Date,Open,High,Low,Close,Volume,OpenInt
2011-09-20,6.61,7.05,6.61,6.93,256393,0
2011-09-21,6.91,7.25,6.78,6.95,280690,0
2011-09-22,6.03,6.32,5.8,6.06,621192,0
2011-09-23,5.62,5.9,5.3,5.55,538716,0
2011-09-26,5.19,5.39,4.96,5.34,416222,0
2011-09-27,5.76,5.8,5.55,5.64,323784,0
2011-09-28,5.71,5.72,5.1,5.11,218606,0
2011-09-29,5.34,5.42,5.05,5.17,320357,0
2011-09-30,5.06,5.3,4.94,5.03,187934,0
2011-10-03,5,5.15,4.77,4.77,169129,0
2011-10-04,4.72,4.74,4.17,4.57,333444,0
2011-10-05,4.6,5.18,4.51,5.16,202766,0
2011-10-06,5.3,5.55,5.2,5.47,327442,0
2011-10-07,5.58,5.66,5.15,5.37,172488,0
2011-10-10,5.4,5.67,5.4,5.66,115442,0
2011-10-11,5.6,6.03,5.6,6.02,202130,0
2011-10-12,6.19,6.2,5.81,5.85,165499,0
2011-10-13,5.58,5.67,5.43,5.64,223540,0
2011-10-14,5.81,5.9,5.62,5.73,90899,0
2011-10-17,5.75,5.75,5.41,5.5,167697,0
2011-10-18,5.44,5.89,5.2,5.89,136557,0
2011-10-19,5.85,5.85,5.48,5.52,99502,0
2011-10-20,5.35,5.63,5.28,5.41,140596,0
2011-10-21,5.52,5.61,5.45,5.45,74516,0
2011-10-24,5.5,5.9,5.5,5.86,148182,0
2011-10-25,5.88,6.13,5.74,6,206218,0
2011-10-26,6.16,6.27,6,6.17,131953,0
2011-10-27,6.28,6.47,6.14,6.35,278005,0
2011-10-28,6.3,6.62,6.3,6.49,176727,0
2011-10-31,6.34,6.6,6.24,6.39,127177,0
2011-11-01,5.92,6.37,5.82,6.16,409956,0
2011-11-02,6.38,6.42,6.16,6.3,55938,0
2011-11-03,6.36,6.46,6.21,6.38,145597,0
2011-11-04,6.38,6.45,6.3,6.42,116081,0
2011-11-07,6.49,6.8,6.48,6.79,174014,0
2011-11-08,6.82,6.92,6.62,6.72,161128,0
2011-11-09,6.59,6.82,6.28,6.37,231117,0
2011-11-10,6.4,6.61,6.13,6.49,128805,0
2011-11-11,6.59,6.81,6.43,6.74,124085,0
2011-11-14,6.66,6.8,6.6,6.65,106261,0
2011-11-15,6.63,6.67,6.43,6.59,70114,0
2011-11-16,6.45,6.65,6.31,6.5,125677,0
2011-11-17,6.34,6.5,6.2,6.28,147811,0
2011-11-18,6.31,6.43,6.14,6.34,162605,0
2011-11-21,6.09,6.12,5.78,6,258969,0
2011-11-22,6.01,6.37,6.01,6.31,148440,0
2011-11-23,6.15,6.23,5.94,6.03,122627,0
2011-11-25,6.05,6.07,5.9,5.91,44395,0
2011-11-28,6.2,6.52,6.15,6.52,188287,0
2011-11-29,6.45,6.55,6.4,6.47,120125,0
2011-11-30,6.65,6.75,6.62,6.73,175109,0
2011-12-01,6.75,6.9,6.65,6.8,137625,0
2011-12-02,6.88,6.88,6.5,6.62,153459,0
2011-12-05,6.73,6.86,6.51,6.53,131002,0
2011-12-06,6.55,6.77,6.37,6.69,140211,0
2011-12-07,6.7,6.81,6.54,6.77,189300,0
2011-12-08,6.68,6.68,6.28,6.31,206366,0
2011-12-09,6.33,6.59,6.33,6.54,100571,0
2011-12-12,6.34,6.45,6.12,6.26,125170,0
2011-12-13,6.31,6.4,5.84,5.91,259548,0
2011-12-14,5.65,5.76,5.37,5.53,371277,0
2011-12-15,5.65,5.69,5.43,5.49,163797,0
2011-12-16,5.55,5.76,5.46,5.58,255799,0
2011-12-19,5.53,5.58,5.21,5.27,261700,0
2011-12-20,5.45,5.92,5.44,5.84,266272,0
2011-12-21,5.93,5.93,5.62,5.71,123905,0
2011-12-22,5.62,5.64,5.37,5.4,313851,0
2011-12-23,5.45,5.58,5.45,5.49,91000,0
2011-12-27,5.42,5.49,5.41,5.47,33771,0
2011-12-28,5.42,5.45,5.09,5.11,221249,0
2011-12-29,5.09,5.34,5,5.33,118683,0
2011-12-30,5.44,5.59,5.41,5.49,133215,0
2012-01-03,5.67,5.83,5.67,5.79,196924,0
2012-01-04,5.82,5.93,5.74,5.8,128231,0
2012-01-05,5.73,5.86,5.57,5.75,130997,0
2012-01-06,5.74,5.82,5.6,5.62,84118,0
2012-01-09,5.69,5.74,5.56,5.66,108985,0
2012-01-10,5.84,5.88,5.78,5.81,125137,0
2012-01-11,5.85,5.86,5.65,5.8,104176,0
2012-01-12,5.9,5.9,5.73,5.78,111243,0
2012-01-13,5.69,5.79,5.6,5.77,94528,0
2012-01-17,5.91,6.02,5.64,5.71,136717,0
2012-01-18,5.64,5.69,5.45,5.54,125849,0
2012-01-19,5.55,5.63,5.53,5.6,90679,0
2012-01-20,5.56,5.62,5.44,5.6,98276,0
2012-01-23,5.7,6.26,5.65,6.25,344194,0
2012-01-24,6.12,6.2,5.97,6.15,128414,0
2012-01-25,6.01,6.6,5.94,6.54,320148,0
2012-01-26,6.66,6.82,6.58,6.7,263284,0
2012-01-27,6.66,6.86,6.6,6.83,160672,0
2012-01-30,6.83,6.83,6.6,6.8,128861,0
2012-01-31,6.87,6.91,6.63,6.71,208453,0
2012-02-01,6.74,6.76,6.46,6.58,186239,0
2012-02-02,6.56,6.81,6.56,6.62,274185,0
2012-02-03,6.59,6.76,6.52,6.59,307018,0
2012-02-06,6.49,6.74,6.49,6.52,87017,0
2012-02-07,6.5,6.75,6.39,6.65,119360,0
2012-02-08,6.69,6.75,6.52,6.56,91010,0
2012-02-09,6.61,6.67,6.43,6.44,110455,0
2012-02-10,6.38,6.38,6.21,6.37,129155,0
2012-02-13,6.4,6.55,6.36,6.43,108928,0
2012-02-14,6.36,6.43,6.2,6.32,80316,0
2012-02-15,6.4,6.43,6.21,6.22,74192,0
2012-02-16,6.15,6.66,6.1,6.63,198204,0
2012-02-17,6.63,6.73,6.53,6.71,84195,0
2012-02-21,6.74,6.85,6.71,6.78,246162,0
2012-02-22,6.79,6.9,6.75,6.9,216411,0
2012-02-23,6.91,7.1,6.85,7.06,441765,0
2012-02-24,7.05,7.06,6.82,6.84,163467,0
2012-02-27,6.89,7.02,6.8,6.96,130359,0
2012-02-28,7.03,7.35,7.02,7.35,488334,0
2012-02-29,7.45,7.67,6.82,7,546637,0
2012-03-01,7.12,7.19,6.85,7.1,183111,0
2012-03-02,6.98,7.04,6.81,6.85,319621,0
2012-03-05,6.85,6.89,6.48,6.49,276649,0
2012-03-06,6.3,6.3,6,6.24,438485,0
2012-03-07,6.35,6.55,6.24,6.48,137645,0
2012-03-08,6.67,6.78,6.42,6.51,90077,0
2012-03-09,6.48,6.74,6.37,6.49,114276,0
2012-03-12,6.46,6.5,6.29,6.32,71160,0
2012-03-13,6.32,6.46,6.28,6.3,77188,0
2012-03-14,6.25,6.25,6.02,6.06,202399,0
2012-03-15,6.06,6.2,6,6.14,131595,0
2012-03-16,6.12,6.23,6.05,6.07,148368,0
2012-03-19,6.04,6.19,5.98,5.98,145018,0
2012-03-20,5.9,6,5.78,6,166369,0
2012-03-21,6.07,6.16,6,6.06,73653,0
2012-03-22,5.96,6,5.83,5.84,113057,0
2012-03-23,5.98,6.18,5.93,6.14,140187,0
2012-03-26,6.11,6.19,5.48,5.65,657223,0
2012-03-27,5.62,5.62,5.38,5.43,356409,0
2012-03-28,5.32,5.33,4.29,4.43,2085853,0
2012-03-29,4.56,4.71,4.28,4.28,1061264,0
2012-03-30,4.4,4.64,4.28,4.52,593538,0
2012-04-02,4.52,4.69,4.42,4.65,483827,0
2012-04-03,4.64,4.66,4.44,4.47,374957,0
2012-04-04,4.3,4.32,4.11,4.18,678837,0
2012-04-05,4.27,4.3,4.11,4.14,267783,0
2012-04-09,4.15,4.15,3.9,3.95,463632,0
2012-04-10,3.95,4.04,3.85,4.02,400647,0
2012-04-11,4.07,4.19,3.98,4.02,201284,0
2012-04-12,4.06,4.24,4.04,4.21,247108,0
2012-04-13,4.21,4.22,4.05,4.14,173203,0
2012-04-16,4.08,4.11,3.76,3.81,403443,0
2012-04-17,3.92,4.09,3.81,4.01,244073,0
2012-04-18,4.02,4.06,3.92,3.96,141788,0
2012-04-19,3.96,4.12,3.87,3.89,218718,0
2012-04-20,3.9,3.96,3.78,3.79,213809,0
2012-04-23,3.71,3.74,3.6,3.66,318711,0
2012-04-24,3.72,3.73,3.55,3.61,186159,0
2012-04-25,3.63,3.85,3.56,3.82,304474,0
2012-04-26,3.81,4,3.81,3.99,207092,0
2012-04-27,4.02,4.07,3.86,3.92,226218,0
2012-04-30,3.89,4.19,3.87,4.18,225090,0
2012-05-01,4.2,4.3,4.07,4.09,134763,0
2012-05-02,4.04,4.1,3.98,4.07,88911,0
2012-05-03,4.04,4.04,3.79,3.82,198903,0
2012-05-04,3.79,4,3.73,3.92,320663,0
2012-05-07,3.95,3.97,3.65,3.7,327282,0
2012-05-08,3.56,3.68,3.41,3.55,352888,0
2012-05-09,3.4,3.96,3.1,3.7,411681,0
2012-05-10,3.77,3.92,3.7,3.77,178358,0
2012-05-11,3.72,3.89,3.66,3.77,92877,0
2012-05-14,3.64,3.77,3.57,3.7,224382,0
2012-05-15,3.71,3.76,3.5,3.57,303496,0
2012-05-16,3.5,3.67,3.41,3.52,297153,0
2012-05-17,3.55,3.85,3.53,3.74,149840,0
2012-05-18,3.86,3.93,3.64,3.66,184915,0
2012-05-21,3.65,3.84,3.65,3.73,91740,0
2012-05-22,3.78,3.93,3.68,3.72,215968,0
2012-05-23,3.65,3.88,3.54,3.85,190419,0
2012-05-24,4,4.06,3.93,4.04,209180,0
2012-05-25,4.09,4.15,3.96,4.15,138745,0
2012-05-29,4.2,4.2,3.9,3.91,195328,0
2012-05-30,3.86,4.05,3.75,4.01,160987,0
2012-05-31,4.01,4.08,3.85,3.88,101673,0
2012-06-01,3.94,4.33,3.88,4.25,307453,0
2012-06-04,4.31,4.36,4.12,4.26,221090,0
2012-06-05,4.23,4.35,4.22,4.35,244782,0
2012-06-06,4.49,4.59,4.3,4.4,286568,0
2012-06-07,4.49,4.51,4.1,4.17,180025,0
2012-06-08,4.07,4.27,4.02,4.15,124083,0
2012-06-11,4.21,4.22,4.1,4.13,132555,0
2012-06-12,4.13,4.35,4.12,4.27,123074,0
2012-06-13,4.25,4.49,4.24,4.27,125868,0
2012-06-14,4.32,4.39,4.12,4.36,147098,0
2012-06-15,4.34,4.42,4.13,4.13,223408,0
2012-06-18,4.09,4.27,4.03,4.24,211655,0
2012-06-19,4.31,4.51,4.25,4.32,186225,0
2012-06-20,4.25,4.27,4.07,4.1,340582,0
2012-06-21,4.01,4.01,3.75,3.76,391303,0
2012-06-22,3.76,3.81,3.61,3.73,245897,0
2012-06-25,3.71,3.74,3.63,3.69,88060,0
2012-06-26,3.7,3.7,3.61,3.61,136502,0
2012-06-27,3.6,3.63,3.47,3.51,163516,0
2012-06-28,3.48,3.5,3.26,3.26,313702,0
2012-06-29,3.48,3.54,3.39,3.45,277004,0
2012-07-02,3.46,3.49,3.41,3.44,64259,0
2012-07-03,3.62,3.91,3.57,3.85,339304,0
2012-07-05,3.94,4.02,3.81,3.89,226892,0
2012-07-06,3.85,3.87,3.63,3.65,255466,0
2012-07-09,3.68,3.73,3.61,3.63,114925,0
2012-07-10,3.7,3.7,3.48,3.49,220669,0
2012-07-11,3.46,3.51,3.33,3.36,246515,0
2012-07-12,3.29,3.52,3.19,3.5,194256,0
2012-07-13,3.52,3.64,3.5,3.51,155815,0
2012-07-16,3.58,3.76,3.49,3.64,271000,0
2012-07-17,3.66,3.67,3.51,3.52,154541,0
2012-07-18,3.49,3.52,3.43,3.45,105446,0
2012-07-19,3.53,3.66,3.44,3.56,126903,0
2012-07-20,3.5,3.61,3.48,3.54,80330,0
2012-07-23,3.46,3.46,3.37,3.37,152685,0
2012-07-24,3.42,3.43,3.3,3.31,89186,0
2012-07-25,3.38,3.67,3.34,3.61,194111,0
2012-07-26,3.71,3.87,3.71,3.85,369336,0
2012-07-27,3.87,3.92,3.78,3.89,117079,0
2012-07-30,3.93,3.96,3.8,3.87,114483,0
2012-07-31,3.91,3.93,3.74,3.74,80406,0
2012-08-01,3.74,3.77,3.4,3.67,216399,0
2012-08-02,3.64,3.74,3.52,3.52,90988,0
2012-08-03,3.62,3.84,3.61,3.78,126656,0
2012-08-06,3.83,3.9,3.8,3.82,106665,0
2012-08-07,3.92,3.97,3.83,3.94,174054,0
2012-08-08,3.98,4.01,3.88,3.91,115378,0
2012-08-09,3.99,4.16,3.92,4.13,386911,0
2012-08-10,4.17,4.22,4.01,4.11,222914,0
2012-08-13,4.11,4.2,3.98,4.09,146827,0
2012-08-14,4.08,4.11,3.98,3.98,117991,0
2012-08-15,4.03,4.13,3.98,4.1,107765,0
2012-08-16,4.12,4.31,4.1,4.28,284081,0
2012-08-17,4.31,4.35,4.15,4.24,165534,0
2012-08-20,4.29,4.42,4.21,4.39,227675,0
2012-08-21,4.51,4.75,4.49,4.58,331414,0
2012-08-22,4.62,4.73,4.43,4.68,280191,0
2012-08-23,4.8,4.92,4.66,4.7,368654,0
2012-08-24,4.7,4.83,4.7,4.73,232810,0
2012-08-27,4.81,4.81,4.65,4.67,236828,0
2012-08-28,4.67,4.72,4.49,4.5,186520,0
2012-08-29,4.5,4.54,4.45,4.52,115603,0
2012-08-30,4.53,4.53,4.31,4.39,193724,0
2012-08-31,4.48,4.77,4.43,4.7,291217,0
2012-09-04,4.88,5.05,4.78,5,394664,0
2012-09-05,5,5.03,4.9,4.92,246176,0
2012-09-06,5.12,5.16,5,5.02,272573,0
2012-09-07,5.25,5.35,5.22,5.27,472441,0
2012-09-10,5.3,5.39,5.11,5.13,312729,0
2012-09-11,5.25,5.39,5.21,5.24,289093,0
2012-09-12,5.29,5.37,5.04,5.25,303372,0
2012-09-13,5.2,5.68,5.1,5.57,594033,0
2012-09-14,5.57,5.85,5.57,5.64,373690,0
2012-09-17,5.68,5.74,5.59,5.68,212200,0
2012-09-18,5.66,5.85,5.58,5.64,454079,0
2012-09-19,5.6,5.8,5.58,5.8,232049,0
2012-09-20,5.74,5.87,5.61,5.83,266729,0
2012-09-21,5.9,6,5.81,5.86,225544,0
2012-09-24,5.66,5.66,5.23,5.33,750988,0
2012-09-25,5.42,5.46,5.21,5.22,207112,0
2012-09-26,5.18,5.38,4.99,5.37,435199,0
2012-09-27,5.45,5.53,5.38,5.41,280007,0
2012-09-28,5.39,5.48,5.3,5.32,178629,0
2012-10-01,5.4,5.44,5.16,5.34,289569,0
2012-10-02,5.36,5.39,5.19,5.21,135407,0
2012-10-03,5.22,5.22,4.95,5.02,379640,0
2012-10-04,5.05,5.24,5.05,5.14,201111,0
2012-10-05,5.14,5.17,5.05,5.08,158968,0
2012-10-08,5.01,5.14,5,5.06,109035,0
2012-10-09,5.08,5.09,4.65,4.68,344061,0
2012-10-10,4.66,4.88,4.59,4.82,245356,0
2012-10-11,4.96,5.17,4.9,5.11,247319,0
2012-10-12,5.1,5.15,4.92,4.96,170177,0
2012-10-15,4.92,4.95,4.73,4.8,213071,0
2012-10-16,4.92,5.06,4.9,5.06,178183,0
2012-10-17,5.08,5.13,4.98,5.02,170727,0
2012-10-18,4.95,5.02,4.88,4.88,121797,0
2012-10-19,4.85,4.9,4.71,4.8,119187,0
2012-10-22,4.84,5,4.83,4.95,174795,0
2012-10-23,4.83,4.96,4.82,4.95,118839,0
2012-10-24,4.99,4.99,4.78,4.79,113365,0
2012-10-25,4.97,5.06,4.81,5.06,171551,0
2012-10-26,5.09,5.21,5.05,5.11,155635,0
2012-10-31,5.26,5.57,5.17,5.51,401230,0
2012-11-01,5.57,5.62,5.46,5.51,331118,0
2012-11-02,5.41,5.44,5.21,5.24,307672,0
2012-11-05,5.27,5.35,5.1,5.13,155914,0
2012-11-06,5.14,5.3,5.03,5.28,267951,0
2012-11-07,5.32,5.39,5.11,5.35,144079,0
2012-11-08,5.39,5.5,5.21,5.41,236232,0
2012-11-09,5.49,5.75,5.37,5.5,210977,0
2012-11-12,5.42,5.54,5.37,5.44,237789,0
2012-11-13,5.38,5.46,5.23,5.24,214787,0
2012-11-14,5.27,5.31,4.84,4.85,498678,0
2012-11-15,4.81,4.83,4.5,4.51,570619,0
2012-11-16,4.48,4.73,4.48,4.69,282600,0
2012-11-19,4.82,4.93,4.76,4.93,176355,0
2012-11-20,4.94,4.96,4.79,4.83,106501,0
2012-11-21,4.84,4.91,4.75,4.88,69755,0
2012-11-23,4.87,5,4.76,4.95,94461,0
2012-11-26,5.07,5.08,4.91,4.97,160549,0
2012-11-27,4.93,4.94,4.69,4.73,234412,0
2012-11-28,4.63,4.76,4.51,4.74,206926,0
2012-11-29,4.74,4.8,4.67,4.68,108938,0
2012-11-30,4.66,4.71,4.52,4.63,244895,0
2012-12-03,4.63,4.65,4.53,4.61,191864,0
2012-12-04,4.53,4.72,4.5,4.66,166905,0
2012-12-05,4.68,4.68,4.52,4.53,98602,0
2012-12-06,4.47,4.56,4.39,4.43,212731,0
2012-12-07,4.41,4.49,4.38,4.45,95094,0
2012-12-10,4.5,4.61,4.48,4.59,110349,0
2012-12-11,4.6,4.6,4.48,4.49,142412,0
2012-12-12,4.56,4.76,4.52,4.72,232562,0
2012-12-13,4.59,4.67,4.41,4.51,166734,0
2012-12-14,4.53,4.6,4.43,4.56,127495,0
2012-12-17,4.51,4.51,4.32,4.32,256063,0
2012-12-18,4.27,4.36,4.04,4.11,445434,0
2012-12-19,4.05,4.24,4.03,4.13,263550,0
2012-12-20,4.06,4.14,4.01,4.04,232691,0
2012-12-21,4,4.07,3.87,3.91,284774,0
2012-12-24,3.86,4.05,3.86,3.98,82261,0
2012-12-26,3.96,4.05,3.96,4,64475,0
2012-12-27,4.12,4.12,3.93,3.95,202828,0
2012-12-28,4.01,4.05,3.88,4,193823,0
2012-12-31,3.99,4.2,3.97,4.17,176140,0
2013-01-02,4.36,4.48,4.3,4.36,175670,0
2013-01-03,4.34,4.42,4.13,4.17,184382,0
2013-01-04,4.11,4.25,4.06,4.17,152122,0
2013-01-07,4.26,4.26,4.08,4.11,179399,0
2013-01-08,4.13,4.21,4.06,4.14,156031,0
2013-01-09,4.09,4.13,4.06,4.12,98236,0
2013-01-10,4.14,4.3,4.12,4.23,251801,0
2013-01-11,4.25,4.25,4.08,4.23,123326,0
2013-01-14,4.27,4.46,4.27,4.44,159500,0
2013-01-15,4.45,4.71,4.45,4.65,222142,0
2013-01-16,4.65,4.65,4.47,4.6,165486,0
2013-01-17,4.57,4.69,4.47,4.62,144137,0
2013-01-18,4.65,4.69,4.48,4.56,97446,0
2013-01-22,4.54,4.61,4.46,4.54,136390,0
2013-01-23,4.5,4.52,4.41,4.45,75300,0
2013-01-24,4.34,4.37,4.1,4.16,244186,0
2013-01-25,4.15,4.15,3.93,3.96,335540,0
2013-01-28,3.97,4,3.91,3.97,144599,0
2013-01-29,4.02,4.21,4.02,4.19,126347,0
2013-01-30,4.3,4.43,4.25,4.34,223241,0
2013-01-31,4.32,4.33,4.11,4.16,103818,0
2013-02-01,4.25,4.38,4.2,4.21,135960,0
2013-02-04,4.18,4.3,4.13,4.2,84669,0
2013-02-05,4.32,4.7,4.31,4.69,998554,0
2013-02-06,4.7,4.8,4.51,4.55,619745,0
2013-02-07,4.54,4.72,4.52,4.58,387647,0
2013-02-08,4.58,4.64,4.52,4.56,195920,0
2013-02-11,4.47,4.66,4.32,4.61,739094,0
2013-02-12,4.61,4.68,4.6,4.62,409034,0
2013-02-13,4.62,4.67,4.5,4.52,243434,0
2013-02-14,4.56,4.56,4.35,4.39,332298,0
2013-02-15,4.34,4.37,4.21,4.24,448526,0
2013-02-19,4.28,4.28,4.02,4.21,769635,0
2013-02-20,4.11,4.15,3.83,3.84,903865,0
2013-02-21,3.89,3.96,3.87,3.93,408933,0
2013-02-22,3.95,4,3.86,3.98,268166,0
2013-02-25,4.01,4.13,3.95,4.03,224412,0
2013-02-26,4.05,4.14,3.94,4.08,191408,0
2013-02-27,4.09,4.1,3.98,3.98,140448,0
2013-02-28,4,4.03,3.82,3.82,684973,0
2013-03-01,3.88,3.91,3.81,3.86,531605,0
2013-03-04,3.86,3.91,3.76,3.82,526609,0
2013-03-05,3.92,4.06,3.89,3.89,302961,0
2013-03-06,4.03,4.25,3.85,4.2,475142,0
2013-03-07,4.23,4.3,4.12,4.19,397589,0
2013-03-08,4.16,4.32,4,4.21,495633,0
2013-03-11,4.28,4.31,4.2,4.23,210511,0
2013-03-12,4.31,4.4,4.27,4.27,251291,0
2013-03-13,4.35,4.36,4.24,4.34,224100,0
2013-03-14,4.31,4.36,4.26,4.3,104106,0
2013-03-15,4.35,4.38,4.3,4.33,987695,0
2013-03-18,4.32,4.45,4.32,4.34,221033,0
2013-03-19,4.38,4.45,4.31,4.34,186138,0
2013-03-20,4.35,4.38,4.28,4.33,110851,0
2013-03-21,4.38,4.48,4.29,4.33,381880,0
2013-03-22,4.3,4.44,4.29,4.36,214954,0
2013-03-25,4.4,4.4,4.2,4.24,153726,0
2013-03-26,4.2,4.33,4.19,4.32,205929,0
2013-03-27,4.27,4.38,4.27,4.36,103320,0
2013-03-28,4.36,4.37,4.25,4.3,136299,0
2013-04-01,4.3,4.31,4.08,4.13,210922,0
2013-04-02,4.08,4.08,3.92,3.98,305997,0
2013-04-03,3.98,4.02,3.62,3.79,551227,0
2013-04-04,3.77,3.93,3.64,3.91,456016,0
2013-04-05,3.96,4.01,3.82,3.95,248490,0
2013-04-08,3.98,4,3.84,3.87,143231,0
2013-04-09,3.93,4.12,3.93,4.05,203743,0
2013-04-10,4.01,4.01,3.8,3.88,232916,0
2013-04-11,3.92,3.98,3.83,3.86,126045,0
2013-04-12,3.74,3.78,3.52,3.57,529710,0
2013-04-15,3.32,3.34,3.04,3.05,883170,0
2013-04-16,3.26,3.36,3.03,3.07,601471,0
2013-04-17,3.05,3.06,2.61,2.61,872113,0
2013-04-18,2.77,2.87,2.61,2.85,491398,0
2013-04-19,2.92,3,2.78,2.96,294019,0
2013-04-22,3,3.01,2.8,2.86,266278,0
2013-04-23,2.83,2.85,2.66,2.74,310692,0
2013-04-24,2.8,3,2.78,3,275622,0
2013-04-25,3.15,3.26,3.06,3.11,413101,0
2013-04-26,3.17,3.2,2.98,3.02,286063,0
2013-04-29,3.08,3.18,3.05,3.17,225774,0
2013-04-30,3.14,3.17,3.03,3.16,225766,0
2013-05-01,3,3.08,2.88,3.03,277394,0
2013-05-02,3.04,3.08,2.96,3.04,193132,0
2013-05-03,3.04,3.16,3.04,3.06,216676,0
2013-05-06,3.07,3.11,2.96,2.99,150977,0
2013-05-07,2.94,2.95,2.8,2.82,262950,0
2013-05-08,2.85,2.94,2.84,2.86,222813,0
2013-05-09,2.86,2.96,2.8,2.81,322620,0
2013-05-10,2.82,2.83,2.72,2.8,267058,0
2013-05-13,2.76,2.86,2.76,2.84,225358,0
2013-05-14,2.78,2.82,2.74,2.75,234656,0
2013-05-15,2.72,2.76,2.62,2.72,426226,0
2013-05-16,2.67,2.76,2.6,2.71,190174,0
2013-05-17,2.66,2.7,2.6,2.62,261690,0
2013-05-20,2.6,2.79,2.56,2.75,302033,0
2013-05-21,2.65,2.75,2.62,2.75,219778,0
2013-05-22,2.81,2.95,2.77,2.79,297333,0
2013-05-23,2.88,2.94,2.81,2.92,183401,0
2013-05-24,2.92,2.97,2.89,2.93,148446,0
2013-05-28,2.91,3.05,2.91,2.99,223020,0
2013-05-29,3.01,3.28,2.99,3.26,405700,0
2013-05-30,3.31,3.66,3.31,3.59,524157,0
2013-05-31,3.49,3.5,3.16,3.17,430311,0
2013-06-03,3.25,3.5,3.25,3.5,255288,0
2013-06-04,3.48,3.54,3.38,3.51,244972,0
2013-06-05,3.56,3.59,3.46,3.55,291966,0
2013-06-06,3.58,3.71,3.5,3.7,316157,0
2013-06-07,3.59,3.6,3.5,3.54,285032,0
2013-06-10,3.53,3.64,3.46,3.59,169029,0
2013-06-11,3.48,3.6,3.46,3.52,196027,0
2013-06-12,3.55,3.72,3.55,3.62,254387,0
2013-06-13,3.61,3.68,3.56,3.63,156002,0
2013-06-14,3.67,3.69,3.57,3.59,104923,0
2013-06-17,3.58,3.62,3.49,3.52,152346,0
2013-06-18,3.48,3.54,3.37,3.47,211648,0
2013-06-19,3.43,3.48,3.3,3.3,138719,0
2013-06-20,3.1,3.13,2.95,2.98,493941,0
2013-06-21,3.04,3.08,2.93,3.02,1214931,0
2013-06-24,2.87,2.93,2.74,2.81,271884,0
2013-06-25,2.81,2.95,2.81,2.9,191957,0
2013-06-26,2.73,2.79,2.67,2.73,262401,0
2013-06-27,2.77,2.87,2.7,2.8,180828,0
2013-06-28,2.81,3.35,2.8,3.31,488917,0
2013-07-01,3.28,3.31,3.12,3.23,281272,0
2013-07-02,3.28,3.29,3.1,3.16,232712,0
2013-07-03,3.2,3.27,3.11,3.14,121563,0
2013-07-05,3.03,3.05,2.93,3.04,204206,0
2013-07-08,3.06,3.09,3.02,3.07,217856,0
2013-07-09,3.11,3.21,3.11,3.18,117030,0
2013-07-10,3.15,3.19,3.04,3.17,221707,0
2013-07-11,3.3,3.43,3.29,3.42,387168,0
2013-07-12,3.4,3.42,3.24,3.33,174706,0
2013-07-15,3.37,3.37,3.27,3.32,113911,0
2013-07-16,3.32,3.5,3.29,3.5,221366,0
2013-07-17,3.54,3.54,3.32,3.38,184433,0
2013-07-18,3.39,3.45,3.29,3.43,136376,0
2013-07-19,3.45,3.47,3.36,3.45,123695,0
2013-07-22,3.6,3.71,3.5,3.68,312540,0
2013-07-23,3.68,3.85,3.57,3.83,280276,0
2013-07-24,3.82,3.85,3.62,3.74,203913,0
2013-07-25,3.7,3.84,3.68,3.71,180313,0
2013-07-26,3.69,3.71,3.56,3.71,147691,0
2013-07-29,3.61,3.69,3.6,3.68,271748,0
2013-07-30,3.64,3.66,3.47,3.53,224353,0
2013-07-31,3.5,3.58,3.42,3.49,166362,0
2013-08-01,3.51,3.52,3.4,3.42,119066,0
2013-08-02,3.46,3.56,3.4,3.45,120201,0
2013-08-05,3.45,3.45,3.32,3.38,124882,0
2013-08-06,3.35,3.36,3.2,3.22,224920,0
2013-08-07,3.22,3.25,3.09,3.12,166545,0
2013-08-08,3.17,3.38,3.17,3.33,235354,0
2013-08-09,3.35,3.59,3.29,3.54,194752,0
2013-08-12,3.77,3.89,3.71,3.82,345471,0
2013-08-13,3.82,3.86,3.63,3.85,321080,0
2013-08-14,3.86,4.1,3.83,4.09,312239,0
2013-08-15,4.07,4.47,4.03,4.39,454767,0
2013-08-16,4.48,4.58,4.26,4.34,563635,0
2013-08-19,4.39,4.46,4.17,4.33,281885,0
2013-08-20,4.33,4.45,4.25,4.31,279326,0
2013-08-21,4.28,4.3,4.12,4.2,199405,0
2013-08-22,4.2,4.35,4.18,4.28,259418,0
2013-08-23,4.26,4.41,4.26,4.39,257738,0
2013-08-26,4.4,4.54,4.38,4.47,365970,0
2013-08-27,4.58,4.7,4.21,4.3,446226,0
2013-08-28,4.42,4.48,4.22,4.25,281812,0
2013-08-29,4.2,4.38,4.06,4.23,301582,0
2013-08-30,4.17,4.31,4.09,4.15,172000,0
2013-09-03,4.32,4.38,4.16,4.25,258000,0
2013-09-04,4.14,4.28,4.1,4.22,199660,0
2013-09-05,4.22,4.24,4,4.08,285038,0
2013-09-06,4.16,4.28,4.16,4.22,191647,0
2013-09-09,4.21,4.28,4.1,4.26,188047,0
2013-09-10,4.14,4.14,3.88,3.96,289113,0
2013-09-11,3.96,4.09,3.86,4.03,115210,0
2013-09-12,3.87,3.87,3.7,3.74,377790,0
2013-09-13,3.69,3.85,3.63,3.78,199892,0
2013-09-16,3.8,3.87,3.71,3.79,204120,0
2013-09-17,3.8,3.86,3.76,3.82,94144,0
2013-09-18,3.77,4.33,3.74,4.28,430621,0
2013-09-19,4.34,4.44,4.11,4.24,461931,0
2013-09-20,4.1,4.12,3.83,3.87,459304,0
2013-09-23,3.86,3.97,3.7,3.72,208053,0
2013-09-24,3.68,3.9,3.63,3.79,229441,0
2013-09-25,3.81,3.99,3.81,3.92,210868,0
2013-09-26,3.93,3.98,3.65,3.73,326940,0
2013-09-27,3.75,3.86,3.66,3.73,189695,0
2013-09-30,3.73,3.76,3.62,3.65,139670,0
2013-10-01,3.56,3.59,3.42,3.58,197724,0
2013-10-02,3.58,3.7,3.58,3.6,236494,0
2013-10-03,3.61,3.66,3.51,3.51,138673,0
2013-10-04,3.52,3.63,3.46,3.55,124333,0
2013-10-07,3.6,3.74,3.58,3.72,125049,0
2013-10-08,3.7,3.79,3.53,3.6,173589,0
2013-10-09,3.5,3.63,3.39,3.57,169160,0
2013-10-10,3.59,3.59,3.49,3.54,171800,0
2013-10-11,3.5,3.51,3.33,3.38,219162,0
2013-10-14,3.36,3.52,3.36,3.36,92479,0
2013-10-15,3.28,3.34,3.22,3.34,181433,0
2013-10-16,3.31,3.32,3.17,3.22,215940,0
2013-10-17,3.34,3.64,3.34,3.6,411506,0
2013-10-18,3.56,3.7,3.55,3.68,140275,0
2013-10-21,3.72,3.78,3.68,3.77,155201,0
2013-10-22,3.81,4.07,3.81,4.03,365506,0
2013-10-23,4,4.03,3.82,3.94,289578,0
2013-10-24,4.03,4.13,3.97,4.12,166405,0
2013-10-25,4.06,4.21,4,4.19,197100,0
2013-10-28,4.22,4.23,4.07,4.16,289366,0
2013-10-29,4.15,4.15,4.04,4.08,145946,0
2013-10-30,4.15,4.24,4,4.14,310059,0
2013-10-31,3.97,4.05,3.87,3.93,304700,0
2013-11-01,3.9,3.95,3.8,3.84,360642,0
2013-11-04,3.9,3.92,3.83,3.91,115400,0
2013-11-05,3.86,3.9,3.73,3.83,152527,0
2013-11-06,3.85,3.89,3.72,3.77,132334,0
2013-11-07,3.74,3.78,3.65,3.65,132034,0
2013-11-08,3.6,3.62,3.46,3.6,200486,0
2013-11-11,3.56,3.7,3.48,3.68,149995,0
2013-11-12,3.65,3.7,3.48,3.52,107518,0
2013-11-13,3.51,3.69,3.5,3.67,90677,0
2013-11-14,3.71,3.78,3.6,3.72,168780,0
2013-11-15,3.75,3.75,3.62,3.62,92358,0
2013-11-18,3.6,3.61,3.45,3.5,201114,0
2013-11-19,3.5,3.52,3.45,3.52,85899,0
2013-11-20,3.48,3.51,3.34,3.41,126818,0
2013-11-21,3.34,3.45,3.25,3.44,158434,0
2013-11-22,3.46,3.49,3.34,3.37,122184,0
2013-11-25,3.34,3.5,3.25,3.45,152162,0
2013-11-26,3.4,3.46,3.31,3.34,179482,0
2013-11-27,3.36,3.4,3.27,3.37,86997,0
2013-11-29,3.42,3.42,3.33,3.38,100978,0
2013-12-02,3.35,3.35,3.06,3.12,357327,0
2013-12-03,3.12,3.13,2.87,2.88,260895,0
2013-12-04,2.92,2.97,2.8,2.91,294980,0
2013-12-05,2.82,2.89,2.78,2.84,133010,0
2013-12-06,2.86,2.94,2.82,2.86,196325,0
2013-12-09,2.9,2.92,2.86,2.89,139200,0
2013-12-10,3.02,3.19,2.92,2.94,320038,0
2013-12-11,2.95,2.98,2.81,2.84,160982,0
2013-12-12,2.78,2.81,2.7,2.7,195006,0
2013-12-13,2.71,2.81,2.71,2.79,106040,0
2013-12-16,2.79,3,2.77,2.86,214817,0
2013-12-17,2.84,2.85,2.74,2.79,74613,0
2013-12-18,2.8,2.89,2.7,2.71,203664,0
2013-12-19,2.65,2.68,2.6,2.6,176746,0
2013-12-20,2.61,2.68,2.58,2.59,149325,0
2013-12-23,2.59,2.69,2.59,2.64,147198,0
2013-12-24,2.66,2.7,2.62,2.67,179991,0
2013-12-26,2.65,2.77,2.65,2.69,170670,0
2013-12-27,2.69,2.84,2.68,2.84,218472,0
2013-12-30,2.84,2.88,2.78,2.81,213242,0
2013-12-31,2.77,2.89,2.72,2.87,228744,0
2014-01-02,2.95,3.03,2.92,2.96,184536,0
2014-01-03,2.98,3.01,2.92,2.93,144344,0
2014-01-06,2.91,3,2.91,2.97,173553,0
2014-01-07,2.93,3.02,2.92,3.02,128824,0
2014-01-08,2.95,3.06,2.92,3,136706,0
2014-01-09,2.96,3.01,2.91,2.92,96653,0
2014-01-10,2.98,3.03,2.93,2.98,127304,0
2014-01-13,3.04,3.38,2.98,3.38,308741,0
2014-01-14,3.31,3.43,3.21,3.23,415639,0
2014-01-15,3.21,3.33,3.19,3.24,255447,0
2014-01-16,3.28,3.34,3.25,3.3,104939,0
2014-01-17,3.37,3.49,3.34,3.47,276078,0
2014-01-21,3.43,3.88,3.37,3.85,660661,0
2014-01-22,3.89,4,3.75,3.75,497004,0
2014-01-23,3.91,4.06,3.81,3.83,278422,0
2014-01-24,3.9,3.95,3.58,3.67,444647,0
2014-01-27,3.67,3.73,3.47,3.5,261244,0
2014-01-28,3.54,3.61,3.49,3.6,160823,0
2014-01-29,3.72,3.8,3.58,3.77,223285,0
2014-01-30,3.63,3.68,3.58,3.66,151850,0
2014-01-31,3.69,3.71,3.54,3.62,134600,0
2014-02-03,3.67,3.76,3.62,3.68,103314,0
2014-02-04,3.65,3.82,3.65,3.79,142965,0
2014-02-05,3.88,3.95,3.78,3.79,133416,0
2014-02-06,3.83,3.9,3.75,3.84,130165,0
2014-02-07,3.88,4.17,3.87,4.15,429178,0
2014-02-10,4.21,4.42,4.21,4.24,457971,0
2014-02-11,4.34,4.57,4.28,4.48,555165,0
2014-02-12,4.5,4.53,4.16,4.16,339217,0
2014-02-13,4.14,4.47,4.14,4.41,274048,0
2014-02-14,4.57,4.65,4.41,4.6,428428,0
2014-02-18,4.64,4.69,4.48,4.59,516558,0
2014-02-19,4.46,4.56,4.2,4.23,551894,0
2014-02-20,4.25,4.62,4.22,4.58,316655,0
2014-02-21,4.6,4.6,4.38,4.56,301411,0
2014-02-24,4.62,4.65,4.52,4.53,237267,0
2014-02-25,4.49,4.51,4.38,4.41,275648,0
2014-02-26,4.36,4.41,4.22,4.24,264041,0
2014-02-27,4.25,4.45,4.24,4.28,221592,0
2014-02-28,4.34,4.37,4.24,4.3,146347,0
2014-03-03,4.49,4.64,4.42,4.42,333030,0
2014-03-04,4.41,4.48,4.37,4.41,127409,0
2014-03-05,4.38,4.47,4.31,4.37,213682,0
2014-03-06,4.4,4.45,4.38,4.43,98966,0
2014-03-07,4.26,4.36,4.24,4.3,124058,0
2014-03-10,4.26,4.29,4.15,4.2,132608,0
2014-03-11,4.3,4.39,4.21,4.23,228158,0
2014-03-12,4.36,4.4,4.29,4.36,117507,0
2014-03-13,4.37,4.6,4.34,4.59,300191,0
2014-03-14,4.65,4.79,4.61,4.74,393520,0
2014-03-17,4.69,4.72,4.06,4.06,1059029,0
2014-03-18,3.95,4.17,3.8,3.84,875975,0
2014-03-19,3.89,3.92,3.57,3.6,861193,0
2014-03-20,3.62,3.96,3.61,3.84,648936,0
2014-03-21,3.96,4,3.82,3.85,339427,0
2014-03-24,3.82,3.82,3.63,3.69,337415,0
2014-03-25,3.73,3.82,3.69,3.73,285074,0
2014-03-26,3.75,3.79,3.58,3.58,284400,0
2014-03-27,3.45,3.75,3.41,3.61,245277,0
2014-03-28,3.6,3.78,3.59,3.71,142373,0
2014-03-31,3.7,3.76,3.66,3.67,221805,0
2014-04-01,3.74,3.8,3.7,3.73,171098,0
2014-04-02,3.87,3.97,3.85,3.9,244572,0
2014-04-03,3.87,3.93,3.84,3.85,320062,0
2014-04-04,3.98,4,3.91,3.94,262246,0
2014-04-07,3.94,4.03,3.8,3.83,417770,0
2014-04-08,3.91,3.95,3.84,3.94,264446,0
2014-04-09,3.87,4.04,3.8,3.95,152430,0
2014-04-10,4.01,4.03,3.83,3.83,148854,0
2014-04-11,3.79,3.85,3.76,3.78,175640,0
2014-04-14,3.87,4.08,3.86,3.97,257582,0
2014-04-15,3.87,3.91,3.79,3.89,143061,0
2014-04-16,3.91,3.97,3.84,3.9,43751,0
2014-04-17,3.87,3.93,3.76,3.78,114459,0
2014-04-21,3.8,3.81,3.66,3.76,113931,0
2014-04-22,3.77,3.91,3.72,3.91,247785,0
2014-04-23,3.91,3.99,3.84,3.96,146216,0
2014-04-24,3.89,4.01,3.85,3.9,141113,0
2014-04-25,3.95,3.99,3.86,3.99,122879,0
2014-04-28,3.99,3.99,3.87,3.88,139524,0
2014-04-29,3.91,4.15,3.91,4.15,206661,0
2014-04-30,4.12,4.22,4.05,4.15,211219,0
2014-05-01,4.13,4.14,3.95,4.13,227115,0
2014-05-02,4.12,4.3,4.06,4.24,169387,0
2014-05-05,4.3,4.32,4.22,4.28,230970,0
2014-05-06,4.25,4.34,4.15,4.17,101482,0
2014-05-07,4.17,4.17,4,4.03,150686,0
2014-05-08,4.02,4.09,4.01,4.06,112949,0
2014-05-09,4.04,4.04,3.9,3.94,137489,0
2014-05-12,4,4.21,4,4.16,182806,0
2014-05-13,4.18,4.19,4.04,4.07,78091,0
2014-05-14,4.15,4.33,4.13,4.3,177191,0
2014-05-15,4.22,4.25,4.02,4.09,113473,0
2014-05-16,4.05,4.22,3.98,4.2,224088,0
2014-05-19,4.24,4.24,4.15,4.17,68861,0
2014-05-20,4.11,4.19,4.02,4.02,70374,0
2014-05-21,4.02,4.18,4.02,4.17,120434,0
2014-05-22,4.18,4.23,4.12,4.14,101357,0
2014-05-23,4.1,4.12,4.06,4.1,131622,0
2014-05-27,3.99,4.06,3.76,3.9,385699,0
2014-05-28,3.9,3.9,3.63,3.7,164409,0
2014-05-29,3.66,3.89,3.66,3.85,152363,0
2014-05-30,3.8,3.88,3.72,3.88,156749,0
2014-06-02,3.88,3.94,3.73,3.84,72123,0
2014-06-03,3.8,3.93,3.67,3.93,100654,0
2014-06-04,3.93,4.06,3.85,4.02,135494,0
2014-06-05,4.03,4.09,3.96,4.08,148684,0
2014-06-06,4.04,4.12,3.97,4.12,122765,0
2014-06-09,4.12,4.21,4.1,4.14,106112,0
2014-06-10,4.18,4.32,4.15,4.31,153200,0
2014-06-11,4.32,4.37,4.2,4.36,191674,0
2014-06-12,4.35,4.58,4.35,4.58,223156,0
2014-06-13,4.58,4.63,4.51,4.63,230401,0
2014-06-16,4.64,4.68,4.49,4.53,125800,0
2014-06-17,4.45,4.6,4.43,4.58,123344,0
2014-06-18,4.56,4.89,4.55,4.86,248099,0
2014-06-19,4.9,5.63,4.9,5.62,810175,0
2014-06-20,5.53,5.59,5.28,5.29,1166368,0
2014-06-23,5.34,5.53,5.31,5.51,405434,0
2014-06-24,5.51,5.6,5.3,5.31,272274,0
2014-06-25,5.3,5.5,5.3,5.4,140497,0
2014-06-26,5.3,5.5,5.3,5.44,171194,0
2014-06-27,5.38,5.45,5.26,5.34,256622,0
2014-06-30,5.28,5.53,5.17,5.51,265593,0
2014-07-01,5.49,5.53,5.35,5.45,171611,0
2014-07-02,5.5,5.53,5.39,5.39,173300,0
2014-07-03,5.35,5.66,5.31,5.66,195294,0
2014-07-07,5.56,5.68,5.55,5.61,181190,0
2014-07-08,5.61,5.86,5.61,5.82,362609,0
2014-07-09,5.89,6.07,5.78,6.06,326040,0
2014-07-10,6.19,6.19,5.45,5.46,677219,0
2014-07-11,5.52,5.79,5.48,5.78,351237,0
2014-07-14,5.5,5.78,5.43,5.61,282899,0
2014-07-15,5.67,5.71,5.32,5.33,264096,0
2014-07-16,5.32,5.48,5.3,5.33,240069,0
2014-07-17,5.41,5.61,5.32,5.6,164261,0
2014-07-18,5.6,5.67,5.38,5.56,171751,0
2014-07-21,5.68,5.73,5.52,5.68,215498,0
2014-07-22,5.73,5.73,5.52,5.55,109400,0
2014-07-23,5.52,5.67,5.36,5.42,147061,0
2014-07-24,5.42,5.42,5.25,5.29,151956,0
2014-07-25,5.3,5.58,5.27,5.58,167578,0
2014-07-28,5.61,5.73,5.5,5.73,158642,0
2014-07-29,5.73,5.77,5.6,5.63,139734,0
2014-07-30,5.58,5.61,5.39,5.61,205239,0
2014-07-31,5.48,5.55,5.39,5.46,181493,0
2014-08-01,5.54,5.59,5.43,5.5,139412,0
2014-08-04,5.45,5.52,5.45,5.47,108570,0
2014-08-05,5.4,5.5,5.25,5.47,262920,0
2014-08-06,5.56,5.72,5.54,5.65,202413,0
2014-08-07,5.56,5.73,5.46,5.65,167868,0
2014-08-08,5.63,5.75,5.57,5.6,153287,0
2014-08-11,5.55,5.76,5.55,5.73,149418,0
2014-08-12,5.72,5.9,5.68,5.76,263082,0
2014-08-13,5.76,5.76,5.28,5.37,472643,0
2014-08-14,5.38,5.41,5.19,5.22,334294,0
2014-08-15,5.06,5.22,5,5.15,454686,0
2014-08-18,5.08,5.12,4.97,5.03,362121,0
2014-08-19,5.04,5.09,4.96,5.02,237685,0
2014-08-20,4.97,5.09,4.97,5.02,139918,0
2014-08-21,4.99,4.99,4.84,4.89,227249,0
2014-08-22,4.85,4.94,4.8,4.86,170837,0
2014-08-25,4.83,4.92,4.81,4.81,211332,0
2014-08-26,4.95,5.05,4.87,5.01,195350,0
2014-08-27,5.09,5.2,5.01,5.1,221568,0
2014-08-28,5.16,5.31,5.12,5.14,121260,0
2014-08-29,5.15,5.28,5.07,5.14,165283,0
2014-09-02,4.96,5.05,4.93,4.96,206675,0
2014-09-03,4.94,4.99,4.9,4.9,267221,0
2014-09-04,4.96,5.05,4.66,4.69,274576,0
2014-09-05,4.74,4.82,4.65,4.75,152513,0
2014-09-08,4.71,4.71,4.5,4.55,216472,0
2014-09-09,4.51,4.71,4.51,4.68,128319,0
2014-09-10,4.65,4.71,4.56,4.61,84465,0
2014-09-11,4.58,4.73,4.48,4.71,137510,0
2014-09-12,4.65,4.69,4.51,4.55,124371,0
2014-09-15,4.59,4.73,4.59,4.65,149033,0
2014-09-16,4.69,4.8,4.6,4.75,124859,0
2014-09-17,4.75,4.84,4.57,4.61,134544,0
2014-09-18,4.62,4.67,4.53,4.58,186151,0
2014-09-19,4.54,4.63,4.33,4.35,1065438,0
2014-09-22,4.17,4.19,4,4.02,339748,0
2014-09-23,4.03,4.22,4.01,4.2,173527,0
2014-09-24,4.15,4.23,4.07,4.11,163017,0
2014-09-25,4.15,4.28,4.09,4.23,310930,0
2014-09-26,4.21,4.29,4.16,4.21,210303,0
2014-09-29,4.25,4.25,4.13,4.14,156694,0
2014-09-30,4.13,4.25,4.03,4.06,264812,0
2014-10-01,4.1,4.17,4.01,4.14,160574,0
2014-10-02,4.11,4.11,3.9,3.97,254000,0
2014-10-03,3.87,3.9,3.68,3.72,315218,0
2014-10-06,3.75,3.89,3.71,3.84,205198,0
2014-10-07,3.95,4.01,3.83,3.84,274472,0
2014-10-08,3.88,4.35,3.65,4.33,417242,0
2014-10-09,4.42,4.42,4.03,4.2,256706,0
2014-10-10,4.2,4.68,4.15,4.46,349008,0
2014-10-13,4.52,4.56,4.42,4.47,257737,0
2014-10-14,4.49,4.72,4.47,4.58,270037,0
2014-10-15,4.61,4.77,4.49,4.73,317446,0
2014-10-16,4.66,4.79,4.57,4.71,179783,0
2014-10-17,4.71,4.74,4.6,4.62,214663,0
2014-10-20,4.64,4.75,4.62,4.73,140179,0
2014-10-21,4.7,4.79,4.61,4.65,194118,0
2014-10-22,4.52,4.67,4.52,4.58,380948,0
2014-10-23,4.5,4.71,4.26,4.62,385453,0
2014-10-24,4.58,4.75,4.58,4.67,175288,0
2014-10-27,4.57,4.57,4.34,4.34,163927,0
2014-10-28,4.4,4.58,4.35,4.57,158028,0
2014-10-29,4.51,4.56,4.17,4.21,210648,0
2014-10-30,4.1,4.12,3.77,3.81,333140,0
2014-10-31,3.54,3.58,3.3,3.49,500070,0
2014-11-03,3.49,3.69,3.45,3.68,235802,0
2014-11-04,3.62,3.81,3.58,3.62,197742,0
2014-11-05,3.44,3.57,3.26,3.3,344433,0
2014-11-06,3.35,3.63,3.35,3.51,285399,0
2014-11-07,3.66,4,3.61,3.92,304917,0
2014-11-10,3.78,3.85,3.66,3.81,266323,0
2014-11-11,3.97,4.59,3.88,4.42,696201,0
2014-11-12,4.46,4.64,4.25,4.48,620580,0
2014-11-13,4.5,4.55,4.13,4.18,306156,0
2014-11-14,4.13,4.53,4.01,4.43,379192,0
2014-11-17,4.43,4.64,4.33,4.6,265246,0
2014-11-18,4.68,4.71,4.47,4.56,397762,0
2014-11-19,4.6,4.6,4.28,4.41,383153,0
2014-11-20,4.48,4.63,4.38,4.54,323289,0
2014-11-21,4.67,4.75,4.52,4.57,311595,0
2014-11-24,4.42,4.63,4.4,4.59,193112,0
2014-11-25,4.62,4.9,4.54,4.9,190775,0
2014-11-26,4.9,4.93,4.5,4.51,281166,0
2014-11-28,4.16,4.21,3.87,3.87,275806,0
2014-12-01,4.06,4.28,3.99,4.25,354402,0
2014-12-02,4.18,4.27,3.96,4.07,254278,0
2014-12-03,4.18,4.32,4.1,4.19,234325,0
2014-12-04,4.24,4.25,4.08,4.19,169243,0
2014-12-05,4.06,4.36,4.05,4.3,234281,0
2014-12-08,4.32,4.46,4.09,4.38,191894,0
2014-12-09,4.5,4.75,4.49,4.67,235692,0
2014-12-10,4.67,4.68,4.44,4.5,243146,0
2014-12-11,4.46,4.65,4.31,4.41,171357,0
2014-12-12,4.39,4.51,4.2,4.36,185030,0
2014-12-15,4.17,4.44,4.03,4.03,261579,0
2014-12-16,4.12,4.19,3.89,3.94,322213,0
2014-12-17,3.96,4.28,3.81,4.28,260753,0
2014-12-18,4.44,4.59,4.35,4.55,222724,0
2014-12-19,4.59,4.63,4.4,4.47,257496,0
2014-12-22,4.44,4.44,4.06,4.11,205049,0
2014-12-23,4.1,4.53,4.1,4.21,228144,0
2014-12-24,4.21,4.37,4.15,4.31,96878,0
2014-12-26,4.41,4.62,4.41,4.57,129430,0
2014-12-29,4.38,4.42,4.21,4.35,248924,0
2014-12-30,4.4,4.52,4.36,4.46,443587,0
2014-12-31,4.45,4.62,4.41,4.55,501548,0
2015-01-02,4.41,4.69,4.34,4.68,248932,0
2015-01-05,4.7,4.94,4.55,4.91,431578,0
2015-01-06,4.88,5.15,4.81,5.09,420147,0
2015-01-07,5.03,5.23,4.92,4.98,387002,0
2015-01-08,4.93,5.16,4.75,4.89,380389,0
2015-01-09,4.85,5.01,4.67,5.01,486539,0
2015-01-12,4.92,5.18,4.88,5.13,401149,0
2015-01-13,5.25,5.25,4.75,4.85,416510,0
2015-01-14,4.8,4.89,4.51,4.61,398355,0
2015-01-15,4.79,4.96,4.74,4.79,401227,0
2015-01-16,4.8,4.89,4.68,4.75,517300,0
2015-01-20,4.83,5.14,4.77,5.13,581777,0
2015-01-21,5.11,5.2,4.63,4.8,809282,0
2015-01-22,4.8,4.9,4.68,4.73,440743,0
2015-01-23,4.7,4.72,4.52,4.55,193113,0
2015-01-26,4.48,4.7,4.43,4.7,285550,0
2015-01-27,4.82,5.02,4.79,4.96,294563,0
2015-01-28,5.01,5.01,4.67,4.74,426015,0
2015-01-29,4.6,4.71,4.44,4.61,344444,0
2015-01-30,4.62,4.92,4.6,4.83,211217,0
2015-02-02,4.78,5,4.68,4.93,172239,0
2015-02-03,4.82,4.94,4.73,4.78,226139,0
2015-02-04,4.79,4.92,4.75,4.81,200933,0
2015-02-05,4.84,4.91,4.78,4.88,162902,0
2015-02-06,4.78,4.83,4.68,4.69,145633,0
2015-02-09,4.69,4.8,4.67,4.73,87831,0
2015-02-10,4.71,4.74,4.63,4.67,93489,0
2015-02-11,4.66,4.67,4.42,4.46,365470,0
2015-02-12,4.52,4.66,4.47,4.53,139046,0
2015-02-13,4.67,4.69,4.49,4.56,229504,0
2015-02-17,4.49,4.5,4.26,4.33,280651,0
2015-02-18,4.3,4.54,4.29,4.53,213690,0
2015-02-19,4.55,4.56,4.3,4.33,208761,0
2015-02-20,4.34,4.48,4.2,4.21,353815,0
2015-02-23,4.17,4.31,4.15,4.23,156366,0
2015-02-24,4.19,4.35,4.17,4.29,109796,0
2015-02-25,4.32,4.45,4.3,4.39,120284,0
2015-02-26,4.41,4.43,4.26,4.31,355592,0
2015-02-27,4.34,4.51,4.33,4.5,178461,0
2015-03-02,4.5,4.52,4.27,4.31,148000,0
2015-03-03,4.36,4.48,4.27,4.38,114100,0
2015-03-04,4.41,4.41,4.19,4.19,126300,0
2015-03-05,4.19,4.25,4.14,4.18,65200,0
2015-03-06,4.05,4.06,3.82,3.91,347900,0
2015-03-09,3.93,3.94,3.63,3.72,382300,0
2015-03-10,3.7,3.8,3.53,3.58,311500,0
2015-03-11,3.64,3.83,3.49,3.8,205500,0
2015-03-12,3.85,3.9,3.66,3.7,262700,0
2015-03-13,3.74,3.85,3.66,3.71,145100,0
2015-03-16,3.78,3.82,3.57,3.77,671200,0
2015-03-17,3.76,3.81,3.63,3.72,507600,0
2015-03-18,3.71,3.84,3.64,3.84,302800,0
2015-03-19,3.75,3.85,3.73,3.84,226400,0
2015-03-20,3.84,4.1,3.76,3.76,2030300,0
2015-03-23,3.87,4.14,3.83,4.1,684000,0
2015-03-24,4.1,4.16,4.05,4.08,305600,0
2015-03-25,4.14,4.18,3.96,3.97,202500,0
2015-03-26,4.05,4.13,3.8,3.88,224300,0
2015-03-27,3.85,3.98,3.78,3.87,297600,0
2015-03-30,3.85,3.87,3.68,3.8,613200,0
2015-03-31,3.83,3.84,3.7,3.84,735171,0
2015-04-01,3.82,3.89,3.72,3.82,540900,0
2015-04-02,3.82,3.9,3.75,3.85,249000,0
2015-04-06,4.04,4.07,3.93,3.99,241700,0
2015-04-07,3.94,3.99,3.91,3.93,150638,0
2015-04-08,3.93,3.93,3.75,3.77,218900,0
2015-04-09,3.75,3.75,3.62,3.7,205018,0
2015-04-10,3.78,3.82,3.7,3.72,205500,0
2015-04-13,3.69,3.76,3.58,3.61,180300,0
2015-04-14,3.6,3.62,3.49,3.54,381400,0
2015-04-15,3.55,3.68,3.5,3.67,271974,0
2015-04-16,3.66,3.68,3.48,3.5,260216,0
2015-04-17,3.52,3.56,3.4,3.41,214100,0
2015-04-20,3.46,3.63,3.41,3.59,584543,0
2015-04-21,3.6,3.64,3.56,3.6,293485,0
2015-04-22,3.6,3.61,3.47,3.49,216554,0
2015-04-23,3.51,3.72,3.51,3.69,311300,0
2015-04-24,3.67,3.75,3.59,3.65,235300,0
2015-04-27,3.72,3.86,3.67,3.67,409000,0
2015-04-28,3.7,3.87,3.68,3.83,205500,0
2015-04-29,3.84,4.02,3.77,3.92,325700,0
2015-04-30,3.86,3.86,3.72,3.79,220600,0
2015-05-01,3.72,3.8,3.72,3.74,145500,0
2015-05-04,3.85,3.86,3.74,3.78,163300,0
2015-05-05,3.79,3.84,3.72,3.74,173300,0
2015-05-06,3.74,3.79,3.65,3.72,121318,0
2015-05-07,3.67,3.7,3.58,3.68,163974,0
2015-05-08,3.76,3.77,3.65,3.73,129600,0
2015-05-11,3.79,3.87,3.75,3.76,175700,0
2015-05-12,3.7,3.82,3.7,3.78,149052,0
2015-05-13,3.88,4.04,3.81,3.96,680600,0
2015-05-14,4.02,4.06,3.78,3.83,653000,0
2015-05-15,3.82,4.04,3.79,3.93,1161466,0
2015-05-18,4,4,3.9,3.9,103036,0
2015-05-19,3.83,3.94,3.78,3.86,207200,0
2015-05-20,3.86,3.95,3.83,3.85,177900,0
2015-05-21,3.84,3.84,3.77,3.78,93700,0
2015-05-22,3.77,3.89,3.76,3.87,236500,0
2015-05-26,3.77,3.77,3.66,3.69,443892,0
2015-05-27,3.7,3.76,3.66,3.74,148200,0
2015-05-28,3.74,3.79,3.7,3.75,215478,0
2015-05-29,3.75,3.86,3.75,3.81,105000,0
2015-06-01,3.83,3.83,3.71,3.71,109355,0
2015-06-02,3.71,3.93,3.71,3.86,377649,0
2015-06-03,3.87,3.89,3.77,3.78,341000,0
2015-06-04,3.78,3.78,3.67,3.68,316200,0
2015-06-05,3.64,3.7,3.6,3.63,302000,0
2015-06-08,3.68,3.69,3.56,3.67,243100,0
2015-06-09,3.69,3.75,3.61,3.68,310591,0
2015-06-10,3.79,3.8,3.66,3.74,467685,0
2015-06-11,3.7,3.81,3.68,3.78,346705,0
2015-06-12,3.75,3.77,3.65,3.66,190200,0
2015-06-15,3.65,3.79,3.61,3.71,196700,0
2015-06-16,3.68,3.98,3.65,3.93,1052100,0
2015-06-17,3.98,4.04,3.87,4.03,436100,0
2015-06-18,4.08,4.13,3.95,3.99,363100,0
2015-06-19,4,4.03,3.9,3.92,253400,0
2015-06-22,3.91,3.97,3.8,3.93,244000,0
2015-06-23,3.91,3.95,3.85,3.89,145195,0
2015-06-24,3.89,3.94,3.8,3.87,198900,0
2015-06-25,3.86,3.88,3.76,3.8,154700,0
2015-06-26,3.77,3.85,3.71,3.72,180300,0
2015-06-29,3.73,3.75,3.62,3.64,226400,0
2015-06-30,3.61,3.71,3.56,3.66,325672,0
2015-07-01,3.67,3.68,3.54,3.59,165200,0
2015-07-02,3.63,3.69,3.55,3.64,194800,0
2015-07-06,3.61,3.72,3.57,3.62,262100,0
2015-07-07,3.57,3.57,3.47,3.51,425800,0
2015-07-08,3.56,3.57,3.32,3.35,375100,0
2015-07-09,3.4,3.43,3.27,3.38,472100,0
2015-07-10,3.42,3.44,3.33,3.41,237300,0
2015-07-13,3.38,3.41,3.3,3.4,263500,0
2015-07-14,3.4,3.59,3.37,3.45,146197,0
2015-07-15,3.42,3.42,3.2,3.28,370789,0
2015-07-16,3.28,3.28,3.15,3.25,310200,0
2015-07-17,3.2,3.21,3.01,3.01,445800,0
2015-07-20,2.97,2.97,2.67,2.7,962000,0
2015-07-21,2.74,2.88,2.7,2.71,398300,0
2015-07-22,2.69,2.79,2.6,2.74,230800,0
2015-07-23,2.71,2.78,2.45,2.49,832700,0
2015-07-24,2.42,2.69,2.39,2.66,447900,0
2015-07-27,2.6,2.76,2.54,2.59,298900,0
2015-07-28,2.61,2.7,2.61,2.68,159800,0
2015-07-29,2.67,2.81,2.65,2.77,212300,0
2015-07-30,2.7,2.78,2.64,2.7,188800,0
2015-07-31,2.73,2.82,2.71,2.78,179400,0
2015-08-03,2.78,2.78,2.66,2.7,117444,0
2015-08-04,2.73,2.8,2.57,2.62,138100,0
2015-08-05,2.66,2.71,2.44,2.49,258500,0
2015-08-06,2.5,2.67,2.46,2.59,207672,0
2015-08-07,2.59,2.79,2.59,2.69,202000,0
2015-08-10,2.7,2.86,2.59,2.82,536200,0
2015-08-11,2.88,2.88,2.7,2.82,333727,0
2015-08-12,2.87,3.06,2.8,3.06,580200,0
2015-08-13,2.94,2.94,2.73,2.76,425100,0
2015-08-14,2.82,2.83,2.69,2.77,261400,0
2015-08-17,2.78,2.89,2.74,2.8,260900,0
2015-08-18,2.78,2.78,2.65,2.71,234500,0
2015-08-19,2.73,2.87,2.72,2.82,248400,0
2015-08-20,2.89,3.12,2.89,3.09,713300,0
2015-08-21,3.07,3.09,2.83,2.86,676900,0
2015-08-24,2.75,2.93,2.54,2.58,611625,0
2015-08-25,2.63,2.65,2.42,2.43,477600,0
2015-08-26,2.38,2.43,2.22,2.25,557000,0
2015-08-27,2.27,2.45,2.26,2.42,342100,0
2015-08-28,2.38,2.61,2.38,2.57,287000,0
2015-08-31,2.5,2.52,2.38,2.43,228400,0
2015-09-01,2.42,2.5,2.27,2.28,263500,0
2015-09-02,2.31,2.35,2.21,2.27,342900,0
2015-09-03,2.24,2.35,2.16,2.19,340100,0
2015-09-04,2.18,2.19,2.11,2.17,366000,0
2015-09-08,2.25,2.27,2.15,2.18,306500,0
2015-09-09,2.2,2.21,2.07,2.07,229600,0
2015-09-10,2.09,2.15,2.06,2.1,250213,0
2015-09-11,2.05,2.18,2,2.17,417800,0
2015-09-14,2.18,2.18,2.04,2.07,455900,0
2015-09-15,2.05,2.15,2.05,2.08,262100,0
2015-09-16,2.12,2.28,2.12,2.22,312600,0
2015-09-17,2.26,2.35,2.14,2.35,455619,0
2015-09-18,2.42,2.45,2.33,2.44,736800,0
2015-09-21,2.41,2.43,2.34,2.39,196500,0
2015-09-22,2.32,2.34,2.28,2.34,172700,0
2015-09-23,2.37,2.38,2.25,2.27,127900,0
2015-09-24,2.3,2.45,2.29,2.38,440591,0
2015-09-25,2.37,2.42,2.32,2.38,154500,0
2015-09-28,2.29,2.31,2.17,2.19,330847,0
2015-09-29,2.18,2.25,2.18,2.2,124400,0
2015-09-30,2.2,2.23,2.12,2.18,205300,0
2015-10-01,2.21,2.29,2.14,2.18,144000,0
2015-10-02,2.23,2.37,2.23,2.35,314100,0
2015-10-05,2.4,2.44,2.32,2.37,546809,0
2015-10-06,2.43,2.55,2.42,2.47,661600,0
2015-10-07,2.53,2.6,2.47,2.58,523000,0
2015-10-08,2.57,2.66,2.51,2.56,336600,0
2015-10-09,2.65,2.72,2.56,2.7,404000,0
2015-10-12,2.74,2.84,2.55,2.56,250014,0
2015-10-13,2.63,2.75,2.62,2.69,290700,0
2015-10-14,2.75,2.89,2.72,2.88,286900,0
2015-10-15,2.85,3.08,2.85,3.03,513000,0
2015-10-16,3,3.06,2.92,2.92,210100,0
2015-10-19,2.87,2.88,2.69,2.73,348500,0
2015-10-20,2.74,2.87,2.73,2.84,182793,0
2015-10-21,2.81,2.81,2.68,2.68,198800,0
2015-10-22,2.7,2.78,2.64,2.71,215800,0
2015-10-23,2.75,2.83,2.65,2.8,150500,0
2015-10-26,2.81,2.82,2.71,2.78,203200,0
2015-10-27,2.78,2.82,2.68,2.75,128500,0
2015-10-28,2.79,2.96,2.69,2.74,412500,0
2015-10-29,2.68,2.74,2.5,2.53,283000,0
2015-10-30,2.52,2.64,2.5,2.61,135500,0
2015-11-02,2.55,2.59,2.5,2.56,233098,0
2015-11-03,2.5,2.6,2.5,2.55,205300,0
2015-11-04,2.59,2.68,2.46,2.48,268548,0
2015-11-05,2.46,2.48,2.36,2.44,234800,0
2015-11-06,2.36,2.41,2.34,2.36,199700,0
2015-11-09,2.37,2.44,2.32,2.41,242389,0
2015-11-10,2.35,2.52,2.33,2.46,221600,0
2015-11-11,2.46,2.54,2.42,2.54,250700,0
2015-11-12,2.48,2.52,2.44,2.45,183300,0
2015-11-13,2.43,2.52,2.42,2.47,272100,0
2015-11-16,2.49,2.51,2.46,2.51,91300,0
2015-11-17,2.46,2.49,2.28,2.33,240600,0
2015-11-18,2.33,2.48,2.33,2.46,251700,0
2015-11-19,2.5,2.57,2.47,2.54,201800,0
2015-11-20,2.54,2.58,2.42,2.42,278100,0
2015-11-23,2.41,2.46,2.38,2.38,260100,0
2015-11-24,2.44,2.5,2.41,2.43,332500,0
2015-11-25,2.41,2.46,2.38,2.41,192800,0
2015-11-27,2.36,2.43,2.34,2.4,63200,0
2015-11-30,2.4,2.5,2.4,2.46,468800,0
2015-12-01,2.46,2.56,2.46,2.52,214253,0
2015-12-02,2.51,2.54,2.45,2.47,258287,0
2015-12-03,2.51,2.54,2.48,2.52,334619,0
2015-12-04,2.57,2.66,2.53,2.63,476100,0
2015-12-07,2.6,2.61,2.46,2.51,319200,0
2015-12-08,2.51,2.53,2.42,2.45,211946,0
2015-12-09,2.49,2.58,2.46,2.49,215400,0
2015-12-10,2.5,2.58,2.48,2.53,110500,0
2015-12-11,2.47,2.51,2.41,2.45,211700,0
2015-12-14,2.44,2.47,2.27,2.31,465467,0
2015-12-15,2.33,2.34,2.22,2.31,311100,0
2015-12-16,2.35,2.42,2.32,2.38,428600,0
2015-12-17,2.32,2.33,2.22,2.28,307300,0
2015-12-18,2.32,2.35,2.26,2.26,1226300,0
2015-12-21,2.31,2.39,2.31,2.34,156600,0
2015-12-22,2.34,2.35,2.27,2.27,173677,0
2015-12-23,2.26,2.31,2.23,2.31,573100,0
2015-12-24,2.32,2.4,2.32,2.4,110981,0
2015-12-28,2.38,2.39,2.29,2.3,139779,0
2015-12-29,2.33,2.39,2.2701,2.28,122926,0
2015-12-30,2.26,2.28,2.21,2.23,316528,0
2015-12-31,2.21,2.28,2.21,2.25,146188,0
2016-01-04,2.31,2.38,2.28,2.33,246448,0
2016-01-05,2.38,2.39,2.33,2.39,219972,0
2016-01-06,2.41,2.42,2.34,2.36,146161,0
2016-01-07,2.42,2.49,2.37,2.48,299338,0
2016-01-08,2.48,2.63,2.39,2.52,897260,0
2016-01-11,2.58,2.58,2.37,2.41,413245,0
2016-01-12,2.37,2.37,2.2,2.24,413212,0
2016-01-13,2.29,2.34,2.2,2.28,362779,0
2016-01-14,2.3,2.3,2.18,2.23,309289,0
2016-01-15,2.32,2.33,2.13,2.15,334557,0
2016-01-19,2.21,2.22,2,2.03,591900,0
2016-01-20,2.05,2.15,2,2.15,328043,0
2016-01-21,2.16,2.22,2.08,2.2,234983,0
2016-01-22,2.22,2.34,2.18,2.31,208526,0
2016-01-25,2.42,2.445,2.32,2.33,262066,0
2016-01-26,2.37,2.44,2.37,2.43,338984,0
2016-01-27,2.45,2.51,2.4,2.47,260687,0
2016-01-28,2.44,2.51,2.36,2.45,219270,0
2016-01-29,2.45,2.55,2.45,2.55,156909,0
2016-02-01,2.55,2.62,2.53,2.57,324067,0
2016-02-02,2.58,2.61,2.51,2.6,149063,0
2016-02-03,2.6,2.74,2.58,2.74,498806,0
2016-02-04,2.79,3.06,2.7728,2.98,654108,0
2016-02-05,2.93,3.24,2.865,3.24,593651,0
2016-02-08,3.3,3.55,3.23,3.24,761779,0
2016-02-09,3.27,3.34,3.05,3.11,360233,0
2016-02-10,3.13,3.21,2.91,3.21,450408,0
2016-02-11,3.47,3.52,3.2599,3.44,838837,0
2016-02-12,3.42,3.5849,3.38,3.52,393336,0
2016-02-16,3.37,3.37,3.1501,3.28,665115,0
2016-02-17,3.3,3.425,3.19,3.29,250767,0
2016-02-18,3.23,3.65,3.23,3.61,565896,0
2016-02-19,3.59,3.63,3.47,3.52,434191,0
2016-02-22,3.47,3.61,3.4,3.43,397393,0
2016-02-23,3.46,3.51,3.38,3.44,450496,0
2016-02-24,3.55,3.62,3.38,3.48,342946,0
2016-02-25,3.46,3.55,3.4,3.55,226844,0
2016-02-26,3.5,3.56,3.4,3.42,399493,0
2016-02-29,3.42,3.53,3.37,3.45,398962,0
2016-03-01,3.47,3.47,3.32,3.37,344901,0
2016-03-02,3.38,3.5,3.35,3.46,242132,0
2016-03-03,3.44,3.65,3.44,3.61,497685,0
2016-03-04,3.61,4.27,3.61,3.88,1292925,0
2016-03-07,4.06,4.21,3.78,3.92,946151,0
2016-03-08,4.01,4.03,3.78,3.88,514469,0
2016-03-09,3.83,3.97,3.78,3.94,501518,0
2016-03-10,3.95,4.22,3.93,4.13,617990,0
2016-03-11,4.13,4.2,3.97,4.01,417220,0
2016-03-14,4.01,4.13,3.88,3.9,1079924,0
2016-03-15,3.8,3.8,3.5,3.6,1256539,0
2016-03-16,3.54,3.8901,3.5,3.88,696809,0
2016-03-17,4.03,4.3,3.945,4,1201625,0
2016-03-18,4,4.09,3.85,3.93,3262100,0
2016-03-21,3.89,4.06,3.88,4,732771,0
2016-03-22,4.02,4.05,3.86,3.98,491747,0
2016-03-23,3.81,3.95,3.72,3.83,577168,0
2016-03-24,3.81,3.84,3.63,3.78,442367,0
2016-03-28,3.8,3.8,3.67,3.75,327955,0
2016-03-29,3.75,4.02,3.7,4,454592,0
2016-03-30,4.03,4.04,3.912,4,812604,0
2016-03-31,4.01,4.07,3.89,3.9,312266,0
2016-04-01,3.84,3.93,3.7,3.93,575227,0
2016-04-04,3.89,3.94,3.8,3.86,397941,0
2016-04-05,3.94,4.13,3.85,4.11,531981,0
2016-04-06,4.08,4.12,4,4.08,390905,0
2016-04-07,4.13,4.26,4.12,4.14,451481,0
2016-04-08,4.14,4.32,4.13,4.27,422205,0
2016-04-11,4.4,4.71,4.33,4.68,806625,0
2016-04-12,4.77,4.81,4.52,4.81,785951,0
2016-04-13,4.75,5.04,4.7,4.74,750157,0
2016-04-14,4.75,4.87,4.555,4.77,569352,0
2016-04-15,4.8,4.94,4.7,4.93,555878,0
2016-04-18,4.94,5,4.82,4.94,540406,0
2016-04-19,5.15,5.7,5.13,5.68,1441658,0
2016-04-20,5.74,6,5.55,5.59,1416743,0
2016-04-21,5.83,6,5.639,5.85,723755,0
2016-04-22,5.85,5.97,5.6,5.71,670895,0
2016-04-25,5.7,5.8,5.55,5.65,449915,0
2016-04-26,5.66,5.93,5.62,5.91,559783,0
2016-04-27,5.99,6.07,5.79,5.96,624923,0
2016-04-28,6.03,6.26,5.86,6.2,1002026,0
2016-04-29,6.3,6.49,6.25,6.42,1093437,0
2016-05-02,6.46,6.48,6.11,6.18,957509,0
2016-05-03,6.17,6.34,6.04,6.19,766297,0
2016-05-04,6.04,6.25,5.7,5.75,943596,0
2016-05-05,5.88,6.05,5.835,6,706264,0
2016-05-06,6.05,6.54,6.05,6.47,1033783,0
2016-05-09,6.16,6.2468,6,6.02,740339,0
2016-05-10,6.02,6.4359,5.99,6.38,690296,0
2016-05-11,6.54,6.69,6.28,6.6,876935,0
2016-05-12,6.44,6.52,6.17,6.32,1041869,0
2016-05-13,6.36,6.41,6.22,6.28,873830,0
2016-05-16,6.4,6.61,6.31,6.38,1024667,0
2016-05-17,6.44,6.64,6.31,6.63,1082292,0
2016-05-18,6.45,6.63,5.92,5.96,1170890,0
2016-05-19,5.77,6.16,5.38,6.09,1281429,0
2016-05-20,6.12,6.22,5.85,6.17,1020373,0
2016-05-23,6,6.19,5.78,6.05,640076,0
2016-05-24,5.89,6,5.48,5.49,1071535,0
2016-05-25,5.45,5.85,5.3968,5.81,880195,0
2016-05-26,5.98,6,5.718,5.8,735370,0
2016-05-27,5.75,5.8148,5.43,5.49,783751,0
2016-05-31,5.47,5.73,5.39,5.57,463963,0
2016-06-01,5.57,5.71,5.36,5.5,403736,0
2016-06-02,5.45,5.49,5.35,5.4,699808,0
2016-06-03,5.73,6.23,5.619,6.22,1825011,0
2016-06-06,6.34,6.35,6,6.32,988369,0
2016-06-07,6.22,6.42,6.18,6.32,774801,0
2016-06-08,6.54,6.67,6,6.22,3227838,0
2016-06-09,6.23,6.59,6.11,6.53,1568521,0
2016-06-10,6.53,6.73,6.36,6.5,2058183,0
2016-06-13,6.58,6.68,6.3,6.44,2391941,0
2016-06-14,6.44,6.5,6.12,6.25,1803471,0
2016-06-15,6.29,6.56,6.2,6.45,1844618,0
2016-06-16,6.66,6.87,6.15,6.23,2236915,0
2016-06-17,6.37,6.5,6.125,6.22,2691024,0
2016-06-20,6.18,6.48,6.01,6.41,772306,0
2016-06-21,6.22,6.38,6.19,6.26,558848,0
2016-06-22,6.26,6.385,6.15,6.37,644780,0
2016-06-23,6.38,6.43,6.16,6.18,745537,0
2016-06-24,6.5,6.62,6.17,6.29,1540555,0
2016-06-27,6.34,6.38,6.03,6.18,1010830,0
2016-06-28,6.17,6.41,6.13,6.24,722399,0
2016-06-29,6.39,7.02,6.37,6.88,2259545,0
2016-06-30,7,7.025,6.81,6.98,1067088,0
2016-07-01,7.21,7.67,7.192,7.61,1427357,0
2016-07-05,7.79,7.81,7.5,7.75,2190065,0
2016-07-06,7.86,8.19,7.72,8.19,1991437,0
2016-07-07,8.13,8.335,7.89,8.05,2389676,0
2016-07-08,8.08,8.8,8,8.69,2256308,0
2016-07-11,8.75,8.93,8.55,8.87,1802626,0
2016-07-12,8.92,9.03,8.38,8.51,1971740,0
2016-07-13,8.71,8.95,8.4,8.79,1763141,0
2016-07-14,8.49,8.79,8.43,8.78,859443,0
2016-07-15,8.61,8.7801,8.54,8.61,718120,0
2016-07-18,8.55,8.68,8.36,8.57,721835,0
2016-07-19,8.5,8.572,8.37,8.44,537659,0
2016-07-20,8.2,8.2,7.71,7.79,1779534,0
2016-07-21,7.82,8.17,7.79,8.15,1003481,0
2016-07-22,8.01,8.15,7.91,8.07,886687,0
2016-07-25,7.89,7.95,7.57,7.7,1145061,0
2016-07-26,7.7,8.11,7.67,8,766630,0
2016-07-27,8.15,8.73,8.08,8.59,1282957,0
2016-07-28,8.76,8.76,8.35,8.58,951784,0
2016-07-29,8.63,8.85,8.55,8.72,1148947,0
2016-08-01,8.83,9.25,8.66,9.18,1093777,0
2016-08-02,9.3,9.75,9.08,9.17,1855874,0
2016-08-03,9.12,9.2,8.71,9.09,922967,0
2016-08-04,9.14,9.175,8.98,9.06,994233,0
2016-08-05,8.75,8.85,8.68,8.77,1431896,0
2016-08-08,9.44,9.48,9.16,9.45,4553917,0
2016-08-09,9.49,9.49,9.05,9.1,2272271,0
2016-08-10,9.37,9.4,8.968,9.12,1500581,0
2016-08-11,9.14,9.57,9.07,9.17,1168569,0
2016-08-12,9.37,9.41,8.98,9.07,977309,0
2016-08-15,9.12,9.41,9.11,9.23,972502,0
2016-08-16,9.28,9.3999,9.16,9.35,1061322,0
2016-08-17,9.25,9.31,8.97,9.22,1635856,0
2016-08-18,9.2,9.545,9.13,9.51,776694,0
2016-08-19,9.26,9.31,9.03,9.19,1647274,0
2016-08-22,8.91,9.02,8.68,8.99,1516525,0
2016-08-23,9.08,9.1858,8.91,8.94,1464881,0
2016-08-24,8.77,8.77,7.5495,7.61,2730401,0
2016-08-25,7.57,8.18,7.25,7.89,1900115,0
2016-08-26,8.11,8.42,7.82,8.03,2463252,0
2016-08-29,7.91,8.33,7.88,8.2,1257150,0
2016-08-30,8.09,8.29,7.51,7.68,1277357,0
2016-08-31,7.6,7.65,7.37,7.46,1741995,0
2016-09-01,7.32,7.88,7.27,7.84,1911741,0
2016-09-02,8.19,8.4,7.9,8.35,2098752,0
2016-09-06,8.71,9.03,8.5,9.01,1997117,0
2016-09-07,9.01,9.0738,8.595,9.07,1473056,0
2016-09-08,9.01,9.0875,8.785,8.93,999431,0
2016-09-09,8.75,8.8002,7.865,8.04,1862601,0
2016-09-12,7.82,8.36,7.72,8.31,1997128,0
2016-09-13,8.11,8.28,7.615,7.74,2011262,0
2016-09-14,7.78,7.95,7.54,7.6,1575608,0
2016-09-15,7.59,7.91,7.36,7.69,1411534,0
2016-09-16,7.52,7.61,7.25,7.25,6438079,0
2016-09-19,7.45,7.59,7.29,7.38,1582757,0
2016-09-20,7.38,7.555,7.27,7.54,973904,0
2016-09-21,7.74,8.03,7.57,7.99,1969138,0
2016-09-22,8.2,8.2052,7.62,7.75,1382837,0
2016-09-23,7.73,7.79,7.35,7.41,917647,0
2016-09-26,7.44,7.59,7.22,7.23,781779,0
2016-09-27,7.11,7.2,6.9,7.09,1262380,0
2016-09-28,7.09,7.38,6.93,7.28,1193900,0
2016-09-29,7.22,7.42,7.09,7.35,828478,0
2016-09-30,7.57,7.73,7.24,7.24,1592801,0
2016-10-03,7.24,7.37,7.03,7.13,837422,0
2016-10-04,6.86,6.86,6.16,6.24,2192733,0
2016-10-05,6.38,6.47,6.02,6.35,1642468,0
2016-10-06,6.07,6.28,6.02,6.14,1741156,0
2016-10-07,6.36,6.48,6.1,6.29,1582567,0
2016-10-10,6.42,6.505,6.29,6.41,897511,0
2016-10-11,6.32,6.39,6.16,6.19,810614,0
2016-10-12,6.2,6.4,6.161,6.36,958830,0
2016-10-13,6.36,6.795,6.35,6.59,1407601,0
2016-10-14,6.49,6.56,6.21,6.27,1077559,0
2016-10-17,6.31,6.45,6.29,6.43,634933,0
2016-10-18,6.64,6.83,6.46,6.74,1153280,0
2016-10-19,6.93,7.035,6.77,7,1075493,0
2016-10-20,7,7.01,6.72,6.77,934141,0
2016-10-21,6.72,6.805,6.65,6.79,815470,0
2016-10-24,7.12,7.17,6.665,6.81,1083295,0
2016-10-25,6.89,7.07,6.71,6.97,874908,0
2016-10-26,6.95,7.025,6.74,6.82,949530,0
2016-10-27,6.88,6.91,6.57,6.64,1170734,0
2016-10-28,6.64,6.809,6.44,6.63,1337920,0
2016-10-31,6.61,6.86,6.5,6.84,1033204,0
2016-11-01,7.07,7.38,6.96,7.28,1451329,0
2016-11-02,7.48,7.73,7.21,7.24,2240323,0
2016-11-03,7.2,7.43,7.16,7.39,1002468,0
2016-11-04,7.4,7.4323,6.83,7.09,1692152,0
2016-11-07,6.91,7,6.6844,6.91,969883,0
2016-11-08,6.98,7.14,6.63,6.76,1468120,0
2016-11-09,7.21,7.68,6.92,7.22,3548547,0
2016-11-10,7.23,7.25,6.74,6.9,2930583,0
2016-11-11,6.84,6.915,5.85,5.92,3407784,0
2016-11-14,5.8,6.43,5.7,6.21,3360157,0
2016-11-15,6.18,6.75,6.01,6.73,1732290,0
2016-11-16,6.63,6.6633,6.35,6.51,1237841,0
2016-11-17,6.64,6.72,6.12,6.23,1688035,0
2016-11-18,6.17,6.275,5.925,6.13,2094509,0
2016-11-21,6.2,6.335,6.09,6.17,1037904,0
2016-11-22,6.25,6.47,6.03,6.45,1014418,0
2016-11-23,6.13,6.2,5.955,6.12,1399260,0
2016-11-25,6.13,6.13,5.98,6.04,633767,0
2016-11-28,6.1,6.26,6.035,6.21,629602,0
2016-11-29,6.05,6.29,6,6.22,700087,0
2016-11-30,6.21,6.22,6.043,6.07,1067033,0
2016-12-01,6.05,6.31,5.825,6.1,1639530,0
2016-12-02,6.18,6.545,6.18,6.54,1620400,0
2016-12-05,6.42,6.725,6.26,6.6,1397361,0
2016-12-06,6.6,6.69,6.26,6.34,1248751,0
2016-12-07,6.52,6.609,6.2,6.28,1481428,0
2016-12-08,6.26,6.36,6.05,6.16,788866,0
2016-12-09,6.12,6.12,5.64,5.66,1488047,0
2016-12-12,5.78,5.99,5.69,5.83,1478717,0
2016-12-13,5.82,6.12,5.82,5.99,1626450,0
2016-12-14,6.07,6.27,5.59,5.59,1860549,0
2016-12-15,5.4,5.475,5.2,5.28,2078951,0
2016-12-16,5.33,5.52,5.18,5.18,4677488,0
2016-12-19,5.19,5.46,5.17,5.31,1551623,0
2016-12-20,5.18,5.26,5.07,5.24,1464224,0
2016-12-21,5.24,5.29,5.105,5.13,805139,0
2016-12-22,5.07,5.22,5,5.02,1113939,0
2016-12-23,5.03,5.17,5.01,5.1,634668,0
2016-12-27,5.17,5.51,5.17,5.46,874453,0
2016-12-28,5.39,5.6293,5.32,5.56,1482162,0
2016-12-29,5.65,6.16,5.58,6.15,2123554,0
2016-12-30,6.2,6.295,5.64,5.65,2163724,0
2017-01-03,5.73,6.13,5.66,6.12,1445760,0
2017-01-04,6.28,6.28,6.03,6.15,1700226,0
2017-01-05,6.33,6.78,6.31,6.71,2350235,0
2017-01-06,6.53,6.74,6.11,6.3,1978514,0
2017-01-09,6.45,6.685,6.32,6.44,2520549,0
2017-01-10,6.55,6.695,6.39,6.54,1500685,0
2017-01-11,6.42,6.5637,6.19,6.45,1388750,0
2017-01-12,6.65,6.73,6.23,6.35,1365929,0
2017-01-13,6.28,6.53,6.16,6.47,819094,0
2017-01-17,6.7,6.92,6.7,6.82,1940303,0
2017-01-18,6.78,6.86,6.39,6.5,1464396,0
2017-01-19,6.36,6.585,6.24,6.47,1086771,0
2017-01-20,6.51,6.85,6.39,6.67,1367053,0
2017-01-23,6.79,6.91,6.66,6.85,1017012,0
2017-01-24,6.3,6.4,6.01,6.15,6906481,0
2017-01-25,6.1,6.27,6.06,6.21,1421122,0
2017-01-26,6.04,6.13,5.96,6.01,1711471,0
2017-01-27,6.03,6.23,6,6.16,1148498,0
2017-01-30,6.21,6.25,6.055,6.08,1568261,0
2017-01-31,6.28,6.29,6.11,6.24,2272278,0
2017-02-01,6.17,6.2969,6.13,6.26,1519135,0
2017-02-02,6.37,6.4501,6.2444,6.28,2223692,0
2017-02-03,6.27,6.36,6.2104,6.3,1163839,0
2017-02-06,6.37,6.69,6.265,6.68,3655983,0
2017-02-07,6.66,6.87,6.51,6.65,2346123,0
2017-02-08,6.75,6.86,6.47,6.58,2012038,0
2017-02-09,6.58,6.6,6.28,6.36,1962583,0
2017-02-10,6.26,6.7,6.23,6.66,1872240,0
2017-02-13,6.58,6.66,6.44,6.48,1234444,0
2017-02-14,6.63,6.64,6.3136,6.45,1486077,0
2017-02-15,6.34,6.495,6.31,6.38,1328914,0
2017-02-16,6.45,6.5,6.36,6.44,1724706,0
2017-02-17,6.41,6.45,6.33,6.35,2105592,0
2017-02-21,6.3,6.51,6.18,6.39,1348890,0
2017-02-22,6.36,6.37,6.085,6.28,1928989,0
2017-02-23,6.42,6.55,6.38,6.45,1898537,0
2017-02-24,6.53,6.5524,6.09,6.12,1837505,0
2017-02-27,6.08,6.14,5.34,5.4,3518038,0
2017-02-28,5.53,5.78,5.4871,5.64,1643240,0
2017-03-01,5.48,5.85,5.4475,5.77,1930020,0
2017-03-02,5.53,5.68,5.11,5.15,2107871,0
2017-03-03,5.14,5.32,5,5.3,1745512,0
2017-03-06,5.25,5.28,4.9089,4.99,2592185,0
2017-03-07,4.89,5.0848,4.84,5.02,1464834,0
2017-03-08,4.92,5.02,4.85,4.87,1161006,0
2017-03-09,4.87,4.97,4.84,4.89,1008993,0
2017-03-10,4.98,5.25,4.97,5.19,1627629,0
2017-03-13,5.26,5.45,5.21,5.35,2179667,0
2017-03-14,5.33,5.42,5.03,5.08,1815618,0
2017-03-15,5.18,5.6,4.99,5.54,3621991,0
2017-03-16,5.76,5.77,5.41,5.45,1400944,0
2017-03-17,5.48,5.51,5.1,5.14,4391369,0
2017-03-20,5.16,5.24,5.09,5.18,1798421,0
2017-03-21,5.2,5.39,5.115,5.23,1963268,0
2017-03-22,5.25,5.2547,5.05,5.08,1220304,0
2017-03-23,5.08,5.17,4.91,5.05,2209021,0
2017-03-24,5.03,5.095,4.96,5.02,1025751,0
2017-03-27,5.13,5.14,5.005,5.11,1172104,0
2017-03-28,5.09,5.14,4.8,4.93,2187670,0
2017-03-29,4.89,5.03,4.87,4.96,1008012,0
2017-03-30,4.92,4.97,4.85,4.9,648792,0
2017-03-31,5.05,5.237,5.0456,5.2,2068696,0
2017-04-03,5.19,5.39,5.14,5.22,2134663,0
2017-04-04,5.27,5.39,5.22,5.35,1157662,0
2017-04-05,5.31,5.44,5.21,5.37,2102176,0
2017-04-06,5.36,5.48,5.3,5.44,1077114,0
2017-04-07,5.58,5.58,5.225,5.31,1307331,0
2017-04-10,5.26,5.32,5.1801,5.29,1053543,0
2017-04-11,5.38,5.445,5.3,5.35,1313749,0
2017-04-12,5.36,5.425,5.265,5.41,1197782,0
2017-04-13,5.38,5.41,5.21,5.23,1853151,0
2017-04-17,5.23,5.28,5.01,5.15,2246505,0
2017-04-18,5.16,5.21,5.11,5.15,1572803,0
2017-04-19,5.09,5.12,4.79,4.94,3117235,0
2017-04-20,4.96,5.06,4.9,5.02,1835598,0
2017-04-21,5.04,5.11,4.92,5,2309148,0
2017-04-24,4.92,4.93,4.81,4.82,1537253,0
2017-04-25,4.73,4.7553,4.41,4.62,3422828,0
2017-04-26,4.52,4.7,4.425,4.61,3365606,0
2017-04-27,4.6,4.61,4.37,4.47,2463109,0
2017-04-28,4.5,4.66,4.46,4.61,1951754,0
2017-05-01,4.56,4.57,4.36,4.45,1814713,0
2017-05-02,4.44,4.54,4.38,4.42,2095555,0
2017-05-03,4.43,4.49,4.32,4.37,2243791,0
2017-05-04,4.29,4.33,4.13,4.16,2089550,0
2017-05-05,4.19,4.31,4.17,4.25,1257561,0
2017-05-08,4.26,4.28,4.11,4.25,1097901,0
2017-05-09,4.2,4.22,4.11,4.21,1394192,0
2017-05-10,4.25,4.36,4.195,4.32,1324705,0
2017-05-11,4.33,4.47,4.33,4.43,1314955,0
2017-05-12,4.52,4.55,4.36,4.43,1790948,0
2017-05-15,4.55,4.59,4.4,4.55,1993829,0
2017-05-16,4.56,4.6,4.45,4.53,1325437,0
2017-05-17,4.65,4.835,4.61,4.72,2030135,0
2017-05-18,4.71,4.71,4.51,4.54,1906826,0
2017-05-19,4.61,4.68,4.5,4.53,1516521,0
2017-05-22,4.56,4.715,4.56,4.67,1503652,0
2017-05-23,4.66,4.745,4.51,4.63,3047069,0
2017-05-24,4.57,4.64,4.25,4.37,3661336,0
2017-05-25,4.5,4.8,4.41,4.74,2790374,0
2017-05-26,4.84,4.915,4.7,4.71,1636851,0
2017-05-30,4.73,4.8,4.67,4.71,1416602,0
2017-05-31,4.72,4.785,4.62,4.71,1173888,0
2017-06-01,4.68,4.75,4.64,4.72,1331190,0
2017-06-02,4.82,4.82,4.66,4.67,1123844,0
2017-06-05,4.76,4.85,4.65,4.85,1804499,0
2017-06-06,4.93,5.195,4.9,5.13,3155315,0
2017-06-07,5.06,5.19,4.98,5.18,2260322,0
2017-06-08,5.12,5.12,4.935,5,1603848,0
2017-06-09,4.88,4.95,4.82,4.86,1469216,0
2017-06-12,4.85,5.06,4.78,4.96,2339898,0
2017-06-13,4.93,5.08,4.8787,5.02,1526175,0
2017-06-14,5.11,5.19,4.75,4.83,4093851,0
2017-06-15,4.74,4.91,4.665,4.72,2596828,0
2017-06-16,4.72,4.82,4.62,4.71,14165532,0
2017-06-19,4.68,4.83,4.65,4.66,1557259,0
2017-06-20,4.69,4.695,4.5638,4.63,1019598,0
2017-06-21,4.63,4.73,4.605,4.7,1840591,0
2017-06-22,4.76,4.84,4.691,4.76,1947597,0
2017-06-23,4.85,5.13,4.76,5.11,2131232,0
2017-06-26,5.02,5.12,4.95,5.05,1049930,0
2017-06-27,5.1,5.14,4.96,5.01,1202443,0
2017-06-28,5.04,5.115,4.965,5.08,778751,0
2017-06-29,5.01,5.05,4.85,4.89,1202399,0
2017-06-30,4.86,4.965,4.83,4.89,1251601,0
2017-07-03,4.75,4.82,4.62,4.65,776036,0
2017-07-05,4.65,4.7789,4.6,4.69,1468864,0
2017-07-06,4.67,4.7,4.535,4.59,1224627,0
2017-07-07,4.57,4.595,4.42,4.47,1036882,0
2017-07-10,4.43,4.67,4.39,4.67,1937026,0
2017-07-11,4.68,4.74,4.54,4.73,923735,0
2017-07-12,4.77,4.835,4.72,4.75,1157712,0
2017-07-13,4.79,4.79,4.655,4.69,657900,0
2017-07-14,4.8,4.885,4.745,4.77,1057551,0
2017-07-17,4.88,4.98,4.835,4.87,937108,0
2017-07-18,4.98,4.99,4.83,4.85,710071,0
2017-07-19,4.87,4.92,4.795,4.86,1165733,0
2017-07-20,4.81,4.91,4.77,4.87,662188,0
2017-07-21,4.9,4.93,4.82,4.9,1205052,0
2017-07-24,4.94,4.975,4.875,4.9,1633264,0
2017-07-25,4.91,4.95,4.79,4.82,1045917,0
2017-07-26,4.8,5.005,4.76,4.96,1915228,0
2017-07-27,5,5.06,4.905,4.93,1636732,0
2017-07-28,4.97,5.1,4.97,5.07,1415628,0
2017-07-31,5.09,5.15,4.97,4.99,909621,0
2017-08-01,4.97,5.0059,4.89,4.9,766161,0
2017-08-02,4.86,4.89,4.69,4.7,1568986,0
2017-08-03,4.69,4.7,4.46,4.46,1218777,0
2017-08-04,4.44,4.48,4.32,4.38,1480359,0
2017-08-07,4.39,4.43,4.355,4.37,675974,0
2017-08-08,4.37,4.4,4.29,4.35,1169490,0
2017-08-09,4.43,4.5,4.36,4.44,2168149,0
2017-08-10,4.52,4.58,4.47,4.53,1189124,0
2017-08-11,4.47,4.555,4.43,4.47,905877,0
2017-08-14,4.4,4.49,4.38,4.49,835164,0
2017-08-15,4.48,4.56,4.315,4.35,1242214,0
2017-08-16,4.38,4.59,4.335,4.5,1509339,0
2017-08-17,4.53,4.55,4.45,4.46,939675,0
2017-08-18,4.55,4.595,4.39,4.42,1387634,0
2017-08-21,4.44,4.515,4.43,4.5,554851,0
2017-08-22,4.48,4.51,4.41,4.44,565810,0
2017-08-23,4.48,4.48,4.38,4.46,465631,0
2017-08-24,4.44,4.54,4.41,4.52,508481,0
2017-08-25,4.53,4.56,4.47,4.55,649580,0
2017-08-28,4.58,4.82,4.57,4.8,1178800,0
2017-08-29,4.86,4.91,4.69,4.76,1573837,0
2017-08-30,4.75,4.76,4.61,4.65,707814,0
2017-08-31,4.65,4.84,4.64,4.83,885876,0
2017-09-01,4.89,4.92,4.77,4.89,1186646,0
2017-09-05,4.96,5.05,4.92,5.01,1631382,0
2017-09-06,5.01,5.11,4.92,4.97,1145341,0
2017-09-07,5.06,5.19,5,5.18,1324349,0
2017-09-08,5.19,5.27,5.01,5.07,1147394,0
2017-09-11,4.96,4.99,4.79,4.81,1034159,0
2017-09-12,4.82,4.99,4.8,4.96,666638,0
2017-09-13,4.93,4.95,4.77,4.81,790046,0
2017-09-14,4.81,4.88,4.79,4.84,592069,0
2017-09-15,4.83,4.845,4.75,4.75,1498691,0
2017-09-18,4.7,4.76,4.59,4.6,1307492,0
2017-09-19,4.6,4.73,4.6,4.71,1014309,0
2017-09-20,4.71,4.87,4.635,4.67,1264374,0
2017-09-21,4.6,4.76,4.59,4.62,1110578,0
2017-09-22,4.65,4.7,4.62,4.68,762282,0
2017-09-25,4.68,4.79,4.66,4.73,1381811,0
2017-09-26,4.67,4.72,4.54,4.55,1113127,0
2017-09-27,4.5,4.54,4.36,4.36,1421602,0
2017-09-28,4.38,4.48,4.35,4.44,792695,0
2017-09-29,4.46,4.46,4.36,4.38,511559,0
2017-10-02,4.38,4.55,4.38,4.46,839439,0
2017-10-03,4.47,4.545,4.44,4.45,613693,0
2017-10-04,4.5,4.6,4.49,4.58,662796,0
2017-10-05,4.59,4.65,4.55,4.56,524945,0
2017-10-06,4.55,4.66,4.46,4.65,928472,0
2017-10-09,4.65,4.88,4.64,4.86,1293833,0
2017-10-10,4.85,4.88,4.64,4.73,1096333,0
2017-10-11,4.74,4.765,4.58,4.72,887173,0
2017-10-12,4.73,4.73,4.595,4.65,990572,0
2017-10-13,4.7,4.729,4.61,4.65,1081333,0
2017-10-16,4.67,4.67,4.42,4.44,2037782,0
2017-10-17,4.41,4.49,4.395,4.47,764884,0
2017-10-18,4.47,4.5,4.4,4.41,345247,0
2017-10-19,4.43,4.47,4.35,4.38,712758,0
2017-10-20,4.35,4.4,4.285,4.36,986461,0
2017-10-23,4.33,4.66,4.2647,4.61,3628449,0
2017-10-24,4.65,4.65,4.45,4.55,1164920,0
2017-10-25,4.52,4.54,4.44,4.44,984800,0
2017-10-26,4.46,4.46,4.26,4.26,1312230,0
2017-10-27,4.24,4.36,4.16,4.31,923465,0
2017-10-30,4.29,4.375,4.2842,4.34,541500,0
2017-10-31,4.31,4.31,4.19,4.22,624581,0
2017-11-01,4.25,4.35,4.23,4.28,963083,0
2017-11-02,4.3,4.3899,4.27,4.29,817425,0
2017-11-03,4.33,4.36,4.17,4.19,995689,0
2017-11-06,4.19,4.37,4.19,4.33,843494,0
2017-11-07,4.29,4.31,4.24,4.28,474120,0
2017-11-08,4.33,4.375,4.25,4.29,978412,0
2017-11-09,4.2,4.37,4.19,4.33,1003568,0
2017-11-10,4.31,4.32,4.06,4.08,1975789,0
