,272325,0
2014-06-18,1.79,1.81,1.73,1.76,183493,0
2014-06-19,1.78,1.7899,1.73,1.75,149698,0
2014-06-20,1.76,1.8,1.71,1.77,338458,0
2014-06-23,1.72,1.82,1.71,1.76,174659,0
2014-06-24,1.76,1.83,1.68,1.71,338194,0
2014-06-25,1.75,1.78,1.7,1.78,232162,0
2014-06-26,1.78,1.8,1.72,1.72,228888,0
2014-06-27,1.72,1.75,1.65,1.67,5048718,0
2014-06-30,1.68,1.75,1.677,1.72,316725,0
2014-07-01,1.7,1.76,1.67,1.68,365934,0
2014-07-02,1.68,1.74,1.68,1.73,276100,0
2014-07-03,1.71,1.8,1.7,1.77,464617,0
2014-07-07,1.77,1.8,1.68,1.68,231579,0
2014-07-08,1.69,1.69,1.58,1.62,623888,0
2014-07-09,1.61,1.69,1.5721,1.66,259748,0
2014-07-10,1.6144,1.67,1.5801,1.66,168325,0
2014-07-11,1.66,1.7101,1.6143,1.65,162850,0
2014-07-14,1.69,1.72,1.655,1.68,160111,0
2014-07-15,1.66,1.691,1.61,1.61,232736,0
2014-07-16,1.63,1.71,1.63,1.65,93309,0
2014-07-17,1.64,1.71,1.62,1.67,220562,0
2014-07-18,1.69,1.72,1.67,1.7,108513,0
2014-07-21,1.68,1.73,1.65,1.7,116260,0
2014-07-22,1.72,1.72,1.61,1.64,193939,0
2014-07-23,1.66,1.71,1.66,1.68,133775,0
2014-07-24,1.68,1.7,1.65,1.66,94345,0
2014-07-25,1.65,1.6801,1.62,1.63,68130,0
2014-07-28,1.62,1.65,1.6,1.62,198753,0
2014-07-29,1.62,1.67,1.51,1.56,364109,0
2014-07-30,1.56,1.61,1.55,1.61,201247,0
2014-07-31,1.57,1.61,1.48,1.56,241716,0
2014-08-01,1.51,1.59,1.5001,1.53,129321,0
2014-08-04,1.55,1.58,1.48,1.52,141950,0
2014-08-05,1.5,1.62,1.48,1.51,135679,0
2014-08-06,1.49,1.5544,1.48,1.5,217768,0
2014-08-07,1.5,1.5301,1.46,1.49,285669,0
2014-08-08,1.49,1.5,1.45,1.48,267776,0
2014-08-11,1.5,1.55,1.49,1.5,205618,0
2014-08-12,1.5,1.61,1.5,1.57,413325,0
2014-08-13,1.57,1.71,1.57,1.67,169141,0
2014-08-14,1.68,1.89,1.68,1.79,341889,0
2014-08-15,1.79,1.8101,1.73,1.75,224243,0
2014-08-18,1.73,1.9,1.73,1.82,305471,0
2014-08-19,1.8,1.9,1.77,1.86,155619,0
2014-08-20,1.83,1.91,1.8,1.88,257968,0
2014-08-21,1.89,1.93,1.82,1.88,158731,0
2014-08-22,1.87,1.98,1.85,1.97,301081,0
2014-08-25,1.98,2.13,1.97,2.1,469927,0
2014-08-26,2.1,2.25,2.08,2.13,502636,0
2014-08-27,2.15,2.2,2.08,2.11,304823,0
2014-08-28,2.08,2.217,2.08,2.16,280407,0
2014-08-29,2.15,2.19,2.09,2.1,115684,0
2014-09-02,2.12,2.2,2.1,2.15,141759,0
2014-09-03,2.15,2.165,2,2.05,229661,0
2014-09-04,2.07,2.09,1.85,1.87,410496,0
2014-09-05,1.83,1.9,1.79,1.845,125125,0
2014-09-08,1.83,1.88,1.78,1.78,116299,0
2014-09-09,1.8,1.82,1.78,1.78,115178,0
2014-09-10,1.77,1.8,1.77,1.77,70043,0
2014-09-11,1.77,1.88,1.76,1.82,134617,0
2014-09-12,1.84,1.96,1.81,1.88,359799,0
2014-09-15,1.91,1.91,1.82,1.83,79285,0
2014-09-16,1.81,1.86,1.67,1.75,403843,0
2014-09-17,1.74,1.98,1.7,1.85,159237,0
2014-09-18,1.85,1.9,1.8,1.86,233591,0
2014-09-19,1.89,1.98,1.79,1.95,407683,0
2014-09-22,1.94,1.99,1.8,1.8,134616,0
2014-09-23,1.81,1.99,1.81,1.94,260848,0
2014-09-24,1.93,1.93,1.85,1.87,92322,0
2014-09-25,1.89,1.93,1.805,1.82,100638,0
2014-09-26,1.84,1.92,1.82,1.82,124076,0
2014-09-29,1.82,2.1,1.8,2.04,546003,0
2014-09-30,2.23,2.23,2.035,2.1,655641,0
2014-10-01,2.07,2.1,1.89,1.9,182017,0
2014-10-02,1.87,1.9599,1.8,1.87,166598,0
2014-10-03,1.84,1.89,1.81,1.82,65195,0
2014-10-06,1.86,1.88,1.84,1.84,80308,0
2014-10-07,1.87,1.91,1.8,1.82,72437,0
2014-10-08,1.85,1.95,1.71,1.78,331152,0
2014-10-09,1.76,1.82,1.71,1.82,79468,0
2014-10-10,1.8,1.87,1.78,1.84,72836,0
2014-10-13,1.82,1.86,1.71,1.74,92176,0
2014-10-14,1.77,1.8,1.71,1.75,72406,0
2014-10-15,1.71,1.84,1.71,1.84,45763,0
2014-10-16,1.8,1.84,1.72,1.78,43890,0
2014-10-17,1.8,1.89,1.7801,1.85,45206,0
2014-10-20,1.82,1.85,1.78,1.83,23860,0
2014-10-21,1.86,1.8799,1.78,1.81,39731,0
2014-10-22,1.83,1.89,1.74,1.83,39749,0
2014-10-23,1.83,1.94,1.79,1.79,101719,0
2014-10-24,1.82,1.85,1.78,1.79,20423,0
2014-10-27,1.8,1.84,1.75,1.81,41278,0
2014-10-28,1.81,1.89,1.77,1.77,104240,0
2014-10-29,1.8,1.86,1.77,1.8,57748,0
2014-10-30,1.79,1.81,1.7,1.7,119019,0
2014-10-31,1.75,1.8,1.71,1.74,39961,0
2014-11-03,1.51,1.65,1.5,1.6101,293123,0
2014-11-04,1.68,1.68,1.55,1.57,137287,0
2014-11-05,1.64,1.8,1.5301,1.68,80049,0
2014-11-06,1.58,1.75,1.56,1.61,86625,0
2014-11-07,1.58,1.74,1.58,1.74,77077,0
2014-11-10,1.71,1.74,1.5,1.52,258667,0
2014-11-11,1.65,1.77,1.58,1.69,193474,0
2014-11-12,1.71,1.83,1.69,1.81,137215,0
2014-11-13,1.79,1.87,1.7,1.7,241666,0
2014-11-14,1.68,1.85,1.6601,1.82,105525,0
2014-11-17,1.79,1.87,1.72,1.73,87692,0
2014-11-18,1.77,1.9,1.77,1.8532,196632,0
2014-11-19,1.85,1.89,1.83,1.85,122754,0
2014-11-20,1.85,1.9,1.83,1.87,148932,0
2014-11-21,1.89,1.9,1.84,1.88,134041,0
2014-11-24,1.9,2.2,1.83,2.04,515892,0
2014-11-25,2.01,2.098,1.96,2.05,315487,0
2014-11-26,2.1,2.56,2.01,2.41,1414113,0
2014-11-28,2.28,2.41,2.24,2.33,440053,0
2014-12-01,2.31,2.36,1.95,2.12,515936,0
2014-12-02,2.11,2.32,2.06,2.18,260658,0
2014-12-03,2.23,2.36,2.18,2.34,376208,0
2014-12-04,2.3,2.49,2.3,2.32,546263,0
2014-12-05,2.29,2.47,2.29,2.44,339048,0
2014-12-08,2.41,2.58,2.36,2.46,334466,0
2014-12-09,2.46,2.55,2.38,2.53,288925,0
2014-12-10,2.52,2.54,2.38,2.4,150120,0
2014-12-11,2.36,2.4,2.29,2.29,158415,0
2014-12-12,2.29,2.33,2.16,2.18,217026,0
2014-12-15,2.14,2.27,1.88,2,484923,0
2014-12-16,2.02,2.1619,1.97,2.05,204191,0
2014-12-17,2.07,2.15,1.98,2.02,143748,0
2014-12-18,2,2.16,1.98,2.15,289528,0
2014-12-19,2.18,2.2,2.09,2.2,175580,0
2014-12-22,2.2,2.2001,2.11,2.15,116894,0
2014-12-23,2.11,2.11,1.96,2.08,140402,0
2014-12-24,2.08,2.14,2.04,2.13,88178,0
2014-12-26,2.13,2.23,2.12,2.22,215376,0
2014-12-29,2.25,2.38,2.17,2.38,278695,0
2014-12-30,2.43,2.49,2.3,2.3,409776,0
2014-12-31,2.28,2.49,2.15,2.44,2095280,0
2015-01-02,2.47,2.47,2.34,2.4,148479,0
2015-01-05,2.27,2.49,2.2665,2.48,397449,0
2015-01-06,2.47,2.48,2.3,2.45,138515,0
2015-01-07,2.43,2.46,2.3,2.42,85614,0
2015-01-08,2.41,2.44,2.37,2.41,52667,0
2015-01-09,2.4,2.42,2.32,2.3248,95387,0
2015-01-12,2.32,2.39,2.25,2.35,99623,0
2015-01-13,2.38,2.42,2.3,2.33,71331,0
2015-01-14,2.3,2.45,2.3,2.45,201176,0
2015-01-15,2.45,2.47,2.35,2.42,136606,0
2015-01-16,2.42,2.67,2.37,2.6,604964,0
2015-01-20,2.65,2.6628,2.47,2.57,273919,0
2015-01-21,2.54,2.59,2.42,2.45,64576,0
2015-01-22,2.43,2.48,2.35,2.4,81001,0
2015-01-23,2.38,2.44,2.37,2.39,31821,0
2015-01-26,2.35,2.51,2.35,2.48,140533,0
2015-01-27,2.46,2.51,2.37,2.46,88277,0
2015-01-28,2.44,2.45,2.37,2.41,87677,0
2015-01-29,2.4,2.4,2.35,2.35,320483,0
2015-01-30,2.35,2.55,2.28,2.5,321085,0
2015-02-02,2.46,2.53,2.3848,2.48,165391,0
2015-02-03,2.47,2.53,2.4,2.44,82266,0
2015-02-04,2.42,2.42,2.363,2.4,73970,0
2015-02-05,2.42,2.43,2.38,2.39,47970,0
2015-02-06,2.37,2.38,2.25,2.31,308569,0
2015-02-09,2.27,2.3,2.08,2.0899,165000,0
2015-02-10,2.11,2.26,2.1099,2.19,84411,0
2015-02-11,2.16,2.37,2.11,2.32,168935,0
2015-02-12,2.34,2.44,2.22,2.2528,131421,0
2015-02-13,2.25,2.37,2.2,2.28,134201,0
2015-02-17,2.3,2.45,2.25,2.42,231578,0
2015-02-18,2.42,2.42,2.23,2.33,215585,0
2015-02-19,2.33,2.45,2.3,2.406,75329,0
2015-02-20,2.36,2.48,2.36,2.41,217944,0
2015-02-23,2.44,2.59,2.37,2.55,227031,0
2015-02-24,2.59,2.62,2.42,2.42,182653,0
2015-02-25,2.44,2.88,2.44,2.68,1243784,0
2015-02-26,2.72,2.87,2.66,2.8,309365,0
2015-02-27,2.78,2.7899,2.57,2.57,179430,0
2015-03-02,2.6,2.64,2.54,2.6,155200,0
2015-03-03,2.63,2.86,2.57,2.79,408200,0
2015-03-04,3.27,3.73,3.13,3.23,5179200,0
2015-03-05,3.13,3.49,2.99,3.37,957300,0
2015-03-06,3.44,3.44,3.18,3.28,451900,0
2015-03-09,3.38,3.38,3.15,3.31,219100,0
2015-03-10,3.3,3.3,3.1,3.14,172300,0
2015-03-11,3.16,3.25,3.04,3.1,287000,0
2015-03-12,3.08,3.14,2.98,3.04,180200,0
2015-03-13,3.08,3.1,2.88,2.97,223100,0
2015-03-16,2.98,3.05,2.87,2.9,138600,0
2015-03-17,2.88,3.27,2.81,3.27,571000,0
2015-03-18,3.33,3.45,3.22,3.22,750900,0
2015-03-19,3.75,5.35,3.62,4.21,24491400,0
2015-03-20,4.3,4.35,3.85,3.9,3216200,0
2015-03-23,3.75,3.95,3.51,3.94,1331500,0
2015-03-24,3.9,4.61,3.73,4.28,1858300,0
2015-03-25,4.31,4.36,3.77,3.84,1241000,0
2015-03-26,3.81,4.08,3.72,3.8,618800,0
2015-03-27,3.81,3.98,3.53,3.58,584900,0
2015-03-30,3.61,3.72,3.22,3.54,887100,0
2015-03-31,3.75,4.4,3.75,3.85,4048604,0
2015-04-01,3.75,4.08,3.72,3.92,1037500,0
2015-04-02,4.08,4.2,3.86,3.88,968200,0
2015-04-06,3.9,3.97,3.75,3.87,334500,0
2015-04-07,3.87,4.04,3.75,3.83,508831,0
2015-04-08,3.91,4.25,3.8,4.04,1368600,0
2015-04-09,4.06,4.18,3.92,4.09,391157,0
2015-04-10,4.13,4.34,4.07,4.12,623400,0
2015-04-13,4.15,4.31,4.11,4.14,288100,0
2015-04-14,4.16,4.21,4,4.03,318300,0
2015-04-15,4.07,4.18,4,4.15,309612,0
2015-04-16,4.15,4.54,4.14,4.44,1000798,0
2015-04-17,4.36,4.44,4.15,4.34,601800,0
2015-04-20,3.98,4.38,3.9,4.3,1220466,0
2015-04-21,4.36,4.3699,4.11,4.18,236904,0
2015-04-22,4.13,4.28,4.0701,4.09,233440,0
2015-04-23,4.11,4.23,4,4.11,285700,0
2015-04-24,4.09,4.16,3.88,3.97,498900,0
2015-04-27,3.97,4.03,3.4,3.44,893200,0
2015-04-28,3.45,3.72,3.45,3.62,261000,0
2015-04-29,3.46,3.57,3.3,3.31,313400,0
2015-04-30,3.25,3.3,2.81,3.1,1143500,0
2015-05-01,3.06,3.12,2.92,3.03,339300,0
2015-05-04,3.04,3.12,2.97,3.01,161700,0
2015-05-05,2.97,3,2.9,2.96,176800,0
2015-05-06,2.95,3.07,2.87,2.94,352338,0
2015-05-07,2.97,3.075,2.88,3.03,175557,0
2015-05-08,3,3.04,2.92,2.95,332200,0
2015-05-11,2.95,3.05,2.92,3.04,192900,0
2015-05-12,3.03,3.07,2.92,3.01,163576,0
2015-05-13,3,3.2,2.97,3.18,168500,0
2015-05-14,3.16,3.21,2.99,3.11,108300,0
2015-05-15,3.13,3.16,3,3.14,115079,0
2015-05-18,3.09,3.23,2.99,3.16,190013,0
2015-05-19,3.12,3.18,3.06,3.09,193100,0
2015-05-20,3.1,3.14,3.02,3.09,95200,0
2015-05-21,3.12,3.15,2.95,3.05,183800,0
2015-05-22,3.04,3.08,2.98,3.07,54100,0
2015-05-26,3.02,3.14,2.94,2.95,134440,0
2015-05-27,2.95,3.07,2.82,3.02,128100,0
2015-05-28,3,3,2.86,2.96,172202,0
2015-05-29,2.99,3.05,2.89,2.94,196600,0
2015-06-01,2.91,3.048,2.77,2.84,338922,0
2015-06-02,2.82,2.93,2.82,2.86,94837,0
2015-06-03,2.87,3.44,2.84,3.4,682600,0
2015-06-04,3.4,3.45,2.86,3.11,515900,0
2015-06-05,2.92,3.37,2.92,3.23,112800,0
2015-06-08,3.23,3.3,3.07,3.08,73700,0
2015-06-09,3.1,3.21,3.01,3.14,75827,0
2015-06-10,3.09,3.13,3.05,3.08,88655,0
2015-06-11,3.1,3.2,3.03,3.15,237770,0
2015-06-12,3.27,3.27,3.08,3.09,87100,0
2015-06-15,3.03,3.05,2.92,2.95,196400,0
2015-06-16,3,3.3,2.95,2.99,543200,0
2015-06-17,2.88,3.2,2.53,3.12,530400,0
2015-06-18,3.12,3.27,3.12,3.12,162300,0
2015-06-19,3.12,3.71,3.1,3.66,1442700,0
2015-06-22,3.7,4.08,3.52,3.82,1035100,0
2015-06-23,3.84,3.96,3.65,3.69,252607,0
2015-06-24,3.72,3.85,3.57,3.67,122500,0
2015-06-25,3.64,3.82,3.63,3.75,222800,0
2015-06-26,3.8,3.8,3.37,3.51,262900,0
2015-06-29,3.4,3.51,3.2,3.22,269300,0
2015-06-30,3.24,3.43,3.23,3.36,100496,0
2015-07-01,3.46,3.61,3.32,3.35,103100,0
2015-07-02,3.32,3.7,3.32,3.6,162200,0
2015-07-06,3.58,3.64,3.46,3.55,72600,0
2015-07-07,3.52,3.66,3.45,3.56,170700,0
2015-07-08,3.48,3.59,3.48,3.49,133000,0
2015-07-09,3.58,3.58,3.48,3.5,54800,0
2015-07-10,3.55,3.76,3.51,3.68,110000,0
2015-07-13,3.75,3.94,3.69,3.73,166600,0
2015-07-14,3.82,3.94,3.65,3.81,114509,0
2015-07-15,3.82,3.82,3.7,3.71,78898,0
2015-07-16,3.71,3.82,3.52,3.53,121200,0
2015-07-17,3.63,4,3.63,3.77,258100,0
2015-07-20,3.78,3.78,3.55,3.58,139800,0
2015-07-21,3.58,3.85,3.55,3.59,305300,0
2015-07-22,3.55,3.84,3.33,3.58,555400,0
2015-07-23,3.43,3.72,3.43,3.6,249200,0
2015-07-24,3.53,3.62,3.45,3.48,337600,0
2015-07-27,3.45,3.51,3.32,3.44,229000,0
2015-07-28,3.47,3.68,3.35,3.56,1019800,0
2015-07-29,3.56,3.56,3.26,3.41,309700,0
2015-07-30,3.4,3.5,3.3,3.46,201900,0
2015-07-31,3.5,3.6,3.35,3.37,181700,0
2015-08-03,3.44,3.5,3.41,3.48,142310,0
2015-08-04,3.45,3.5,3.42,3.43,133800,0
2015-08-05,3.44,3.48,3.3,3.36,180100,0
2015-08-06,3.41,3.41,3.225,3.32,260684,0
2015-08-07,3.25,3.39,3.1,3.25,212600,0
2015-08-10,3.29,3.37,3.05,3.15,354600,0
2015-08-11,3.09,3.2,2.94,3.04,178315,0
2015-08-12,3,3.23,2.98,3.19,115100,0
2015-08-13,3.12,3.22,3.1,3.1,139500,0
2015-08-14,3.09,3.14,3,3.08,186900,0
2015-08-17,3.06,3.14,3.03,3.1,143600,0
2015-08-18,3.08,3.14,3.03,3.03,170600,0
2015-08-19,3.03,3.08,2.93,2.97,167900,0
2015-08-20,2.91,2.93,2.76,2.78,186500,0
2015-08-21,2.75,2.8,2.51,2.51,273200,0
2015-08-24,2.3,2.365,2,2.27,385390,0
2015-08-25,2.46,2.65,2.4,2.48,273500,0
2015-08-26,2.58,2.58,2.34,2.46,123200,0
2015-08-27,2.5,2.67,2.48,2.65,66600,0
2015-08-28,2.66,2.95,2.66,2.88,136300,0
2015-08-31,2.82,2.98,2.67,2.75,125800,0
2015-09-01,2.69,2.73,2.62,2.69,58600,0
2015-09-02,2.73,2.73,2.53,2.58,148700,0
2015-09-03,2.59,2.65,2.52,2.52,56900,0
2015-09-04,2.52,2.64,2.45,2.58,130900,0
2015-09-08,2.62,2.7,2.51,2.58,106600,0
2015-09-09,2.6,2.68,2.51,2.65,59400,0
2015-09-10,2.63,2.69,2.56,2.56,77237,0
2015-09-11,2.55,2.78,2.51,2.71,233000,0
2015-09-14,2.75,3.01,2.75,3,118100,0
2015-09-15,2.99,3,2.87,2.94,62800,0
2015-09-16,2.91,3.1,2.84,3.02,147500,0
2015-09-17,3.04,3.32,3,3.19,278328,0
2015-09-18,3.16,3.28,3.14,3.28,313200,0
2015-09-21,3.26,3.26,2.9,3.05,217200,0
2015-09-22,3,3.04,2.83,2.88,165600,0
2015-09-23,2.84,2.97,2.84,2.9,81300,0
2015-09-24,2.88,2.94,2.85,2.94,53021,0
2015-09-25,2.94,3.06,2.86,2.97,96000,0
2015-09-28,2.9,2.9,2.62,2.65,119004,0
2015-09-29,2.68,2.74,2.39,2.47,134700,0
2015-09-30,2.49,2.61,2.35,2.6,212800,0
2015-10-01,2.6,2.67,2.35,2.36,129000,0
2015-10-02,2.34,2.61,2.33,2.52,78000,0
2015-10-05,2.51,2.5892,2.38,2.49,48012,0
2015-10-06,2.48,2.59,2.36,2.42,61000,0
2015-10-07,2.43,2.49,2.36,2.46,32100,0
2015-10-08,2.44,2.54,2.37,2.39,81700,0
2015-10-09,2.4,2.45,2.33,2.42,76500,0
2015-10-12,2.43,2.63,2.32,2.55,181697,0
2015-10-13,2.52,2.76,2.44,2.58,55800,0
2015-10-14,2.57,2.67,2.53,2.63,106900,0
2015-10-15,2.64,2.9,2.61,2.88,98200,0
2015-10-16,2.94,3.02,2.91,2.93,48500,0
2015-10-19,2.93,2.96,2.85,2.86,47300,0
2015-10-20,2.8486,2.92,2.68,2.75,106960,0
2015-10-21,2.73,2.79,2.45,2.73,128300,0
2015-10-22,2.7,2.73,2.5,2.57,104300,0
2015-10-23,2.59,2.73,2.58,2.68,102200,0
2015-10-26,2.72,2.75,2.56,2.64,52100,0
2015-10-27,2.63,2.84,2.54,2.81,164800,0
2015-10-28,2.75,2.9,2.75,2.87,52900,0
2015-10-29,2.9,2.9,2.78,2.9,150800,0
2015-10-30,2.9,2.9,2.81,2.84,146800,0
2015-11-02,2.8,2.95,2.76,2.88,123755,0
2015-11-03,2.87,3.15,2.87,2.98,173200,0
2015-11-04,2.98,3.01,2.93,2.97,48323,0
2015-11-05,2.92,2.95,2.87,2.89,67200,0
2015-11-06,2.87,2.99,2.86,2.94,90900,0
2015-11-09,2.89,3.01,2.86,2.88,35028,0
2015-11-10,2.97,3.07,2.89,3.07,50900,0
2015-11-11,3.03,3.03,2.84,2.89,98800,0
2015-11-12,2.85,2.95,2.83,2.93,89100,0
2015-11-13,2.92,3.15,2.92,3.02,148200,0
2015-11-16,2.99,3.15,2.96,3.11,72600,0
2015-11-17,3.1,3.3,3.08,3.13,243200,0
2015-11-18,3.13,3.13,2.93,2.98,216800,0
2015-11-19,2.98,3,2.8,2.95,161800,0
2015-11-20,2.95,3.12,2.94,3,152500,0
2015-11-23,3,3,2.95,3,76800,0
2015-11-24,3,3,2.9,2.97,100800,0
2015-11-25,3.02,3.05,2.97,3,56500,0
2015-11-27,3,3.03,2.97,2.98,15000,0
2015-11-30,3,3.04,2.91,2.99,58400,0
2015-12-01,3,3,2.95,2.97,46819,0
2015-12-02,2.97,3.28,2.9563,3.12,197728,0
2015-12-03,3.1,3.35,3.07,3.15,148608,0
2015-12-04,3,3.3,2.93,3.19,139900,0
2015-12-07,3.14,3.2,2.96,3.04,159100,0
2015-12-08,2.98,3.13,2.98,3.04,138011,0
2015-12-09,3.03,3.04,2.98,2.99,46800,0
2015-12-10,3,3,2.76,2.8,198800,0
2015-12-11,2.73,2.82,2.5,2.62,139100,0
2015-12-14,2.62,2.62,2.22,2.38,358477,0
2015-12-15,2.39,2.56,2.31,2.45,215000,0
2015-12-16,2.49,2.5,2.42,2.48,65900,0
2015-12-17,2.5,2.51,2.43,2.47,75200,0
2015-12-18,2.47,2.54,2.46,2.49,90200,0
2015-12-21,2.48,2.55,2.46,2.53,92800,0
2015-12-22,2.52,2.7828,2.49,2.67,136111,0
2015-12-23,2.68,2.78,2.65,2.68,86800,0
2015-12-24,2.69,2.76,2.63,2.7,32006,0
2015-12-28,2.71,2.97,2.6823,2.85,127377,0
2015-12-29,2.81,2.93,2.72,2.76,127167,0
2015-12-30,2.81,2.85,2.65,2.78,130659,0
2015-12-31,2.78,2.88,2.77,2.79,107622,0
2016-01-04,2.74,2.83,2.73,2.77,46722,0
2016-01-05,2.81,2.95,2.8,2.84,72561,0
2016-01-06,2.83,2.85,2.75,2.76,69013,0
2016-01-07,2.76,2.95,2.56,2.76,201992,0
2016-01-08,2.78,2.85,2.74,2.81,68275,0
2016-01-11,2.86,2.86,2.674,2.81,123028,0
2016-01-12,2.86,2.89,2.59,2.71,96147,0
2016-01-13,2.74,2.79,2.47,2.56,106551,0
2016-01-14,2.27,2.57,2.1,2.35,251258,0
2016-01-15,2.32,2.47,2.32,2.42,81461,0
2016-01-19,2.39,2.47,2.32,2.34,70600,0
2016-01-20,2.31,2.72,2.1928,2.51,351272,0
2016-01-21,2.46,2.71,2.39,2.52,255572,0
2016-01-22,2.56,2.68,2.49,2.6,49266,0
2016-01-25,2.6,2.69,2.58,2.58,17832,0
2016-01-26,2.56,2.62,2.39,2.59,139442,0
2016-01-27,2.61,2.63,2.49,2.51,22585,0
2016-01-28,2.54,2.54,2.45,2.47,31896,0
2016-01-29,2.49,2.525,2.35,2.48,72525,0
2016-02-01,2.43,2.55,2.37,2.54,31709,0
2016-02-02,2.53,2.61,2.47,2.5,36220,0
2016-02-03,2.53,2.6799,2.48,2.54,33035,0
2016-02-04,2.6,2.6,2.5,2.57,36349,0
2016-02-05,2.57,2.67,2.47,2.51,178423,0
2016-02-08,2.5,2.68,2.5,2.67,79780,0
2016-02-09,2.63,2.63,2.46,2.5,62398,0
2016-02-10,2.53,2.68,2.52,2.66,107150,0
2016-02-11,2.62,2.74,2.534,2.66,52002,0
2016-02-12,2.66,3,2.575,2.72,131129,0
2016-02-16,2.73,3.04,2.73,2.9,64036,0
2016-02-17,2.9,3.223,2.9,3.14,98069,0
2016-02-18,3.12,3.12,2.9,2.98,161593,0
2016-02-19,2.94,3.16,2.94,3.04,79935,0
2016-02-22,3,3,2.905,2.94,63516,0
2016-02-23,2.92,2.98,2.86,2.98,39544,0
2016-02-24,2.97,2.99,2.89,2.91,81272,0
2016-02-25,2.9,3,2.9,2.96,59503,0
2016-02-26,2.95,3,2.91,3,46710,0
2016-02-29,2.97,3,2.84,2.84,59089,0
2016-03-01,2.8295,2.96,2.78,2.9,43000,0
2016-03-02,2.9,3,2.841,2.94,128882,0
2016-03-03,2.96,3.17,2.95,2.95,169442,0
2016-03-04,2.98,3,2.91,2.94,70813,0
2016-03-07,2.9,3,2.9,2.96,73743,0
2016-03-08,2.97,3,2.89,2.98,74846,0
2016-03-09,3.05,3.16,3.05,3.12,225693,0
2016-03-10,3.05,3.22,2.96,3.215,198625,0
2016-03-11,3.26,3.37,3.17,3.25,117205,0
2016-03-14,3.25,3.3799,3.22,3.29,109358,0
2016-03-15,3.23,3.29,2.77,2.96,125058,0
2016-03-16,2.94,3,2.94,2.985,38341,0
2016-03-17,2.9,3.06,2.8,3.06,120974,0
2016-03-18,3.06,3.0799,2.87,3.04,133706,0
2016-03-21,3.01,3.08,2.93,3,70602,0
2016-03-22,2.97,3.06,2.95,2.995,73460,0
2016-03-23,2.98,3.0699,2.96,3,65182,0
2016-03-24,2.97,3.07,2.96,3,61890,0
2016-03-28,2.95,3,2.86,2.99,55039,0
2016-03-29,2.96,3,2.94,2.97,79285,0
2016-03-30,2.99,3,2.945,2.985,90066,0
2016-03-31,2.99,3.17,2.99,3.1,196203,0
2016-04-01,3.07,3.24,3.07,3.16,149732,0
2016-04-04,3.13,3.39,3.13,3.31,186158,0
2016-04-05,3.31,3.445,3.31,3.345,138806,0
2016-04-06,3.29,3.605,3.29,3.49,241333,0
2016-04-07,3.52,3.63,3.33,3.49,251514,0
2016-04-08,3.51,3.5899,3.33,3.49,26482,0
2016-04-11,3.45,3.55,3.37,3.43,82276,0
2016-04-12,3.45,3.53,3.34,3.5,59806,0
2016-04-13,3.49,3.61,3.42,3.5,189417,0
2016-04-14,3.48,3.57,3.4601,3.57,59532,0
2016-04-15,3.54,3.62,3.54,3.61,46412,0
2016-04-18,3.59,3.95,3.56,3.89,177948,0
2016-04-19,3.89,4.66,3.89,4.13,774207,0
2016-04-20,4.1,4.3099,3.97,4.15,249839,0
2016-04-21,4.16,4.19,3.89,3.98,183218,0
2016-04-22,3.98,4.145,3.9201,4.07,86868,0
2016-04-25,4.08,4.1499,3.7873,3.9,110895,0
2016-04-26,3.9,3.9,3.73,3.8,173782,0
2016-04-27,3.76,3.8,3.71,3.8,38079,0
2016-04-28,3.85,3.881,3.579,3.69,332779,0
2016-04-29,3.68,3.77,3.39,3.44,228861,0
2016-05-02,3.47,3.64,3.37,3.55,121739,0
2016-05-03,3.56,3.62,3.4,3.5,137066,0
2016-05-04,3.46,3.47,3.18,3.18,107371,0
2016-05-05,3.21,3.34,2.9,2.92,342160,0
2016-05-06,2.95,3.02,2.81,2.98,115251,0
2016-05-09,2.95,3.09,2.95,3.08,87043,0
2016-05-10,3.11,3.11,2.93,3,106062,0
2016-05-11,3.01,3.07,2.92,3.04,122499,0
2016-05-12,3.04,3.07,2.8,2.83,234587,0
2016-05-13,2.8,2.88,2.73,2.87,114400,0
2016-05-16,2.905,2.93,2.81,2.93,61337,0
2016-05-17,2.91,2.93,2.85,2.86,76664,0
2016-05-18,2.89,3,2.86,2.95,150582,0
2016-05-19,2.92,2.97,2.7121,2.78,153250,0
2016-05-20,2.74,2.89,2.69,2.76,61497,0
2016-05-23,2.77,2.84,2.71,2.77,79233,0
2016-05-24,2.77,2.79,2.68,2.69,82683,0
2016-05-25,2.7,2.89,2.68,2.85,74485,0
2016-05-26,2.83,2.9,2.81,2.87,83203,0
2016-05-27,2.84,3,2.72,2.83,269164,0
2016-05-31,2.82,2.89,2.74,2.77,71024,0
2016-06-01,2.79,2.85,2.751,2.79,56181,0
2016-06-02,2.8301,2.93,2.83,2.89,47545,0
2016-06-03,2.86,2.88,2.76,2.81,50567,0
2016-06-06,2.81,2.94,2.7701,2.91,18613,0
2016-06-07,2.89,2.94,2.83,2.87,75340,0
2016-06-08,2.88,3,2.85,2.91,114500,0
2016-06-09,2.93,3.13,2.85,2.87,40682,0
2016-06-10,2.8001,2.847,2.65,2.67,168478,0
2016-06-13,2.65,2.79,2.65,2.77,68862,0
2016-06-14,2.77,2.82,2.63,2.64,81365,0
2016-06-15,2.67,2.76,2.632,2.71,50692,0
2016-06-16,2.645,2.73,2.62,2.68,61222,0
2016-06-17,2.61,2.66,2.43,2.44,249723,0
2016-06-20,2.55,2.77,2.5,2.56,162962,0
2016-06-21,2.58,2.64,2.4,2.61,125240,0
2016-06-22,2.55,2.75,2.49,2.61,102911,0
2016-06-23,2.6,2.75,2.57,2.72,141151,0
2016-06-24,2.57,2.66,2.43,2.49,220073,0
2016-06-27,2.52,2.84,2.44,2.81,179233,0
2016-06-28,2.83,2.93,2.65,2.68,156282,0
2016-06-29,2.75,2.91,2.58,2.66,193649,0
2016-06-30,2.675,2.781,2.63,2.69,99168,0
2016-07-01,2.76,2.81,2.6,2.71,114826,0
2016-07-05,2.67,2.75,2.6,2.63,68065,0
2016-07-06,2.6,2.73,2.58,2.72,30229,0
2016-07-07,2.72,2.76,2.62,2.74,27969,0
2016-07-08,2.71,2.91,2.66,2.89,73009,0
2016-07-11,2.87,2.93,2.79,2.92,52611,0
2016-07-12,2.92,3.05,2.9,3,132871,0
2016-07-13,3.04,3.04,2.85,2.94,113296,0
2016-07-14,2.94,3,2.85,2.9,17354,0
2016-07-15,2.94,2.97,2.87,2.94,41876,0
2016-07-18,2.94,2.94,2.85,2.88,67969,0
2016-07-19,2.9,2.9,2.81,2.82,39470,0
2016-07-20,2.86,2.9575,2.814,2.93,48219,0
2016-07-21,2.93,2.99,2.85,2.9,37843,0
2016-07-22,2.89,3.03,2.89,3.01,66222,0
2016-07-25,2.98,3.15,2.92,3.12,81423,0
2016-07-26,3,3.07,2.998,3.05,93393,0
2016-07-27,3,3.18,3,3.14,122895,0
2016-07-28,3.16,3.2,3.07,3.12,286914,0
2016-07-29,3.02,3.1,3,3.03,201538,0
2016-08-01,3,3.0414,2.82,2.9,170352,0
2016-08-02,2.92,2.98,2.86,2.88,21114,0
2016-08-03,2.9,3,2.87,3,60651,0
2016-08-04,3,3,2.93,2.96,20036,0
2016-08-05,2.98,3,2.97,3,63051,0
2016-08-08,2.92,3,2.86,3,61405,0
2016-08-09,2.97,3,2.85,2.96,51694,0
2016-08-10,2.9999,3,2.73,2.77,105638,0
2016-08-11,2.8,2.842,2.785,2.82,100105,0
2016-08-12,2.83,2.88,2.82,2.84,55059,0
2016-08-15,2.83,2.89,2.76,2.76,148171,0
2016-08-16,2.82,2.84,2.77,2.77,71592,0
2016-08-17,2.79,2.91,2.755,2.86,65549,0
2016-08-18,2.89,2.92,2.79,2.84,72528,0
2016-08-19,2.81,2.94,2.77,2.84,102911,0
2016-08-22,2.86,2.88,2.82,2.84,57282,0
2016-08-23,2.86,2.92,2.78,2.82,28693,0
2016-08-24,2.78,2.92,2.76,2.76,44574,0
2016-08-25,2.89,2.89,2.72,2.75,70763,0
2016-08-26,2.76,2.89,2.71,2.84,64868,0
2016-08-29,2.8,2.88,2.75,2.81,49931,0
2016-08-30,2.76,2.89,2.75,2.8,92166,0
2016-08-31,2.83,2.83,2.71,2.72,37783,0
2016-09-01,2.76,2.82,2.71,2.73,47734,0
2016-09-02,2.76,2.78,2.7,2.75,19052,0
2016-09-06,2.74,2.74,2.68,2.69,44225,0
2016-09-07,2.68,2.75,2.58,2.59,79700,0
2016-09-08,2.5801,2.64,2.58,2.6,99386,0
2016-09-09,2.6,2.6,2.37,2.38,149787,0
2016-09-12,2.38,2.6,2.25,2.59,186657,0
2016-09-13,2.58,2.64,2.5,2.52,58756,0
2016-09-14,2.47,2.54,2.46,2.51,74314,0
2016-09-15,2.46,2.58,2.46,2.57,109335,0
2016-09-16,2.61,2.7,2.51,2.58,233369,0
2016-09-19,2.61,2.63,2.51,2.62,25810,0
2016-09-20,2.67,2.84,2.55,2.75,151704,0
2016-09-21,2.79,3,2.75,2.93,134021,0
2016-09-22,2.97,3,2.88,3,184011,0
2016-09-23,3,3.02,2.96,2.98,71430,0
2016-09-26,2.98,3.12,2.98,2.98,175043,0
2016-09-27,2.99,3.01,2.91,2.98,60262,0
2016-09-28,3.01,3.01,2.92,2.94,47992,0
2016-09-29,2.96,2.96,2.8009,2.83,24674,0
2016-09-30,2.87,2.99,2.79,2.97,37083,0
2016-10-03,2.99,3.06,2.93,3.01,188842,0
2016-10-04,3.03,3.03,2.8729,2.91,73734,0
2016-10-05,2.92,2.99,2.84,2.94,38054,0
2016-10-06,2.92,2.95,2.8301,2.85,31342,0
2016-10-07,2.83,2.85,2.75,2.79,31837,0
2016-10-10,2.78,2.96,2.78,2.89,90973,0
2016-10-11,2.92,2.97,2.79,2.82,44182,0
2016-10-12,2.79,2.88,2.79,2.79,38017,0
2016-10-13,2.79,2.87,2.68,2.7,43794,0
2016-10-14,2.71,2.75,2.61,2.63,42427,0
2016-10-17,2.61,2.66,2.57,2.6,37214,0
2016-10-18,2.63,2.72,2.59,2.62,37200,0
2016-10-19,2.59,2.63,2.53,2.57,44466,0
2016-10-20,2.55,2.61,2.5,2.59,107043,0
2016-10-21,2.55,2.77,2.55,2.63,165166,0
2016-10-24,2.68,2.68,2.51,2.64,68203,0
2016-10-25,2.6293,2.68,2.56,2.61,56053,0
2016-10-26,2.58,2.58,2.35,2.44,122848,0
2016-10-27,2.47,2.5,2.33,2.43,107053,0
2016-10-28,2.41,2.5,2.41,2.45,35890,0
2016-10-31,2.5,2.5,2.29,2.38,139737,0
2016-11-01,2.43,2.45,2.33,2.35,27347,0
2016-11-02,2.38,2.42,2.3,2.35,42887,0
2016-11-03,2.33,2.3799,2.09,2.14,66140,0
2016-11-04,2.17,2.33,2.01,2.04,197691,0
2016-11-07,2.07,2.34,2.07,2.34,127407,0
2016-11-08,2.42,2.42,2.18,2.3,95027,0
2016-11-09,2.25,2.57,2.25,2.5,74268,0
2016-11-10,2.54,2.74,2.43,2.69,109893,0
2016-11-11,2.7,2.77,2.6,2.71,123927,0
2016-11-14,2.77,2.79,2.63,2.67,159931,0
2016-11-15,2.62,2.65,2.55,2.58,80744,0
2016-11-16,2.59,2.59,2.45,2.5,87447,0
2016-11-17,2.53,2.59,2.46,2.49,53132,0
2016-11-18,2.51,2.62,2.45,2.59,60288,0
2016-11-21,2.6,2.7,2.5,2.63,51796,0
2016-11-22,2.66,2.66,2.48,2.62,70847,0
2016-11-23,2.55,2.71,2.4647,2.69,76938,0
2016-11-25,2.68,2.72,2.59,2.69,24972,0
2016-11-28,2.67,2.67,2.49,2.52,94145,0
2016-11-29,2.5,2.53,2.33,2.41,132931,0
2016-11-30,2.46,2.46,2.3,2.39,73512,0
2016-12-01,2.39,2.45,2.21,2.24,101210,0
2016-12-02,2.24,2.43,2.2,2.27,46115,0
2016-12-05,2.32,2.36,2.2401,2.33,53959,0
2016-12-06,2.31,2.47,2.3,2.43,60435,0
2016-12-07,2.3948,2.48,2.37,2.39,60687,0
2016-12-08,2.35,2.4,2.2,2.39,104600,0
2016-12-09,2.43,2.51,2.35,2.4,64326,0
2016-12-12,2.37,2.42,2.327,2.38,36626,0
2016-12-13,2.39,2.4,2.26,2.3,51270,0
2016-12-14,2.26,2.32,2.21,2.25,61034,0
2016-12-15,2.27,2.36,1.89,2.01,265317,0
2016-12-16,2.04,2.05,1.92,1.95,237490,0
2016-12-19,1.97,2.065,1.88,1.99,174836,0
2016-12-20,2.04,2.28,2.04,2.23,126349,0
2016-12-21,2.24,2.29,2.18,2.19,143805,0
2016-12-22,2.1,2.26,2.1,2.22,82662,0
2016-12-23,2.21,2.39,2.17,2.37,144579,0
2016-12-27,2.41,2.47,2.31,2.42,118629,0
2016-12-28,2.44,2.45,2.17,2.29,127917,0
2016-12-29,3.16,3.21,2.69,2.77,7426394,0
2016-12-30,2.77,2.77,2.55,2.7,990230,0
2017-01-03,2.75,2.85,2.56,2.8,594373,0
2017-01-04,2.84,2.84,2.64,2.79,238459,0
2017-01-05,2.73,2.9,2.61,2.84,412137,0
2017-01-06,2.85,2.9,2.67,2.72,245500,0
2017-01-09,2.73,2.78,2.6,2.66,237401,0
2017-01-10,2.62,2.72,2.61,2.65,77745,0
2017-01-11,2.67,2.685,2.5,2.64,273132,0
2017-01-12,2.59,2.629,2.52,2.55,74558,0
2017-01-13,2.56,2.61,2.53,2.58,50776,0
2017-01-17,2.59,2.669,2.54,2.56,122368,0
2017-01-18,2.56,2.63,2.36,2.43,161942,0
2017-01-19,2.43,2.4999,2.25,2.27,133776,0
2017-01-20,2.27,2.36,2.24,2.25,132178,0
2017-01-23,2.25,2.3,2.19,2.25,145179,0
2017-01-24,2.26,2.36,2.26,2.36,90255,0
2017-01-25,2.4,2.5199,2.35,2.42,62145,0
2017-01-26,2.4,2.4796,2.315,2.38,127416,0
2017-01-27,2.36,2.4442,2.36,2.4,55561,0
2017-01-30,2.39,2.41,2.29,2.36,94879,0
2017-01-31,2.36,2.48,2.34,2.45,79213,0
2017-02-01,2.47,2.54,2.4,2.43,54541,0
2017-02-02,2.38,2.6,2.38,2.57,159258,0
2017-02-03,2.6,2.75,2.53,2.74,218427,0
2017-02-06,2.74,2.85,2.59,2.6,134509,0
2017-02-07,2.56,2.65,2.55,2.56,146981,0
2017-02-08,2.55,2.725,2.5,2.55,137869,0
2017-02-09,2.54,2.74,2.5,2.68,125277,0
2017-02-10,2.71,2.81,2.62,2.78,102905,0
2017-02-13,2.81,2.84,2.68,2.69,107602,0
2017-02-14,2.72,2.78,2.58,2.67,117187,0
2017-02-15,2.63,2.79,2.6001,2.76,106801,0
2017-02-16,2.77,2.9,2.72,2.84,109456,0
2017-02-17,2.84,2.95,2.745,2.85,271367,0
2017-02-21,2.89,2.89,2.68,2.75,187259,0
2017-02-22,2.78,2.99,2.7,2.86,138850,0
2017-02-23,2.89,3,2.85,2.96,127501,0
2017-02-24,2.88,2.9999,2.88,2.94,49474,0
2017-02-27,2.95,3.14,2.9101,3.1,184268,0
2017-02-28,3.13,3.1386,3.01,3.09,121229,0
2017-03-01,3.18,3.37,3.11,3.29,340279,0
2017-03-02,3.25,3.47,3.2,3.25,199768,0
2017-03-03,3.27,3.39,3.25,3.36,110337,0
2017-03-06,3.3,3.57,3.245,3.37,190486,0
2017-03-07,3.33,3.48,3.3,3.36,123900,0
2017-03-08,3.41,3.54,3.3501,3.41,126321,0
2017-03-09,3.38,3.62,3.35,3.49,170546,0
2017-03-10,3.53,3.6,3.45,3.55,196148,0
2017-03-13,3.54,3.61,3.5,3.57,87107,0
2017-03-14,3.55,3.55,3.43,3.49,150872,0
2017-03-15,3.43,3.7,3.42,3.65,278037,0
2017-03-16,3.68,3.71,3.6,3.61,92763,0
2017-03-17,3.57,4.14,3.5,3.91,809653,0
2017-03-20,3.85,3.939,3.67,3.76,150591,0
2017-03-21,3.78,3.7833,3.42,3.43,166681,0
2017-03-22,3.68,3.68,3.35,3.46,263770,0
2017-03-23,3.4,3.5,3.4,3.46,70978,0
2017-03-24,3.48,3.62,3.44,3.59,85883,0
2017-03-27,3.52,3.9,3.52,3.84,125462,0
2017-03-28,3.84,4.02,3.82,3.88,257547,0
2017-03-29,3.91,3.9767,3.82,3.88,83858,0
2017-03-30,3.85,3.86,3.78,3.82,43928,0
2017-03-31,3.8,3.84,3.65,3.7,215126,0
2017-04-03,3.74,3.74,3.4,3.43,280736,0
2017-04-04,3.42,3.51,3.31,3.37,178772,0
2017-04-05,3.51,3.69,3.36,3.43,386902,0
2017-04-06,3.45,3.46,3.33,3.38,165937,0
2017-04-07,3.34,3.4899,3.33,3.35,80743,0
2017-04-10,3.34,3.4686,3.34,3.35,38348,0
2017-04-11,3.35,3.45,3.33,3.41,35959,0
2017-04-12,3.41,3.47,3.33,3.37,71602,0
2017-04-13,3.35,3.4,3.2,3.28,169555,0
2017-04-17,3.27,3.34,3.23,3.28,169297,0
2017-04-18,3.22,3.29,3.15,3.22,96064,0
2017-04-19,3.25,3.34,3.18,3.21,58959,0
2017-04-20,3.24,3.32,3.2,3.26,69170,0
2017-04-21,3.27,3.31,3.13,3.15,145359,0
2017-04-24,3.2,3.3,3.13,3.28,79987,0
2017-04-25,3.3,3.6,3.2858,3.57,256925,0
2017-04-26,3.55,3.84,3.52,3.78,233000,0
2017-04-27,3.82,3.8299,3.7048,3.73,97754,0
2017-04-28,3.72,3.73,3.58,3.64,73717,0
2017-05-01,3.69,3.7,3.63,3.66,60346,0
2017-05-02,3.69,3.92,3.63,3.88,298144,0
2017-05-03,3.82,3.88,3.55,3.71,147309,0
2017-05-04,3.65,3.7,3.65,3.66,66717,0
2017-05-05,3.67,3.6799,3.54,3.57,121993,0
2017-05-08,3.57,3.6281,3.57,3.6,112817,0
2017-05-09,3.58,3.72,3.53,3.56,227435,0
2017-05-10,3.55,3.67,3.55,3.62,175536,0
2017-05-11,3.6,3.82,3.55,3.79,229791,0
2017-05-12,3.81,4.0525,3.66,3.95,701995,0
2017-05-15,3.96,4.04,3.8,3.86,211283,0
2017-05-16,3.87,3.94,3.74,3.81,185611,0
2017-05-17,3.8,4.05,3.8,3.96,258137,0
2017-05-18,3.97,4.29,3.945,4.16,897623,0
2017-05-19,4.3,4.42,4.1867,4.23,377955,0
2017-05-22,4.31,4.3276,3.8,3.84,300893,0
2017-05-23,3.85,3.94,3.7938,3.84,155808,0
2017-05-24,3.84,3.92,3.8,3.83,73469,0
2017-05-25,3.85,3.88,3.8,3.84,81466,0
2017-05-26,3.82,3.99,3.8043,3.95,76864,0
2017-05-30,3.95,3.97,3.87,3.88,128357,0
2017-05-31,3.89,3.97,3.59,3.61,313102,0
2017-06-01,3.61,3.89,3.61,3.83,101905,0
2017-06-02,3.8,4.05,3.71,4.02,164802,0
2017-06-05,4.02,4.18,4.02,4.08,263032,0
2017-06-06,4.05,4.2,4.05,4.19,191172,0
2017-06-07,4.2,4.5,4.2,4.3701,378370,0
2017-06-08,4.4,4.65,4.37,4.45,415498,0
2017-06-09,4.45,4.68,4.38,4.43,267575,0
2017-06-12,4.44,4.78,4.41,4.47,218933,0
2017-06-13,4.48,4.48,4.15,4.32,220250,0
2017-06-14,4.32,4.65,4.23,4.42,146921,0
2017-06-15,4.44,4.45,4.16,4.34,276538,0
2017-06-16,4.26,4.45,4.17,4.43,408504,0
2017-06-19,4.5,4.75,4.36,4.62,365135,0
2017-06-20,4.63,4.87,4.35,4.84,281680,0
2017-06-21,4.86,5.04,4.7,4.79,273769,0
2017-06-22,4.79,4.98,4.71,4.82,239930,0
2017-06-23,4.8,4.92,4.72,4.87,420017,0
2017-06-26,4.89,5.032,4.71,4.98,319522,0
2017-06-27,5.05,5.05,4.67,4.81,479770,0
2017-06-28,4.86,4.98,4.8,4.9,295990,0
2017-06-29,4.91,4.98,4.69,4.98,317485,0
2017-06-30,4.98,4.98,4.7499,4.75,187301,0
2017-07-03,4.77,4.78,4.44,4.7,139886,0
2017-07-05,4.64,4.65,4.49,4.61,188850,0
2017-07-06,4.63,4.72,4.52,4.61,182722,0
2017-07-07,4.61,4.75,4.54,4.71,199569,0
2017-07-10,4.69,4.69,4.51,4.54,113464,0
2017-07-11,4.72,4.78,4.53,4.54,193743,0
2017-07-12,4.58,4.74,4.51,4.69,148292,0
2017-07-13,4.66,4.66,4.3492,4.47,242706,0
2017-07-14,4.44,4.62,4.409,4.55,73143,0
2017-07-17,4.57,4.785,4.52,4.66,153229,0
2017-07-18,4.64,4.77,4.55,4.6,192738,0
2017-07-19,4.62,4.84,4.62,4.75,131070,0
2017-07-20,4.8,4.93,4.66,4.67,195884,0
2017-07-21,4.8,5.07,4.76,4.87,633416,0
2017-07-24,4.84,4.93,4.79,4.8,117258,0
2017-07-25,4.83,4.8468,4.54,4.64,174710,0
2017-07-26,4.62,4.71,4.52,4.65,154918,0
2017-07-27,4.7,4.78,4.45,4.47,129880,0
2017-07-28,4.42,4.5253,4.41,4.48,66840,0
2017-07-31,4.45,4.56,4.39,4.44,112305,0
2017-08-01,4.46,4.46,4.15,4.3,226342,0
2017-08-02,4.22,4.3275,4.08,4.19,151825,0
2017-08-03,4.21,4.32,4.051,4.14,95528,0
2017-08-04,4.14,4.22,4.0271,4.14,171633,0
2017-08-07,4.19,4.32,4.18,4.22,51626,0
2017-08-08,4.22,4.32,4.12,4.2,52590,0
2017-08-09,4.13,4.27,4.05,4.05,55835,0
2017-08-10,3.95,4.08,3.8,3.83,134832,0
2017-08-11,3.78,3.9005,3.78,3.86,83069,0
2017-08-14,3.9,4.03,3.79,3.93,100050,0
2017-08-15,3.96,4.48,3.85,4.39,212036,0
2017-08-16,4.33,4.6,4.25,4.37,120687,0
2017-08-17,4.32,4.54,4.25,4.29,119216,0
2017-08-18,4.24,4.3,4.24,4.25,114409,0
2017-08-21,4.25,4.53,4.24,4.45,119593,0
2017-08-22,4.39,4.51,4.2,4.29,277897,0
2017-08-23,4.27,4.42,4.23,4.37,114294,0
2017-08-24,4.42,4.46,4.35,4.4,128850,0
2017-08-25,4.44,4.48,4.2499,4.4,178403,0
2017-08-28,4.42,4.77,4.3266,4.71,255243,0
2017-08-29,4.7,4.745,4.5097,4.58,204672,0
2017-08-30,4.6,5.13,4.48,4.84,750400,0
2017-08-31,4.9,4.92,4.6,4.75,234184,0
2017-09-01,4.78,4.96,4.7,4.81,120139,0
2017-09-05,4.83,4.9,4.65,4.73,115056,0
2017-09-06,4.78,4.9,4.73,4.89,94228,0
2017-09-07,4.92,4.95,4.65,4.69,186610,0
2017-09-08,4.7,4.87,4.52,4.87,202975,0
2017-09-11,4.82,4.9,4.68,4.81,81555,0
2017-09-12,4.83,4.92,4.72,4.86,95619,0
2017-09-13,4.85,4.88,4.63,4.64,237404,0
2017-09-14,4.63,4.74,4.56,4.63,165481,0
2017-09-15,4.64,4.72,4.39,4.48,368525,0
2017-09-18,4.5,4.65,4.45,4.46,146289,0
2017-09-19,4.5,4.6266,4.33,4.45,129553,0
2017-09-20,4.41,4.56,4.3,4.51,147878,0
2017-09-21,4.47,4.57,4.35,4.52,119168,0
2017-09-22,4.55,4.67,4.32,4.4,171089,0
2017-09-25,4.41,4.46,4.25,4.37,172023,0
2017-09-26,4.35,4.42,4.3,4.32,42487,0
2017-09-27,4.36,4.55,4.29,4.47,207228,0
2017-09-28,4.46,4.5,4.3101,4.43,108005,0
2017-09-29,4.49,4.49,4.33,4.42,93558,0
2017-10-02,4.46,4.66,4.46,4.65,103160,0
2017-10-03,4.65,4.69,4.53,4.59,64902,0
2017-10-04,4.61,4.67,4.44,4.58,132226,0
2017-10-05,4.61,4.78,4.5391,4.7,208698,0
2017-10-06,4.65,4.75,4.6,4.7,57985,0
2017-10-09,4.7,4.75,4.61,4.72,64749,0
2017-10-10,4.75,4.86,4.66,4.84,183520,0
2017-10-11,4.9,4.91,4.78,4.8,202852,0
2017-10-12,4.8,4.88,4.5,4.66,210819,0
2017-10-13,4.66,4.68,4.47,4.53,97301,0
2017-10-16,4.5,4.551,4.37,4.42,120414,0
2017-10-17,4.4,4.44,4.33,4.43,89355,0
2017-10-18,4.43,4.5,4.37,4.41,70524,0
2017-10-19,4.43,4.43,4.25,4.29,170103,0
2017-10-20,4.36,4.36,3.951,3.98,269212,0
2017-10-23,3.95,4.04,3.85,3.94,110008,0
2017-10-24,3.95,4.005,3.87,3.88,78467,0
2017-10-25,3.88,3.899,3.59,3.62,139688,0
2017-10-26,3.61,3.73,3.5,3.62,122542,0
2017-10-27,3.62,3.83,3.62,3.8,73908,0
2017-10-30,3.74,3.84,3.68,3.77,76782,0
2017-10-31,4.01,4.01,3.71,3.74,103476,0
2017-11-01,3.65,3.93,3.4,3.81,204896,0
2017-11-02,3.78,3.9,3.7716,3.85,48426,0
2017-11-03,3.85,3.9,3.781,3.86,65235,0
2017-11-06,3.88,3.98,3.79,3.83,78946,0
2017-11-07,3.88,3.95,3.5991,3.66,75426,0
2017-11-08,3.68,3.73,3.51,3.68,73922,0
2017-11-09,3.71,3.86,3.69,3.78,92632,0
2017-11-10,3.75,3.96,3.7,3.9,108974,0
