Date,Open,High,Low,Close,Volume,OpenInt
2011-04-15,4.01,4.25,4,4.2,66497,0
2011-04-18,4.38,4.38,4.01,4.15,23303,0
2011-04-19,4.1,4.17,4.07,4.08,27940,0
2011-04-20,4.02,4.1,4,4.07,16207,0
2011-04-21,4,4.1,4,4.05,52468,0
2011-04-25,4.15,4.15,3.95,4,12000,0
2011-04-26,3.96,4.1,3.96,4,26425,0
2011-04-27,4,4.05,3.95,4.02,20000,0
2011-04-28,4,4.05,4,4.02,5100,0
2011-04-29,3.92,4.05,3.92,4,11714,0
2011-05-02,4.03,4.05,4.03,4.05,3615,0
2011-05-03,4,4.06,4,4.03,9200,0
2011-05-04,4,4.04,3.9,4,9800,0
2011-05-05,4.04,4.04,3.85,3.94,8600,0
2011-05-06,3.9,3.9,3.2,3.73,23564,0
2011-05-09,3.7,3.75,3.52,3.71,14900,0
2011-05-10,3.7,3.75,3.68,3.72,9300,0
2011-05-12,3.73,3.78,3.7,3.7,15000,0
2011-05-13,3.68,3.77,3.6,3.77,17800,0
2011-05-16,3.7,3.7,3.6,3.63,9100,0
2011-05-17,3.65,3.75,3.65,3.74,18200,0
2011-05-18,3.7,3.7,3.6,3.6,2140,0
2011-05-19,3.6,3.6,3.48,3.49,17000,0
2011-05-20,3.4,3.4,3.06,3.2,70610,0
2011-05-23,3.15,3.15,2.9,3.1,19700,0
2011-05-24,3.19,3.19,3.01,3.12,15650,0
2011-05-25,3.02,3.1,3,3.03,13402,0
2011-05-26,2.9,3.07,2.9,3.07,32200,0
2011-05-27,3.2,3.2,3,3.07,9700,0
2011-05-31,3.15,3.15,3,3.1,29039,0
2011-06-01,3.05,3.44,3.05,3.25,162010,0
2011-06-02,3.25,3.35,3.15,3.35,26673,0
2011-06-03,3.16,3.38,2.85,3.38,3100,0
2011-06-06,3.6,3.6,3.5,3.5,3700,0
2011-06-07,3.45,3.5,3.15,3.15,18428,0
2011-06-08,3.14,3.24,3.14,3.24,5900,0
2011-06-09,3.15,3.25,3.15,3.2,12826,0
2011-06-10,3.17,3.17,3.05,3.16,2600,0
2011-06-13,3.3,3.49,3.21,3.4,7807,0
2011-06-14,3.48,3.5,3.38,3.5,8228,0
2011-06-15,3.49,3.49,3.4,3.4,4039,0
2011-06-17,3.2,3.2,3.2,3.2,2547,0
2011-06-20,3.21,3.38,3.21,3.34,700,0
2011-06-21,3.4,3.43,3.4,3.43,900,0
2011-06-22,3.35,3.35,3.35,3.35,200,0
2011-06-23,3.4,4.02,3.35,3.75,68048,0
2011-06-24,3.8,3.96,3.75,3.92,29100,0
2011-06-27,3.9,4.2,3.9,4,21780,0
2011-06-28,3.91,4.04,3.89,4.04,6500,0
2011-06-29,4,4,3.93,3.93,600,0
2011-06-30,3.99,4.1,3.99,4.1,12300,0
2011-07-01,4.1,4.1,4.01,4.1,12597,0
2011-07-05,4.1,4.1,3.78,3.92,10200,0
2011-07-06,3.9,4.05,3.9,3.99,20100,0
2011-07-07,4.01,4.4,4.01,4.1,89563,0
2011-07-08,4.18,4.2,4.18,4.19,3100,0
2011-07-11,4.14,4.15,4.12,4.15,1600,0
2011-07-12,4.23,4.23,4.18,4.18,3475,0
2011-07-13,4.25,4.87,4.25,4.66,46255,0
2011-07-14,4.8,5.19,4.65,5.05,43000,0
2011-07-15,5,5.5,4.88,5.04,40098,0
2011-07-18,5,5,4.75,4.75,12500,0
2011-07-19,4.86,4.99,4.61,4.67,9070,0
2011-07-20,5.05,5.05,4.72,4.78,8500,0
2011-07-21,4.63,4.95,4.6,4.8,8100,0
2011-07-22,4.9,4.9,4.8,4.89,9485,0
2011-07-25,4.68,4.84,4.68,4.84,4655,0
2011-07-26,4.87,5,4.65,4.81,22150,0
2011-07-27,5,5.02,4.74,4.74,31700,0
2011-07-28,4.74,5,4.37,4.6,52050,0
2011-07-29,4.42,4.87,4.3,4.79,13000,0
2011-08-01,5.1,5.1,4.73,4.8,4704,0
2011-08-02,4.94,4.94,4.68,4.7,6160,0
2011-08-03,4.86,4.9,3.88,4.67,12600,0
2011-08-04,4.53,4.76,4.52,4.63,5800,0
2011-08-05,4.7,4.7,4.25,4.43,3540,0
2011-08-08,4,4.52,4,4.41,2900,0
2011-08-09,4.5,4.5,3.96,4.15,18400,0
2011-08-10,3.86,4.25,3.86,4.2,2300,0
2011-08-11,4.25,4.35,4.16,4.16,1900,0
2011-08-12,3.99,4.37,3.99,4.1,3870,0
2011-08-15,4.2,4.27,4,4.2,5859,0
2011-08-16,4.3,4.3,4.2,4.2,1840,0
2011-08-17,4.01,4.01,3.68,3.9,2598,0
2011-08-18,3.77,4.17,3.65,4.05,4374,0
2011-08-19,3.97,4.1,3.97,4.05,2000,0
2011-08-22,4.1,4.1,4,4,800,0
2011-08-23,4.1,4.1,4,4,1000,0
2011-08-24,4.1,4.1,3.7,3.95,5980,0
2011-08-25,3.9,3.9,3.87,3.87,400,0
2011-08-26,3.79,3.95,3.77,3.77,600,0
2011-08-29,3.94,4,3.93,3.94,3700,0
2011-09-02,3.75,3.75,3.75,3.75,700,0
2011-09-06,3.57,3.57,3.55,3.55,400,0
2011-09-07,3.57,3.76,3.5,3.52,6399,0
2011-09-09,3.53,3.53,3.52,3.52,4188,0
2011-09-12,3.5,3.5,3.5,3.5,800,0
2011-09-13,3.5,3.5,3.48,3.5,1170,0
2011-09-14,3.72,3.75,3.6,3.67,4616,0
2011-09-15,3.62,3.62,3.59,3.59,6652,0
2011-09-16,3.73,3.96,3.57,3.96,2597,0
2011-09-19,3.85,4,3.85,4,5678,0
2011-09-20,4,4,3.98,4,1400,0
2011-09-21,4,4,4,4,200,0
2011-09-22,3.99,3.99,3.79,3.8,14705,0
2011-09-23,3.76,3.76,3.76,3.76,300,0
2011-09-27,3.94,3.99,3.94,3.99,207,0
2011-09-28,3.99,3.99,3.99,3.99,200,0
2011-09-30,4.03,4.72,4.03,4.5,3770,0
2011-10-03,4.49,4.49,4.3,4.3,1374,0
2011-10-04,4.44,4.44,3.94,4.1,13500,0
2011-10-05,4.17,4.17,3.97,3.98,1000,0
2011-10-10,4.23,4.39,4.02,4.02,2960,0
2011-10-11,4.28,4.39,4.15,4.15,400,0
2011-10-12,4.35,4.35,4.17,4.17,300,0
2011-10-13,4.32,4.83,4.32,4.66,2300,0
2011-10-14,4.5,4.75,4.5,4.63,15655,0
2011-10-17,4.4,4.4,4.37,4.37,600,0
2011-10-18,4.26,4.26,4.15,4.15,17700,0
2011-10-19,4.04,4.04,3.99,4,1500,0
2011-10-20,3.96,4,3.96,3.99,14300,0
2011-10-21,3.99,4,3.94,4,21791,0
2011-10-24,3.95,3.95,3.88,3.95,700,0
2011-10-26,4,4.22,3.96,4,11100,0
2011-10-27,3.88,3.92,3.88,3.92,2100,0
2011-10-28,3.85,3.85,3.85,3.85,500,0
2011-10-31,3.77,3.97,3.77,3.97,900,0
2011-11-03,3.9,3.9,3.9,3.9,1140,0
2011-11-04,3.9,3.9,3.9,3.9,100,0
2011-11-07,3.71,3.9,3.29,3.45,5400,0
2011-11-08,3.68,3.68,3.45,3.45,9030,0
2011-11-09,3.5,3.5,3.45,3.45,6300,0
2011-11-10,3.26,3.28,2.91,2.91,65729,0
2011-11-11,2.75,2.75,2.51,2.65,60428,0
2011-11-14,2.74,2.85,2.74,2.85,10660,0
2011-11-15,2.87,2.9,2.85,2.9,1973,0
2011-11-16,3,3,2.87,2.89,3102,0
2011-11-17,3.05,3.05,3.05,3.05,100,0
2011-11-18,3.3,3.43,3.04,3.18,6390,0
2011-11-21,3.19,3.32,3.17,3.32,2371,0
2011-11-22,3.4,3.48,3.35,3.47,1420,0
2011-11-23,3.35,3.35,3.17,3.17,18200,0
2011-11-25,3.1,3.26,3.06,3.26,10349,0
2011-11-28,3.1,3.1,3.1,3.1,120,0
2011-11-29,3.31,3.45,3.31,3.41,600,0
2011-11-30,3.63,3.63,3.25,3.25,4239,0
2011-12-01,3.26,3.32,3.09,3.09,1500,0
2011-12-02,3.11,3.11,3.09,3.09,900,0
2011-12-05,3.1,3.19,2.9,3.11,22300,0
2011-12-06,2.92,2.92,2.74,2.82,8300,0
2011-12-07,2.97,3.1,2.91,3.1,722,0
2011-12-09,2.77,2.95,2.68,2.95,4322,0
2011-12-13,2.79,2.88,2.33,2.88,15100,0
2011-12-14,2.96,2.96,2.08,2.81,8836,0
2011-12-15,2.98,2.98,2.98,2.98,300,0
2011-12-20,2.8,2.8,2.77,2.79,4600,0
2011-12-22,2.61,2.7,2.45,2.53,23400,0
2011-12-23,2.7,2.7,2.14,2.51,20420,0
2011-12-29,2.39,2.5,2.39,2.5,7603,0
2012-01-05,2.87,2.87,2.59,2.64,4922,0
2012-01-06,2.78,2.91,2.78,2.85,989,0
2012-01-09,3.06,3.06,2.98,2.98,280,0
2012-01-10,3.4,3.4,3.12,3.12,700,0
2012-01-11,3.43,3.43,3.39,3.39,1500,0
2012-01-12,3.2,3.2,3.2,3.2,2000,0
2012-01-17,3.03,3.05,3.03,3.05,200,0
2012-01-18,3.03,3.03,3.03,3.03,1000,0
2012-01-19,2.96,3.15,2.96,3.15,7900,0
2012-01-20,3.1,3.2,2.99,3.12,15900,0
2012-01-23,3.25,3.26,3.22,3.22,1100,0
2012-01-25,3.5,3.5,3.17,3.19,1400,0
2012-01-26,3.19,3.19,3.05,3.05,1200,0
2012-01-27,3.43,3.47,2.99,3.08,1450,0
2012-01-31,3.19,3.46,3.19,3.22,13900,0
2012-02-01,3.24,3.24,3.22,3.22,7987,0
2012-02-02,3.32,3.58,3.32,3.49,8105,0
2012-02-03,3.66,3.66,3.23,3.64,27857,0
2012-02-06,3.5,6.14,3.5,4.03,80301,0
2012-02-07,4.81,5.23,4.3,4.4,13774,0
2012-02-08,4.55,5.14,4.55,5,40923,0
2012-02-09,5.11,6.8,5.11,5.64,104235,0
2012-02-10,5.64,5.64,5.3,5.64,27035,0
2012-02-13,5.56,6.25,5.56,6.14,38787,0
2012-02-14,6.25,6.97,5.6,5.65,63854,0
2012-02-15,5.8,5.8,5.05,5.6,38328,0
2012-02-16,5.38,5.62,5.09,5.41,33081,0
2012-02-17,5.5,5.68,5.24,5.66,29561,0
2012-02-21,5.65,5.65,5.26,5.53,25169,0
2012-02-22,5.5,5.5,5.3,5.32,11150,0
2012-02-23,5.34,5.34,4.99,5,46655,0
2012-02-24,5,5,4.75,4.91,28825,0
2012-02-27,5,5,4.55,4.62,36719,0
2012-02-28,4.62,4.99,4.51,4.74,17910,0
2012-02-29,4.66,4.8,4.53,4.58,25386,0
2012-03-01,4.8,4.95,4.53,4.95,27516,0
2012-03-02,4.95,4.95,4.75,4.81,11034,0
2012-03-05,5,5.06,4.85,4.95,2800,0
2012-03-06,4.92,4.98,4.6,4.85,6500,0
2012-03-07,4.52,4.7,4.52,4.7,9025,0
2012-03-08,4.53,4.75,4.49,4.59,30700,0
2012-03-09,4.43,4.99,4.41,4.85,12600,0
2012-03-12,5.15,5.15,4.66,4.91,24325,0
2012-03-13,5.04,5.04,4.72,4.84,19948,0
2012-03-14,5.09,5.3,5.09,5.28,33157,0
2012-03-15,5.28,5.5,5,5.28,26453,0
2012-03-16,5.17,5.17,4.87,4.87,25800,0
2012-03-19,4.75,4.88,4.74,4.8,5875,0
2012-03-20,4.9,5.1,4.79,5,10841,0
2012-03-21,5.17,5.17,5,5.05,2225,0
2012-03-22,5.11,5.11,4.77,4.99,4450,0
2012-03-23,5.05,5.08,5.05,5.08,1350,0
2012-03-26,5.2,5.98,5.06,5.22,13123,0
2012-03-27,5.12,5.2,5,5.15,9011,0
2012-03-28,5.22,5.25,5.01,5.23,8707,0
2012-03-29,5.15,5.23,5.03,5.03,1000,0
2012-03-30,5.27,5.27,5.05,5.27,1778,0
2012-04-02,5.43,5.43,5.05,5.05,1730,0
2012-04-03,5.35,5.35,5.05,5.13,11342,0
2012-04-04,5.44,5.44,5.15,5.3,2441,0
2012-04-05,5.34,5.5,5.02,5.18,9586,0
2012-04-09,5.12,5.12,4.8,4.95,16986,0
2012-04-10,5,5,4.84,4.84,700,0
2012-04-11,4.95,4.95,4.73,4.8,2599,0
2012-04-12,4.85,4.91,4.85,4.85,1200,0
2012-04-13,4.66,4.75,4.25,4.62,17262,0
2012-04-16,4.53,4.6,4.38,4.49,13485,0
2012-04-17,4.49,4.72,4.49,4.65,19679,0
2012-04-18,4.74,5.8,4.3,5.45,32299,0
2012-04-19,5.5,5.58,4.99,5.45,24321,0
2012-04-20,5.48,5.5,5.13,5.34,5100,0
2012-04-23,5.35,5.54,5,5.17,16606,0
2012-04-24,5.3,5.65,5.1,5.23,22656,0
2012-04-25,5.45,6.54,5.45,6.46,120503,0
2012-04-26,6.7,8.6,6.7,6.98,170618,0
2012-04-27,6.95,6.99,5.91,6.1,73596,0
2012-04-30,6.22,6.35,6.07,6.3,19344,0
2012-05-01,6.35,6.6,6.13,6.29,9705,0
2012-05-02,6.29,6.29,5.89,6,30772,0
2012-05-03,6.09,6.09,5.7,5.7,19036,0
2012-05-04,5.81,5.99,5.51,5.77,14805,0
2012-05-07,5.92,6.33,5.71,6.21,23144,0
2012-05-08,6.4,6.6,5.99,6.18,38738,0
2012-05-09,6.14,6.25,6.12,6.25,6250,0
2012-05-10,6.6,6.6,5.96,5.97,29037,0
2012-05-11,5.98,6.22,5.63,5.88,21724,0
2012-05-14,5.86,6.05,5.73,5.88,10050,0
2012-05-15,6.13,6.45,5.5,5.69,24250,0
2012-05-16,5.87,5.92,5.32,5.5,11399,0
2012-05-17,5.64,5.99,5.64,5.71,26275,0
2012-05-18,5.85,5.85,5.53,5.78,2200,0
2012-05-21,5.5,5.74,5.5,5.68,11101,0
2012-05-22,5.74,5.89,5.49,5.5,24755,0
2012-05-23,5.6,5.69,5.31,5.39,11257,0
2012-05-24,5.33,5.34,5.3,5.34,1977,0
2012-05-25,5.69,6.82,5.42,6.7,60723,0
2012-05-29,7.12,7.36,6.25,6.97,71949,0
2012-05-30,6.98,7.05,6.25,6.25,17689,0
2012-05-31,6.25,6.5,6.05,6.5,36250,0
2012-06-01,6.1,6.5,6.05,6.5,11667,0
2012-06-04,6.33,6.66,6.17,6.47,8886,0
2012-06-05,7,7.15,6.4,6.68,10786,0
2012-06-06,6.8,6.89,6.6,6.65,7750,0
2012-06-07,6.61,6.71,6.27,6.35,15246,0
2012-06-08,6.52,6.85,6.52,6.77,6182,0
2012-06-11,6.8,6.93,6.56,6.79,7928,0
2012-06-12,6.93,6.93,6.65,6.69,9560,0
2012-06-13,6.72,7.28,6.72,7.27,11602,0
2012-06-14,7.3,7.3,6.89,7.05,12530,0
2012-06-15,7.17,7.25,6.84,7.15,8995,0
2012-06-18,6.5,6.95,6.41,6.95,15423,0
2012-06-19,6.78,7.2,5.88,6.9,171765,0
2012-06-20,7.11,8.8,7.1,8.65,296921,0
2012-06-21,8.66,9.65,8.65,8.79,182788,0
2012-06-22,8.8,10.6,8.8,10.6,243802,0
2012-06-25,11,12.75,10.8,11.88,626389,0
2012-06-26,12.04,12.37,10.04,10.48,213487,0
2012-06-27,10.5,10.95,9.52,9.99,143660,0
2012-06-28,9.99,11,9.61,11,101630,0
2012-06-29,10.88,11.49,10.1,10.8,97526,0
2012-07-02,11,11,10.11,10.55,141445,0
2012-07-03,10.65,10.65,10.3,10.49,46819,0
2012-07-05,11.05,15,10.65,15,485440,0
2012-07-06,14.9,15.96,13.51,14.5,408824,0
2012-07-09,14.95,15.46,13.75,13.94,258778,0
2012-07-10,14.24,14.26,13.25,13.53,141657,0
2012-07-11,13.6,13.87,12.59,12.65,144347,0
2012-07-12,12.55,15.4,11.7,14.8,289948,0
2012-07-13,15,16.43,14.86,15.02,344886,0
2012-07-16,15.07,15.74,14.11,15.1,132600,0
2012-07-17,15.6,15.95,14.61,15.08,141309,0
2012-07-18,15.38,15.54,14.15,15.28,134744,0
2012-07-19,14.9,14.9,13.02,13.9,227902,0
2012-07-20,13.41,14.2,12.3,14.2,188344,0
2012-07-23,13.71,13.71,12.5,12.67,111220,0
2012-07-24,12.75,12.75,11.32,12.05,125642,0
2012-07-25,12,12,11.02,11.17,158002,0
2012-07-26,11.61,11.61,10.73,10.94,103328,0
2012-07-27,10.87,12.15,10.52,11.6,194432,0
2012-07-30,11.82,12.22,11.23,11.95,69513,0
2012-07-31,11.71,12.2,11.5,11.86,92000,0
2012-08-01,12.3,12.49,11.5,11.8,82629,0
2012-08-02,11.5,11.62,10.91,11.24,75245,0
2012-08-03,11.5,11.7,11,11.25,89662,0
2012-08-06,11.62,11.77,11.24,11.58,76867,0
2012-08-07,11.81,12.4,11.27,11.53,93902,0
2012-08-08,12.04,12.04,11.46,11.55,58630,0
2012-08-09,11.7,11.7,11.33,11.33,48573,0
2012-08-10,11.5,11.5,10.9,11,74565,0
2012-08-13,11.25,11.25,10.56,10.77,118095,0
2012-08-14,10.89,11,10.06,10.12,163572,0
2012-08-15,9.95,10.29,9.31,10.24,187152,0
2012-08-16,10.6,10.71,10.3,10.47,72014,0
2012-08-17,10.43,10.54,10.26,10.39,35496,0
2012-08-20,10.41,10.41,10,10.3,39798,0
2012-08-21,10.5,10.5,10,10.23,36185,0
2012-08-22,10.14,10.58,10.07,10.45,45602,0
2012-08-23,10.5,11,10.5,10.84,33141,0
2012-08-24,11,13,10.88,12.95,149904,0
2012-08-27,13.25,13.49,11.72,12.4,162610,0
2012-08-28,12.34,12.89,11.89,12.86,79209,0
2012-08-29,12.95,13.4,12.95,12.98,312925,0
2012-08-30,13,13.06,12,12.32,104377,0
2012-08-31,12.35,12.35,11.98,12.25,39445,0
2012-09-04,12.09,12.09,11.29,11.46,72911,0
2012-09-05,11.47,11.55,11,11.19,35391,0
2012-09-06,11.14,11.58,11.12,11.2,29054,0
2012-09-07,11.26,11.41,11.15,11.4,43934,0
2012-09-10,11.31,11.4,10.21,10.26,107872,0
2012-09-11,10.71,10.71,10.18,10.41,80384,0
2012-09-12,10.43,10.47,10.01,10.26,49394,0
2012-09-13,10.3,11.1,10.27,10.89,95036,0
2012-09-14,10.82,11.37,10.4,10.61,45204,0
2012-09-17,10.44,10.77,10.1,10.15,31000,0
2012-09-18,10.2,10.8,10,10.68,56426,0
2012-09-19,10.54,11.14,10.54,11.11,38545,0
2012-09-20,10.94,11.12,10.75,10.9,35668,0
2012-09-21,10.9,11.35,10.9,11.35,31962,0
2012-09-24,11.35,11.45,10.91,11.37,44349,0
2012-09-25,11.33,11.43,11.05,11.15,40894,0
2012-09-26,11.14,11.3,10.97,11.14,29139,0
2012-09-27,11.2,11.2,11,11.14,13130,0
2012-09-28,11.1,11.1,10.55,10.71,36035,0
2012-10-01,10.92,10.99,10.28,10.4,20263,0
2012-10-02,10.33,10.55,9.9,10.09,33194,0
2012-10-03,10.11,10.71,9.9,10.58,30991,0
2012-10-04,10.78,10.93,10.49,10.91,18879,0
2012-10-05,11,11,10.47,10.92,30465,0
2012-10-08,10.92,10.92,10.43,10.55,8208,0
2012-10-09,10.58,10.75,9.9,10.34,43658,0
2012-10-10,10.15,10.29,10.01,10.01,32938,0
2012-10-11,10.23,10.23,9.88,9.9,29249,0
2012-10-12,9.8,9.94,9.55,9.62,38623,0
2012-10-15,9.51,9.57,9.09,9.25,33219,0
2012-10-16,9.21,9.3,8.6,9.08,52540,0
2012-10-17,8.96,9.5,8.96,9.42,16826,0
2012-10-18,9.44,9.75,9.35,9.35,22645,0
2012-10-19,9.35,9.36,8.79,8.79,21110,0
2012-10-22,8.69,8.87,8.25,8.53,28731,0
2012-10-23,8.49,9.2,8.31,8.96,17113,0
2012-10-24,8.9,9.93,8.9,9.49,43891,0
2012-10-25,9.7,10.2,8.89,9.2,31970,0
2012-10-26,9.28,9.71,9.25,9.44,13421,0
2012-10-31,9.43,9.81,8.77,8.87,17564,0
2012-11-01,8.93,9.05,8.69,8.85,49080,0
2012-11-02,8.99,9.03,8.53,8.89,9824,0
2012-11-05,8.76,9.05,8.5,8.67,14757,0
2012-11-06,8.79,9.05,8.76,8.92,8480,0
2012-11-07,8.8,8.8,8.6,8.79,21291,0
2012-11-08,8.78,8.9,8.53,8.6,20582,0
2012-11-09,8.88,8.88,8.5,8.61,37954,0
2012-11-12,8.51,8.53,8.2,8.39,23641,0
2012-11-13,8.07,8.5,8.05,8.18,30177,0
2012-11-14,8.23,8.23,7.1,7.21,39686,0
2012-11-15,7.26,7.65,6.95,7.12,27693,0
2012-11-16,7.05,7.4,6.61,6.82,35700,0
2012-11-19,6.98,7.4,6.82,6.97,37311,0
2012-11-20,6.91,7.1,6.8,7.1,15580,0
2012-11-21,7.31,8.13,7.02,7.8,134406,0
2012-11-23,7.85,8,7.72,7.81,31886,0
2012-11-26,7.85,8.14,7.71,8,22755,0
2012-11-27,8.08,8.09,7.75,7.75,30324,0
2012-11-28,7.79,8.04,7.41,8,31779,0
2012-11-29,8.13,8.4,7.99,8.4,33456,0
2012-11-30,8.73,8.73,8.07,8.18,19528,0
2012-12-03,8.5,8.8,8.38,8.8,23914,0
2012-12-04,8.8,10,8.72,9.9,63880,0
2012-12-05,10.05,10.05,8.27,9.03,68534,0
2012-12-06,9.06,9.4,8.8,9,37870,0
2012-12-07,9.1,9.16,8.71,8.74,20121,0
2012-12-10,8.86,9.06,8.2,8.22,20912,0
2012-12-11,8.26,8.57,8,8.06,22001,0
2012-12-12,8.05,8.19,7.76,8.01,23188,0
2012-12-13,8,8.05,7.92,7.99,14104,0
2012-12-14,7.96,7.98,7.76,7.93,10301,0
2012-12-17,8,8.75,8,8.03,72925,0
2012-12-18,8.16,8.94,8.13,8.77,30867,0
2012-12-19,8.95,9.06,7.68,9.02,54634,0
2012-12-20,9,9,8.12,8.47,26712,0
2012-12-21,8.41,8.92,8.13,8.33,28782,0
2012-12-24,8.21,8.4,8.16,8.29,6204,0
2012-12-26,8.69,8.69,7.87,7.99,19801,0
2012-12-27,7.96,7.96,7.58,7.74,28934,0
2012-12-28,7.65,7.65,7.25,7.4,39200,0
2012-12-31,7,7.8,6.96,7.44,72035,0
2013-01-02,7.73,8.19,6.95,7.25,61570,0
2013-01-03,7.25,7.74,7.25,7.5,14921,0
2013-01-04,7.35,7.54,6.94,7.09,84064,0
2013-01-07,7.18,7.2,6.96,7.11,26208,0
2013-01-08,7.1,7.85,7.05,7.42,32695,0
2013-01-09,7.33,7.33,6.97,7.1,35650,0
2013-01-10,7.24,7.27,7.02,7.07,16821,0
2013-01-11,7.22,7.61,7.2,7.58,66274,0
2013-01-14,7.52,7.6,7.01,7.15,63550,0
2013-01-15,7.11,7.4,7.05,7.25,40069,0
2013-01-16,7.24,7.25,7.05,7.23,35718,0
2013-01-17,7.2,7.2,6.42,6.71,136017,0
2013-01-18,7,7,6.02,6.26,163815,0
2013-01-22,6.4,6.75,6.38,6.75,64786,0
2013-01-23,6.8,7.1,6.57,7.1,37410,0
2013-01-24,6.9,7.2,6.82,6.89,17725,0
2013-01-25,6.83,6.98,6.51,6.74,24250,0
2013-01-28,6.74,6.99,6.5,6.99,26883,0
2013-01-29,6.98,6.98,6.39,6.45,56608,0
2013-01-30,6.53,6.85,6.25,6.25,27173,0
2013-01-31,6.3,6.76,6.3,6.47,43348,0
2013-02-01,6.59,6.99,6.56,6.99,61032,0
2013-02-04,7.08,7.14,6.6,6.7,63109,0
2013-02-05,6.55,6.81,6.33,6.5,61987,0
2013-02-06,6.26,6.39,5.88,6.09,141618,0
2013-02-07,6.05,6.05,5.65,5.65,230303,0
2013-02-08,5.1,5.3,5.05,5.19,1155640,0
2013-02-11,5.2,5.23,5,5.14,226908,0
2013-02-12,5.08,5.1,4.91,5.07,190179,0
2013-02-13,5.12,5.12,4.86,4.91,175282,0
2013-02-14,4.9,5.01,4.86,4.9,213186,0
2013-02-15,4.9,5.13,4.9,5.11,138323,0
2013-02-19,5.08,5.17,5,5.15,41243,0
2013-02-20,5.15,5.21,4.89,4.89,182609,0
2013-02-21,4.95,5.09,4.9,5.08,69373,0
2013-02-22,5.1,5.16,5.05,5.1,59161,0
2013-02-25,5.11,5.11,4.93,4.93,53831,0
2013-02-26,4.93,5.03,4.89,4.97,63460,0
2013-02-27,5.01,5.06,4.9,4.9,24704,0
2013-02-28,4.96,5.08,4.88,5,60274,0
2013-03-01,5.02,5.03,4.95,5,30724,0
2013-03-04,5.02,5.11,4.91,5.03,86587,0
2013-03-05,5,5.03,4.92,4.99,45317,0
2013-03-06,4.98,5.03,4.95,4.99,23673,0
2013-03-07,5,5.03,4.93,4.99,25072,0
2013-03-08,5.02,5.05,4.94,5.04,65317,0
2013-03-11,5.05,5.08,5.02,5.08,50565,0
2013-03-12,5.08,5.08,4.95,5.02,142723,0
2013-03-13,5.06,5.09,4.9,4.96,90300,0
2013-03-14,5.07,5.07,4.9,4.98,101996,0
2013-03-15,5,5.1,4.9,5.1,118231,0
2013-03-18,5.09,5.15,4.99,5.15,73682,0
2013-03-19,5.15,5.16,4.91,5,37273,0
2013-03-20,5.02,5.05,4.91,5.05,24253,0
2013-03-21,4.99,4.99,4.9,4.9,10525,0
2013-03-22,4.9,5.08,4.86,5.08,20311,0
2013-03-25,5,5.03,4.86,4.93,24480,0
2013-03-26,4.93,4.93,4.76,4.82,20962,0
2013-03-27,4.83,4.98,4.7,4.97,66535,0
2013-03-28,5.01,5.04,4.82,4.85,34293,0
2013-04-01,4.98,4.99,4.85,4.91,28972,0
2013-04-02,4.92,4.92,4.72,4.85,24623,0
2013-04-03,4.83,4.83,4.61,4.65,38052,0
2013-04-04,4.63,4.7,4.5,4.55,27555,0
2013-04-05,4.57,4.64,4.44,4.5,42673,0
2013-04-08,4.62,4.69,4.4,4.43,32288,0
2013-04-09,4.45,4.45,4.34,4.42,46543,0
2013-04-10,4.32,4.39,4.28,4.37,58774,0
2013-04-11,4.38,4.38,4.21,4.25,60413,0
2013-04-12,4.25,4.39,4.21,4.38,34539,0
2013-04-15,4.52,4.69,4.03,4.21,110902,0
2013-04-16,4.22,4.22,4.05,4.14,27425,0
2013-04-17,4.1,4.12,3.9,3.91,96109,0
2013-04-18,3.95,3.95,3.7,3.75,116903,0
2013-04-19,3.74,4.17,3.66,4,105467,0
2013-04-22,4.07,4.23,4,4.13,36246,0
2013-04-23,4.19,4.24,4.08,4.13,44103,0
2013-04-24,4.14,4.2,4.01,4.19,24367,0
2013-04-25,4.29,4.5,4.19,4.22,85591,0
2013-04-26,4.27,4.31,4.1,4.1,24535,0
2013-04-29,4.28,4.3,4,4.05,40013,0
2013-04-30,4.07,4.2,3.97,4.19,12015,0
2013-05-01,4.2,4.27,4.09,4.1,28619,0
2013-05-02,4.05,4.1,3.95,4.04,22637,0
2013-05-03,4.08,4.1,4.02,4.04,68316,0
2013-05-06,4.04,4.04,3.96,3.96,12726,0
2013-05-07,3.86,4,3.86,3.98,30573,0
2013-05-08,3.92,3.92,3.8,3.88,18194,0
2013-05-09,3.9,4.11,3.8,3.95,20840,0
2013-05-10,3.93,3.93,3.85,3.89,18825,0
2013-05-13,3.83,4.15,3.8,4.1,20402,0
2013-05-14,4.14,4.37,4.1,4.31,44174,0
2013-05-15,4.45,4.45,4.25,4.29,39510,0
2013-05-16,4.32,4.45,4.28,4.32,16600,0
2013-05-17,4.33,4.34,4.15,4.25,8000,0
2013-05-20,4.2,4.3,4.08,4.18,21762,0
2013-05-21,4.2,4.23,4.08,4.15,4530,0
2013-05-22,4.11,4.15,4,4.07,12349,0
2013-05-23,4.06,4.22,4.05,4.16,5300,0
2013-05-24,4.16,4.17,3.87,4.1,41574,0
2013-05-28,4.09,4.09,3.85,4.08,46065,0
2013-05-29,4.11,4.11,3.9,4.04,11487,0
2013-05-30,3.99,4.14,3.99,4.02,5585,0
2013-05-31,4.11,4.11,4,4.1,43885,0
2013-06-03,4.15,4.3,4.1,4.14,43390,0
2013-06-04,4.14,4.27,4.06,4.15,17349,0
2013-06-05,4.15,4.2,3.91,3.95,32175,0
2013-06-06,4.04,4.19,3.95,4.04,13400,0
2013-06-07,4.02,4.06,3.97,4.03,23230,0
2013-06-10,4.14,4.14,3.91,4.06,49428,0
2013-06-11,4,4,3.88,3.93,23758,0
2013-06-12,3.95,4,3.86,3.86,26734,0
2013-06-13,3.9,4.1,3.9,3.92,9740,0
2013-06-14,4.02,4.02,3.86,3.91,16575,0
2013-06-17,3.96,4,3.85,3.97,10844,0
2013-06-18,3.92,3.93,3.84,3.84,8214,0
2013-06-19,3.9,3.91,3.81,3.84,22076,0
2013-06-20,3.8,3.86,3.78,3.86,17605,0
2013-06-21,3.89,3.89,3.74,3.74,30183,0
2013-06-24,3.71,3.77,3.5,3.5,28115,0
2013-06-25,3.67,3.84,3.65,3.76,49199,0
2013-06-26,3.72,3.81,3.72,3.76,4695,0
2013-06-27,3.78,3.85,3.75,3.85,24525,0
2013-06-28,3.79,3.85,3.61,3.8,19890,0
2013-07-01,3.75,3.85,3.63,3.84,56656,0
2013-07-02,3.8,3.83,3.63,3.68,55492,0
2013-07-03,3.7,3.79,3.63,3.65,22537,0
2013-07-05,3.71,3.76,3.66,3.72,25890,0
2013-07-08,3.74,3.79,3.6,3.75,35225,0
2013-07-09,3.79,3.96,3.76,3.96,58825,0
2013-07-10,3.95,4,3.82,3.97,40156,0
2013-07-11,3.93,4.02,3.84,4,34031,0
2013-07-12,4.01,4.04,3.89,4.04,11618,0
2013-07-15,4.05,4.2,4.04,4.2,12467,0
2013-07-16,4.18,4.29,4.18,4.28,51777,0
2013-07-17,4.26,4.41,4.26,4.34,56107,0
2013-07-18,4.38,4.46,4.34,4.45,28059,0
2013-07-19,4.44,4.82,4.42,4.74,107937,0
2013-07-22,4.75,4.75,4.47,4.56,28735,0
2013-07-23,4.61,4.72,4.54,4.64,36930,0
2013-07-24,4.6,4.69,4.55,4.59,20637,0
2013-07-25,4.57,4.65,4.57,4.57,14275,0
2013-07-26,4.54,4.64,4.54,4.57,18750,0
2013-07-29,4.51,4.63,4.51,4.6,11200,0
2013-07-30,4.59,4.75,4.51,4.6,24150,0
2013-07-31,4.71,4.74,4.52,4.55,12350,0
2013-08-01,4.52,4.62,4.43,4.49,32948,0
2013-08-02,4.46,4.47,4.34,4.36,19050,0
2013-08-05,4.41,4.47,4.36,4.42,14294,0
2013-08-06,4.38,4.4,4.14,4.26,28579,0
2013-08-07,4.39,4.39,4.17,4.23,17451,0
2013-08-08,4.36,4.36,4.22,4.3,38838,0
2013-08-09,4.25,4.38,4.25,4.25,12658,0
2013-08-12,4.25,4.35,4.25,4.29,11574,0
2013-08-13,4.25,4.35,4.16,4.25,7967,0
2013-08-14,4.24,4.34,4.24,4.28,9268,0
2013-08-15,4.3,4.33,4.19,4.33,7449,0
2013-08-16,4.33,4.35,4.25,4.26,10607,0
2013-08-19,4.23,4.38,4.23,4.28,7213,0
2013-08-20,4.3,4.34,4.19,4.31,10769,0
2013-08-21,4.26,4.26,4.13,4.13,9067,0
2013-08-22,4.31,4.33,4.15,4.23,24684,0
2013-08-23,4.22,4.3,4.05,4.23,33502,0
2013-08-26,4.26,4.33,4.2,4.2,12595,0
2013-08-27,4.27,4.33,4.12,4.32,5600,0
2013-08-28,4.25,4.3,3.87,4.04,94602,0
2013-08-29,4.07,4.24,3.95,4.23,55997,0
2013-08-30,4.25,4.35,4.13,4.17,8940,0
2013-09-03,4.3,4.3,4.1,4.17,7441,0
2013-09-04,4.2,4.42,4.15,4.31,69211,0
2013-09-05,4.19,4.34,4.19,4.3,57281,0
2013-09-06,4.28,4.35,4.25,4.3,30450,0
2013-09-09,4.3,4.34,4.2,4.34,17367,0
2013-09-10,4.34,4.34,4.14,4.25,13858,0
2013-09-11,4.25,4.33,4.25,4.26,30016,0
2013-09-12,4.2,4.26,4.15,4.26,14224,0
2013-09-13,4.25,4.31,4.21,4.22,13847,0
2013-09-16,4.35,4.53,4.17,4.45,100148,0
2013-09-17,4.5,5.2,4.5,4.85,557102,0
2013-09-18,4.85,5.63,4.7,5.4,282845,0
2013-09-19,5.5,6.35,5.2,6.29,531013,0
2013-09-20,6.3,7.26,6.1,7.02,610420,0
2013-09-23,7.19,7.2,6.48,6.79,269549,0
2013-09-24,6.7,6.8,6.45,6.65,205111,0
2013-09-25,6.71,7.15,6.45,6.91,161236,0
2013-09-26,7,7.55,6.77,7.5,278217,0
2013-09-27,7.5,7.9,7.16,7.85,243871,0
2013-09-30,7.96,8.01,7.43,7.8,181261,0
2013-10-01,7.73,7.87,7.47,7.62,68409,0
2013-10-02,7.76,7.76,7,7.16,228566,0
2013-10-03,7,7.24,6.8,6.91,114080,0
2013-10-04,6.89,7.02,6.62,7.02,86824,0
2013-10-07,6.77,6.85,6.6,6.65,54967,0
2013-10-08,6.51,6.65,6.21,6.31,131564,0
2013-10-09,6.24,6.38,5.8,5.9,95458,0
2013-10-10,6.1,6.25,5.9,5.99,44094,0
2013-10-11,5.77,6.02,5.77,6,30677,0
2013-10-14,5.97,6.47,5.97,6.35,78190,0
2013-10-15,6.34,6.45,6,6.29,62659,0
2013-10-16,6.28,6.28,6,6.1,74011,0
2013-10-17,6.24,6.82,6.1,6.8,67376,0
2013-10-18,6.98,7.11,6.72,7.03,137344,0
2013-10-21,7.15,7.6,6.9,7.44,153811,0
2013-10-22,7.63,7.98,7.55,7.78,243711,0
2013-10-23,7.8,7.85,7.65,7.69,122875,0
2013-10-24,7.71,7.71,6.98,7.32,108939,0
2013-10-25,7.18,7.2,6.95,7.17,58987,0
2013-10-28,7.2,7.49,6.81,7.07,50411,0
2013-10-29,7.05,7.2,6.86,7.19,52353,0
2013-10-30,7.22,7.39,6.94,7.33,50793,0
2013-10-31,7.39,7.4,6.98,7.35,46000,0
2013-11-01,7.25,7.48,6.97,7.34,75558,0
2013-11-04,7.06,7.33,6.89,7.03,73550,0
2013-11-05,7.05,7.05,6.69,6.89,61396,0
2013-11-06,6.89,7.13,6.51,7.13,59847,0
2013-11-07,7.33,7.34,6.6,6.78,85790,0
2013-11-08,6.49,6.9,6.36,6.71,63634,0
2013-11-11,6.8,6.81,6.6,6.7,39966,0
2013-11-12,6.75,6.8,6.5,6.71,42576,0
2013-11-13,6.8,6.8,6.51,6.73,61470,0
2013-11-14,6.8,6.8,6.52,6.77,37416,0
2013-11-15,6.66,6.69,6.43,6.6,38833,0
2013-11-18,6.65,6.7,6.3,6.44,49351,0
2013-11-19,6.33,6.64,6.3,6.33,32236,0
2013-11-20,6.47,6.52,5.83,6.09,64025,0
2013-11-21,6.01,6.33,6.01,6.13,16705,0
2013-11-22,6.15,6.48,6.1,6.33,10846,0
2013-11-25,6.44,6.44,6.01,6.23,63439,0
2013-11-26,6.13,6.47,6.09,6.4,14021,0
2013-11-27,6.49,6.5,6.21,6.5,26130,0
2013-11-29,6.61,6.64,6.51,6.6,6900,0
2013-12-02,6.47,6.61,6.15,6.24,69313,0
2013-12-03,6.31,6.67,6.31,6.54,107505,0
2013-12-04,6.65,6.65,6.19,6.39,61669,0
2013-12-05,6.4,6.6,6.15,6.59,57245,0
2013-12-06,6.56,6.65,6.35,6.65,57655,0
2013-12-09,6.66,6.67,6.34,6.63,38403,0
2013-12-10,6.49,6.49,6.11,6.4,63027,0
2013-12-11,6.31,6.31,6.1,6.11,27417,0
2013-12-12,6.12,6.14,6.01,6.05,30481,0
2013-12-13,6.02,6.08,5.32,5.41,217946,0
2013-12-16,5.62,5.84,5.6,5.84,58807,0
2013-12-17,6.08,6.08,5.45,5.56,37972,0
2013-12-18,5.62,5.7,5.55,5.7,20609,0
2013-12-19,5.62,5.94,5.56,5.72,23723,0
2013-12-20,5.77,5.92,5.53,5.92,44323,0
2013-12-23,5.9,5.9,5.63,5.83,25260,0
2013-12-24,5.88,6.09,5.88,6.01,17650,0
2013-12-26,5.99,6.1,5.88,6,32040,0
2013-12-27,6.04,6.04,5.92,6,9634,0
2013-12-30,5.9,6.04,5.89,6.04,24295,0
2013-12-31,6.05,6.05,5.93,5.99,13200,0
2014-01-02,5.88,6.6,5.88,6.5,92147,0
2014-01-03,6.48,6.8,6.27,6.72,53630,0
2014-01-06,6.8,7,6.51,6.94,69353,0
2014-01-07,6.97,7.03,6.8,7.02,36749,0
2014-01-08,7,7.03,6.22,6.48,130174,0
2014-01-09,6.4,7,6.25,6.79,122682,0
2014-01-10,6.93,7.25,6.62,6.95,109661,0
2014-01-13,6.75,6.96,6.35,6.51,109262,0
2014-01-14,6.84,6.99,6.62,6.97,68452,0
2014-01-15,6.84,6.98,6.61,6.68,34125,0
2014-01-16,6.72,6.93,6.64,6.93,61808,0
2014-01-17,6.86,6.92,6.71,6.81,13387,0
2014-01-21,6.78,6.9,6.6,6.75,32074,0
2014-01-22,6.8,7,6.8,6.96,46711,0
2014-01-23,6.9,6.94,6.76,6.94,20020,0
2014-01-24,7,7.17,6.89,7.02,81868,0
2014-01-27,7,7,6.6,6.63,25051,0
2014-01-28,6.9,7.16,6.65,6.81,52123,0
2014-01-29,6.85,7.5,6.85,7.22,108834,0
2014-01-30,7.26,7.95,7,7.95,182019,0
2014-01-31,7.75,7.75,7.16,7.57,141865,0
2014-02-03,7.58,7.99,7.05,7.99,79998,0
2014-02-04,7.93,8.54,7.75,8.3,274526,0
2014-02-05,8.19,8.27,7.88,8.2,88413,0
2014-02-06,8.2,8.49,7.95,8.4,87329,0
2014-02-07,8.46,8.6,8.08,8.4,57299,0
2014-02-10,8.44,8.55,8.26,8.54,66284,0
2014-02-11,8.58,8.61,8.32,8.46,47348,0
2014-02-12,8.4,9,8.31,8.93,136974,0
2014-02-13,8.63,8.87,8.4,8.87,98628,0
2014-02-14,8.78,8.97,8.71,8.92,71857,0
2014-02-18,8.99,8.99,8.55,8.87,55440,0
2014-02-19,8.89,8.89,8.65,8.85,58661,0
2014-02-20,8.66,8.89,8.64,8.78,31334,0
2014-02-21,8.88,8.88,8.61,8.7,40639,0
2014-02-24,8.7,8.7,8.06,8.42,66532,0
2014-02-25,8.25,8.97,8.22,8.8,72271,0
2014-02-26,8.85,8.86,8.41,8.6,54308,0
2014-02-27,8.68,8.73,8.51,8.54,28270,0
2014-02-28,8.73,8.8,8.59,8.63,39787,0
2014-03-03,8.5,8.5,8.14,8.35,109112,0
2014-03-04,8.27,8.46,8.22,8.42,48717,0
2014-03-05,8.23,8.45,8.16,8.32,37508,0
2014-03-06,8.36,8.48,8.07,8.27,67124,0
2014-03-07,8.22,8.36,8.11,8.12,27022,0
2014-03-10,8.2,8.79,8.11,8.79,101617,0
2014-03-11,8.79,8.79,8.12,8.2,88095,0
2014-03-12,8.21,8.49,8.12,8.48,32986,0
2014-03-13,8.44,8.44,8.17,8.44,17144,0
2014-03-14,8.19,8.45,8.11,8.44,21367,0
2014-03-17,8.35,8.35,7.28,7.6,152856,0
2014-03-18,7.6,8.3,7.6,8.1,67604,0
2014-03-19,8.15,8.3,7.7,8.29,37231,0
2014-03-20,8.23,8.23,7.83,8.02,14407,0
2014-03-21,7.98,8.3,7.62,8.3,62750,0
2014-03-24,8.04,8.14,7.62,7.89,48654,0
2014-03-25,7.88,7.88,7.44,7.63,70470,0
2014-03-26,7.61,7.61,7.12,7.14,62300,0
2014-03-27,7.39,7.39,6.85,7.24,44533,0
2014-03-28,7.14,7.33,6.92,6.99,22062,0
2014-03-31,6.78,7.1,6.72,6.98,21088,0
2014-04-01,7.11,7.15,6.71,7.03,29034,0
2014-04-02,7.01,7.17,6.72,6.75,39722,0
2014-04-03,6.75,6.8,6.6,6.63,35513,0
2014-04-04,6.8,6.8,6.37,6.7,61795,0
2014-04-07,6.6,6.75,6.45,6.55,16049,0
2014-04-08,6.47,6.74,6.22,6.5,28655,0
2014-04-09,6.43,6.7,6.35,6.5,30247,0
2014-04-10,6.44,6.54,6.36,6.5,65356,0
2014-04-11,6.47,6.97,6.46,6.79,55114,0
2014-04-14,6.9,7.1,6.38,6.7,81376,0
2014-04-15,6.67,6.8,6.5,6.8,39179,0
2014-04-16,6.78,6.79,6.41,6.45,65156,0
2014-04-17,6.57,6.64,6.36,6.45,26548,0
2014-04-21,6.48,6.51,6.31,6.5,23007,0
2014-04-22,6.5,6.65,6.27,6.4,58440,0
2014-04-23,6.28,6.5,6.25,6.36,20338,0
2014-04-24,6.36,6.38,6.25,6.38,49335,0
2014-04-25,6.4,6.4,6.16,6.26,22269,0
2014-04-28,6.37,6.4,6.24,6.34,5582,0
2014-04-29,6.3,6.35,6.08,6.25,80802,0
2014-04-30,6.11,6.7,6.08,6.52,72971,0
2014-05-01,6.49,6.75,6.32,6.63,34887,0
2014-05-02,6.65,6.65,6.29,6.38,26550,0
2014-05-05,6.36,6.49,6.35,6.35,6637,0
2014-05-06,6.46,6.71,6.44,6.5,20938,0
2014-05-07,6.46,6.61,6.11,6.33,27662,0
2014-05-08,6.28,6.59,6.15,6.15,37586,0
2014-05-09,6.15,6.6,6.15,6.39,39462,0
2014-05-12,6.58,7.05,6.5,6.83,124163,0
2014-05-13,7.02,7.4,6.91,7.27,42952,0
2014-05-14,7.49,7.5,7,7.2,35295,0
2014-05-15,7.3,7.4,6.76,6.98,29207,0
2014-05-16,6.98,7.12,6.88,7,19880,0
2014-05-19,6.89,7.55,6.89,7.09,32102,0
2014-05-20,7.23,7.34,7,7.15,12551,0
2014-05-21,7.39,7.4,6.9,6.93,28326,0
2014-05-22,6.6,7.06,6.6,7.01,62428,0
2014-05-23,6.99,7.21,6.89,7.21,22951,0
2014-05-27,7.22,7.25,7.01,7.07,17877,0
2014-05-28,7.04,7.29,7.03,7.25,13888,0
2014-05-29,7.23,7.59,7.07,7.41,49158,0
2014-05-30,7.41,8.24,7.38,7.8,66326,0
2014-06-02,7.96,7.96,7.47,7.57,16965,0
2014-06-03,7.67,8.11,7.42,7.51,20026,0
2014-06-04,7.47,7.58,7.08,7.45,13961,0
2014-06-05,7.64,7.64,7.27,7.39,41272,0
2014-06-06,7.56,7.93,7.27,7.31,30913,0
2014-06-09,7.23,7.68,7.23,7.36,17498,0
2014-06-10,7.44,7.59,7.4,7.55,20721,0
2014-06-11,7.6,7.81,7.41,7.78,42978,0
2014-06-12,7.9,7.9,7.52,7.68,46063,0
2014-06-13,7.7,8.2,7.55,7.8,73010,0
2014-06-16,7.82,7.82,7.4,7.66,49314,0
2014-06-17,7.7,8.05,7.7,7.8,68237,0
2014-06-18,7.87,7.99,7.77,7.82,32023,0
2014-06-19,7.85,7.9,7.82,7.9,14012,0
2014-06-20,7.94,8.1,7.86,8.1,37462,0
2014-06-23,8.05,8.1,7.91,7.94,12340,0
2014-06-24,8,8.25,7.65,8.2,26093,0
2014-06-25,8.2,8.25,7.9,8.03,47433,0
2014-06-26,8.08,8.08,7.8,8.03,33708,0
2014-06-27,8.07,8.1,7.9,8.08,36600,0
2014-06-30,8.03,8.33,7.77,7.77,65692,0
2014-07-01,7.93,7.98,7.74,7.75,25177,0
2014-07-02,7.81,7.98,7.62,7.73,39300,0
2014-07-03,7.65,7.82,7.52,7.6,24563,0
2014-07-07,7.77,7.84,7.52,7.56,35811,0
2014-07-08,7.57,7.74,7.25,7.58,15844,0
2014-07-09,7.58,7.84,7.2,7.63,23234,0
2014-07-10,7.57,7.6,7.2,7.33,37298,0
2014-07-11,7.33,7.57,7.21,7.29,40657,0
2014-07-14,7.4,7.63,7.29,7.58,18463,0
2014-07-15,7.62,7.62,7.05,7.27,36089,0
2014-07-16,7.24,7.24,6.05,6.86,89775,0
2014-07-17,6.87,7,6.4,6.51,58367,0
2014-07-18,6.61,6.74,6.43,6.73,35227,0
2014-07-21,6.73,7.1,6.6,6.65,19033,0
2014-07-22,6.75,6.91,6.7,6.72,12247,0
2014-07-23,6.81,6.97,6.63,6.83,23617,0
2014-07-24,6.73,6.79,6.5,6.6,20320,0
2014-07-25,6.61,6.8,6.45,6.58,41122,0
2014-07-28,6.69,6.77,6.5,6.6,9372,0
2014-07-29,6.69,6.83,6.55,6.61,14624,0
2014-07-30,6.64,6.94,6.64,6.94,22596,0
2014-07-31,6.81,7.09,6.58,6.97,48503,0
2014-08-01,6.96,7.05,6.61,6.99,10358,0
2014-08-04,7.05,7.1,7,7.06,15026,0
2014-08-05,7.09,7.42,7.04,7.09,28342,0
2014-08-06,7.15,7.2,7.06,7.1,19530,0
2014-08-07,7.06,7.09,6.69,6.83,19317,0
2014-08-08,6.72,6.96,6.7,6.94,13700,0
2014-08-11,6.86,6.93,6.6,6.71,28139,0
2014-08-12,6.7,6.95,6.55,6.8,29288,0
2014-08-13,6.86,6.99,6.6,6.66,10710,0
2014-08-14,6.72,6.81,6.47,6.49,37141,0
2014-08-15,6.49,6.53,6.43,6.46,26156,0
2014-08-18,6.58,6.6,6.46,6.47,23337,0
2014-08-19,6.61,6.61,6.4,6.4,29538,0
2014-08-20,6.46,6.6,6.42,6.44,65637,0
2014-08-21,6.47,6.47,6.16,6.3,32257,0
2014-08-22,6.29,6.5,6.25,6.3,23675,0
2014-08-25,6.26,6.34,6.25,6.28,29089,0
2014-08-26,6.25,6.36,6.25,6.25,23382,0
2014-08-27,6.3,6.3,6.15,6.25,25741,0
2014-08-28,6.19,6.23,6.05,6.15,57426,0
2014-08-29,6.16,6.34,6.15,6.27,14688,0
2014-09-02,6.32,6.32,6,6.14,35065,0
2014-09-03,6.1,6.1,6.05,6.08,23045,0
2014-09-04,6.07,6.12,6,6.06,25495,0
2014-09-05,6.11,6.11,5.59,5.7,81350,0
2014-09-08,5.8,6.25,5.8,6.04,47673,0
2014-09-09,6.1,6.21,5.98,6.18,52391,0
2014-09-10,6.2,6.2,5.9,6,49523,0
2014-09-11,5.99,6.2,5.84,5.94,70851,0
2014-09-12,5.97,6,5.75,5.84,77659,0
2014-09-15,5.89,6,5.85,5.9,19551,0
2014-09-16,5.95,6.01,5.61,5.69,42632,0
2014-09-17,5.88,5.88,5.4,5.55,66814,0
2014-09-18,5.5,5.52,5.4,5.46,41195,0
2014-09-19,5.46,5.49,5.3,5.4,45775,0
2014-09-22,5.44,5.45,5.27,5.45,33887,0
2014-09-23,5.38,5.38,5.18,5.24,39660,0
2014-09-24,5.25,5.25,5,5.1,65807,0
2014-09-25,5.25,5.35,5.25,5.3,31290,0
2014-09-26,5.3,5.37,5.26,5.34,32153,0
2014-09-29,5.49,5.49,5.11,5.22,30715,0
2014-09-30,5.18,5.41,4.97,5.19,70148,0
2014-10-01,5.1,5.17,4.75,4.82,84221,0
2014-10-02,5.1,5.2,4.71,4.79,89192,0
2014-10-03,4.77,5.19,4.77,5.14,68522,0
2014-10-06,5.54,6.25,5.5,6.15,270147,0
2014-10-07,6.27,6.36,5.79,5.86,178811,0
2014-10-08,5.83,5.83,5.25,5.5,129705,0
2014-10-09,5.67,5.67,5.25,5.28,58535,0
2014-10-10,5.46,5.5,5.24,5.31,67378,0
2014-10-13,5.26,5.53,5.26,5.36,36569,0
2014-10-14,5.4,5.52,5.34,5.41,69790,0
2014-10-15,5.9,5.95,5,5.01,115835,0
2014-10-16,5.06,5.18,5,5.11,44726,0
2014-10-17,5.19,5.19,5.02,5.02,31525,0
2014-10-20,5.09,5.18,4.92,4.96,27516,0
2014-10-21,4.89,5.1,4.89,5.09,19130,0
2014-10-22,5.11,5.24,4.9,4.9,25155,0
2014-10-23,4.96,5.08,4.92,5.01,22584,0
2014-10-24,5.09,5.17,4.95,5.15,34365,0
2014-10-27,5.1,5.1,4.89,4.94,44622,0
2014-10-28,4.91,5.03,4.91,4.97,12691,0
2014-10-29,4.99,5,4.87,4.93,23764,0
2014-10-30,4.91,4.92,4.77,4.9,33816,0
2014-10-31,5.04,5.29,4.78,4.82,35812,0
2014-11-03,4.85,4.94,4.78,4.87,29836,0
2014-11-04,4.9,4.99,4.8,4.8,12406,0
2014-11-05,4.8,4.84,4.41,4.66,54720,0
2014-11-06,4.54,4.85,4.25,4.81,51102,0
2014-11-07,4.8,5.12,4.8,5.03,58375,0
2014-11-10,5.02,5.25,5,5.25,36400,0
2014-11-11,5.3,5.3,5.05,5.25,95723,0
2014-11-12,5.28,5.28,5.17,5.25,14230,0
2014-11-13,5.2,5.3,5.12,5.15,81162,0
2014-11-14,5.16,5.25,5,5.02,37009,0
2014-11-17,5.01,5.08,4.95,4.99,34936,0
2014-11-18,5,5.01,4.81,4.89,27900,0
2014-11-19,4.9,5.01,4.7,4.78,34106,0
2014-11-20,4.59,4.78,4.55,4.68,44056,0
2014-11-21,4.6,4.75,4.32,4.62,69209,0
2014-11-24,4.67,4.92,4.62,4.78,32504,0
2014-11-25,4.3,4.31,4.1,4.27,932647,0
2014-11-26,4.22,4.3,4.11,4.2,217218,0
2014-11-28,4.19,4.22,4.12,4.13,145380,0
2014-12-01,4.13,4.26,3.93,4.26,231780,0
2014-12-02,4.33,4.41,4.03,4.16,185441,0
2014-12-03,4.27,4.27,4.1,4.14,139275,0
2014-12-04,4.19,4.19,3.68,3.95,225281,0
2014-12-05,3.99,4.18,3.7,3.7,272159,0
2014-12-08,3.81,4.36,3.81,4,250122,0
2014-12-09,3.85,4.49,3.85,4.12,269308,0
2014-12-10,4.28,4.55,4.25,4.47,207056,0
2014-12-11,4.5,4.86,4.32,4.79,253171,0
2014-12-12,4.77,5.25,4.69,5.12,189749,0
2014-12-15,5.17,5.5,5,5.2,282026,0
2014-12-16,5.15,5.38,5.06,5.33,76465,0
2014-12-17,5.26,5.41,5.1,5.4,109233,0
2014-12-18,5.34,5.39,5.22,5.35,57560,0
2014-12-19,5.27,5.73,5.18,5.73,358302,0
2014-12-22,5.86,5.86,5.5,5.66,82122,0
2014-12-23,5.46,5.49,4.82,5.21,152011,0
2014-12-24,5.02,5.35,5.02,5.19,45159,0
2014-12-26,5.16,5.39,5.06,5.19,64124,0
2014-12-29,5.09,5.27,4.81,5.21,110654,0
2014-12-30,5.4,5.52,4.95,4.99,105969,0
2014-12-31,4.95,5.1,4.85,5.06,107130,0
2015-01-02,5.08,5.3,5,5.28,67694,0
2015-01-05,5.47,5.47,5.07,5.23,74963,0
2015-01-06,5.16,5.5,5.05,5.36,101985,0
2015-01-07,5.38,5.95,5.25,5.95,214233,0
2015-01-08,5.9,6.61,5.71,6.34,386898,0
2015-01-09,6.35,6.45,6,6.37,119181,0
2015-01-12,6.33,6.45,6.05,6.36,84023,0
2015-01-13,6.34,6.35,5.72,6.05,82575,0
2015-01-14,6,7.27,5.8,7.12,363970,0
2015-01-15,7,7.18,6.62,6.83,166926,0
2015-01-16,6.67,7.1,6.62,6.8,108851,0
2015-01-20,7.19,7.19,6.75,6.81,115502,0
2015-01-21,6.9,7.1,6.46,6.5,156464,0
2015-01-22,6.56,6.86,6.32,6.86,72178,0
2015-01-23,6.82,7.12,6.53,7.1,139624,0
2015-01-26,7.1,7.85,7.1,7.85,238183,0
2015-01-27,7.9,8.16,7.76,8.03,199571,0
2015-01-28,8.07,8.15,7.82,7.99,100716,0
2015-01-29,8.1,8.5,8,8.21,160011,0
2015-01-30,8.31,8.31,7.9,8.3,104106,0
2015-02-02,8.3,8.3,7.75,8.16,93370,0
2015-02-03,8.13,8.13,7.7,7.74,70676,0
2015-02-04,7.74,7.94,7.24,7.47,74834,0
2015-02-05,7.36,7.78,7.36,7.78,36770,0
2015-02-06,7.76,7.85,7.3,7.42,54720,0
2015-02-09,7.35,7.39,7,7,51135,0
2015-02-10,6.96,7.67,6.93,7.67,117081,0
2015-02-11,7.64,7.92,7.55,7.87,151841,0
2015-02-12,7.85,7.91,7.61,7.88,65305,0
2015-02-13,7.8,7.8,7.08,7.13,185155,0
2015-02-17,7.03,7.05,6.55,6.71,178728,0
2015-02-18,6.63,7.2,6.63,7.01,81198,0
2015-02-19,7.2,7.6,7.05,7.51,159933,0
2015-02-20,7.57,7.7,7.47,7.55,70373,0
2015-02-23,7.7,8.15,7.7,7.91,148809,0
2015-02-24,7.99,8,7.56,7.75,73968,0
2015-02-25,7.64,7.92,7.56,7.8,35436,0
2015-02-26,7.71,8.2,7.71,8.07,131503,0
2015-02-27,8.12,8.19,7.81,7.84,76288,0
2015-03-02,7.87,8.14,7.55,7.57,74100,0
2015-03-03,7.57,7.9,7.55,7.84,70900,0
2015-03-04,7.88,8.1,7.68,8.1,70500,0
2015-03-05,8.1,8.34,8.08,8.18,180500,0
2015-03-06,8.13,8.37,8.06,8.35,73800,0
2015-03-09,8.35,8.49,8.2,8.48,71000,0
2015-03-10,8.45,8.45,8.01,8.08,42300,0
2015-03-11,8.13,8.4,8.09,8.26,33600,0
2015-03-12,8.38,8.41,8.2,8.35,25300,0
2015-03-13,8.37,8.37,8.13,8.23,31600,0
2015-03-16,8.15,8.3,8.07,8.3,44000,0
2015-03-17,8.14,8.5,8.08,8.5,43800,0
2015-03-18,8.49,8.5,8.26,8.27,31400,0
2015-03-19,8.16,8.45,8.07,8.45,26800,0
2015-03-20,8.45,8.49,8,8,94600,0
2015-03-23,8.33,8.33,8.03,8.27,63400,0
2015-03-24,8.27,8.4,8.16,8.2,52000,0
2015-03-25,8.26,8.26,8.05,8.14,69300,0
2015-03-26,8.08,8.24,7.81,8.23,56100,0
2015-03-27,8.26,8.4,8.15,8.4,31900,0
2015-03-30,8.4,8.4,8.08,8.22,44900,0
2015-03-31,8.2,8.24,8.05,8.06,16124,0
2015-04-01,8.07,8.11,8,8.09,38400,0
2015-04-02,8.07,8.07,7.96,8.02,30700,0
2015-04-06,7.96,8.03,7.75,7.75,49200,0
2015-04-07,7.74,7.8,7.5,7.77,72607,0
2015-04-08,7.59,8.05,7.53,7.92,42800,0
2015-04-09,7.83,8.05,7.83,8.04,32343,0
2015-04-10,8.04,8.8,8.04,8.69,177100,0
2015-04-13,8.5,9.63,8.5,9.21,485100,0
2015-04-14,9.21,9.47,9.03,9.03,141500,0
2015-04-15,9.03,9.28,9.03,9.19,71999,0
2015-04-16,9.03,9.18,8.83,9,63409,0
2015-04-17,8.77,9.15,8.64,9.13,104400,0
2015-04-20,9.07,9.1,8.71,9.1,91318,0
2015-04-21,9.13,9.13,8.96,9.13,56887,0
2015-04-22,9.13,9.13,8.85,9.05,62837,0
2015-04-23,9.07,9.12,8.94,9.12,45100,0
2015-04-24,9.1,9.13,8.85,8.97,117105,0
2015-04-27,8.91,8.91,8.1,8.16,159700,0
2015-04-28,8.51,8.59,8.08,8.2,111600,0
2015-04-29,8.1,8.37,8.05,8.14,52900,0
2015-04-30,8.09,8.12,7.6,7.81,122400,0
2015-05-01,7.65,8.14,7.61,7.81,80100,0
2015-05-04,7.82,8.27,7.82,8.08,84600,0
2015-05-05,8.22,8.22,7.81,8.01,89700,0
2015-05-06,8.04,8.08,7.85,7.92,38913,0
2015-05-07,7.94,7.94,7.75,7.75,48928,0
2015-05-08,7.8,8.05,7.78,7.87,29300,0
2015-05-11,7.87,8.08,7.87,7.98,84400,0
2015-05-12,7.87,7.9,7.72,7.82,61689,0
2015-05-13,7.78,8.02,7.73,7.84,51748,0
2015-05-14,7.85,7.93,7.51,7.65,128800,0
2015-05-15,7.65,7.71,7.33,7.38,79074,0
2015-05-18,7.33,7.53,7.33,7.44,108857,0
2015-05-19,7.45,7.76,7.3,7.3,154680,0
2015-05-20,7.34,7.5,7.11,7.23,109807,0
2015-05-21,7.2,7.4,7.12,7.25,77000,0
2015-05-22,7.2,7.25,6.87,7.12,71500,0
2015-05-26,7.05,7.13,6.79,7.1,110384,0
2015-05-27,7.05,7.12,6.9,6.93,89700,0
2015-05-28,6.99,7.12,6.81,7.12,78923,0
2015-05-29,7.07,7.55,7.07,7.55,77100,0
2015-06-01,7.5,7.8,7.36,7.79,127394,0
2015-06-02,7.54,8.15,7.54,8.1,132314,0
2015-06-03,8.1,8.17,7.7,7.76,111000,0
2015-06-04,7.85,8.03,7.46,7.94,199500,0
2015-06-05,7.86,8.15,7.74,8.06,101100,0
2015-06-08,8.16,8.16,7.83,8.06,101600,0
2015-06-09,8.04,8.05,6.82,7.77,157554,0
2015-06-10,7.82,7.97,7.53,7.77,82209,0
2015-06-11,7.78,7.89,7.67,7.8,59816,0
2015-06-12,7.99,8.1,7.6,8.1,60200,0
2015-06-15,8.15,8.15,7.39,7.39,132700,0
2015-06-16,7.43,7.53,7.1,7.16,128000,0
2015-06-17,7.18,7.29,6.87,6.95,147600,0
2015-06-18,7.04,7.08,6.53,6.66,136800,0
2015-06-19,6.8,7,6.64,6.75,162900,0
2015-06-22,6.75,6.75,5.96,6.34,414200,0
2015-06-23,6.44,6.49,6,6.1,328410,0
2015-06-24,6,7.02,5.87,6.41,621900,0
2015-06-25,6.3,6.55,6.1,6.28,261400,0
2015-06-26,6.23,6.48,6.08,6.21,1348000,0
2015-06-29,6.18,6.25,5.93,5.99,187300,0
2015-06-30,6.07,6.38,5.91,6.13,234028,0
2015-07-01,6.15,6.42,5.9,6.36,195000,0
2015-07-02,6.41,6.42,6.19,6.4,154900,0
2015-07-06,6.36,6.56,6.04,6.35,140300,0
2015-07-07,6.35,6.43,6.02,6.25,183000,0
2015-07-08,6.2,6.28,6,6.2,281100,0
2015-07-09,6.27,6.34,5.96,6.1,282700,0
2015-07-10,6.02,6.5,6.02,6.47,110500,0
2015-07-13,6.53,6.57,6.26,6.51,188700,0
2015-07-14,6.55,6.74,6.32,6.59,81829,0
2015-07-15,6.52,6.72,6.45,6.7,213882,0
2015-07-16,6.61,7,6.52,6.97,315600,0
2015-07-17,7,7.16,6.47,6.86,466000,0
2015-07-20,6.82,7.16,6.51,7.11,286800,0
2015-07-21,6.22,7.66,6.22,7.46,365500,0
2015-07-22,7.42,8.28,7.25,8.09,448300,0
2015-07-23,8.12,8.25,7.7,7.94,246200,0
2015-07-24,7.97,8.45,7.75,8.22,345800,0
2015-07-27,8.15,8.17,7.57,8.05,439400,0
2015-07-28,8.07,8.25,7.68,8.24,282000,0
2015-07-29,8.35,8.43,7.71,7.81,269983,0
2015-07-30,7.9,8.32,7.58,8.25,322500,0
2015-07-31,8.25,8.25,7.95,8.08,184600,0
2015-08-03,8.06,8.26,7.67,7.77,130318,0
2015-08-04,7.65,7.92,7.65,7.86,72100,0
2015-08-05,7.88,8.19,7.85,7.9,110100,0
2015-08-06,7.98,8.09,7.75,7.75,175042,0
2015-08-07,7.72,7.89,7.55,7.61,101800,0
2015-08-10,7.55,8.12,7.55,7.92,228700,0
2015-08-11,7.88,8.19,7.88,8.15,88260,0
2015-08-12,8.05,8.44,7.9,8.23,117500,0
2015-08-13,8.62,8.62,8.12,8.16,43900,0
2015-08-14,8.12,8.43,8.1,8.4,101500,0
2015-08-17,8.34,8.55,8.22,8.49,103500,0
2015-08-18,8.5,8.57,8.22,8.23,44600,0
2015-08-19,8.26,8.29,7.93,8,84200,0
2015-08-20,7.95,8.18,7.41,7.51,163000,0
2015-08-21,7.22,7.8,7.17,7.54,206900,0
2015-08-24,7.15,7.66,7.09,7.1,161608,0
2015-08-25,7.5,7.51,7.1,7.19,83900,0
2015-08-26,7.34,7.48,7.15,7.44,58600,0
2015-08-27,7.47,7.75,7.42,7.63,112700,0
2015-08-28,7.58,7.89,7.58,7.87,47200,0
2015-08-31,7.84,8.07,7.83,7.91,40700,0
2015-09-01,7.67,8,7.61,7.69,56500,0
2015-09-02,7.76,7.76,7.38,7.55,163400,0
2015-09-03,7.5,7.54,6.9,7.01,210200,0
2015-09-04,6.9,7.22,6.74,6.98,150400,0
2015-09-08,7.05,7.14,6.92,7.1,76400,0
2015-09-09,7.2,7.5,7.2,7.24,124600,0
2015-09-10,7.23,7.57,7.23,7.57,91832,0
2015-09-11,7.49,7.79,7.48,7.71,88200,0
2015-09-14,7.75,8.98,7.7,8.96,548000,0
2015-09-15,8.79,9.31,8.7,9.09,387168,0
2015-09-16,9.04,9.1,8.7,8.94,168700,0
2015-09-17,8.9,9.96,8.9,9.49,369381,0
2015-09-18,9.37,9.96,9.36,9.96,442500,0
2015-09-21,9.81,10.25,8.77,9.35,516000,0
2015-09-22,9.25,9.57,9.11,9.46,114900,0
2015-09-23,9.5,9.7,9.14,9.47,97191,0
2015-09-24,9.35,9.46,8.84,8.92,206791,0
2015-09-25,9.04,9.1,8.31,8.44,192400,0
2015-09-28,8.36,8.5,7.67,7.9,226517,0
2015-09-29,7.85,8.33,7.49,7.78,183800,0
2015-09-30,7.86,8.05,7.56,7.82,188600,0
2015-10-01,7.01,7.3,6.51,6.56,1060900,0
2015-10-02,6.62,6.83,6.5,6.62,485200,0
2015-10-05,6.73,7,6.63,6.96,315286,0
2015-10-06,7.05,7.05,6.5,6.62,228200,0
2015-10-07,6.61,7.1,6.35,7,209187,0
2015-10-08,7.14,7.22,6.79,7.13,186400,0
2015-10-09,7.09,7.72,7.09,7.21,497400,0
2015-10-12,7.27,7.6,7.2,7.37,169298,0
2015-10-13,7.25,7.55,7.02,7.05,91900,0
2015-10-14,7,7.37,6.91,7.34,159600,0
2015-10-15,7.33,7.6,7.28,7.55,150800,0
2015-10-16,7.61,7.71,7.28,7.28,157800,0
2015-10-19,7.27,7.55,7,7.19,137864,0
2015-10-20,7.21,7.24,6.8,6.94,138140,0
2015-10-21,6.97,7.13,6.7,6.74,153500,0
2015-10-22,6.7,6.86,6.5,6.79,116200,0
2015-10-23,6.97,7,6.67,6.7,87900,0
2015-10-26,6.78,7.05,6.7,7.01,142500,0
2015-10-27,7.01,7.32,6.83,7.12,302800,0
2015-10-28,7.1,7.52,7.05,7.4,162900,0
2015-10-29,7.39,7.5,6.97,7.06,201800,0
2015-10-30,7.12,7.13,6.55,6.55,789600,0
2015-11-02,6.63,7.44,6.63,7.44,266396,0
2015-11-03,7.39,7.57,7.18,7.34,151278,0
2015-11-04,7.34,7.34,6.85,7.15,250116,0
2015-11-05,7.15,7.15,6.83,7.02,112000,0
2015-11-06,6.94,7.25,6.73,7.22,143500,0
2015-11-09,7.24,7.4,7.15,7.29,122651,0
2015-11-10,7.27,7.48,7.14,7.41,129900,0
2015-11-11,7.4,7.41,7.1,7.19,144800,0
2015-11-12,7.33,7.4,7.08,7.17,133600,0
2015-11-13,7.1,7.45,6.99,7.15,202700,0
2015-11-16,7.1,7.25,6.6,6.81,285600,0
2015-11-17,6.84,6.92,6.61,6.65,136400,0
2015-11-18,6.68,7.02,6.61,7,102900,0
2015-11-19,7.01,7.14,6.63,6.67,131500,0
2015-11-20,6.74,6.94,6.62,6.76,143200,0
2015-11-23,6.77,7.07,6.75,7.07,112500,0
2015-11-24,7.05,7.05,6.67,6.86,140200,0
2015-11-25,6.88,7.18,6.88,7.17,129500,0
2015-11-27,7.2,7.2,7.09,7.2,61400,0
2015-11-30,7.18,7.22,6.78,6.92,110400,0
2015-12-01,6.93,6.95,6.69,6.9,87594,0
2015-12-02,6.89,7.18,6.81,6.9,126167,0
2015-12-03,6.89,6.89,6.26,6.56,223783,0
2015-12-04,6.63,6.79,6.4,6.7,176200,0
2015-12-07,6.72,6.72,6.39,6.55,104600,0
2015-12-08,6.49,6.75,6.49,6.62,52760,0
2015-12-09,6.54,6.59,6.31,6.49,144000,0
2015-12-10,6.49,6.51,6.37,6.41,42500,0
2015-12-11,6.3,6.46,6.06,6.08,121700,0
2015-12-14,6.11,6.24,6.01,6.08,103875,0
2015-12-15,6.11,6.32,6.05,6.08,98200,0
2015-12-16,6.06,6.29,5.96,5.99,263700,0
2015-12-17,5.94,6.4,5.62,6.19,221700,0
2015-12-18,6.15,6.48,6.1,6.22,274600,0
2015-12-21,6.31,6.43,6.18,6.29,72900,0
2015-12-22,6.31,6.31,5.85,6.13,167912,0
2015-12-23,6.16,6.26,5.97,6.2,159700,0
2015-12-24,6.21,6.21,6.1,6.15,37743,0
2015-12-28,6.1,6.1,5.93,6,119062,0
2015-12-29,6.04,6.17,5.95,6.15,72405,0
2015-12-30,6.09,6.3,6.09,6.14,69600,0
2015-12-31,6.1,6.17,6.01,6.02,64655,0
2016-01-04,5.94,5.986,5.83,5.91,118876,0
2016-01-05,5.92,6.04,5.78,5.96,119994,0
2016-01-06,5.87,6.18,5.87,6.05,144509,0
2016-01-07,6,6.0211,4.88,4.97,544743,0
2016-01-08,4.99,5.24,4.615,4.68,273068,0
2016-01-11,4.71,4.7399,4.05,4.22,479104,0
2016-01-12,4.22,4.4988,3.9,4.25,320529,0
2016-01-13,4.31,4.376,3.92,3.99,235522,0
2016-01-14,3.97,4.28,3.799,4.13,136331,0
2016-01-15,4.01,4.2,3.87,4.08,120554,0
2016-01-19,4.09,4.09,3.72,3.88,130400,0
2016-01-20,3.77,4.047,3.54,3.92,301454,0
2016-01-21,3.89,3.9882,3.75,3.86,85859,0
2016-01-22,3.93,4.07,3.85,4.07,61960,0
2016-01-25,4.11,4.22,3.97,4,63420,0
2016-01-26,4,4,3.75,3.9,89360,0
2016-01-27,3.89,3.9,3.66,3.69,85420,0
2016-01-28,3.7,3.75,3.45,3.54,134139,0
2016-01-29,3.62,3.77,3.505,3.6,206053,0
2016-02-01,3.61,3.6606,3.5,3.58,69810,0
2016-02-02,3.54,3.68,3.3811,3.47,96642,0
2016-02-03,3.5,3.52,3.24,3.48,107451,0
2016-02-04,3.47,3.73,3.44,3.49,103214,0
2016-02-05,3.57,3.57,3.32,3.32,110572,0
2016-02-08,3.27,3.35,3.122,3.21,84300,0
2016-02-09,3.14,3.3758,3.14,3.18,55326,0
2016-02-10,3.2,3.43,3.18,3.23,58211,0
2016-02-11,3.13,3.31,3.0901,3.25,28155,0
2016-02-12,3.27,3.51,3.25,3.38,131931,0
2016-02-16,3.5,3.64,3.45,3.64,69995,0
2016-02-17,3.87,3.99,3.66,3.99,91998,0
2016-02-18,4,4.0685,3.83,3.92,134749,0
2016-02-19,3.91,4.14,3.81,4.04,167564,0
2016-02-22,4.07,4.115,3.99,4.04,78494,0
2016-02-23,4.01,4.1096,3.94,3.95,55252,0
2016-02-24,3.9,4.15,3.87,4.1,91624,0
2016-02-25,4.11,4.16,4,4.1,122766,0
2016-02-26,4,4.24,4,4.21,222335,0
2016-02-29,4.2,4.22,4.07,4.13,57355,0
2016-03-01,4.13,4.18,4.08,4.13,79027,0
2016-03-02,4.12,4.23,4.1,4.13,150320,0
2016-03-03,4.13,4.13,3.6042,3.84,242749,0
2016-03-04,3.86,4.08,3.78,4.04,72205,0
2016-03-07,4.03,4.49,4.03,4.42,121945,0
2016-03-08,4.41,4.73,4.29,4.54,147814,0
2016-03-09,4.51,4.61,4.41,4.46,61989,0
2016-03-10,4.46,4.5,4.22,4.27,38355,0
2016-03-11,4.33,4.45,4.25,4.44,46368,0
2016-03-14,4.42,4.475,4.32,4.33,40383,0
2016-03-15,4.3,4.39,3.88,3.98,112886,0
2016-03-16,3.98,4.08,3.94,4.08,44081,0
2016-03-17,4.08,4.19,3.87,4.13,83045,0
2016-03-18,4.19,4.58,4.09,4.55,175133,0
2016-03-21,4.5,4.83,4.46,4.49,143919,0
2016-03-22,4.49,4.725,4.45,4.65,67927,0
2016-03-23,4.63,4.65,4.28,4.3,32711,0
2016-03-24,4.26,4.4,4.19,4.34,31072,0
2016-03-28,4.35,4.42,4.245,4.26,23385,0
2016-03-29,4.27,4.5,4.21,4.46,83697,0
2016-03-30,4.45,4.55,4.35,4.37,47926,0
2016-03-31,4.35,4.5,4.31,4.4,71657,0
2016-04-01,4.36,4.7,4.34,4.65,113897,0
2016-04-04,4.55,4.78,4.37,4.61,166986,0
2016-04-05,4.58,4.9499,4.57,4.84,181850,0
2016-04-06,4.89,5.04,4.62,4.99,157606,0
2016-04-07,4.95,5,4.85,4.9,98781,0
2016-04-08,4.9,4.9,4.66,4.71,70508,0
2016-04-11,4.76,4.8,4.6,4.68,58915,0
2016-04-12,4.6001,4.82,4.5,4.55,88260,0
2016-04-13,4.62,4.95,4.49,4.89,160426,0
2016-04-14,4.91,4.95,4.78,4.82,50464,0
2016-04-15,4.77,4.92,4.75,4.83,42070,0
2016-04-18,4.87,5.03,4.87,5.01,77997,0
2016-04-19,5.02,5.11,4.91,5.07,75701,0
2016-04-20,5.06,5.11,5,5.02,45700,0
2016-04-21,5,5.19,4.997,5.13,85630,0
2016-04-22,5.04,5.22,4.67,5.09,122370,0
2016-04-25,5.15,5.2,4.94,5.01,58766,0
2016-04-26,4.98,5.05,4.79,4.8,116359,0
2016-04-27,4.75,5,4.71,4.92,64519,0
2016-04-28,4.98,5.24,4.9,5.1,90736,0
2016-04-29,5.08,5.17,4.75,4.77,93683,0
2016-05-02,4.8,5.13,4.79,5.1,48558,0
2016-05-03,5.08,5.08,4.76,4.85,72559,0
2016-05-04,4.85,4.8689,4.68,4.72,58647,0
2016-05-05,4.73,4.73,4.58,4.61,53532,0
2016-05-06,4.6,4.74,4.54,4.68,114680,0
2016-05-09,4.7,4.94,4.6301,4.82,54102,0
2016-05-10,5,5.0749,4.85,5.03,58182,0
2016-05-11,4.99,5.03,4.66,4.7,110196,0
2016-05-12,4.78,4.78,4.47,4.5,101353,0
2016-05-13,4.4,4.97,4.35,4.83,187908,0
2016-05-16,4.87,5.03,4.76,4.93,91568,0
2016-05-17,4.9,5.07,4.85,4.89,81456,0
2016-05-18,4.89,5.065,4.79,5,140340,0
2016-05-19,4.9,5.05,4.82,4.88,82138,0
2016-05-20,4.91,5.19,4.91,5.18,94335,0
2016-05-23,5.23,5.25,5.15,5.17,62859,0
2016-05-24,5.25,5.42,5.21,5.35,119352,0
2016-05-25,5.4,5.4,5.25,5.35,82906,0
2016-05-26,5.34,5.42,5.25,5.28,81097,0
2016-05-27,5.22,5.49,5.02,5.49,124295,0
2016-05-31,5.41,5.74,5.35,5.7,276225,0
2016-06-01,5.7,5.88,5.466,5.72,60489,0
2016-06-02,5.79,5.9,5.73,5.88,52885,0
2016-06-03,5.89,5.89,5.63,5.83,104959,0
2016-06-06,5.96,6.07,5.81,6.03,249541,0
2016-06-07,6.01,6.21,5.9,6.11,193875,0
2016-06-08,6.05,6.42,6.05,6.33,89001,0
2016-06-09,6.34,6.43,6.2,6.26,133838,0
2016-06-10,6.19,6.49,6.19,6.34,112561,0
2016-06-13,6.3,6.5,6.17,6.23,109886,0
2016-06-14,6.25,6.6,5.84,5.98,306558,0
2016-06-15,6.05,6.32,5.79,6.1,219717,0
2016-06-16,6.02,6.17,5.87,6.12,119241,0
2016-06-17,6.1,6.21,5.83,5.98,269980,0
2016-06-20,6.15,6.45,5.9,6.24,262071,0
2016-06-21,5.52,5.6,5.16,5.38,2083977,0
2016-06-22,5.38,5.59,5.34,5.5,228610,0
2016-06-23,5.56,5.73,5.5,5.73,149395,0
2016-06-24,5.45,5.56,5.28,5.44,460953,0
2016-06-27,5.33,5.37,5.03,5.1,115283,0
2016-06-28,5.14,5.29,5.11,5.27,101979,0
2016-06-29,5.41,5.56,5.18,5.51,107418,0
2016-06-30,5.6,5.675,5.39,5.55,123469,0
2016-07-01,5.65,5.75,5.5,5.72,163540,0
2016-07-05,5.69,5.9,5.47,5.63,101708,0
2016-07-06,5.59,5.76,5.44,5.72,98037,0
2016-07-07,5.7858,5.8,5.67,5.8,33182,0
2016-07-08,5.94,6,5.7,5.98,137101,0
2016-07-11,6.01,6.17,5.8,6.09,178479,0
2016-07-12,6.1,6.31,5.91,6.16,127739,0
2016-07-13,6.24,6.25,5.83,5.95,89628,0
2016-07-14,6,6,5.86,5.9,25815,0
2016-07-15,5.97,6.0399,5.9,6.01,36905,0
2016-07-18,5.97,6.15,5.93,6,68669,0
2016-07-19,6,6.04,5.92,5.92,35766,0
2016-07-20,5.96,6.0225,5.77,5.88,81089,0
2016-07-21,5.89,6.01,5.69,5.73,80454,0
2016-07-22,5.74,6.02,5.72,5.98,44421,0
2016-07-25,5.87,6.21,5.74,6.11,169935,0
2016-07-26,6.12,6.18,5.93,6.14,161937,0
2016-07-27,6.16,6.21,6.04,6.12,64396,0
2016-07-28,6.04,6.17,5.97,6,60885,0
2016-07-29,5.97,6.04,5.68,5.77,346140,0
2016-08-01,5.83,6.05,5.83,6.03,88984,0
2016-08-02,6,6.07,5.8021,5.9,38274,0
2016-08-03,5.99,6.19,5.92,6,70017,0
2016-08-04,6.1,6.1,5.92,5.93,40419,0
2016-08-05,5.8,6.1,5.65,6.02,106926,0
2016-08-08,5.97,5.99,5.78,5.78,55769,0
2016-08-09,5.78,5.855,5.72,5.79,44420,0
2016-08-10,5.81,5.81,5.54,5.65,45551,0
2016-08-11,5.69,5.87,5.63,5.81,24092,0
2016-08-12,5.81,6.02,5.71,6,38863,0
2016-08-15,5.98,6.18,5.97,6.14,80663,0
2016-08-16,6.08,6.32,6.07,6.09,88559,0
2016-08-17,6.05,6.05,5.8,5.85,36060,0
2016-08-18,5.84,5.97,5.84,5.93,24365,0
2016-08-19,5.93,5.93,5.78,5.79,31191,0
2016-08-22,5.83,5.87,5.7,5.72,43841,0
2016-08-23,5.8,5.85,5.69,5.8,21344,0
2016-08-24,5.78,5.87,5.68,5.77,64084,0
2016-08-25,5.7,5.77,5.62,5.67,31575,0
2016-08-26,5.76,5.85,5.69,5.73,13759,0
2016-08-29,5.8,5.8,5.53,5.56,41320,0
2016-08-30,5.62,5.63,5.52,5.55,10852,0
2016-08-31,5.6,5.62,5.53,5.6,39124,0
2016-09-01,5.55,5.6,5.37,5.53,44271,0
2016-09-02,5.56,5.6446,5.5,5.55,46643,0
2016-09-06,5.51,5.57,5.46,5.48,23871,0
2016-09-07,5.51,5.51,5.28,5.39,79296,0
2016-09-08,5.35,5.47,5.28,5.4,149608,0
2016-09-09,5.41,5.41,5.04,5.11,55151,0
2016-09-12,4.92,5.24,4.92,5.24,137637,0
2016-09-13,5.03,5.15,4.74,4.82,129810,0
2016-09-14,5.02,5.36,4.89,4.92,118776,0
2016-09-15,4.9,5.15,4.9,5.11,69228,0
2016-09-16,5.23,5.39,4.9,5.2,490584,0
2016-09-19,5.21,5.63,5.07,5.29,583740,0
2016-09-20,5.36,5.65,5,5.13,360827,0
2016-09-21,5.24,5.3699,5.03,5.35,111349,0
2016-09-22,5.38,5.5,5.326,5.38,120859,0
2016-09-23,5.63,5.64,5.42,5.54,110044,0
2016-09-26,5.39,5.61,5.39,5.6,117247,0
2016-09-27,5.6331,5.71,5.51,5.63,103738,0
2016-09-28,5.7,5.715,5.54,5.56,85470,0
2016-09-29,5.58,5.59,5.35,5.37,98874,0
2016-09-30,5.35,5.65,5.3,5.57,156589,0
2016-10-03,5.55,5.6744,5.4,5.5,71296,0
2016-10-04,5.57,5.63,5.4,5.49,115090,0
2016-10-05,5.5,5.64,5.45,5.58,105535,0
2016-10-06,5.55,5.55,5.34,5.34,89249,0
2016-10-07,5.35,5.36,5.2101,5.24,99038,0
2016-10-10,5.26,5.52,5.26,5.46,116549,0
2016-10-11,5.47,5.47,5.26,5.26,98018,0
2016-10-12,5.3,5.45,5.23,5.38,79403,0
2016-10-13,5.4,5.4,5.17,5.22,126764,0
2016-10-14,5.25,5.27,5.05,5.07,82786,0
2016-10-17,5.07,5.32,5.05,5.2,587147,0
2016-10-18,5.35,5.35,5.07,5.1,99299,0
2016-10-19,5.07,5.1613,4.91,4.96,170144,0
2016-10-20,4.99,5.18,4.95,5.1,220958,0
2016-10-21,5,5.15,5,5.12,58085,0
2016-10-24,5.12,5.1744,5,5.02,86464,0
2016-10-25,5.06,5.08,4.8,4.87,139265,0
2016-10-26,4.87,5.14,4.84,4.88,295961,0
2016-10-27,4.96,5.11,4.89,4.98,166374,0
2016-10-28,4.99,5.03,4.83,4.94,133182,0
2016-10-31,4.93,4.945,4.8,4.82,116521,0
2016-11-01,4.8363,4.91,4.72,4.81,165118,0
2016-11-02,4.8,4.8,4.38,4.43,308190,0
2016-11-03,4,4.74,4,4.46,292018,0
2016-11-04,4.5,4.53,4.18,4.2,184154,0
2016-11-07,4.32,4.46,4.255,4.42,94467,0
2016-11-08,4.42,4.78,4.3946,4.61,102463,0
2016-11-09,4.59,5.07,4.5792,5.07,448040,0
2016-11-10,5.06,5.26,5.0301,5.2,303014,0
2016-11-11,5.18,5.68,5.11,5.63,288396,0
2016-11-14,5.63,5.74,5.34,5.61,185413,0
2016-11-15,5.6,5.62,5.11,5.5,174386,0
2016-11-16,5.47,5.69,5.32,5.66,228885,0
2016-11-17,5.62,5.95,5.51,5.91,192874,0
2016-11-18,5.9,5.9,5.6,5.79,125871,0
2016-11-21,5.75,5.81,5.3501,5.78,208158,0
2016-11-22,5.76,5.8,5.5,5.68,191452,0
2016-11-23,5.6,5.76,5.5,5.74,131451,0
2016-11-25,5.76,5.85,5.59,5.84,53703,0
2016-11-28,5.8,5.84,5.47,5.54,220865,0
2016-11-29,5.57,5.7,5.37,5.4,89557,0
2016-11-30,5.4,5.44,5.11,5.14,187023,0
2016-12-01,5.08,5.32,5,5.07,152716,0
2016-12-02,5.08,5.135,4.96,5,148934,0
2016-12-05,5.06,5.21,5,5.02,240044,0
2016-12-06,5.2,5.448,5.11,5.29,372871,0
2016-12-07,5.31,5.34,5.12,5.26,135353,0
2016-12-08,5.27,5.37,5.2,5.36,112607,0
2016-12-09,5.4,5.45,5.161,5.22,177457,0
2016-12-12,5.15,5.24,5.03,5.17,184986,0
2016-12-13,5.23,5.55,5.21,5.5,277257,0
2016-12-14,5.5,5.7,5.32,5.4,233069,0
2016-12-15,5.41,5.64,5.34,5.57,139019,0
2016-12-16,6.89,6.89,5.56,6.85,259300,0
2016-12-19,6,6.1989,5.43,5.48,314014,0
2016-12-20,5.36,5.6,5.2871,5.38,166675,0
2016-12-21,5.37,5.4999,5.28,5.44,114702,0
2016-12-22,5.43,5.5,5.03,5.15,140565,0
2016-12-23,5.15,5.3,5.11,5.26,56414,0
2016-12-27,5.15,5.9444,5.15,5.42,224975,0
2016-12-28,5.41,5.635,5.3,5.37,66981,0
2016-12-29,5.31,5.41,5.15,5.19,58779,0
2016-12-30,5.23,5.3,5.08,5.18,71485,0
2017-01-03,5.32,5.7,5.18,5.44,303589,0
2017-01-04,5.5,5.65,5.3,5.5,285072,0
2017-01-05,5.65,5.69,5.4,5.48,96838,0
2017-01-06,5.55,5.555,5.39,5.44,52122,0
2017-01-09,5.6,5.6,5.25,5.33,127247,0
2017-01-10,5.35,5.5299,5.24,5.3,104471,0
2017-01-11,5.31,5.35,5,5.16,198343,0
2017-01-12,5.1,5.19,4.99,5.08,176897,0
2017-01-13,5.1,5.15,5.03,5.07,106964,0
2017-01-17,5.06,5.06,4.82,4.9,197782,0
2017-01-18,4.93,5.04,4.75,5.03,116770,0
2017-01-19,4.9,5.08,4.88,4.92,107198,0
2017-01-20,4.85,4.99,4.813,4.9,161132,0
2017-01-23,4.84,5,4.75,4.84,80244,0
2017-01-24,4.83,4.9,4.65,4.84,159132,0
2017-01-25,4.87,4.97,4.72,4.83,101594,0
2017-01-26,4.82,4.95,4.52,4.64,127596,0
2017-01-27,4.59,4.83,4.5,4.63,197377,0
2017-01-30,4.706,4.84,4.5,4.58,104679,0
2017-01-31,4.57,4.7749,4.51,4.76,176798,0
2017-02-01,4.82,4.99,4.76,4.86,105855,0
2017-02-02,4.84,4.94,4.62,4.75,228837,0
2017-02-03,4.76,4.98,4.7,4.95,125615,0
2017-02-06,4.97,5.05,4.9,4.92,464703,0
2017-02-07,4.91,4.95,4.85,4.88,226628,0
2017-02-08,4.84,4.9799,4.79,4.84,159773,0
2017-02-09,4.82,4.99,4.75,4.79,128788,0
2017-02-10,4.83,4.91,4.7661,4.83,109391,0
2017-02-13,4.89,5.02,4.8,4.89,314947,0
2017-02-14,4.92,4.92,4.75,4.8,208116,0
2017-02-15,4.8,5.0332,4.8,4.93,189195,0
2017-02-16,5,5.15,4.92,5.07,374081,0
2017-02-17,5.14,5.15,4.8,4.91,214064,0
2017-02-21,5.04,5.28,5.04,5.09,357800,0
2017-02-22,5.31,5.31,4.8,4.89,916880,0
2017-02-23,4.89,4.9,4.59,4.71,279218,0
2017-02-24,4.7,4.75,4.45,4.62,274159,0
2017-02-27,4.64,5.05,4.59,4.97,669126,0
2017-02-28,4.95,5.02,4.63,4.7,511592,0
2017-03-01,4.77,5.03,4.67,4.68,281094,0
2017-03-02,4.66,4.89,4.65,4.76,196042,0
2017-03-03,4.82,4.91,4.6999,4.75,165344,0
2017-03-06,4.75,4.9,4.75,4.86,296954,0
2017-03-07,4.88,5.07,4.78,4.94,374029,0
2017-03-08,5.18,5.54,5.06,5.48,755051,0
2017-03-09,5.48,5.94,5.36,5.39,1307370,0
2017-03-10,5.43,6.18,5.3901,6.05,1872706,0
2017-03-13,6.02,6.1,5.62,5.93,684118,0
2017-03-14,5.94,6,5.48,5.5,501703,0
2017-03-15,5.6,5.97,5.5068,5.72,511199,0
2017-03-16,5.8,5.8,5.46,5.56,232901,0
2017-03-17,5.48,5.6,5.26,5.44,565216,0
2017-03-20,2.2,2.5101,2.05,2.21,11308990,0
2017-03-21,2.25,2.26,1.74,1.75,4388515,0
2017-03-22,1.75,2,1.5,1.7,3485107,0
2017-03-23,1.73,1.74,1.57,1.62,1223944,0
2017-03-24,1.61,1.71,1.59,1.6,876684,0
2017-03-27,1.58,1.9,1.53,1.85,2286947,0
2017-03-28,1.99,1.99,1.75,1.93,1804929,0
2017-03-29,1.95,1.97,1.8,1.86,718090,0
2017-03-30,1.89,1.96,1.8,1.93,718662,0
2017-03-31,1.94,1.94,1.84,1.86,551908,0
2017-04-03,1.87,1.87,1.73,1.75,341863,0
2017-04-04,1.79,1.79,1.68,1.78,595882,0
2017-04-05,1.81,1.8204,1.63,1.68,790179,0
2017-04-06,1.69,1.75,1.65,1.69,282066,0
2017-04-07,1.71,1.71,1.61,1.69,325954,0
2017-04-10,1.69,1.7,1.65,1.65,209154,0
2017-04-11,1.65,1.66,1.6,1.62,301897,0
2017-04-12,1.64,1.77,1.62,1.71,368284,0
2017-04-13,1.74,1.86,1.72,1.77,595313,0
2017-04-17,1.8,1.8,1.72,1.77,154223,0
2017-04-18,1.78,1.79,1.72,1.75,221788,0
2017-04-19,1.78,1.92,1.76,1.81,973453,0
2017-04-20,1.85,1.9,1.81,1.86,634556,0
2017-04-21,1.78,1.78,1.5,1.54,1963921,0
2017-04-24,1.66,1.66,1.3,1.42,980672,0
2017-04-25,1.43,1.53,1.42,1.5,377046,0
2017-04-26,1.47,1.58,1.46,1.54,386458,0
2017-04-27,1.61,1.64,1.55,1.63,940024,0
2017-04-28,1.66,1.66,1.48,1.6,631328,0
2017-05-01,1.64,1.73,1.55,1.64,908639,0
2017-05-02,1.66,1.66,1.58,1.62,404311,0
2017-05-03,1.65,1.65,1.56,1.6,309494,0
2017-05-04,1.6,1.62,1.5434,1.6,234963,0
2017-05-05,1.58,1.66,1.54,1.65,469504,0
2017-05-08,1.65,1.73,1.65,1.7,423629,0
2017-05-09,1.7,1.71,1.58,1.66,357965,0
2017-05-10,1.55,1.555,1.46,1.51,490181,0
2017-05-11,1.49,1.56,1.42,1.45,474639,0
2017-05-12,1.43,1.45,1.385,1.4,321883,0
2017-05-15,1.39,1.49,1.3801,1.48,386223,0
2017-05-16,1.5,1.5,1.37,1.42,367732,0
2017-05-17,1.39,1.4,1.31,1.335,563008,0
2017-05-18,1.34,1.369,1.26,1.28,460503,0
2017-05-19,1.29,1.32,1.28,1.3,293948,0
2017-05-22,1.31,1.34,1.28,1.31,230235,0
2017-05-23,1.31,1.31,1.27,1.29,206765,0
2017-05-24,1.28,1.33,1.26,1.28,345456,0
2017-05-25,1.29,1.3,1.11,1.2,383886,0
2017-05-26,1.18,1.21,1.17,1.18,202822,0
2017-05-30,1.16,1.24,0.98,1,841364,0
2017-05-31,1.03,1.1,1.03,1.07,433401,0
2017-06-01,1.1,1.26,1.08,1.24,411066,0
2017-06-02,1.26,1.28,1.18,1.23,232244,0
2017-06-05,1.24,1.24,1.16,1.2,137559,0
2017-06-06,1.18,1.2385,1.16,1.19,81545,0
2017-06-07,1.21,1.3,1.14,1.14,293014,0
2017-06-08,1.17,1.18,1.12,1.18,142324,0
2017-06-09,1.16,1.24,1.13,1.22,147173,0
2017-06-12,1.23,1.23,1.12,1.13,215909,0
2017-06-13,1.15,1.25,1.11,1.23,217528,0
2017-06-14,1.23,1.35,1.17,1.3,366000,0
2017-06-15,1.28,1.33,1.2,1.27,171860,0
2017-06-16,1.24,1.27,1.17,1.26,349755,0
2017-06-19,1.27,1.41,1.2,1.36,520815,0
2017-06-20,1.38,1.44,1.31,1.42,428916,0
2017-06-21,1.42,1.5,1.35,1.43,381026,0
2017-06-22,1.43,1.43,1.3,1.32,281939,0
2017-06-23,1.34,1.48,1.27,1.28,3582851,0
2017-06-26,1.33,1.47,1.3,1.44,891949,0
2017-06-27,1.44,1.49,1.36,1.38,289395,0
2017-06-28,1.4,1.43,1.32,1.39,436623,0
2017-06-29,1.38,1.4155,1.3,1.35,254598,0
2017-06-30,1.3301,1.36,1.26,1.33,243359,0
2017-07-03,1.36,1.429,1.3,1.34,151337,0
2017-07-05,1.34,1.3633,1.285,1.34,204536,0
2017-07-06,1.33,1.375,1.3,1.33,252398,0
2017-07-07,1.32,1.38,1.28,1.31,238034,0
2017-07-10,1.3,1.305,1.2,1.23,182491,0
2017-07-11,1.24,1.27,1.18,1.21,173146,0
2017-07-12,1.23,1.26,1.21,1.22,147525,0
2017-07-13,1.21,1.32,1.19,1.28,115917,0
2017-07-14,1.27,1.3779,1.26,1.33,181944,0
2017-07-17,1.33,1.36,1.28,1.32,121341,0
2017-07-18,1.32,1.34,1.28,1.32,105615,0
2017-07-19,1.33,1.38,1.3,1.3,216653,0
2017-07-20,1.3,1.37,1.3,1.32,118481,0
2017-07-21,1.31,1.35,1.28,1.29,55220,0
2017-07-24,1.3,1.34,1.29,1.31,61456,0
2017-07-25,1.32,1.3264,1.25,1.25,217670,0
2017-07-26,1.26,1.28,1.19,1.27,104716,0
2017-07-27,1.28,1.29,1.22,1.24,141955,0
2017-07-28,1.22,1.2601,1.2,1.25,81217,0
2017-07-31,1.24,1.27,1.17,1.17,133468,0
2017-08-01,1.19,1.28,1.12,1.2,291045,0
2017-08-02,1.21,1.23,1.16,1.19,70314,0
2017-08-03,1.18,1.25,1.15,1.25,106713,0
2017-08-04,1.24,1.25,1.15,1.18,141127,0
2017-08-07,1.2218,1.25,1.16,1.18,76088,0
2017-08-08,1.16,1.2,1.16,1.19,97685,0
2017-08-09,1.15,1.19,1.14,1.15,187708,0
2017-08-10,1.2,1.38,1.15,1.31,553666,0
2017-08-11,1.34,1.38,1.24,1.315,337400,0
2017-08-14,1.31,1.4311,1.3,1.4,423350,0
2017-08-15,1.42,1.47,1.36,1.38,164092,0
2017-08-16,1.38,1.4146,1.27,1.32,163232,0
2017-08-17,1.28,1.37,1.28,1.33,133735,0
2017-08-18,1.33,1.37,1.29,1.31,46198,0
2017-08-21,1.3,1.35,1.24,1.26,119110,0
2017-08-22,1.253,1.29,1.2,1.2,331372,0
2017-08-23,1.2,1.24,1.2,1.22,170907,0
2017-08-24,1.21,1.27,1.2018,1.25,81070,0
2017-08-25,1.25,1.32,1.25,1.29,141534,0
2017-08-28,1.3,1.335,1.3,1.3,92171,0
2017-08-29,1.29,1.3744,1.28,1.32,180324,0
2017-08-30,1.3,1.36,1.28,1.29,68298,0
2017-08-31,1.31,1.36,1.27,1.27,72457,0
2017-09-01,1.27,1.31,1.2,1.23,393444,0
2017-09-05,1.23,1.2586,1.22,1.24,101068,0
2017-09-06,1.26,1.34,1.24,1.32,201537,0
2017-09-07,1.31,1.38,1.27,1.36,106879,0
2017-09-08,1.35,1.39,1.34,1.35,119987,0
2017-09-11,1.36,1.38,1.3,1.3,134626,0
2017-09-12,1.32,1.34,1.27,1.28,170952,0
2017-09-13,1.28,1.31,1.21,1.26,179382,0
2017-09-14,1.27,1.32,1.25,1.29,125928,0
2017-09-15,1.3,1.36,1.29,1.36,198799,0
2017-09-18,1.35,1.36,1.28,1.34,242716,0
2017-09-19,1.35,1.375,1.26,1.29,400884,0
2017-09-20,1.271,1.312,1.25,1.285,195095,0
2017-09-21,1.3,1.3,1.26,1.27,87672,0
2017-09-22,1.27,1.289,1.21,1.24,261901,0
2017-09-25,1.28,1.29,1.27,1.27,115849,0
2017-09-26,1.27,1.3,1.26,1.27,67021,0
2017-09-27,1.27,1.27,1.26,1.27,35527,0
2017-09-28,1.27,1.27,1.26,1.27,27492,0
2017-09-29,1.28,1.32,1.26,1.26,210900,0
2017-10-02,1.26,1.3,1.26,1.28,98866,0
2017-10-03,1.29,1.39,1.29,1.38,558006,0
2017-10-04,1.47,1.55,1.36,1.41,708307,0
2017-10-05,1.43,1.467,1.36,1.38,278609,0
2017-10-06,1.4,1.45,1.35,1.41,216630,0
2017-10-09,1.44,1.44,1.39,1.41,155758,0
2017-10-10,1.42,1.44,1.3,1.33,217878,0
2017-10-11,1.33,1.38,1.301,1.31,98001,0
2017-10-12,1.32,1.3208,1.29,1.29,102062,0
2017-10-13,1.3,1.34,1.255,1.26,126092,0
2017-10-16,1.2769,1.29,1.24,1.24,153834,0
2017-10-17,1.24,1.28,1.24,1.24,158957,0
2017-10-18,1.35,1.42,1.2601,1.28,726648,0
2017-10-19,1.34,1.91,1.3,1.61,8788359,0
2017-10-20,1.6,1.74,1.44,1.73,1906008,0
2017-10-23,1.68,1.8,1.6,1.65,972916,0
2017-10-24,1.65,1.79,1.6,1.79,744076,0
2017-10-25,1.83,1.9,1.62,1.66,1362288,0
2017-10-26,1.66,1.7312,1.63,1.67,328415,0
2017-10-27,1.68,1.8,1.63,1.72,501740,0
2017-10-30,1.72,1.75,1.61,1.63,258771,0
2017-10-31,1.64,1.6712,1.63,1.66,148247,0
2017-11-01,1.69,1.73,1.61,1.63,214607,0
2017-11-02,1.6,1.63,1.5,1.56,248574,0
2017-11-03,1.56,1.6,1.51,1.56,159287,0
2017-11-06,1.56,1.66,1.5301,1.6,282175,0
2017-11-07,1.6004,1.6004,1.56,1.57,137532,0
2017-11-08,1.57,1.6178,1.5,1.54,171907,0
2017-11-09,1.5,1.53,1.5,1.52,81280,0
2017-11-10,1.52,1.56,1.52,1.53,88588,0
