Date,Open,High,Low,Close,Volume,OpenInt
2011-05-16,12.6,13.12,12.1,12.3,591168,0
2011-05-17,12.07,12.34,11.95,12.13,473984,0
2011-05-18,12.09,12.7,12,12.45,403293,0
2011-05-19,12.41,12.97,12.02,12.29,435971,0
2011-05-20,12.39,12.67,12.05,12.5,157141,0
2011-05-23,12.04,12.06,11.2,11.85,371877,0
2011-05-24,11.74,11.98,11.42,11.45,124611,0
2011-05-25,11.49,11.62,11.25,11.31,261490,0
2011-05-26,11.2,11.5,11.05,11.5,270584,0
2011-05-27,11.5,11.51,11.25,11.37,174147,0
2011-05-31,11.22,11.99,11.21,11.51,220517,0
2011-06-01,11.45,11.9,11.3,11.87,74864,0
2011-06-02,11.76,12.87,11.63,12.83,187668,0
2011-06-03,12.82,13.68,12.45,13.3,180736,0
2011-06-06,13.75,13.89,13.05,13.2,121107,0
2011-06-07,13.12,13.63,11.58,11.81,570660,0
2011-06-08,12.06,12.29,11.35,11.55,441825,0
2011-06-09,11.55,11.8,11.21,11.67,133075,0
2011-06-10,11.5,11.57,11.28,11.36,41013,0
2011-06-13,11.5,11.58,11.11,11.21,45365,0
2011-06-14,11.15,11.45,11.11,11.17,106949,0
2011-06-15,11.13,11.3,10.9,11.15,110271,0
2011-06-16,11.07,11.2,9.89,10.27,162651,0
2011-06-17,10.2,10.2,9.32,9.94,129248,0
2011-06-20,9.76,9.97,8.83,9.04,392723,0
2011-06-21,9.32,9.44,8.64,8.76,253528,0
2011-06-22,8.9,9.49,8.81,9.11,287024,0
2011-06-23,9,9.27,8.01,8.92,237687,0
2011-06-24,9,9.17,7.96,8,371724,0
2011-06-27,8.16,9.13,8.03,9.1,329099,0
2011-06-28,9.36,9.79,9.26,9.51,142400,0
2011-06-29,9.87,9.96,8.8,8.82,368629,0
2011-06-30,8.91,9.99,8.81,8.97,508547,0
2011-07-01,9.09,9.72,9.09,9.56,222637,0
2011-07-05,9.74,10.6,9.74,10.1,484391,0
2011-07-06,10.16,10.6,9.5,10.13,134452,0
2011-07-07,10.27,10.58,10,10.1,42276,0
2011-07-08,10.1,10.16,9.73,9.87,102195,0
2011-07-11,9.77,9.77,9.14,9.16,138167,0
2011-07-12,9.08,9.63,9.03,9.6,59914,0
2011-07-13,9.6,10.21,9.3,9.33,153942,0
2011-07-14,9.41,9.7,9.22,9.38,214138,0
2011-07-15,9.47,9.74,9.38,9.68,44871,0
2011-07-18,9.72,9.81,9.55,9.73,73885,0
2011-07-19,9.76,10.27,9.5,10.18,139045,0
2011-07-20,10.12,10.43,9.81,10.14,57644,0
2011-07-21,10.16,10.4,9.93,10,31324,0
2011-07-22,10.27,10.49,10.09,10.35,51816,0
2011-07-25,10.25,10.75,10.25,10.7,157533,0
2011-07-26,10.7,10.7,10.33,10.52,47766,0
2011-07-27,10.33,10.5,10.06,10.2,60822,0
2011-07-28,10.25,10.48,10.1,10.41,150550,0
2011-07-29,10.4,10.4,10.14,10.34,61661,0
2011-08-01,10.38,10.65,10.13,10.39,197847,0
2011-08-02,10.3,10.43,10.16,10.29,137229,0
2011-08-03,10.1,10.1,9.12,9.26,104881,0
2011-08-04,9.3,9.4,8.98,9.11,265381,0
2011-08-05,9.15,9.25,7.89,9.12,512970,0
2011-08-08,8.57,9,8.3,8.75,92490,0
2011-08-09,8.8,9.07,8.43,9.05,109082,0
2011-08-10,8.79,8.96,8.51,8.55,162987,0
2011-08-11,9.04,9.04,8.62,8.78,46176,0
2011-08-12,8.75,8.89,8.66,8.74,63183,0
2011-08-15,9,9.09,8.6,8.97,45150,0
2011-08-16,8.87,9.13,8.66,9.06,48658,0
2011-08-17,9.2,9.45,8.94,8.95,39678,0
2011-08-18,8.85,8.85,7.29,7.4,536261,0
2011-08-19,7.66,7.66,7.28,7.46,322791,0
2011-08-22,7.91,7.91,7.15,7.47,107617,0
2011-08-23,7.57,7.66,7.33,7.4,49905,0
2011-08-24,7.42,7.42,7.01,7.1,85369,0
2011-08-25,7.09,7.24,6.59,6.71,90816,0
2011-08-26,6.6,6.75,6.6,6.65,85693,0
2011-08-29,6.61,7.06,6.61,6.97,68130,0
2011-08-30,6.96,7.04,6.61,6.65,114966,0
2011-08-31,6.73,6.85,6.59,6.62,126458,0
2011-09-01,6.6,6.62,6.16,6.16,150588,0
2011-09-02,6,6.14,5.95,5.98,69278,0
2011-09-06,6.01,6.01,5.4,6,332301,0
2011-09-07,6.05,6.35,5.81,6.26,209529,0
2011-09-08,6.25,6.46,6.12,6.2,81380,0
2011-09-09,6.2,6.2,5.6,5.82,106044,0
2011-09-12,5.67,5.73,5.45,5.5,64540,0
2011-09-13,5.51,5.89,5.46,5.8,356894,0
2011-09-14,5.87,5.91,5.6,5.71,78770,0
2011-09-15,5.78,5.78,5.58,5.7,53671,0
2011-09-16,5.7,5.76,5.59,5.7,70150,0
2011-09-19,5.69,6.16,5.64,5.89,105853,0
2011-09-20,5.95,5.99,5.61,5.8,194900,0
2011-09-21,5.94,5.94,5.67,5.73,61841,0
2011-09-22,5.66,5.73,5.04,5.1,108953,0
2011-09-23,5.03,5.2,4.76,4.9,46382,0
2011-09-26,4.91,5.01,4.85,4.95,18050,0
2011-09-27,5.16,5.34,4.95,5.28,179720,0
2011-09-28,5.33,5.49,5.18,5.38,89302,0
2011-09-29,5.45,5.5,4.94,5.5,128288,0
2011-09-30,5.4,5.7,5.25,5.68,56727,0
2011-10-03,5.61,5.9,5.5,5.7,270035,0
2011-10-04,5.62,5.74,5.11,5.2,129715,0
2011-10-05,5.26,5.29,5.01,5.22,33696,0
2011-10-06,5.26,5.61,5.17,5.5,148594,0
2011-10-07,5.5,5.61,4.92,5,423354,0
2011-10-10,5.03,5.03,4.2,4.31,550715,0
2011-10-11,4.39,4.63,4.35,4.6,384574,0
2011-10-12,4.71,4.87,4.6,4.63,401475,0
2011-10-13,4.7,4.8,4.6,4.77,320603,0
2011-10-14,4.85,4.89,4.53,4.6,60953,0
2011-10-17,4.6,4.6,4.32,4.41,41600,0
2011-10-18,4.44,4.57,4.43,4.48,13800,0
2011-10-19,4.43,4.55,4.35,4.42,38900,0
2011-10-20,4.5,4.73,4.34,4.66,162632,0
2011-10-21,4.71,4.94,4.69,4.85,162815,0
2011-10-24,4.86,5.02,4.75,4.81,78492,0
2011-10-25,4.67,4.72,4.44,4.6,45693,0
2011-10-26,4.66,4.8,4.5,4.7,88091,0
2011-10-27,4.82,5.25,4.82,5.14,300596,0
2011-10-28,5.18,5.38,5.03,5.24,85890,0
2011-10-31,5.28,5.28,5.07,5.2,106539,0
2011-11-01,5.02,5.1,4.8,4.88,145896,0
2011-11-02,5.2,5.27,4.94,5.24,94010,0
2011-11-03,5.15,5.23,5.04,5.11,70655,0
2011-11-04,5.05,5.15,4.68,4.7,210604,0
2011-11-07,4.84,5.04,4.71,5.01,97198,0
2011-11-08,5.1,5.2,5,5.2,86351,0
2011-11-09,5.2,5.2,5.01,5.11,202978,0
2011-11-10,5.2,5.2,4.83,5.01,160586,0
2011-11-11,5,5.11,4.9,5.09,53542,0
2011-11-14,5.22,5.22,5.05,5.06,93336,0
2011-11-15,5.06,5.22,4.95,5.12,248622,0
2011-11-16,5.05,5.29,4.99,5.22,141722,0
2011-11-17,5.25,5.41,5.13,5.34,229608,0
2011-11-18,5.34,5.57,5.34,5.45,387898,0
2011-11-21,5.5,5.54,5.27,5.48,128542,0
2011-11-22,5.66,5.9,5.5,5.88,452988,0
2011-11-23,6.07,6.07,4.74,5.01,886075,0
2011-11-25,4.97,5.56,4.97,5.44,190368,0
2011-11-28,5.58,5.69,5.42,5.58,127088,0
2011-11-29,5.46,5.57,5.16,5.21,103823,0
2011-11-30,5.48,6.36,5.33,6.16,453548,0
2011-12-01,6.2,6.59,5.9,6.5,332584,0
2011-12-02,6.5,6.5,6.3,6.36,55277,0
2011-12-05,6.4,7.32,6.4,7.13,167895,0
2011-12-06,7.16,7.25,6.93,7.13,98230,0
2011-12-07,7.14,7.34,6.49,6.57,354493,0
2011-12-08,6.46,6.81,6.07,6.12,205259,0
2011-12-09,6.18,6.38,6.15,6.21,123751,0
2011-12-12,5.85,6.05,5.6,5.81,144278,0
2011-12-13,5.81,6.07,5.66,5.99,122372,0
2011-12-14,5.95,5.98,5.85,5.93,41037,0
2011-12-15,5.96,5.98,5.4,5.47,137721,0
2011-12-16,5.45,5.87,5.43,5.78,54274,0
2011-12-19,5.68,5.78,5.25,5.31,202014,0
2011-12-20,5.38,5.54,5.35,5.46,68462,0
2011-12-21,5.47,5.52,5.34,5.42,21530,0
2011-12-22,5.5,5.56,5.43,5.46,24407,0
2011-12-23,5.42,5.51,5.39,5.49,14299,0
2011-12-27,5.46,5.5,5.42,5.43,7250,0
2011-12-28,5.38,5.47,5.28,5.29,9100,0
2011-12-29,5.31,5.75,5.27,5.58,140791,0
2011-12-30,5.52,5.71,5.52,5.63,18449,0
2012-01-03,5.72,5.81,5.6,5.77,18785,0
2012-01-04,5.63,5.68,5.45,5.58,8310,0
2012-01-05,5.5,5.9,5.39,5.85,36297,0
2012-01-06,5.87,5.87,5.66,5.72,12021,0
2012-01-09,5.68,5.91,5.68,5.9,16100,0
2012-01-10,5.95,6.16,5.88,6.11,39973,0
2012-01-11,6.02,6.25,6.02,6.18,30801,0
2012-01-12,6.25,6.25,5.94,6.25,22330,0
2012-01-13,6.07,6.27,6.07,6.15,20558,0
2012-01-17,6.19,6.35,6.19,6.3,125595,0
2012-01-18,6.35,6.35,6.13,6.34,48548,0
2012-01-19,6.27,6.4,6.09,6.34,43503,0
2012-01-20,6.34,6.34,6.25,6.33,12950,0
2012-01-23,6.34,6.56,6.34,6.53,69285,0
2012-01-24,6.49,6.65,6.2,6.59,44240,0
2012-01-25,6.6,6.65,6.47,6.63,47896,0
2012-01-26,6.67,6.99,6.63,6.88,125447,0
2012-01-27,6.82,7.07,6.82,7.04,53973,0
2012-01-30,6.96,7.23,6.91,7.19,60154,0
2012-01-31,7.23,7.3,7.15,7.25,345011,0
2012-02-01,7.2,7.3,7.08,7.2,40335,0
2012-02-02,7.21,7.22,7.1,7.14,8667,0
2012-02-03,7.11,7.17,7.03,7.11,36597,0
2012-02-06,7.07,7.18,6.28,6.49,251318,0
2012-02-07,6.51,6.68,6.51,6.59,62482,0
2012-02-08,6.66,6.76,6.18,6.26,247076,0
2012-02-09,6.31,6.78,6.31,6.63,195596,0
2012-02-10,6.66,6.66,6.33,6.43,64946,0
2012-02-13,6.36,6.65,6.36,6.53,17688,0
2012-02-14,6.5,6.6,6.34,6.58,19049,0
2012-02-15,6.78,7.34,6.65,7.12,176813,0
2012-02-16,7.24,7.48,7.12,7.4,160023,0
2012-02-17,7.48,7.48,7.29,7.35,52662,0
2012-02-21,7.43,7.45,6.9,7.09,73720,0
2012-02-22,7.12,7.3,7,7.3,27716,0
2012-02-23,7.24,7.34,7.17,7.28,19769,0
2012-02-24,7.25,7.29,7.05,7.09,8615,0
2012-02-27,7.09,7.45,7.07,7.27,203696,0
2012-02-28,7.3,7.48,7.15,7.41,204783,0
2012-02-29,7.48,7.48,7.26,7.3,143644,0
2012-03-01,7.31,7.6,7.25,7.44,164524,0
2012-03-02,7.44,7.57,7.35,7.45,101893,0
2012-03-05,7.38,7.47,7.18,7.27,45346,0
2012-03-06,7.18,7.22,6.75,6.86,68546,0
2012-03-07,6.41,7.28,6.41,6.88,182338,0
2012-03-08,6.98,7.59,6.9,7.2,194186,0
2012-03-09,7.27,7.49,7.27,7.39,138373,0
2012-03-12,7.55,7.75,7.41,7.56,227117,0
2012-03-13,7.55,7.7,7.37,7.7,300717,0
2012-03-14,7.65,7.69,7.42,7.61,86404,0
2012-03-15,7.61,7.61,7.45,7.46,94464,0
2012-03-16,7.43,7.44,7.16,7.25,68184,0
2012-03-19,7.19,7.44,7.15,7.35,68748,0
2012-03-20,7.25,7.25,6.8,7.1,87759,0
2012-03-21,7.1,7.25,7.09,7.14,65520,0
2012-03-22,7.04,7.07,6.96,7.06,31716,0
2012-03-23,7.04,7.46,7.03,7.45,142594,0
2012-03-26,7.53,7.75,7.53,7.65,204224,0
2012-03-27,7.64,7.77,7.64,7.67,113982,0
2012-03-28,7.67,7.67,7.51,7.64,138258,0
2012-03-29,7.65,7.65,7.18,7.32,72838,0
2012-03-30,7.45,7.5,7.25,7.35,21600,0
2012-04-02,7.3,7.59,7.3,7.56,111710,0
2012-04-03,7.58,7.8,7.58,7.76,121436,0
2012-04-04,7.7,7.78,7.3,7.53,67966,0
2012-04-05,7.55,7.74,7.51,7.65,46534,0
2012-04-09,7.58,7.58,7.35,7.51,52766,0
2012-04-10,7.45,7.53,7.28,7.31,24901,0
2012-04-11,7.43,7.55,7.37,7.5,99403,0
2012-04-12,7.46,7.6,7.3,7.6,82169,0
2012-04-13,7.52,7.59,7.42,7.5,24607,0
2012-04-16,7.51,7.53,7.04,7.3,55322,0
2012-04-17,7.35,7.57,7.34,7.51,53638,0
2012-04-18,7.38,7.5,7.28,7.37,21668,0
2012-04-19,7.28,7.5,7.28,7.45,39830,0
2012-04-20,7.45,7.45,7.1,7.18,26401,0
2012-04-23,6.97,6.98,6.35,6.82,90669,0
2012-04-24,6.82,6.86,6.42,6.68,38559,0
2012-04-25,6.75,6.93,6.51,6.53,29800,0
2012-04-26,6.59,6.72,6.44,6.69,39311,0
2012-04-27,6.68,6.68,6.5,6.52,29210,0
2012-04-30,6.5,6.61,6.25,6.3,36854,0
2012-05-01,6.32,6.44,6.29,6.3,46100,0
2012-05-02,6.26,6.35,6.16,6.28,62014,0
2012-05-03,6.33,6.34,6.15,6.2,21130,0
2012-05-04,6.15,6.23,6,6.15,51233,0
2012-05-07,5.99,6.06,5.8,6.05,46627,0
2012-05-08,6,6.15,5.97,6.04,20979,0
2012-05-09,6,6,5.82,5.86,49488,0
2012-05-10,5.84,6,5.84,6,27145,0
2012-05-11,6,6,5.74,5.77,11569,0
2012-05-14,5.64,5.65,5.49,5.54,78093,0
2012-05-15,5.58,5.58,5.3,5.31,49406,0
2012-05-16,5.25,5.25,5.11,5.14,74844,0
2012-05-17,5.13,5.19,4.8,4.84,266528,0
2012-05-18,5,5.08,4.32,4.46,315959,0
2012-05-21,4.49,4.65,4.25,4.35,273902,0
2012-05-22,4.39,4.93,4.31,4.83,262411,0
2012-05-23,4.77,5.09,4.64,5.03,139309,0
2012-05-24,5.1,5.12,4.9,4.91,149983,0
2012-05-25,4.91,5,4.91,4.91,95324,0
2012-05-29,4.95,5.12,4.95,5.12,61903,0
2012-05-30,5.1,5.1,5,5,32705,0
2012-05-31,5,5.04,4.82,4.96,56275,0
2012-06-01,4.87,4.87,4.67,4.7,46081,0
2012-06-04,4.68,4.68,4.5,4.53,23583,0
2012-06-05,4.55,4.72,4.5,4.56,30744,0
2012-06-06,4.72,4.73,4.51,4.53,31171,0
2012-06-07,4.62,4.9,4.53,4.55,22260,0
2012-06-08,4.58,4.6,4.33,4.38,76148,0
2012-06-11,4.42,4.49,4.28,4.39,55458,0
2012-06-12,4.45,4.45,4.38,4.44,12548,0
2012-06-13,4.4,4.57,4.4,4.53,43158,0
2012-06-14,4.62,5.1,4.56,4.7,229195,0
2012-06-15,4.76,5.58,4.61,5.55,202059,0
2012-06-18,5.6,5.7,5.37,5.57,99194,0
2012-06-19,5.53,5.57,4.9,5.22,309865,0
2012-06-20,5.17,5.22,5.11,5.22,19254,0
2012-06-21,5.26,5.26,4.86,4.97,67194,0
2012-06-22,5.01,5.1,4.97,5.08,10120,0
2012-06-25,4.94,5,4.72,4.86,28162,0
2012-06-26,4.9,4.9,4.65,4.68,43200,0
2012-06-27,4.72,4.85,4.6,4.75,39900,0
2012-06-28,4.59,4.74,4.59,4.7,7208,0
2012-06-29,4.87,4.88,4.67,4.78,105270,0
2012-07-02,4.78,4.78,4.55,4.62,50328,0
2012-07-03,4.62,4.74,4.6,4.67,37750,0
2012-07-05,4.65,4.73,4.58,4.64,31135,0
2012-07-06,4.61,4.69,4.5,4.66,32228,0
2012-07-09,4.64,4.66,4.5,4.5,41191,0
2012-07-10,4.51,4.65,4.48,4.53,132334,0
2012-07-11,4.5,4.5,4.46,4.47,37737,0
2012-07-12,4.5,4.61,4.43,4.43,107534,0
2012-07-13,4.49,4.53,4.43,4.45,18359,0
2012-07-16,4.42,4.45,4.38,4.38,63900,0
2012-07-17,4.35,4.37,4.01,4.05,243840,0
2012-07-18,4.06,4.29,4.06,4.2,67543,0
2012-07-19,4.19,4.22,4.06,4.13,124335,0
2012-07-20,4.13,4.21,4.1,4.17,50323,0
2012-07-23,4.1,4.1,3.97,3.99,214855,0
2012-07-24,4.04,4.05,4,4.05,56268,0
2012-07-25,4.03,4.04,3.86,3.86,184299,0
2012-07-26,3.92,4.05,3.86,3.91,83325,0
2012-07-27,3.93,3.94,3.85,3.93,78745,0
2012-07-30,3.95,4,3.83,3.86,145995,0
2012-07-31,3.86,3.91,3.85,3.91,157038,0
2012-08-01,3.9,3.94,3.9,3.93,3043,0
2012-08-02,3.89,3.99,3.89,3.9,9146,0
2012-08-03,3.91,3.99,3.9,3.95,50534,0
2012-08-06,3.96,3.97,3.88,3.88,187363,0
2012-08-07,3.87,4,3.81,3.81,207360,0
2012-08-08,3.8,3.93,3.63,3.67,205191,0
2012-08-09,3.66,3.97,3.66,3.88,54870,0
2012-08-10,3.99,3.99,3.91,3.93,67408,0
2012-08-13,3.99,4.1,3.85,4.1,187697,0
2012-08-14,3.99,3.99,3.75,3.76,156489,0
2012-08-15,3.71,3.87,3.71,3.76,119091,0
2012-08-16,3.8,3.85,3.74,3.74,381221,0
2012-08-17,3.84,3.9,3.75,3.86,156951,0
2012-08-20,3.89,3.94,3.86,3.93,100435,0
2012-08-21,3.93,3.98,3.93,3.98,166955,0
2012-08-22,3.94,3.98,3.94,3.97,67764,0
2012-08-23,3.96,4.08,3.85,3.9,605680,0
2012-08-24,3.87,4,3.87,3.92,135088,0
2012-08-27,3.92,3.93,3.82,3.82,104232,0
2012-08-28,3.8,3.94,3.8,3.89,69727,0
2012-08-29,3.86,3.91,3.73,3.73,80484,0
2012-08-30,3.75,3.8,3.73,3.75,315772,0
2012-08-31,3.74,3.85,3.74,3.79,84307,0
2012-09-04,3.82,3.82,3.63,3.63,140378,0
2012-09-05,3.63,3.68,3.56,3.6,116227,0
2012-09-06,3.59,3.67,3.49,3.54,339697,0
2012-09-07,3.58,3.62,3.54,3.55,167632,0
2012-09-10,3.55,3.57,3.39,3.41,231852,0
2012-09-11,3.41,3.52,3.36,3.39,177265,0
2012-09-12,3.37,3.58,3.37,3.52,412679,0
2012-09-13,3.49,3.59,3.46,3.54,179046,0
2012-09-14,3.56,3.66,3.44,3.44,292046,0
2012-09-17,3.47,3.57,3.41,3.53,201300,0
2012-09-18,3.53,3.56,3.42,3.47,155538,0
2012-09-19,3.45,3.5,3.42,3.42,181053,0
2012-09-20,3.45,3.46,3.38,3.38,209133,0
2012-09-21,3.38,3.43,3.35,3.35,234798,0
2012-09-24,3.35,3.42,3.35,3.36,78578,0
2012-09-25,3.4,3.45,3.38,3.39,71338,0
2012-09-26,3.39,3.39,3.35,3.35,117182,0
2012-09-27,3.39,3.48,3.36,3.43,84856,0
2012-09-28,3.39,3.49,3.35,3.42,72592,0
2012-10-01,3.38,3.52,3.38,3.47,62938,0
2012-10-02,3.47,3.56,3.43,3.45,111964,0
2012-10-03,3.48,3.6,3.45,3.55,148026,0
2012-10-04,3.55,3.72,3.52,3.66,103854,0
2012-10-05,3.68,3.83,3.68,3.81,138976,0
2012-10-08,3.79,3.83,3.66,3.8,83321,0
2012-10-09,3.81,3.81,3.72,3.72,117104,0
2012-10-10,3.75,3.83,3.7,3.7,77747,0
2012-10-11,3.75,3.83,3.75,3.77,96297,0
2012-10-12,3.79,3.85,3.76,3.81,75156,0
2012-10-15,3.79,3.88,3.79,3.84,34147,0
2012-10-16,3.85,3.88,3.83,3.88,67343,0
2012-10-17,3.85,3.87,3.8,3.83,87798,0
2012-10-18,3.85,3.85,3.69,3.7,85154,0
2012-10-19,3.65,3.74,3.64,3.67,95574,0
2012-10-22,3.65,3.75,3.65,3.75,40088,0
2012-10-23,3.74,3.89,3.69,3.86,52440,0
2012-10-24,3.89,3.89,3.79,3.84,55139,0
2012-10-25,3.79,3.86,3.78,3.82,15500,0
2012-10-26,3.79,3.79,3.67,3.68,44190,0
2012-10-31,3.68,3.68,3.6,3.6,41697,0
2012-11-01,3.6,3.76,3.59,3.69,44314,0
2012-11-02,3.66,3.69,3.65,3.65,54359,0
2012-11-05,3.65,3.69,3.61,3.64,41826,0
2012-11-06,3.62,3.65,3.6,3.64,35572,0
2012-11-07,3.67,3.67,3.6,3.64,81646,0
2012-11-08,3.6,3.62,3.54,3.55,30210,0
2012-11-09,3.55,3.58,3.45,3.45,81900,0
2012-11-12,3.45,3.45,3.36,3.38,82005,0
2012-11-13,3.4,3.46,3.33,3.43,52724,0
2012-11-14,3.4,3.45,3.33,3.35,79596,0
2012-11-15,3.34,3.38,3.33,3.33,95893,0
2012-11-16,3.34,3.35,3.14,3.25,169400,0
2012-11-19,3.25,3.31,3.2,3.21,118815,0
2012-11-20,3.26,3.28,3.16,3.17,84616,0
2012-11-21,3.15,3.16,3.02,3.05,172344,0
2012-11-23,3.06,3.14,2.88,3.13,65429,0
2012-11-26,3.05,3.22,3.05,3.19,44195,0
2012-11-27,3.14,3.22,3.14,3.18,104000,0
2012-11-28,3.18,3.27,3.16,3.21,41603,0
2012-11-29,3.2,3.3,3.2,3.23,60563,0
2012-11-30,3.24,3.3,3.17,3.26,30469,0
2012-12-03,3.27,3.28,3.18,3.22,4288,0
2012-12-04,3.27,3.27,3.08,3.12,96404,0
2012-12-05,3.1,3.15,3.05,3.1,46549,0
2012-12-06,3.13,3.14,3.06,3.07,59993,0
2012-12-07,3.08,3.2,3.08,3.19,64706,0
2012-12-10,3.17,3.2,3.12,3.18,85321,0
2012-12-11,3.15,3.21,3.14,3.2,67350,0
2012-12-12,3.28,3.3,3.14,3.21,78526,0
2012-12-13,3.44,3.44,3.25,3.38,212965,0
2012-12-14,3.42,3.58,3.42,3.52,241389,0
2012-12-17,3.52,3.68,3.52,3.64,160559,0
2012-12-18,3.6,3.62,3.54,3.6,50970,0
2012-12-19,3.6,3.66,3.54,3.62,109581,0
2012-12-20,3.6,3.65,3.59,3.65,18856,0
2012-12-21,3.61,3.61,3.5,3.5,84452,0
2012-12-24,3.53,3.62,3.52,3.57,28127,0
2012-12-26,3.58,3.59,3.53,3.57,26201,0
2012-12-27,3.6,3.6,3.5,3.55,82649,0
2012-12-28,3.5,3.5,3.45,3.5,46804,0
2012-12-31,3.5,3.65,3.47,3.64,50605,0
2013-01-02,3.66,3.73,3.48,3.55,50844,0
2013-01-03,3.42,3.58,3.39,3.58,205834,0
2013-01-04,3.59,3.64,3.52,3.63,22113,0
2013-01-07,3.59,3.67,3.53,3.55,31332,0
2013-01-08,3.52,3.6,3.52,3.52,21002,0
2013-01-09,3.51,3.51,3.48,3.48,25235,0
2013-01-10,3.47,3.59,3.47,3.5,55505,0
2013-01-11,3.51,3.54,3.5,3.53,12488,0
2013-01-14,3.5,3.53,3.5,3.52,19369,0
2013-01-15,3.5,3.53,3.48,3.53,26568,0
2013-01-16,3.5,3.53,3.5,3.52,30907,0
2013-01-17,3.5,3.53,3.49,3.53,51878,0
2013-01-18,3.51,3.58,3.51,3.58,24484,0
2013-01-22,3.56,3.61,3.56,3.61,16674,0
2013-01-23,3.61,3.62,3.59,3.61,29154,0
2013-01-24,3.6,3.65,3.6,3.63,33120,0
2013-01-25,3.63,3.64,3.62,3.62,42419,0
2013-01-28,3.61,3.62,3.51,3.54,45165,0
2013-01-29,3.52,3.55,3.48,3.5,118137,0
2013-01-30,3.5,3.57,3.48,3.51,61524,0
2013-01-31,3.52,3.56,3.51,3.56,20770,0
2013-02-01,3.5,3.6,3.49,3.58,46356,0
2013-02-04,3.59,3.72,3.58,3.66,139770,0
2013-02-05,3.66,3.77,3.66,3.72,71561,0
2013-02-06,3.7,3.7,3.68,3.7,12123,0
2013-02-07,3.7,3.75,3.7,3.73,8333,0
2013-02-08,3.73,3.76,3.7,3.73,40376,0
2013-02-11,3.73,3.75,3.73,3.73,10520,0
2013-02-12,3.72,3.72,3.64,3.65,26481,0
2013-02-13,3.67,3.71,3.67,3.71,42311,0
2013-02-14,3.67,3.72,3.59,3.68,26877,0
2013-02-15,3.65,3.68,3.58,3.65,29164,0
2013-02-19,3.64,3.73,3.61,3.68,60221,0
2013-02-20,3.67,3.72,3.65,3.69,28914,0
2013-02-21,3.7,3.7,3.62,3.62,6725,0
2013-02-22,3.66,3.68,3.61,3.61,5879,0
2013-02-25,3.65,3.73,3.65,3.69,22483,0
2013-02-26,3.72,3.82,3.68,3.78,71909,0
2013-02-27,3.8,3.87,3.8,3.81,48957,0
2013-02-28,3.8,3.84,3.75,3.81,47631,0
2013-03-01,3.73,3.85,3.73,3.85,69145,0
2013-03-04,3.83,3.83,3.8,3.83,40169,0
2013-03-05,3.82,3.91,3.81,3.87,55318,0
2013-03-06,3.9,3.94,3.84,3.92,74516,0
2013-03-07,3.93,3.98,3.89,3.93,206242,0
2013-03-08,3.98,4.08,3.98,4,154267,0
2013-03-11,4.02,4.02,3.92,3.97,437428,0
2013-03-12,3.97,3.98,3.91,3.95,547605,0
2013-03-13,3.94,4.02,3.94,3.99,60900,0
2013-03-14,4.05,4.13,4.04,4.1,98712,0
2013-03-15,4.12,4.13,4.07,4.12,69235,0
2013-03-18,4.1,4.14,3.94,3.98,94702,0
2013-03-19,3.99,4.01,3.84,3.9,98878,0
2013-03-20,3.93,3.93,3.8,3.85,127024,0
2013-03-21,3.88,4.01,3.85,3.97,69631,0
2013-03-22,3.9,4.02,3.84,3.97,39585,0
2013-03-25,3.96,4.05,3.93,3.99,56203,0
2013-03-26,4.01,4.1,3.98,4.05,126637,0
2013-03-27,4.08,4.08,3.91,3.95,86516,0
2013-03-28,3.9,4.25,3.9,4.16,182375,0
2013-04-01,4.15,4.3,4.1,4.23,241623,0
2013-04-02,4.28,4.46,4.24,4.42,218578,0
2013-04-03,4.4,4.53,4.3,4.43,433158,0
2013-04-04,4.44,4.45,4.27,4.3,211885,0
2013-04-05,4.3,4.33,4.18,4.19,119774,0
2013-04-08,4.21,4.23,4.01,4.07,86588,0
2013-04-09,4.04,4.19,4.02,4.05,100369,0
2013-04-10,4.03,4.15,4.01,4.02,84050,0
2013-04-11,4,4.15,4,4.05,92389,0
2013-04-12,4.07,4.15,3.95,4.01,124048,0
2013-04-15,3.95,3.95,3.7,3.75,193546,0
2013-04-16,3.77,3.77,3.62,3.62,128116,0
2013-04-17,3.62,3.67,3.51,3.56,136408,0
2013-04-18,3.56,3.57,3.4,3.48,275442,0
2013-04-19,3.52,3.61,3.48,3.57,63024,0
2013-04-22,3.53,3.55,3.43,3.5,101803,0
2013-04-23,3.5,3.61,3.46,3.49,116706,0
2013-04-24,3.49,3.62,3.49,3.59,85782,0
2013-04-25,3.65,3.72,3.61,3.71,82557,0
2013-04-26,3.69,3.72,3.65,3.65,77970,0
2013-04-29,3.65,3.69,3.65,3.68,48088,0
2013-04-30,3.67,3.7,3.61,3.65,98632,0
2013-05-01,3.62,3.78,3.6,3.75,67630,0
2013-05-02,3.73,3.77,3.66,3.73,53755,0
2013-05-03,3.7,3.8,3.7,3.74,67718,0
2013-05-06,3.74,3.8,3.74,3.76,125989,0
2013-05-07,3.79,3.8,3.73,3.78,39986,0
2013-05-08,3.78,3.96,3.78,3.94,73253,0
2013-05-09,3.89,3.98,3.89,3.94,82720,0
2013-05-10,3.94,4.08,3.94,4.03,59035,0
2013-05-13,4,4.05,3.92,4,87705,0
2013-05-14,3.99,4.2,3.99,4.2,203702,0
2013-05-15,4.3,4.42,4.25,4.36,227424,0
2013-05-16,4.4,4.45,4.36,4.38,111134,0
2013-05-17,4.31,4.31,3.79,4.21,301830,0
2013-05-20,4.22,4.34,4.16,4.3,187278,0
2013-05-21,4.3,4.51,4.25,4.48,469671,0
2013-05-22,4.48,5.05,4.46,4.89,539893,0
2013-05-23,4.88,4.88,4.4,4.62,130534,0
2013-05-24,4.55,4.6,4.4,4.6,41594,0
2013-05-28,4.54,4.91,4.52,4.8,107027,0
2013-05-29,4.74,4.94,4.66,4.9,109460,0
2013-05-30,4.9,5.03,4.82,4.92,73693,0
2013-05-31,4.93,4.95,4.66,4.66,150462,0
2013-06-03,4.67,5,4.67,4.97,122373,0
2013-06-04,4.94,4.97,4.76,4.79,127084,0
2013-06-05,4.77,5.08,4.74,4.98,109837,0
2013-06-06,5.1,5.19,4.99,5.1,133128,0
2013-06-07,5.12,5.35,5.12,5.32,141193,0
2013-06-10,5.4,5.73,5.32,5.7,460975,0
2013-06-11,5.7,5.89,5.56,5.6,209064,0
2013-06-12,5.58,5.83,5.35,5.78,178376,0
2013-06-13,5.8,5.8,5.07,5.1,614662,0
2013-06-14,5.07,5.17,5,5.09,146522,0
2013-06-17,5.08,5.32,5.05,5.29,157573,0
2013-06-18,5.25,5.48,5.25,5.43,169172,0
2013-06-19,5.42,5.63,5.4,5.46,225861,0
2013-06-20,5.62,5.62,5,5.4,282910,0
2013-06-21,5.4,5.68,5.31,5.58,147214,0
2013-06-24,5.47,5.48,5.18,5.21,184256,0
2013-06-25,5.1,5.5,5.07,5.34,135958,0
2013-06-26,5.37,5.42,5.31,5.39,114826,0
2013-06-27,5.36,5.47,5.35,5.47,117305,0
2013-06-28,5.42,5.57,5.32,5.49,129465,0
2013-07-01,5.56,5.78,5.5,5.68,159824,0
2013-07-02,5.66,5.72,5.63,5.71,121242,0
2013-07-03,5.67,5.67,5.2,5.25,219656,0
2013-07-05,5.29,5.57,5.29,5.57,117377,0
2013-07-08,5.57,5.57,5.48,5.5,53151,0
2013-07-09,5.49,5.58,5.44,5.48,57212,0
2013-07-10,5.42,5.58,5.41,5.48,137030,0
2013-07-11,5.54,5.54,5.45,5.48,55979,0
2013-07-12,5.48,5.5,5.4,5.47,39987,0
2013-07-15,5.48,5.48,5.2,5.29,196463,0
2013-07-16,5.28,5.45,5.2,5.39,96607,0
2013-07-17,5.19,5.5,5.03,5.48,119257,0
2013-07-18,5.41,5.58,5.33,5.57,168716,0
2013-07-19,5.57,5.57,5.41,5.49,77305,0
2013-07-22,5.45,5.78,5.45,5.75,157909,0
2013-07-23,5.79,5.88,5.76,5.83,179988,0
2013-07-24,5.8,5.91,5.75,5.83,165850,0
2013-07-25,5.87,5.92,5.82,5.84,248363,0
2013-07-26,5.83,5.85,5.77,5.8,95519,0
2013-07-29,5.8,5.82,5.6,5.69,132611,0
2013-07-30,5.7,5.7,5.55,5.59,56595,0
2013-07-31,5.69,5.72,5.57,5.6,172587,0
2013-08-01,5.63,6.07,5.62,6,580856,0
2013-08-02,6.05,6.09,5.86,5.92,320242,0
2013-08-05,6,6.15,5.96,6.09,572820,0
2013-08-06,6.1,6.69,6.02,6.6,509345,0
2013-08-07,6.58,7.09,6.42,7.01,345964,0
2013-08-08,7.12,7.25,7.02,7.2,329117,0
2013-08-09,7.34,7.4,7.15,7.24,773832,0
2013-08-12,7.44,8.34,7.4,8.22,928605,0
2013-08-13,8.57,8.88,7.64,8.83,2156272,0
2013-08-14,8.95,9.75,8.58,9.07,1658109,0
2013-08-15,8.6,8.9,8.4,8.88,960956,0
2013-08-16,8.8,9,8.68,8.91,516738,0
2013-08-19,8.91,9.28,8.76,8.83,1017500,0
2013-08-20,8.74,8.98,8.52,8.82,598446,0
2013-08-21,8.76,9.2,8.74,8.97,1082410,0
2013-08-22,8.92,9.08,8.89,9,310057,0
2013-08-23,8.91,9.05,8.91,8.98,315203,0
2013-08-26,8.98,9.1,8.83,8.9,297719,0
2013-08-27,8.73,8.89,8.58,8.65,282804,0
2013-08-28,8.58,8.71,8.52,8.7,164676,0
2013-08-29,8.61,9.09,8.61,8.84,438632,0
2013-08-30,9.08,9.12,8.75,8.82,357236,0
2013-09-03,8.9,9.36,8.9,9.06,1343547,0
2013-09-04,9.02,9.58,8.9,9.44,1057251,0
2013-09-05,9.53,9.99,8.92,9.82,2386230,0
2013-09-06,10.03,10.78,9.6,10.18,1229377,0
2013-09-09,10.71,11.35,10.4,11.29,1665812,0
2013-09-10,11.36,11.8,10.16,10.64,2063809,0
2013-09-11,10.67,10.91,10.35,10.89,741734,0
2013-09-12,10.88,11.2,10.52,10.59,456288,0
2013-09-13,10.58,10.79,10.21,10.46,410717,0
2013-09-16,10.54,11.1,10.5,10.82,873090,0
2013-09-17,10.8,10.96,10.44,10.73,467665,0
2013-09-18,10.75,10.9,10.69,10.87,431500,0
2013-09-19,11,11.65,11,11.3,1106810,0
2013-09-20,11.38,11.72,11.16,11.66,1230856,0
2013-09-23,11.75,12.07,11.15,11.93,1947623,0
2013-09-24,12.05,12.28,11.77,12.15,1250844,0
2013-09-25,12.12,12.57,11.8,11.87,1217122,0
2013-09-26,11.99,12.29,11.87,12.18,789492,0
2013-09-27,12.12,12.14,11.55,11.7,582001,0
2013-09-30,11.55,11.6,11.02,11.25,1129476,0
2013-10-01,11.32,11.72,11.29,11.7,543495,0
2013-10-02,11.68,12.26,11.65,12.23,892163,0
2013-10-03,12.3,12.4,11.63,11.92,687948,0
2013-10-04,12,12.35,11.88,12.26,596901,0
2013-10-07,12.17,13,12.14,12.62,1735603,0
2013-10-08,12.95,13,11.3,11.46,1775835,0
2013-10-09,11.6,11.79,10.63,10.89,1505831,0
2013-10-10,11.01,11.59,11.01,11.27,918099,0
2013-10-11,11.49,11.9,11.3,11.87,874735,0
2013-10-14,11.76,11.76,11.2,11.67,602300,0
2013-10-15,11.66,11.91,10.96,10.99,1608565,0
2013-10-16,11.02,11.69,11.02,11.67,1325679,0
2013-10-17,11.79,12.36,11.56,12.31,1138298,0
2013-10-18,12.54,12.77,12.3,12.36,1129874,0
2013-10-21,12.49,13.05,12.4,12.94,918999,0
2013-10-22,13.1,13.38,12.41,12.85,950525,0
2013-10-23,12.68,12.75,11.41,12.17,1427975,0
2013-10-24,12.27,12.37,10.65,11.08,2061118,0
2013-10-25,11.1,11.61,10.64,10.65,1521521,0
2013-10-28,10.11,10.36,8.08,9.06,4463592,0
2013-10-29,9.2,9.97,9.2,9.66,1619783,0
2013-10-30,9.75,9.97,9.25,9.28,1225811,0
2013-10-31,9.1,9.39,8.61,8.98,1340700,0
2013-11-01,9.17,9.3,8.93,9.11,994309,0
2013-11-04,9.14,9.43,9.05,9.32,876297,0
2013-11-05,9.35,9.69,9.12,9.65,969639,0
2013-11-06,9.73,9.73,9.21,9.26,918187,0
2013-11-07,9.24,9.31,8.67,8.86,1043980,0
2013-11-08,8.86,9.17,8.8,9.09,672770,0
2013-11-11,9.43,10.05,9.25,10.02,1139048,0
2013-11-12,10.1,10.1,9.25,9.55,1129063,0
2013-11-13,9.52,10.35,9.4,10.24,1341636,0
2013-11-14,9.5,9.74,8.9,9.09,2298803,0
2013-11-15,9.85,10.38,9.65,10.36,3812699,0
2013-11-18,10.5,10.83,10.11,10.29,2133829,0
2013-11-19,10.2,10.2,9.26,9.33,1254997,0
2013-11-20,9.33,9.74,9.3,9.31,546732,0
2013-11-21,9.3,9.58,9.09,9.13,816069,0
2013-11-22,9.21,9.53,9.11,9.51,711878,0
2013-11-25,9.6,9.7,8.95,9.09,891556,0
2013-11-26,9.08,9.4,9.02,9.26,551772,0
2013-11-27,9.23,9.6,9.22,9.47,608831,0
2013-11-29,9.56,9.95,9.5,9.86,775748,0
2013-12-02,9.91,9.92,9.53,9.66,549839,0
2013-12-03,9.64,9.7,9.51,9.61,532234,0
2013-12-04,9.62,9.87,9.59,9.81,324425,0
2013-12-05,9.84,9.95,9.7,9.81,604233,0
2013-12-06,9.9,9.9,9.12,9.2,985918,0
2013-12-09,9.62,9.65,9.2,9.26,1297995,0
2013-12-10,9.31,9.37,8.87,8.87,1721712,0
2013-12-11,8.86,9.04,8.56,8.59,1731812,0
2013-12-12,8.56,9.19,8.54,8.99,5441900,0
2013-12-13,8.97,9.22,8.9,8.92,617989,0
2013-12-16,9.03,9.12,8.82,8.85,447007,0
2013-12-17,8.81,8.85,8.56,8.59,638898,0
2013-12-18,8.65,8.84,8.51,8.78,637992,0
2013-12-19,8.73,9.07,8.7,9.04,803586,0
2013-12-20,9,9.08,8.93,9.06,927064,0
2013-12-23,9.08,9.43,9.06,9.43,923734,0
2013-12-24,9.49,9.54,9.15,9.35,409857,0
2013-12-26,9.27,9.47,9.27,9.37,520820,0
2013-12-27,9.37,9.55,9.34,9.38,317706,0
2013-12-30,9.35,9.47,9.24,9.47,433812,0
2013-12-31,9.44,9.69,9.39,9.63,723419,0
2014-01-02,9.62,10.1,9.6,10.1,1033599,0
2014-01-03,10.16,10.24,9.92,10.2,958543,0
2014-01-06,10.29,10.29,9.78,9.81,538638,0
2014-01-07,9.85,10.31,9.85,10.28,769489,0
2014-01-08,10.28,10.87,10.25,10.84,971434,0
2014-01-09,10.85,10.95,10.6,10.88,997792,0
2014-01-10,10.88,10.88,10.3,10.57,886086,0
2014-01-13,10.6,10.67,9.82,9.92,977337,0
2014-01-14,10,10.32,9.97,10.28,1063696,0
2014-01-15,10.41,11.2,10.35,11.13,1663886,0
2014-01-16,11.2,11.45,11,11.34,1105136,0
2014-01-17,11.4,11.5,11.3,11.36,589716,0
2014-01-21,11.5,11.56,11.28,11.46,1076199,0
2014-01-22,11.46,11.65,11.3,11.56,639451,0
2014-01-23,11.29,11.29,10.3,10.64,1766120,0
2014-01-24,10.45,10.48,9.78,10.04,1731271,0
2014-01-27,10,10,9.39,9.72,1068578,0
2014-01-28,9.76,10.23,9.75,9.99,882485,0
2014-01-29,9.9,10.22,9.67,9.8,427001,0
2014-01-30,9.9,10.21,9.81,9.94,366239,0
2014-01-31,9.75,9.96,9.65,9.65,362471,0
2014-02-03,9.62,9.73,8.75,8.93,767643,0
2014-02-04,8.92,9.6,8.92,9.54,563176,0
2014-02-05,9.45,9.49,8.95,9.27,393977,0
2014-02-06,9.3,10.05,9.3,9.92,686054,0
2014-02-07,9.82,10.03,9.72,9.93,369133,0
2014-02-10,9.95,10.14,9.84,10.01,469195,0
2014-02-11,10.09,10.27,10.01,10.2,330150,0
2014-02-12,10.21,10.5,10.12,10.45,344797,0
2014-02-13,10.23,10.48,10,10.48,522102,0
2014-02-14,10.48,10.49,10.1,10.3,634625,0
2014-02-18,10.38,10.68,10.3,10.6,831962,0
2014-02-19,10.6,10.89,10.5,10.84,765670,0
2014-02-20,10.8,11.15,10.56,11.01,966649,0
2014-02-21,11,11.3,11,11.12,757718,0
2014-02-24,11.26,11.7,11.15,11.68,1318932,0
2014-02-25,11.74,11.85,10.72,11.35,1281006,0
2014-02-26,11.89,12.2,11.01,11.25,2798025,0
2014-02-27,11.35,11.47,10.81,11.1,1147332,0
2014-02-28,11.15,11.29,10.7,10.78,723613,0
2014-03-03,10.62,11,10.46,10.88,1268776,0
2014-03-04,11,12,10.93,12,1925109,0
2014-03-05,12.01,13.58,12,13.27,3678603,0
2014-03-06,13.18,13.19,12.55,12.71,1743714,0
2014-03-07,12.75,13.44,12.4,12.8,1476022,0
2014-03-10,12.9,12.9,12.15,12.28,959219,0
2014-03-11,12.35,12.92,11.58,11.73,1397910,0
2014-03-12,11.65,12.17,11.26,12.13,760254,0
2014-03-13,12.22,12.26,11.43,11.59,1417976,0
2014-03-14,11.5,11.73,11.18,11.24,922368,0
2014-03-17,11.32,11.67,11.21,11.25,785074,0
2014-03-18,11.34,11.7,11.08,11.55,640429,0
2014-03-19,11.43,11.64,11.25,11.37,556416,0
2014-03-20,11.25,11.52,11.18,11.25,722093,0
2014-03-21,11.35,11.54,10.6,10.74,833331,0
2014-03-24,10.76,10.96,10.05,10.32,1219085,0
2014-03-25,10.47,10.77,10.1,10.27,672977,0
2014-03-26,10.41,11.05,10.06,10.3,897400,0
2014-03-27,10.25,10.4,9.57,9.89,1647831,0
2014-03-28,9.94,10.69,9.92,10.23,709263,0
2014-03-31,10.36,10.66,10.25,10.37,315506,0
2014-04-01,10.45,11.02,10.45,11.02,631519,0
2014-04-02,11.05,11.4,10.86,11.15,753242,0
2014-04-03,11.2,11.28,10.49,10.64,544395,0
2014-04-04,10.71,10.82,10.05,10.23,711753,0
2014-04-07,10.07,10.09,9.2,9.33,1857040,0
2014-04-08,9.45,10.05,9.35,9.99,635744,0
2014-04-09,10.36,10.57,9.98,10.48,531468,0
2014-04-10,10.53,10.53,9.81,10,552821,0
2014-04-11,9.79,10.27,9.51,9.79,444924,0
2014-04-14,9.97,10.06,9.85,10,518612,0
2014-04-15,9.93,9.98,9,9.65,1964620,0
2014-04-16,9.8,10.15,9.74,10.14,758536,0
2014-04-17,10.06,10.39,9.95,10.3,323857,0
2014-04-21,10.25,10.56,10.16,10.54,315708,0
2014-04-22,10.64,10.95,10.64,10.9,808015,0
2014-04-23,10.82,10.82,10.35,10.37,278704,0
2014-04-24,10.57,10.57,9.8,10.4,635999,0
2014-04-25,10.15,10.18,9.81,9.94,593988,0
2014-04-28,9.96,9.97,9.02,9.32,1364666,0
2014-04-29,9.37,9.6,9.2,9.42,542137,0
2014-04-30,9.3,9.39,9.02,9.25,594937,0
2014-05-01,9.2,9.82,9.2,9.39,315197,0
2014-05-02,9.45,9.74,9.38,9.45,190076,0
2014-05-05,9.28,9.85,9.25,9.82,401363,0
2014-05-06,9.71,10,9.65,9.82,576289,0
2014-05-07,9.73,9.91,9.25,9.51,656196,0
2014-05-08,9.41,9.8,9.01,9.15,844602,0
2014-05-09,9.18,9.31,8.71,8.73,1420826,0
2014-05-12,8.91,9.36,8.87,9.19,1263838,0
2014-05-13,9.34,9.45,8.75,8.98,985256,0
2014-05-14,9.12,9.39,8.98,9.17,725594,0
2014-05-15,9.05,9.34,8.91,9.34,419871,0
2014-05-16,9.25,9.33,9.04,9.24,363240,0
2014-05-19,9.12,9.6,9.12,9.54,484145,0
2014-05-20,9.47,9.8,9.37,9.58,343543,0
2014-05-21,9.68,9.9,9.58,9.79,319337,0
2014-05-22,9.79,10.02,9.71,9.82,436382,0
2014-05-23,9.76,10.11,9.5,10.11,791966,0
2014-05-27,10.07,10.24,9.84,10.02,408987,0
2014-05-28,9.92,10.32,9.89,10.28,607751,0
2014-05-29,10.22,10.38,10.22,10.37,428212,0
2014-05-30,10.31,10.39,9.77,9.89,510685,0
2014-06-02,10,10.1,9.79,9.89,325820,0
2014-06-03,9.75,9.96,9.68,9.88,245446,0
2014-06-04,9.85,9.88,9.64,9.84,209939,0
2014-06-05,9.71,10.08,9.71,9.93,315955,0
2014-06-06,9.88,10.14,9.83,10.07,396073,0
2014-06-09,10.05,10.43,10,10.35,501751,0
2014-06-10,10.2,10.54,10.04,10.51,459257,0
2014-06-11,10.35,10.6,10.34,10.55,311804,0
2014-06-12,10.5,10.68,10.28,10.46,442053,0
2014-06-13,10.47,10.59,10.35,10.38,161320,0
2014-06-16,10.33,10.65,10.22,10.64,417422,0
2014-06-17,10.53,11,10.53,10.95,705836,0
2014-06-18,10.7,11.05,10.7,11.03,375859,0
2014-06-19,11.05,11.15,10.98,11.05,283045,0
2014-06-20,11.05,11.1,10.66,10.9,220348,0
2014-06-23,10.91,11.11,10.86,11.09,318350,0
2014-06-24,11.06,11.38,11.06,11.11,500393,0
2014-06-25,11.05,11.2,10.55,10.98,798958,0
2014-06-26,10.91,11.18,10.83,10.88,361256,0
2014-06-27,10.8,10.88,10.61,10.73,178631,0
2014-06-30,10.66,10.82,10.63,10.71,242786,0
2014-07-01,10.75,11.05,10.75,10.98,386115,0
2014-07-02,11.05,11.1,10.88,10.9,335400,0
2014-07-03,10.99,10.99,10.76,10.77,164767,0
2014-07-07,10.79,11.05,10.72,10.76,318868,0
2014-07-08,10.64,10.66,9.9,10.07,1204668,0
2014-07-09,10.13,10.22,9.81,9.89,316567,0
2014-07-10,9.8,10.15,9.56,9.99,387653,0
2014-07-11,9.86,10.06,9.86,9.89,204734,0
2014-07-14,9.97,10.14,9.95,10.01,270540,0
2014-07-15,9.96,10.04,9.83,9.99,232966,0
2014-07-16,9.99,10.06,9.83,9.85,316480,0
2014-07-17,9.85,9.98,9.49,9.55,445703,0
2014-07-18,9.65,9.77,9.55,9.77,388345,0
2014-07-21,9.73,10.09,9.73,10.02,252799,0
2014-07-22,10.14,10.29,10.03,10.25,334248,0
2014-07-23,10.29,10.4,10.18,10.21,196780,0
2014-07-24,10.32,10.39,10.11,10.14,133442,0
2014-07-25,10.15,10.28,10.04,10.2,126801,0
2014-07-28,10.16,10.37,10.12,10.32,181119,0
2014-07-29,10.4,10.63,10.33,10.42,353204,0
2014-07-30,10.53,10.88,10.5,10.64,419743,0
2014-07-31,10.43,10.51,10,10.08,348253,0
2014-08-01,10.04,10.26,9.83,9.94,219854,0
2014-08-04,10,10.46,10,10.43,273032,0
2014-08-05,10.31,10.44,10.24,10.38,166379,0
2014-08-06,10.38,10.62,10.38,10.43,157171,0
2014-08-07,10.43,10.65,10.38,10.52,165094,0
2014-08-08,10.51,10.82,10.51,10.77,372273,0
2014-08-11,10.82,11.31,10.8,11.2,1125760,0
2014-08-12,10.5,10.74,9.86,10.28,1804065,0
2014-08-13,10.26,10.47,10.23,10.23,485484,0
2014-08-14,10.2,10.44,10.17,10.2,389231,0
2014-08-15,10.25,10.49,10.07,10.4,231606,0
2014-08-18,10.51,10.75,10.51,10.64,427210,0
2014-08-19,10.77,11.2,10.69,10.77,732808,0
2014-08-20,10.66,10.77,10.54,10.56,230501,0
2014-08-21,10.58,10.75,10.43,10.64,267248,0
2014-08-22,10.6,10.76,10.6,10.65,269141,0
2014-08-25,10.61,10.68,10.3,10.42,353139,0
2014-08-26,10.5,10.51,10.21,10.4,377743,0
2014-08-27,10.41,10.52,10.2,10.2,278507,0
2014-08-28,10.2,10.45,10.12,10.29,189988,0
2014-08-29,10.23,10.41,10.23,10.35,164856,0
2014-09-02,10.04,10.14,9.9,9.93,538094,0
2014-09-03,9.91,10.04,9.66,9.77,572324,0
2014-09-04,9.86,10.1,9.81,9.88,247594,0
2014-09-05,9.83,10.18,9.77,10.04,218768,0
2014-09-08,10,10.23,9.9,9.92,214280,0
2014-09-09,9.95,10.08,9.66,9.66,353046,0
2014-09-10,9.75,9.8,9.5,9.54,435236,0
2014-09-11,9.46,9.98,9.46,9.95,781678,0
2014-09-12,9.98,10.4,9.98,10.27,543457,0
2014-09-15,10.17,10.17,9.48,9.87,639224,0
2014-09-16,9.76,10.27,9.76,10.11,473583,0
2014-09-17,10.04,10.16,9.79,9.79,256096,0
2014-09-18,9.83,9.95,9.78,9.88,183518,0
2014-09-19,9.8,9.87,9.55,9.71,400751,0
2014-09-22,9.64,9.73,9.34,9.37,530539,0
2014-09-23,9.37,9.7,9.33,9.45,285083,0
2014-09-24,9.41,9.61,9.4,9.51,326129,0
2014-09-25,9.51,9.59,9.34,9.38,226407,0
2014-09-26,9.44,9.53,9.39,9.49,209188,0
2014-09-29,9.33,9.5,9.33,9.41,172892,0
2014-09-30,9.41,9.55,9.3,9.35,205348,0
2014-10-01,9.3,9.43,8.76,8.94,660761,0
2014-10-02,8.94,9.35,8.91,9.12,630632,0
2014-10-03,9.21,9.49,9.2,9.24,252151,0
2014-10-06,9.33,9.41,9.09,9.14,221346,0
2014-10-07,9.1,9.21,8.94,8.96,372658,0
2014-10-08,8.99,9.22,8.93,9.15,416990,0
2014-10-09,9.06,9.24,8.97,9.05,216046,0
2014-10-10,9.04,9.11,8.61,8.75,637352,0
2014-10-13,8.75,8.94,8.38,8.49,539527,0
2014-10-14,8.56,8.96,8.29,8.3,755397,0
2014-10-15,8.36,9.11,8.17,8.99,826969,0
2014-10-16,8.64,9.35,8.6,9.15,460952,0
2014-10-17,9.36,9.39,9.09,9.24,360262,0
2014-10-20,9.26,9.64,9.24,9.43,362392,0
2014-10-21,9.51,9.66,9.39,9.43,235886,0
2014-10-22,9.39,9.56,9.21,9.22,224270,0
2014-10-23,9.37,9.42,9.29,9.34,182122,0
2014-10-24,9.3,9.58,9.3,9.51,187060,0
2014-10-27,9.46,9.54,9.35,9.36,194640,0
2014-10-28,9.33,9.87,9.25,9.87,383064,0
2014-10-29,9.8,9.88,9.63,9.71,243647,0
2014-10-30,9.6,9.98,9.51,9.8,181065,0
2014-10-31,9.94,10.35,9.89,10.26,532158,0
2014-11-03,10.2,10.37,10.13,10.19,208836,0
2014-11-04,10.09,10.38,10.07,10.3,207857,0
2014-11-05,10.41,10.41,9.85,9.9,198830,0
2014-11-06,9.82,10.2,9.82,10.14,193220,0
2014-11-07,10.18,10.25,10.01,10.2,276390,0
2014-11-10,10.2,10.4,10.13,10.39,217972,0
2014-11-11,10.46,10.46,10.04,10.23,249272,0
2014-11-12,10.1,10.23,10.03,10.15,240482,0
2014-11-13,10.15,10.17,9.61,9.82,387237,0
2014-11-14,9.46,9.96,9.34,9.79,474985,0
2014-11-17,9.76,10.09,9.72,9.75,222106,0
2014-11-18,9.66,9.81,9.4,9.44,188381,0
2014-11-19,9.44,9.49,9.25,9.25,177205,0
2014-11-20,9.19,9.19,9,9.09,307814,0
2014-11-21,9.2,9.2,9,9.05,303708,0
2014-11-24,9.04,9.16,9.02,9.04,203246,0
2014-11-25,9.04,9.15,9,9.02,144492,0
2014-11-26,9.1,9.1,9.01,9.03,159080,0
2014-11-28,9.01,9.05,8.89,8.89,288009,0
2014-12-01,8.88,8.88,8.52,8.68,299313,0
2014-12-02,8.77,8.84,8.52,8.54,172686,0
2014-12-03,8.5,8.67,8.45,8.53,178955,0
2014-12-04,8.58,8.58,8.35,8.37,229656,0
2014-12-05,8.34,8.34,8.18,8.2,325055,0
2014-12-08,8.2,8.3,8.03,8.08,182071,0
2014-12-09,7.94,8.47,7.94,8.39,317155,0
2014-12-10,8.27,8.46,8.1,8.14,179548,0
2014-12-11,8.14,8.29,8.1,8.13,146304,0
2014-12-12,8.1,8.22,8.02,8.06,319266,0
2014-12-15,8.07,8.15,7.99,8.02,224386,0
2014-12-16,8.01,8.05,7.55,7.62,443619,0
2014-12-17,7.56,7.74,7.42,7.53,428504,0
2014-12-18,7.6,8.14,7.6,8.08,401141,0
2014-12-19,8.2,8.53,8.1,8.48,272541,0
2014-12-22,8.47,8.59,8.4,8.57,393042,0
2014-12-23,8.64,8.74,8.49,8.54,170271,0
2014-12-24,8.59,8.63,8.43,8.49,203624,0
2014-12-26,8.53,8.75,8.48,8.68,116511,0
2014-12-29,8.71,8.78,8.51,8.53,147877,0
2014-12-30,8.49,8.62,8.39,8.52,153575,0
2014-12-31,8.52,8.52,8.3,8.31,211472,0
2015-01-02,8.35,8.61,8.3,8.4,239147,0
2015-01-05,8.3,8.53,8.26,8.31,192873,0
2015-01-06,8.38,8.47,8,8.01,190905,0
2015-01-07,8.12,8.16,7.9,7.95,257282,0
2015-01-08,8.02,8.15,7.88,7.96,314737,0
2015-01-09,7.92,8.02,7.78,7.78,311272,0
2015-01-12,7.6,7.87,7.55,7.65,437540,0
2015-01-13,7.67,7.88,7.61,7.85,457498,0
2015-01-14,7.66,8.08,7.66,8,456363,0
2015-01-15,8.07,8.16,7.81,7.81,261437,0
2015-01-16,7.83,8.08,7.83,7.94,252277,0
2015-01-20,7.96,8.37,7.96,8.21,407709,0
2015-01-21,8.23,8.41,8.18,8.21,225516,0
2015-01-22,8.19,8.4,8.19,8.31,200456,0
2015-01-23,8.34,8.67,8.3,8.5,436163,0
2015-01-26,8.33,8.52,7.35,7.56,1172880,0
2015-01-27,7.63,7.84,7.54,7.61,521067,0
2015-01-28,7.79,8.02,7.61,7.8,225905,0
2015-01-29,7.84,7.84,7.6,7.6,204246,0
2015-01-30,7.67,7.87,7.67,7.68,174606,0
2015-02-02,7.67,7.76,7.47,7.63,235616,0
2015-02-03,7.6,8.06,7.6,8.03,201556,0
2015-02-04,8.01,8.13,7.95,7.99,121375,0
2015-02-05,7.97,8.16,7.97,8.04,193448,0
2015-02-06,8.08,8.19,7.94,8.11,304539,0
2015-02-09,8,8.2,7.95,7.98,158157,0
2015-02-10,8.08,8.08,7.93,7.95,152874,0
2015-02-11,7.98,7.99,7.8,7.82,128437,0
2015-02-12,7.81,7.9,7.66,7.69,240253,0
2015-02-13,7.68,8.01,7.68,7.92,205119,0
2015-02-17,7.94,8,7.75,7.75,84641,0
2015-02-18,7.75,7.84,7.58,7.67,163672,0
2015-02-19,7.63,7.73,7.63,7.71,130446,0
2015-02-20,7.74,7.74,7.61,7.68,122745,0
2015-02-23,7.58,7.64,7.42,7.49,143666,0
2015-02-24,7.48,7.48,7.31,7.35,180414,0
2015-02-25,7.31,7.47,7.28,7.37,108440,0
2015-02-26,7.35,7.55,7.32,7.42,295880,0
2015-02-27,7.45,7.5,7.26,7.34,131177,0
2015-03-02,7.29,7.31,7.19,7.2,97300,0
2015-03-03,7.12,7.27,7.11,7.24,139200,0
2015-03-04,7.2,7.26,7.15,7.16,186600,0
2015-03-05,7.16,7.22,7.09,7.1,245200,0
2015-03-06,7.17,7.25,7.13,7.2,396200,0
2015-03-09,7.26,7.26,7.07,7.21,211300,0
2015-03-10,7.25,7.25,6.11,6.33,752900,0
2015-03-11,6.33,6.44,5.93,6.04,574600,0
2015-03-12,6.11,6.27,5.94,6.22,386400,0
2015-03-13,6.22,6.3,6.02,6.14,312200,0
2015-03-16,6.13,6.18,5.93,5.97,196400,0
2015-03-17,5.91,6.06,5.65,5.85,331500,0
2015-03-18,5.74,6.05,5.74,5.79,371800,0
2015-03-19,5.87,5.94,5.75,5.89,303600,0
2015-03-20,5.96,5.96,5.8,5.8,254100,0
2015-03-23,5.92,6.15,5.8,6.07,233200,0
2015-03-24,5.98,6.23,5.98,6.13,100600,0
2015-03-25,6.13,6.21,5.9,5.91,123600,0
2015-03-26,5.97,6,5.76,5.78,145400,0
2015-03-27,5.7,5.94,5.7,5.88,218100,0
2015-03-30,5.92,5.99,5.72,5.74,165700,0
2015-03-31,5.7,5.75,5.64,5.67,152373,0
2015-04-01,5.68,5.74,5.64,5.66,147200,0
2015-04-02,5.63,5.87,5.6,5.78,223400,0
2015-04-06,5.8,5.84,5.62,5.81,151600,0
2015-04-07,5.87,6.09,5.77,5.99,319010,0
2015-04-08,6.03,6.79,6.03,6.58,940500,0
2015-04-09,6.75,6.84,6.43,6.5,309261,0
2015-04-10,6.56,6.59,6.38,6.39,131700,0
2015-04-13,6.38,6.65,6.31,6.53,419100,0
2015-04-14,6.51,6.6,6.35,6.54,308500,0
2015-04-15,6.54,7.04,6.47,7,907609,0
2015-04-16,6.91,7.34,6.91,7.26,604768,0
2015-04-17,7.11,7.16,6.97,7.02,408000,0
2015-04-20,7.08,7.27,7.04,7.14,308509,0
2015-04-21,7.2,7.23,7.09,7.14,122748,0
2015-04-22,7.17,7.28,7.14,7.24,195605,0
2015-04-23,7.29,7.31,7.18,7.25,185400,0
2015-04-24,7.24,7.39,7.2,7.27,290865,0
2015-04-27,7.36,7.47,7.3,7.39,266100,0
2015-04-28,7.38,7.45,7.18,7.3,258337,0
2015-04-29,7.22,7.3,7.05,7.18,406400,0
2015-04-30,7.18,7.25,7.15,7.21,345900,0
2015-05-01,7.25,7.25,7.15,7.16,66500,0
2015-05-04,7.2,7.65,7.01,7.62,638800,0
2015-05-05,7.51,7.55,7.26,7.33,351100,0
2015-05-06,7.31,7.42,7.11,7.18,218560,0
2015-05-07,7.21,7.21,7.06,7.15,127109,0
2015-05-08,7.31,7.34,7.2,7.27,178900,0
2015-05-11,7.29,7.56,7.27,7.44,909600,0
2015-05-12,7.46,7.46,7.04,7.12,345950,0
2015-05-13,7.08,7.13,6.85,6.94,289610,0
2015-05-14,6.35,6.94,6,6.67,631000,0
2015-05-15,6.63,6.84,6.63,6.74,350640,0
2015-05-18,6.7,7.02,6.69,6.99,385310,0
2015-05-19,7.01,7.14,6.9,6.96,416341,0
2015-05-20,6.95,7.02,6.82,6.9,212222,0
2015-05-21,6.92,7.08,6.9,7.03,295800,0
2015-05-22,7.09,7.42,7.05,7.36,496000,0
2015-05-26,7.38,7.47,7.28,7.44,422410,0
2015-05-27,7.45,7.47,7.3,7.33,139800,0
2015-05-28,7.26,7.37,7.07,7.22,157376,0
2015-05-29,7.25,7.28,7.06,7.08,223800,0
2015-06-01,7.08,7.21,7.06,7.18,356294,0
2015-06-02,7.17,7.44,7.17,7.42,351249,0
2015-06-03,7.42,8.1,7.42,7.84,816600,0
2015-06-04,7.82,7.94,7.67,7.92,432700,0
2015-06-05,7.93,8.3,7.89,8.09,622400,0
2015-06-08,8.05,8.35,7.9,7.95,622700,0
2015-06-09,7.94,7.98,7.54,7.91,436675,0
2015-06-10,7.89,8.5,7.8,8.37,1160498,0
2015-06-11,8.46,9.33,8.46,9.2,2945697,0
2015-06-12,9.34,9.9,9.21,9.51,2279500,0
2015-06-15,9.51,9.7,9.11,9.5,1533300,0
2015-06-16,9.5,9.68,9.22,9.38,1463700,0
2015-06-17,9.5,9.82,9.42,9.49,787200,0
2015-06-18,9.49,9.53,9.08,9.2,682800,0
2015-06-19,9,9.03,8.76,8.78,532000,0
2015-06-22,8.78,8.88,8.73,8.8,337400,0
2015-06-23,8.87,9.02,8.81,8.87,370055,0
2015-06-24,8.83,9.01,8.75,8.79,193900,0
2015-06-25,8.71,8.75,8.54,8.61,337600,0
2015-06-26,8.4,8.46,8,8.24,634200,0
2015-06-29,8.04,8.23,7.7,7.73,465900,0
2015-06-30,8.12,8.38,7.91,7.92,354224,0
2015-07-01,7.91,8.06,7.68,7.81,233900,0
2015-07-02,7.68,7.78,7.58,7.63,224000,0
2015-07-06,7.32,7.34,6.5,6.9,1179600,0
2015-07-07,6.72,6.72,6.13,6.51,1012800,0
2015-07-08,6.38,6.61,6.15,6.56,1035600,0
2015-07-09,7.2,7.49,7.09,7.44,637700,0
2015-07-10,7.65,7.66,7.26,7.26,326100,0
2015-07-13,7.33,7.41,7.28,7.29,176200,0
2015-07-14,7.16,7.34,7.16,7.27,150728,0
2015-07-15,7.17,7.26,6.98,7.06,323441,0
2015-07-16,7.12,7.17,7.03,7.06,154200,0
2015-07-17,7.17,7.29,7.08,7.21,153300,0
2015-07-20,7.11,7.24,7.05,7.22,110800,0
2015-07-21,7.22,7.56,7.2,7.44,187800,0
2015-07-22,7.35,7.49,7.35,7.44,116200,0
2015-07-23,7.42,7.56,7.4,7.43,85600,0
2015-07-24,7.36,7.4,7.07,7.27,182200,0
2015-07-27,6.8,7.05,6.62,7.02,268900,0
2015-07-28,6.9,7,6.66,6.7,297300,0
2015-07-29,6.75,6.91,6.7,6.77,139700,0
2015-07-30,6.78,6.83,6.66,6.77,167800,0
2015-07-31,6.69,6.73,6.65,6.68,175100,0
2015-08-03,6.66,6.71,6.52,6.7,171855,0
2015-08-04,6.69,6.72,6.6,6.6,146500,0
2015-08-05,6.6,6.7,6.6,6.69,148500,0
2015-08-06,6.65,6.7,6.58,6.68,131070,0
2015-08-07,6.63,6.69,6.58,6.66,131700,0
2015-08-10,6.66,6.7,6.63,6.7,354100,0
2015-08-11,6.6,6.68,6.28,6.33,434469,0
2015-08-12,5.52,6.13,5.52,5.86,481000,0
2015-08-13,5.88,5.93,5.77,5.81,114300,0
2015-08-14,5.77,5.92,5.75,5.83,130700,0
2015-08-17,5.9,5.9,5.77,5.86,137400,0
2015-08-18,5.77,5.89,5.62,5.68,226000,0
2015-08-19,5.68,5.72,5.5,5.51,214300,0
2015-08-20,5.46,5.51,5.16,5.18,447800,0
2015-08-21,5.11,5.16,4.75,4.75,317700,0
2015-08-24,4.47,4.72,4.07,4.45,334217,0
2015-08-25,4.8,4.81,3.93,3.95,513600,0
2015-08-26,4.02,4.13,3.87,4.01,854400,0
2015-08-27,4.18,4.47,4.09,4.37,680700,0
2015-08-28,4.3,4.98,4.3,4.96,337800,0
2015-08-31,4.8,4.9,4.66,4.79,421900,0
2015-09-01,4.68,4.86,4.58,4.64,337300,0
2015-09-02,4.81,4.81,4.57,4.66,242900,0
2015-09-03,4.61,4.74,4.55,4.64,120100,0
2015-09-04,4.51,4.81,4.51,4.59,220100,0
2015-09-08,4.69,4.83,4.62,4.62,108600,0
2015-09-09,4.7,4.85,4.67,4.78,310400,0
2015-09-10,4.75,4.78,4.6,4.71,141795,0
2015-09-11,4.58,4.75,4.48,4.75,75300,0
2015-09-14,4.77,4.77,4.51,4.54,72400,0
2015-09-15,4.58,4.75,4.47,4.74,64800,0
2015-09-16,4.73,5,4.72,4.89,105900,0
2015-09-17,4.86,4.9,4.8,4.85,76971,0
2015-09-18,4.71,4.79,4.61,4.63,58000,0
2015-09-21,4.69,4.71,4.46,4.5,131300,0
2015-09-22,4.45,4.55,4.29,4.46,60900,0
2015-09-23,4.53,4.53,4.43,4.5,94081,0
2015-09-24,4.5,4.5,4.31,4.41,58102,0
2015-09-25,4.45,4.49,4.32,4.4,112900,0
2015-09-28,4.38,4.43,4.28,4.3,54186,0
2015-09-29,4.28,4.37,4.25,4.27,55200,0
2015-09-30,4.39,4.49,4.35,4.38,53100,0
2015-10-01,4.39,4.54,4.39,4.52,80600,0
2015-10-02,4.45,4.75,4.33,4.62,188200,0
2015-10-05,4.7,4.8,4.57,4.66,96250,0
2015-10-06,4.6,4.77,4.51,4.65,46100,0
2015-10-07,4.72,4.76,4.53,4.61,123938,0
2015-10-08,4.68,4.68,4.45,4.51,64700,0
2015-10-09,4.58,4.65,4.49,4.58,87500,0
2015-10-12,4.58,4.67,4.56,4.57,75154,0
2015-10-13,4.57,4.72,4.56,4.6,57800,0
2015-10-14,4.58,4.64,4.4,4.42,47400,0
2015-10-15,4.51,4.65,4.35,4.55,106400,0
2015-10-16,4.62,4.74,4.52,4.54,46100,0
2015-10-19,4.54,4.66,4.43,4.6,56211,0
2015-10-20,4.62,4.83,4.5,4.68,238300,0
2015-10-21,4.7,4.75,4.62,4.66,95900,0
2015-10-22,4.68,4.95,4.68,4.75,187500,0
2015-10-23,4.85,4.99,4.78,4.9,258500,0
2015-10-26,4.85,4.98,4.78,4.85,141100,0
2015-10-27,4.83,4.84,4.75,4.77,68600,0
2015-10-28,4.76,4.9,4.7,4.81,91300,0
2015-10-29,4.81,4.96,4.81,4.85,176100,0
2015-10-30,4.76,4.9,4.76,4.85,112700,0
2015-11-02,4.86,5.09,4.86,5,195613,0
2015-11-03,5.07,5.1,4.89,5.06,161587,0
2015-11-04,5.06,5.15,5.01,5.08,311948,0
2015-11-05,5.04,5.13,4.95,5.05,123500,0
2015-11-06,5.02,5.11,4.92,5.1,171900,0
2015-11-09,5.03,5.12,5.03,5.06,82297,0
2015-11-10,5.03,5.04,4.88,4.9,152400,0
2015-11-11,4.95,4.99,4.51,4.69,242600,0
2015-11-12,4.72,4.86,4.67,4.82,117900,0
2015-11-13,4.76,4.76,4.56,4.71,95700,0
2015-11-16,4.67,4.83,4.66,4.75,164300,0
2015-11-17,4.69,4.89,4.5,4.56,74500,0
2015-11-18,4.58,4.67,4.31,4.44,122500,0
2015-11-19,4.51,4.61,4.46,4.52,182300,0
2015-11-20,4.51,4.72,4.51,4.69,72600,0
2015-11-23,4.6,4.7,4.59,4.7,86600,0
2015-11-24,4.61,4.69,4.46,4.62,119500,0
2015-11-25,4.53,4.83,4.53,4.76,185300,0
2015-11-27,4.75,4.9,4.63,4.89,96700,0
2015-11-30,4.95,4.95,4.78,4.9,144300,0
2015-12-01,4.86,4.91,4.75,4.88,96078,0
2015-12-02,4.88,4.88,4.76,4.86,80179,0
2015-12-03,4.81,4.91,4.73,4.85,78541,0
2015-12-04,4.77,4.83,4.73,4.78,28800,0
2015-12-07,4.75,4.83,4.7,4.8,71200,0
2015-12-08,4.75,4.79,4.72,4.77,82946,0
2015-12-09,4.75,4.79,4.71,4.76,88000,0
2015-12-10,4.75,4.82,4.75,4.79,23500,0
2015-12-11,4.76,4.8,4.71,4.76,48400,0
2015-12-14,4.76,4.8,4.7,4.76,80907,0
2015-12-15,4.82,4.88,4.75,4.88,113400,0
2015-12-16,4.85,5.04,4.85,4.99,198400,0
2015-12-17,4.95,5.06,4.86,4.89,174400,0
2015-12-18,4.9,5.65,4.89,5.55,309200,0
2015-12-21,5.61,5.61,5.31,5.45,74400,0
2015-12-22,5.5,5.76,5.44,5.54,158972,0
2015-12-23,5.43,5.7,5.43,5.58,165100,0
2015-12-24,5.56,6.08,5.56,5.98,222433,0
2015-12-28,6,6.19,5.81,5.87,148833,0
2015-12-29,5.76,6.07,5.76,6,68573,0
2015-12-30,6,6.05,5.76,5.9,151945,0
2015-12-31,5.98,6.05,5.9,6.02,72912,0
2016-01-04,5.9,5.98,5.48,5.6,347116,0
2016-01-05,5.52,5.81,5.51,5.75,126560,0
2016-01-06,5.75,5.98,5.7,5.74,85152,0
2016-01-07,5.5,5.59,5.16,5.35,250332,0
2016-01-08,5.22,5.38,5.215,5.36,93584,0
2016-01-11,5.3,5.3,4.88,4.92,298005,0
2016-01-12,4.91,5.11,4.88,4.99,130227,0
2016-01-13,4.92,5.1,4.85,4.92,133891,0
2016-01-14,4.88,5.06,4.88,4.93,40869,0
2016-01-15,4.9,4.92,4.31,4.63,248657,0
2016-01-19,4.63,5.13,4.63,5,224000,0
2016-01-20,4.8,4.95,4.66,4.83,270709,0
2016-01-21,4.67,4.815,4.66,4.75,53280,0
2016-01-22,4.92,4.96,4.67,4.71,81250,0
2016-01-25,4.66,4.79,4.66,4.74,45758,0
2016-01-26,4.7,4.84,4.61,4.77,108950,0
2016-01-27,4.77,4.77,4.46,4.52,61452,0
2016-01-28,4.64,4.64,4.33,4.44,95718,0
2016-01-29,4.36,4.4799,4.25,4.47,121314,0
2016-02-01,4.45,4.45,4.25,4.26,41920,0
2016-02-02,4.25,4.25,4.07,4.07,74958,0
2016-02-03,4.1,4.18,3.92,4,128311,0
2016-02-04,4,4.0336,3.96,4,53198,0
2016-02-05,4.02,4.13,3.8,3.85,81989,0
2016-02-08,3.78,3.84,3.52,3.62,140007,0
2016-02-09,3.56,3.68,3.38,3.46,74193,0
2016-02-10,3.5,3.52,3.35,3.36,123673,0
2016-02-11,3.45,3.53,3.31,3.31,150344,0
2016-02-12,3.43,3.62,3.36,3.39,262257,0
2016-02-16,3.96,4.02,3.6,3.78,94968,0
2016-02-17,3.89,3.93,3.71,3.83,93225,0
2016-02-18,3.9,4.02,3.86,4.02,161067,0
2016-02-19,4.01,4.02,3.76,3.84,56373,0
2016-02-22,3.86,4,3.86,3.95,52523,0
2016-02-23,3.9,3.93,3.72,3.75,113034,0
2016-02-24,3.76,3.98,3.615,3.89,110072,0
2016-02-25,3.81,3.81,3.6406,3.7,66599,0
2016-02-26,3.7,3.85,3.63,3.69,76170,0
2016-02-29,3.71,3.75,3.63,3.74,171269,0
2016-03-01,3.75,3.84,3.69,3.81,96270,0
2016-03-02,3.82,3.884,3.77,3.82,71885,0
2016-03-03,3.85,3.98,3.73,3.88,97332,0
2016-03-04,3.87,3.9999,3.82,3.85,101395,0
2016-03-07,3.87,4.06,3.87,3.96,96376,0
2016-03-08,3.91,3.99,3.82,3.95,144815,0
2016-03-09,3.98,4.38,3.9,4.23,216682,0
2016-03-10,4.23,4.34,4.05,4.07,125231,0
2016-03-11,4.14,4.2,4.075,4.13,83157,0
2016-03-14,4.2,4.389,4.2,4.27,71663,0
2016-03-15,4.3,4.31,3.95,4.03,119165,0
2016-03-16,4.09,4.26,4.09,4.22,58777,0
2016-03-17,4.25,4.28,4.186,4.25,35497,0
2016-03-18,4.28,4.39,4.21,4.25,203885,0
2016-03-21,4.25,4.34,4.19,4.27,32787,0
2016-03-22,4.26,4.6,4.26,4.57,120328,0
2016-03-23,4.57,4.57,4.3,4.33,80775,0
2016-03-24,4.29,4.37,4.18,4.34,47537,0
2016-03-28,4.33,4.36,4.2196,4.36,34376,0
2016-03-29,4.34,4.56,4.18,4.51,83677,0
2016-03-30,4.46,4.65,4.46,4.53,77417,0
2016-03-31,4.46,4.5,4.42,4.45,96980,0
2016-04-01,4.38,4.41,4.3,4.34,74752,0
2016-04-04,4.26,4.33,4.17,4.22,110650,0
2016-04-05,4.08,4.22,3.93,4.09,139194,0
2016-04-06,4.09,4.23,4.09,4.23,112484,0
2016-04-07,4.22,4.325,4.22,4.26,140600,0
2016-04-08,4.28,4.36,4.24,4.35,205571,0
2016-04-11,4.26,4.56,4.26,4.45,139794,0
2016-04-12,4.35,4.465,4.35,4.43,59923,0
2016-04-13,4.36,4.55,4.36,4.54,137689,0
2016-04-14,4.38,4.48,4.38,4.43,75430,0
2016-04-15,4.46,4.475,4.38,4.41,63285,0
2016-04-18,4.46,4.46,4.36,4.36,62597,0
2016-04-19,4.36,4.36,4.271,4.32,84656,0
2016-04-20,4.33,4.43,4.27,4.33,37362,0
2016-04-21,4.38,4.38,4.25,4.29,35228,0
2016-04-22,4.25,4.26,4.14,4.18,120747,0
2016-04-25,4.15,4.18,4.14,4.15,19263,0
2016-04-26,4.14,4.15,4.09,4.09,61348,0
2016-04-27,4.09,4.09,3.96,4.02,186071,0
2016-04-28,4,4.12,4,4.01,48531,0
2016-04-29,4.01,4.05,4,4.01,50578,0
2016-05-02,4.01,4.08,3.96,4.03,88003,0
2016-05-03,4.03,4.03,3.86,3.86,106572,0
2016-05-04,3.92,4,3.86,3.86,62540,0
2016-05-05,3.86,3.935,3.86,3.93,184212,0
2016-05-06,3.87,3.96,3.87,3.9,236861,0
2016-05-09,3.85,3.86,3.65,3.65,131093,0
2016-05-10,3.7,3.82,3.67,3.72,352814,0
2016-05-11,3.7,3.7387,3.6,3.7,196370,0
2016-05-12,3.67,3.73,3.66,3.7,238398,0
2016-05-13,3.67,3.72,3.49,3.57,195291,0
2016-05-16,3.62,3.73,3.57,3.73,362572,0
2016-05-17,3.73,3.855,3.7,3.85,67610,0
2016-05-18,3.84,4.03,3.73,3.99,287365,0
2016-05-19,4.02,4.03,3.89,3.96,78620,0
2016-05-20,3.87,4.02,3.87,3.99,316627,0
2016-05-23,4,4.02,3.911,3.99,66277,0
2016-05-24,3.99,3.99,3.85,3.86,45718,0
2016-05-25,3.86,3.98,3.82,3.93,77391,0
2016-05-26,3.92,3.96,3.83,3.83,35986,0
2016-05-27,3.88,4,3.86,3.95,51669,0
2016-05-31,3.96,4.02,3.92,3.99,109419,0
2016-06-01,3.95,3.99,3.87,3.99,67151,0
2016-06-02,3.93,3.93,3.76,3.86,86803,0
2016-06-03,3.86,3.93,3.85,3.93,37058,0
2016-06-06,3.956,3.98,3.89,3.93,41079,0
2016-06-07,3.9,3.95,3.88,3.89,32949,0
2016-06-08,3.88,3.9579,3.88,3.88,34476,0
2016-06-09,3.88,3.91,3.77,3.91,192162,0
2016-06-10,3.83,3.84,3.76,3.76,38607,0
2016-06-13,3.76,3.79,3.71,3.71,72883,0
2016-06-14,3.66,3.761,3.6,3.61,165884,0
2016-06-15,3.58,3.699,3.58,3.64,114869,0
2016-06-16,3.66,3.73,3.56,3.64,75111,0
2016-06-17,3.64,3.72,3.56,3.59,92708,0
2016-06-20,3.6,3.93,3.6,3.93,39990,0
2016-06-21,3.85,3.88,3.73,3.8,27013,0
2016-06-22,3.78,3.84,3.73,3.82,19250,0
2016-06-23,3.86,3.93,3.83,3.86,19733,0
2016-06-24,3.57,3.79,3.57,3.69,29490,0
2016-06-27,3.69,3.69,3.51,3.57,39878,0
2016-06-28,3.6,3.67,3.6,3.61,17914,0
2016-06-29,3.61,3.7,3.61,3.63,6355,0
2016-06-30,3.65,3.7,3.64,3.68,5970,0
2016-07-01,3.66,3.7,3.66,3.69,8668,0
2016-07-05,3.63,3.77,3.63,3.7,24543,0
2016-07-06,3.7,3.76,3.6,3.65,31213,0
2016-07-07,3.61,3.79,3.61,3.78,16992,0
2016-07-08,3.87,3.88,3.81,3.84,26775,0
2016-07-11,3.8601,3.95,3.85,3.94,37009,0
2016-07-12,3.95,3.96,3.89,3.92,43354,0
2016-07-13,3.75,3.9,3.75,3.86,34738,0
2016-07-14,3.97,4.02,3.84,4,39755,0
2016-07-15,3.93,4.05,3.86,3.94,50652,0
2016-07-18,3.94,4.01,3.86,3.96,40037,0
2016-07-19,3.89,4.01,3.89,3.9,25286,0
2016-07-20,3.89,3.92,3.86,3.87,10061,0
2016-07-21,3.87,3.88,3.7,3.78,39397,0
2016-07-22,3.73,3.8,3.71,3.76,11263,0
2016-07-25,3.76,3.82,3.67,3.73,46126,0
2016-07-26,3.7,3.95,3.7,3.91,50022,0
2016-07-27,3.92,3.98,3.8,3.81,44137,0
2016-07-28,3.84,3.98,3.81,3.95,40041,0
2016-07-29,3.96,3.97,3.87,3.89,44022,0
2016-08-01,3.94,3.97,3.91,3.96,120679,0
2016-08-02,3.97,4,3.87,3.99,148926,0
2016-08-03,4,4.01,3.94,3.99,51001,0
2016-08-04,3.99,3.99,3.91,3.95,56424,0
2016-08-05,3.97,3.99,3.88,3.88,46221,0
2016-08-08,3.9,3.96,3.88,3.95,26573,0
2016-08-09,3.9,3.99,3.88,3.93,176390,0
2016-08-10,3.91,3.93,3.6,3.65,250560,0
2016-08-11,3.63,3.7999,3.63,3.72,87361,0
2016-08-12,3.69,3.73,3.56,3.63,186840,0
2016-08-15,3.65,3.78,3.63,3.63,158898,0
2016-08-16,3.63,3.7,3.51,3.52,181281,0
2016-08-17,3.56,3.66,3.52,3.52,177850,0
2016-08-18,3.52,3.64,3.5,3.515,96625,0
2016-08-19,3.5,3.61,3.5,3.54,158487,0
2016-08-22,3.51,3.62,3.5,3.58,146993,0
2016-08-23,3.63,3.65,3.57,3.6,136385,0
2016-08-24,3.61,3.61,3.52,3.53,175266,0
2016-08-25,3.55,3.6,3.52,3.57,208388,0
2016-08-26,3.57,3.61,3.51,3.57,134864,0
2016-08-29,3.56,3.61,3.51,3.56,224833,0
2016-08-30,3.56,3.61,3.55,3.6,134037,0
2016-08-31,3.61,3.61,3.56,3.56,247588,0
2016-09-01,3.58,3.58,3.51,3.54,158401,0
2016-09-02,3.55,3.59,3.54,3.58,97797,0
2016-09-06,3.61,3.63,3.54,3.59,227371,0
2016-09-07,3.57,3.6,3.55,3.57,140767,0
2016-09-08,3.56,3.59,3.55,3.57,34519,0
2016-09-09,3.55,3.59,3.51,3.55,182464,0
2016-09-12,3.52,3.55,3.48,3.51,292337,0
2016-09-13,3.45,3.57,3.4,3.46,196219,0
2016-09-14,3.46,3.51,3.44,3.48,87083,0
2016-09-15,3.5,3.57,3.45,3.52,76883,0
2016-09-16,3.52,3.53,3.42,3.43,79078,0
2016-09-19,3.44,3.46,3.41,3.46,136838,0
2016-09-20,3.48,3.51,3.42,3.44,131733,0
2016-09-21,3.44,3.59,3.44,3.52,127753,0
2016-09-22,3.53,3.76,3.53,3.76,782612,0
2016-09-23,3.7,3.84,3.7,3.76,91720,0
2016-09-26,3.69,3.89,3.64,3.8,397985,0
2016-09-27,3.86,3.88,3.825,3.85,92954,0
2016-09-28,3.83,3.88,3.83,3.88,77510,0
2016-09-29,3.9,3.9,3.83,3.87,51121,0
2016-09-30,3.86,3.92,3.7808,3.9,110236,0
2016-10-03,3.89,3.9012,3.8,3.8,25383,0
2016-10-04,3.77,3.86,3.77,3.835,30488,0
2016-10-05,3.79,3.89,3.79,3.84,86191,0
2016-10-06,3.78,3.83,3.78,3.79,48774,0
2016-10-07,3.75,3.8,3.75,3.76,47697,0
2016-10-10,3.77,3.81,3.75,3.79,21563,0
2016-10-11,3.76,3.78,3.67,3.68,73444,0
2016-10-12,3.63,3.72,3.62,3.67,44354,0
2016-10-13,3.61,3.64,3.61,3.63,66005,0
2016-10-14,3.61,3.67,3.61,3.61,63670,0
2016-10-17,3.61,3.62,3.61,3.61,39080,0
2016-10-18,3.61,3.68,3.61,3.63,73383,0
2016-10-19,3.61,3.65,3.61,3.63,29477,0
2016-10-20,3.6301,3.66,3.6301,3.65,2050,0
2016-10-21,3.62,3.66,3.62,3.62,19115,0
2016-10-24,3.66,3.84,3.62,3.68,73467,0
2016-10-25,3.65,3.69,3.61,3.61,53542,0
2016-10-26,3.61,3.63,3.61,3.62,31481,0
2016-10-27,3.61,3.72,3.61,3.65,42792,0
2016-10-28,3.66,3.86,3.66,3.72,120903,0
2016-10-31,3.78,3.78,3.61,3.61,64621,0
2016-11-01,3.64,3.66,3.57,3.6,121739,0
2016-11-02,3.61,3.67,3.6,3.61,64595,0
2016-11-03,3.65,3.65,3.6,3.61,35942,0
2016-11-04,3.62,3.643,3.6,3.6,47306,0
2016-11-07,3.64,3.6699,3.61,3.62,13977,0
2016-11-08,3.64,3.64,3.56,3.56,113677,0
2016-11-09,3.65,3.77,3.61,3.72,195329,0
2016-11-10,3.72,3.99,3.717,3.89,530018,0
2016-11-11,3.89,3.94,3.8,3.94,234454,0
2016-11-14,3.9,3.9,3.81,3.81,65879,0
2016-11-15,3.829,3.89,3.81,3.85,55126,0
2016-11-16,3.86,3.93,3.85,3.9,82966,0
2016-11-17,3.88,3.95,3.82,3.83,102797,0
2016-11-18,3.81,3.88,3.75,3.86,95607,0
2016-11-21,3.8,3.9,3.8,3.9,33703,0
2016-11-22,3.84,3.9,3.84,3.86,32182,0
2016-11-23,3.75,3.86,3.71,3.805,101841,0
2016-11-25,3.8,3.86,3.74,3.79,34421,0
2016-11-28,3.77,3.92,3.76,3.8,83255,0
2016-11-29,3.8,3.83,3.78,3.78,63764,0
2016-11-30,3.8,3.89,3.768,3.86,71118,0
2016-12-01,3.86,3.92,3.7014,3.78,87137,0
2016-12-02,3.76,3.9,3.76,3.86,91624,0
2016-12-05,3.89,3.89,3.75,3.785,71898,0
2016-12-06,3.81,3.82,3.75,3.78,33290,0
2016-12-07,3.73,3.84,3.73,3.8,60081,0
2016-12-08,3.77,3.83,3.75,3.76,192210,0
2016-12-09,3.77,3.7701,3.73,3.75,72183,0
2016-12-12,3.74,3.74,3.66,3.67,113940,0
2016-12-13,3.66,3.73,3.66,3.69,49277,0
2016-12-14,3.67,3.72,3.64,3.67,50434,0
2016-12-15,3.68,3.68,3.56,3.57,151282,0
2016-12-16,3.56,3.62,3.56,3.56,74351,0
2016-12-19,3.56,3.58,3.5,3.52,65431,0
2016-12-20,3.49,3.68,3.49,3.66,65159,0
2016-12-21,3.59,3.67,3.48,3.5,115463,0
2016-12-22,3.48,3.54,3.36,3.36,90646,0
2016-12-23,3.4,3.47,3.4,3.47,24144,0
2016-12-27,3.46,3.5,3.29,3.32,129156,0
2016-12-28,3.36,3.49,3.26,3.31,143557,0
2016-12-29,3.32,3.37,3.2,3.22,118836,0
2016-12-30,3.28,3.2901,3.11,3.14,149996,0
2017-01-03,3.12,3.28,3.12,3.21,58451,0
2017-01-04,3.21,3.41,3.18,3.38,40881,0
2017-01-05,3.3,3.38,3.26,3.35,111845,0
2017-01-06,3.3,3.3,3.15,3.15,330110,0
2017-01-09,3.13,3.255,3.13,3.23,121042,0
2017-01-10,3.25,3.28,3.22,3.275,138955,0
2017-01-11,3.28,3.37,3.2101,3.3,152691,0
2017-01-12,3.29,3.29,3.22,3.23,41926,0
2017-01-13,3.24,3.44,3.2398,3.39,122907,0
2017-01-17,3.3,3.48,3.24,3.36,101272,0
2017-01-18,3.31,3.35,3.28,3.28,22588,0
2017-01-19,3.25,3.4,3.2158,3.38,76191,0
2017-01-20,3.43,3.55,3.36,3.48,157011,0
2017-01-23,3.48,3.5,3.44,3.49,35062,0
2017-01-24,3.51,3.51,3.43,3.43,37219,0
2017-01-25,3.5,3.63,3.5,3.54,180619,0
2017-01-26,3.55,3.86,3.51,3.58,80416,0
2017-01-27,3.59,3.59,3.5,3.5,9063,0
2017-01-30,3.52,3.52,3.4,3.43,34947,0
2017-01-31,3.49,3.49,3.36,3.39,54280,0
2017-02-01,3.42,3.42,3.35,3.38,46059,0
2017-02-02,3.35,3.38,3.35,3.38,1141752,0
2017-02-03,3.35,3.5,3.35,3.49,44423,0
2017-02-06,3.43,3.47,3.4,3.42,62074,0
2017-02-07,3.38,3.47,3.37,3.47,33596,0
2017-02-08,3.48,3.55,3.48,3.53,51131,0
2017-02-09,3.53,3.54,3.46,3.51,48769,0
2017-02-10,3.51,3.57,3.48,3.52,39229,0
2017-02-13,3.53,3.64,3.51,3.57,102211,0
2017-02-14,3.51,3.56,3.42,3.5,97059,0
2017-02-15,3.46,3.55,3.45,3.5,71737,0
2017-02-16,3.45,3.55,3.45,3.51,96334,0
2017-02-17,3.62,3.86,3.5965,3.8,682629,0
2017-02-21,3.85,4.01,3.84,3.97,816577,0
2017-02-22,4.3,4.3,3.77,3.96,214133,0
2017-02-23,3.93,3.93,3.8,3.89,131634,0
2017-02-24,3.87,3.97,3.7533,3.95,83515,0
2017-02-27,3.93,3.94,3.85,3.9,55899,0
2017-02-28,3.9,3.9261,3.81,3.84,70358,0
2017-03-01,3.88,3.89,3.8,3.87,46497,0
2017-03-02,3.82,3.9,3.8,3.85,77249,0
2017-03-03,3.83,3.86,3.8,3.85,44011,0
2017-03-06,3.79,3.8,3.7,3.73,122272,0
2017-03-07,3.66,3.72,3.62,3.66,108431,0
2017-03-08,3.65,3.75,3.6421,3.7,36420,0
2017-03-09,3.74,3.74,3.61,3.67,35804,0
2017-03-10,3.66,3.73,3.61,3.7,20836,0
2017-03-13,3.66,3.75,3.5,3.68,69299,0
2017-03-14,3.74,3.77,3.585,3.66,133088,0
2017-03-15,3.67,3.67,3.58,3.61,91755,0
2017-03-16,3.6,3.7,3.58,3.59,116805,0
2017-03-17,3.61,3.6591,3.57,3.58,93434,0
2017-03-20,3.54,3.54,3.45,3.52,83637,0
2017-03-21,3.53,3.53,3.435,3.47,71382,0
2017-03-22,3.45,3.5,3.43,3.48,71472,0
2017-03-23,3.46,3.57,3.46,3.55,14729,0
2017-03-24,3.55,3.59,3.55,3.58,9996,0
2017-03-27,3.53,3.59,3.47,3.56,20227,0
2017-03-28,3.55,3.64,3.55,3.62,31036,0
2017-03-29,3.6,3.62,3.4975,3.54,94970,0
2017-03-30,3.52,3.55,3.43,3.48,60343,0
2017-03-31,3.46,3.49,3.45,3.49,22988,0
2017-04-03,3.48,3.51,3.46,3.48,81024,0
2017-04-04,3.47,3.51,3.46,3.48,28790,0
2017-04-05,3.48,3.505,3.44,3.44,97255,0
2017-04-06,3.41,3.57,3.41,3.51,71702,0
2017-04-07,3.47,3.56,3.46,3.55,13527,0
2017-04-10,3.56,3.64,3.55,3.55,82552,0
2017-04-11,3.6,3.68,3.56,3.59,162287,0
2017-04-12,3.53,3.635,3.53,3.56,9700,0
2017-04-13,3.52,3.67,3.52,3.57,47364,0
2017-04-17,3.5,3.66,3.48,3.65,82248,0
2017-04-18,3.56,3.66,3.56,3.56,85098,0
2017-04-19,3.57,3.61,3.56,3.56,46731,0
2017-04-20,3.56,3.62,3.55,3.6,26728,0
2017-04-21,3.57,3.62,3.51,3.57,29419,0
2017-04-24,3.57,3.63,3.505,3.51,29248,0
2017-04-25,3.57,3.58,3.5,3.52,38051,0
2017-04-26,3.51,3.57,3.48,3.57,46644,0
2017-04-27,3.55,3.5672,3.49,3.53,35448,0
2017-04-28,3.53,3.53,3.49,3.49,15535,0
2017-05-01,3.45,3.45,3.375,3.39,173675,0
2017-05-02,3.34,3.45,3.33,3.38,47275,0
2017-05-03,3.34,3.44,3.34,3.36,63785,0
2017-05-04,3.31,3.36,3.31,3.34,17093,0
2017-05-05,3.3,3.36,3.26,3.3,239079,0
2017-05-08,3.24,3.38,3.24,3.32,73338,0
2017-05-09,3.31,3.45,3.31,3.36,168748,0
2017-05-10,3.33,3.45,3.33,3.43,26335,0
2017-05-11,3.42,3.44,3.4,3.44,16869,0
2017-05-12,3.42,3.44,3.38,3.38,34166,0
2017-05-15,3.35,3.36,3.3,3.35,60237,0
2017-05-16,3.34,3.36,3.2,3.21,211821,0
2017-05-17,3.2,3.22,3.17,3.18,110438,0
2017-05-18,3.14,3.17,3.1,3.1,184385,0
2017-05-19,3.1148,3.18,3.1,3.14,50462,0
2017-05-22,3.15,3.22,3.1,3.12,186755,0
2017-05-23,3.11,3.14,3.07,3.07,60947,0
2017-05-24,3.07,3.13,3.06,3.06,23580,0
2017-05-25,3.07,3.1294,3.03,3.04,98648,0
2017-05-26,3.02,3.06,2.934,3.02,106844,0
2017-05-30,3.02,3.07,2.95,2.96,61160,0
2017-05-31,2.96,2.98,2.93,2.95,78931,0
2017-06-01,2.95,3.04,2.94,3.03,50004,0
2017-06-02,3.03,3.03,2.97,3,29093,0
2017-06-05,3.01,3.18,3.01,3.14,101356,0
2017-06-06,3.12,3.165,3.05,3.06,32923,0
2017-06-07,3.1,3.14,2.96,3.01,49695,0
2017-06-08,3.03,3.03,2.9,2.92,165437,0
2017-06-09,2.91,2.97,2.88,2.9,78866,0
2017-06-12,2.9,2.95,2.85,2.89,69394,0
2017-06-13,2.89,2.92,2.85,2.87,47598,0
2017-06-14,2.86,2.9029,2.85,2.87,37756,0
2017-06-15,2.87,2.9,2.83,2.86,35293,0
2017-06-16,2.87,2.88,2.83,2.84,57111,0
2017-06-19,2.82,2.87,2.81,2.84,207906,0
2017-06-20,2.82,2.85,2.69,2.73,142171,0
2017-06-21,2.73,2.77,2.73,2.75,212197,0
2017-06-22,2.6,2.7386,2.57,2.68,377438,0
2017-06-23,2.6,2.8,2.6,2.75,74445,0
2017-06-26,2.75,2.78,2.7,2.74,132481,0
2017-06-27,2.55,2.75,2.55,2.74,8722,0
2017-06-28,2.69,2.73,2.67,2.7,82448,0
2017-06-29,2.65,2.74,2.56,2.61,148727,0
2017-06-30,2.58,2.69,2.58,2.63,263001,0
2017-07-03,2.66,2.68,2.6,2.64,39912,0
2017-07-05,2.6,2.65,2.6,2.6,70360,0
2017-07-06,2.63,2.67,2.59,2.59,84470,0
2017-07-07,2.6,2.6251,2.5199,2.52,110297,0
2017-07-10,2.55,2.56,2.45,2.46,84331,0
2017-07-11,2.46,2.48,2.43,2.47,50846,0
2017-07-12,2.45,2.58,2.43,2.56,110831,0
2017-07-13,2.5,2.77,2.46,2.71,106504,0
2017-07-14,2.64,2.71,2.55,2.64,63939,0
2017-07-17,2.59,2.65,2.58,2.6,22180,0
2017-07-18,2.61,2.63,2.57,2.6,58134,0
2017-07-19,2.6,2.72,2.58,2.71,118720,0
2017-07-20,2.71,2.75,2.7,2.75,46401,0
2017-07-21,2.8,2.8,2.7,2.76,47701,0
2017-07-24,2.76,2.78,2.72,2.78,22582,0
2017-07-25,2.7601,2.82,2.76,2.8,55007,0
2017-07-26,2.8,2.82,2.7,2.72,59241,0
2017-07-27,2.72,2.76,2.7,2.73,31553,0
2017-07-28,2.73,2.73,2.7,2.71,26793,0
2017-07-31,2.7,2.72,2.64,2.7,52287,0
2017-08-01,2.7,2.76,2.68,2.71,40202,0
2017-08-02,2.67,2.7,2.665,2.68,31813,0
2017-08-03,2.64,2.7499,2.59,2.68,23371,0
2017-08-04,2.7,2.76,2.7,2.71,22781,0
2017-08-07,2.64,2.765,2.63,2.75,292697,0
2017-08-08,2.75,2.9,2.74,2.86,102102,0
2017-08-09,2.87,2.879,2.74,2.8,36385,0
2017-08-10,2.79,2.83,2.74,2.76,40947,0
2017-08-11,2.7265,2.8,2.7265,2.76,24994,0
2017-08-14,2.77,2.81,2.73,2.8,79053,0
2017-08-15,2.7999,2.89,2.75,2.87,45301,0
2017-08-16,3,3.96,3,3.95,5865412,0
2017-08-17,3.93,4,3.56,3.94,3291827,0
2017-08-18,3.82,4.81,3.725,4.5,4977273,0
2017-08-21,4.48,4.78,4.07,4.13,2765871,0
2017-08-22,4.18,4.64,4.03,4.57,2175990,0
2017-08-23,4.5,5.25,4.2668,4.92,4098683,0
2017-08-24,4.9,5.18,4.76,4.88,1570169,0
2017-08-25,4.94,5.05,4.55,4.56,1971320,0
2017-08-28,4.57,4.6856,4.23,4.32,1207646,0
2017-08-29,4.32,4.82,4.29,4.78,919833,0
2017-08-30,4.77,4.81,4.6,4.73,388691,0
2017-08-31,4.73,4.75,4.43,4.5,507712,0
2017-09-01,4.53,4.82,4.4,4.45,1425254,0
2017-09-05,4.46,4.79,4.39,4.75,896616,0
2017-09-06,4.75,4.97,4.58,4.63,958597,0
2017-09-07,4.62,4.76,4.59,4.74,402967,0
2017-09-08,4.74,4.8,4.61,4.65,326938,0
2017-09-11,4.69,4.75,4.59,4.59,460260,0
2017-09-12,4.6,4.83,4.59,4.66,594134,0
2017-09-13,4.65,4.8,4.6,4.71,246781,0
2017-09-14,4.71,5.71,4.64,5.62,4547993,0
2017-09-15,5.62,5.98,5.42,5.56,2428877,0
2017-09-18,5.57,5.94,5.57,5.8,1011283,0
2017-09-19,5.83,6.18,5.7701,5.95,1607872,0
2017-09-20,5.99,6.73,5.99,6.12,2272511,0
2017-09-21,6.18,6.4,6.04,6.22,843182,0
2017-09-22,6.21,6.2799,5.88,5.98,882218,0
2017-09-25,5.92,5.96,5.7,5.84,624919,0
2017-09-26,5.86,6.2,5.84,5.95,411573,0
2017-09-27,5.98,6,5.75,5.78,351310,0
2017-09-28,5.76,5.81,5.61,5.78,270510,0
2017-09-29,5.76,5.95,5.76,5.89,187243,0
2017-10-02,5.91,5.98,5.84,5.86,198706,0
2017-10-03,5.93,6.32,5.89,6,1398002,0
2017-10-04,6.05,6.08,5.84,5.84,425820,0
2017-10-05,5.85,6.02,5.81,5.83,341916,0
2017-10-06,5.8,5.9472,5.72,5.84,403768,0
2017-10-09,5.86,6.17,5.83,5.97,695856,0
2017-10-10,5.97,6.2,5.89,5.9,460700,0
2017-10-11,5.88,6.47,5.88,6.45,1254693,0
2017-10-12,6.5,6.599,6.06,6.09,640558,0
2017-10-13,6.09,6.23,6.05,6.1,331279,0
2017-10-16,6.1,6.44,6.1,6.22,527874,0
2017-10-17,6.19,6.4,5.94,5.98,775687,0
2017-10-18,6.05,6.12,5.93,5.99,470358,0
2017-10-19,5.93,5.96,5.75,5.89,677350,0
2017-10-20,5.96,6.06,5.86,5.97,475127,0
2017-10-23,5.98,6,5.81,5.83,284541,0
2017-10-24,5.83,5.98,5.7721,5.92,350281,0
2017-10-25,5.9,5.99,5.3,5.62,1261807,0
2017-10-26,5.59,5.62,5.41,5.54,286948,0
2017-10-27,5.55,5.66,5.44,5.64,320674,0
2017-10-30,5.66,5.85,5.57,5.67,343517,0
2017-10-31,5,5.8,4.5,5.44,2153612,0
2017-11-01,5.49,5.49,5.07,5.37,566232,0
2017-11-02,5.35,5.42,5.13,5.27,415386,0
2017-11-03,5.27,5.45,5.19,5.27,356119,0
2017-11-06,5.24,5.39,5.21,5.34,215951,0
2017-11-07,5.34,5.71,5.24,5.64,508048,0
2017-11-08,5.6,5.64,5.23,5.35,517087,0
2017-11-09,5.31,5.41,5.22,5.38,150553,0
2017-11-10,5.36,5.49,5.27,5.46,205462,0
