Date,Open,High,Low,Close,Volume,OpenInt
2011-11-07,27.44,27.78,24.59,25.97,9513355,0
2011-11-08,26.2,26.21,24.75,24.9,4266790,0
2011-11-09,23.51,24.56,22.76,24.02,4543266,0
2011-11-10,24.13,24.96,23.2,24.41,2343859,0
2011-11-11,24.96,25,23.61,24.25,1315125,0
2011-11-14,23.42,24.16,23.4,24.07,1577150,0
2011-11-15,23.9,24.74,23.68,24.07,1257476,0
2011-11-16,24.02,24.3,23.75,24.03,795062,0
2011-11-17,23.6,24.95,23.6,24.77,1622952,0
2011-11-18,24.63,26.25,24.2,26.19,2504165,0
2011-11-21,26.6,26.9,23.28,23.58,2590044,0
2011-11-22,24.55,24.75,20.03,20.07,5029633,0
2011-11-23,20,20,16.71,16.96,7887052,0
2011-11-25,17.01,17.64,16.2,16.75,2079015,0
2011-11-28,17.44,17.75,14.85,15.24,6018893,0
2011-11-29,15.26,16.44,15.11,16.01,3372412,0
2011-11-30,16.63,17.74,16.21,17.5,2435999,0
2011-12-01,17.77,18.99,17.36,18.95,2153526,0
2011-12-02,19.5,20.82,17.9,18.95,3659224,0
2011-12-05,19.42,19.48,18.4,19.04,1793832,0
2011-12-06,18.8,19.51,18.8,19.24,1670453,0
2011-12-07,19.48,21.67,19.2,21.15,3512042,0
2011-12-08,20.65,22.9,20.25,22.27,3115163,0
2011-12-09,22.73,23.49,22,23.48,2729754,0
2011-12-12,23.34,23.34,21.27,22.25,2276893,0
2011-12-13,22.95,24.5,22.3,23.32,2334856,0
2011-12-14,22.78,23.2,21.1,22.55,2425583,0
2011-12-15,23.06,23.5,22.63,23.08,1136150,0
2011-12-16,23.44,25.15,21.5,23.04,4532061,0
2011-12-19,23.05,23.37,21.68,22,1129417,0
2011-12-20,22.5,22.9,22.1,22.75,1104263,0
2011-12-21,22.74,23.25,22.11,22.96,1028352,0
2011-12-22,23.05,23.05,21.68,22.1,1296475,0
2011-12-23,22.19,22.98,21.9,22.84,1227661,0
2011-12-27,22.86,23.59,22.58,23.05,771197,0
2011-12-28,23.1,23.45,22.3,22.62,731582,0
2011-12-29,22.9,22.91,21.16,21.38,875170,0
2011-12-30,21.51,21.66,20.01,20.63,1239765,0
2012-01-03,20.95,21,18.8,19.27,2516094,0
2012-01-04,19.2,19.23,18.52,18.79,1454546,0
2012-01-05,18.56,18.66,17.21,17.88,2736448,0
2012-01-06,17.9,17.97,17.5,17.81,1461375,0
2012-01-09,17.49,18.6,17.24,18.3,1770550,0
2012-01-10,18.98,19.39,18.78,19.15,1524816,0
2012-01-11,18.92,19.76,18.34,19,1684204,0
2012-01-12,18.65,19.66,18.59,19.26,1342634,0
2012-01-13,19.07,19.33,18.9,19.15,856859,0
2012-01-17,19.12,19.88,18.7,19.51,1721319,0
2012-01-18,19.53,21,19.26,20.57,1851668,0
2012-01-19,20.59,21.99,20.11,21.19,1602256,0
2012-01-20,20.77,21.21,20.19,20.85,925032,0
2012-01-23,20.6,21.36,20.4,20.76,1125200,0
2012-01-24,20.44,20.91,20.27,20.6,1076745,0
2012-01-25,20.35,20.57,19.7,20.08,1762867,0
2012-01-26,20.04,20.26,19.45,19.53,1118714,0
2012-01-27,19.4,20.24,19.38,20.04,1241173,0
2012-01-30,19.92,20.44,19.5,19.63,2407308,0
2012-01-31,19.7,20.42,19.57,20.39,1543169,0
2012-02-01,20.46,21.66,20,21.49,2290208,0
2012-02-02,21.69,24.22,21.2,23.08,5158292,0
2012-02-03,23.49,24.75,23.15,24.43,3046955,0
2012-02-06,24.15,24.9,23.37,23.51,2501621,0
2012-02-07,23.41,24.35,22.12,24.19,2634015,0
2012-02-08,24.64,25.84,23.65,24.58,8719312,0
2012-02-09,21.83,22.47,20.1,21.17,10946449,0
2012-02-10,21.14,21.39,20.54,21.03,2040463,0
2012-02-13,21,21.07,18.93,19.45,5470631,0
2012-02-14,19.02,19.86,18.9,19.35,2284061,0
2012-02-15,19.4,19.83,19.25,19.51,1380697,0
2012-02-16,19.57,20.47,19.33,20.3,2561012,0
2012-02-17,20.31,20.51,20.1,20.26,2491524,0
2012-02-21,20.5,20.63,19.69,19.84,1481529,0
2012-02-22,19.61,19.87,19.35,19.41,1192094,0
2012-02-23,19.55,19.7,18.8,19.39,1516245,0
2012-02-24,19.5,19.8,19.25,19.5,1354829,0
2012-02-27,19.24,19.73,19.21,19.49,1203731,0
2012-02-28,19.6,20.5,19.49,19.87,2474292,0
2012-02-29,19.98,20.18,19.59,19.72,1370877,0
2012-03-01,19.83,19.89,19.29,19.51,1252171,0
2012-03-02,19.56,19.88,19.12,19.2,1353133,0
2012-03-05,19.12,19.21,18,18.13,3026476,0
2012-03-06,17.84,18.54,17.5,18.33,1629550,0
2012-03-07,18.43,18.58,17.32,17.32,1934591,0
2012-03-08,17.55,17.6,16.25,16.98,4498326,0
2012-03-09,17.03,17.58,16.77,17.06,1942247,0
2012-03-12,17.13,17.44,16.69,16.74,1292978,0
2012-03-13,16.73,17.23,16.4,17.06,1912443,0
2012-03-14,17.12,17.37,16.66,16.88,1336235,0
2012-03-15,17.01,18.32,16.71,17.84,3597360,0
2012-03-16,17.84,18.08,17.59,18.02,2026720,0
2012-03-19,17.88,18.32,17.66,17.82,961781,0
2012-03-20,17.97,18.16,17.53,17.72,1609362,0
2012-03-21,17.76,17.92,16.93,17.3,2360457,0
2012-03-22,17.17,17.27,16.73,16.89,2210546,0
2012-03-23,16.88,17.08,16.64,16.89,2081391,0
2012-03-26,16.98,17.49,16.7,17.38,2232579,0
2012-03-27,17.5,18.5,17.32,18.28,2168802,0
2012-03-28,18.18,18.76,17.6,17.8,2563980,0
2012-03-29,17.76,18.23,17.55,17.7,1126756,0
2012-03-30,17.8,18.98,17.79,18.38,2584713,0
2012-04-02,16.51,16.57,15.25,15.27,10090220,0
2012-04-03,15.28,15.48,14.9,15.02,3503068,0
2012-04-04,14.75,15.23,14.51,14.54,3569602,0
2012-04-05,14.41,14.75,14.01,14.31,3370839,0
2012-04-09,14,14.22,13.5,13.89,2965913,0
2012-04-10,13.86,13.95,13.3,13.55,3461909,0
2012-04-11,14.09,14.12,12.95,13.08,2422409,0
2012-04-12,14.29,14.3,13.27,13.56,2819347,0
2012-04-13,13.52,13.55,12.85,13.12,1954113,0
2012-04-16,13.15,13.26,12.55,12.67,1671849,0
2012-04-17,12.65,12.93,12.25,12.58,1851664,0
2012-04-18,12.39,12.55,11.83,12.04,2451200,0
2012-04-19,11.95,12.27,11.68,11.76,1996238,0
2012-04-20,11.81,11.86,11.02,11.13,2392148,0
2012-04-23,11.45,11.93,11.1,11.85,5088293,0
2012-04-24,11.82,12.07,11.6,11.96,2951917,0
2012-04-25,12.04,12.32,11.98,12.27,921296,0
2012-04-26,12.1,12.15,11.85,11.92,1005678,0
2012-04-27,12.06,12.26,11.61,11.98,1496449,0
2012-04-30,11.97,11.99,10.64,10.71,2847485,0
2012-05-01,11,11.4,10.56,10.86,5179696,0
2012-05-02,10.8,11,10.5,10.58,3453496,0
2012-05-03,10.58,10.78,9.93,10.31,4024564,0
2012-05-04,10.31,10.5,9.82,9.97,2540222,0
2012-05-07,10.1,10.8,10.04,10.46,2667424,0
2012-05-08,10.47,10.5,10.1,10.33,1562391,0
2012-05-09,10.22,10.44,10,10.07,1232975,0
2012-05-10,10.28,10.28,9.86,9.87,1440260,0
2012-05-11,9.81,10.16,9.63,9.9,1512555,0
2012-05-14,10.22,12.18,10.08,11.74,16379495,0
2012-05-15,14.89,14.93,12,12.17,24670789,0
2012-05-16,12.17,13.2,12.16,13.05,7085060,0
2012-05-17,12.66,12.9,12.16,12.41,5900383,0
2012-05-18,12.49,12.5,11.33,11.58,5970877,0
2012-05-21,11.61,12.74,10.9,12.39,7475696,0
2012-05-22,12.38,12.43,11.76,11.95,3010608,0
2012-05-23,11.69,12.4,11.6,12.03,3555714,0
2012-05-24,11.98,12.18,11.75,11.89,1716159,0
2012-05-25,12,12.2,11.9,12.05,2256470,0
2012-05-29,12.02,12.15,11.55,11.79,3110522,0
2012-05-30,11.54,11.6,10.91,11.1,3511542,0
2012-05-31,10.95,10.95,10.2,10.64,5984385,0
2012-06-01,9.72,10.1,9.53,9.69,23367609,0
2012-06-04,9.7,9.79,8.8,8.95,12555470,0
2012-06-05,9,9.8,8.95,9.78,10736596,0
2012-06-06,10,10.74,9.98,10.63,12401253,0
2012-06-07,11,11.05,10.35,10.62,8617564,0
2012-06-08,10.42,10.77,10.23,10.76,6372980,0
2012-06-11,10.84,10.88,10.26,10.34,5755851,0
2012-06-12,10.54,10.55,9.82,9.95,9700556,0
2012-06-13,9.68,9.98,9.51,9.6,10270680,0
2012-06-14,9.24,9.46,9.13,9.43,7599328,0
2012-06-15,9.22,10.14,9.1,10.06,17865566,0
2012-06-18,10.42,11.39,10.33,11.15,13652473,0
2012-06-19,11.01,11.15,10.51,10.93,12577949,0
2012-06-20,11,11.18,10.6,10.67,5677241,0
2012-06-21,10.76,10.78,10.36,10.5,4396838,0
2012-06-22,10.54,10.62,10.37,10.4,3714637,0
2012-06-25,10.26,10.3,9.74,9.89,4709789,0
2012-06-26,10,10.33,9.91,10.25,4365637,0
2012-06-27,10.17,10.37,9.91,10.13,5027348,0
2012-06-28,10.07,10.08,9.59,9.85,6117514,0
2012-06-29,10.15,10.67,10,10.63,6679581,0
2012-07-02,10.44,10.5,9.48,9.51,12716910,0
2012-07-03,9.59,9.59,8.72,8.79,12204101,0
2012-07-05,8.78,9,8.51,8.82,5855659,0
2012-07-06,8.76,8.82,8.25,8.44,7326847,0
2012-07-09,8.4,8.83,8.28,8.79,5689992,0
2012-07-10,8.82,8.92,8.25,8.31,7567882,0
2012-07-11,8.31,8.31,7.72,7.77,12944417,0
2012-07-12,7.65,8.01,7.25,7.98,15793855,0
2012-07-13,7.98,8.1,7.77,7.79,7321948,0
2012-07-16,7.91,8.16,7.61,7.67,7761600,0
2012-07-17,7.69,7.74,7.17,7.21,10829280,0
2012-07-18,7.18,7.3,7.02,7.07,11349827,0
2012-07-19,7.3,7.61,7.16,7.4,7039730,0
2012-07-20,7.35,7.58,7.3,7.4,6390834,0
2012-07-23,7.14,7.42,7.06,7.38,3275514,0
2012-07-24,7.32,7.49,7.16,7.24,3071564,0
2012-07-25,7.3,7.35,7.12,7.24,2642831,0
2012-07-26,6.88,7.07,6.55,6.61,13645386,0
2012-07-27,6.51,8.05,6.5,7.59,20330662,0
2012-07-30,7.58,7.8,6.81,6.9,9708812,0
2012-07-31,7.03,7.05,6.62,6.66,5311254,0
2012-08-01,6.69,6.72,6.38,6.48,8670159,0
2012-08-02,6.4,6.6,6.35,6.38,5157262,0
2012-08-03,6.6,6.73,6.43,6.59,3068104,0
2012-08-06,6.65,7.29,6.62,7.25,8466246,0
2012-08-07,7.24,7.36,6.89,7.28,5756968,0
2012-08-08,7.1,7.5,6.92,6.93,5083300,0
2012-08-09,6.92,6.99,6.59,6.65,5978853,0
2012-08-10,6.67,7.62,6.66,7.44,10501815,0
2012-08-13,7.75,8.05,7.25,7.55,30579778,0
2012-08-14,5.82,6,5.46,5.51,62300075,0
2012-08-15,5.55,5.63,5.28,5.32,21211000,0
2012-08-16,5.18,5.2,4.97,5,33088109,0
2012-08-17,4.83,4.86,4.51,4.75,39527553,0
2012-08-20,4.68,4.88,4.5,4.65,17260502,0
2012-08-21,4.4,4.78,4.34,4.54,15579522,0
2012-08-22,4.5,4.64,4.43,4.54,10062078,0
2012-08-23,4.53,4.7,4.49,4.51,7770883,0
2012-08-24,4.48,4.5,4.41,4.44,8440851,0
2012-08-27,4.42,4.47,4.32,4.41,9497212,0
2012-08-28,4.35,4.51,4.35,4.37,5381290,0
2012-08-29,4.39,4.42,4.26,4.31,7654020,0
2012-08-30,4.28,4.36,4.16,4.19,9140898,0
2012-08-31,4.15,4.3,4.12,4.15,6005752,0
2012-09-04,4.11,4.27,4,4.24,10604944,0
2012-09-05,4.24,4.36,4.16,4.18,8656039,0
2012-09-06,4.2,4.29,4.14,4.22,8095925,0
2012-09-07,4.25,4.36,4.22,4.27,5436831,0
2012-09-10,4.27,4.32,4.23,4.27,5141776,0
2012-09-11,4.27,4.67,4.25,4.61,15849216,0
2012-09-12,4.71,4.78,4.5,4.66,13121917,0
2012-09-13,4.64,4.81,4.55,4.76,5928560,0
2012-09-14,4.86,5.3,4.8,5.27,20014367,0
2012-09-17,5.15,5.18,4.74,4.75,15071200,0
2012-09-18,4.75,4.84,4.65,4.69,6849870,0
2012-09-19,4.79,5.39,4.76,5.34,41587066,0
2012-09-20,5.22,5.47,5.06,5.15,31255928,0
2012-09-21,5.23,5.37,5.23,5.28,21907392,0
2012-09-24,5.18,5.25,5.07,5.2,11397967,0
2012-09-25,5.17,5.27,4.67,4.82,16191970,0
2012-09-26,4.79,4.85,4.59,4.7,6757629,0
2012-09-27,4.79,4.93,4.71,4.78,6540895,0
2012-09-28,4.85,4.92,4.7,4.76,5662427,0
2012-10-01,4.8,4.88,4.68,4.72,4249545,0
2012-10-02,4.73,4.73,4.62,4.65,2991635,0
2012-10-03,4.72,4.73,4.63,4.68,4206643,0
2012-10-04,4.69,4.86,4.56,4.8,5928162,0
2012-10-05,4.74,5.37,4.71,5.25,18181855,0
2012-10-08,5.14,5.49,5.06,5.47,13237977,0
2012-10-09,5.35,5.43,5.21,5.27,9335294,0
2012-10-10,5.39,5.5,4.97,5.05,12219585,0
2012-10-11,5.14,5.37,5.05,5.25,6318846,0
2012-10-12,5.22,5.4,5.2,5.29,5687320,0
2012-10-15,5.28,5.4,5.06,5.2,6796175,0
2012-10-16,5.25,5.25,5.05,5.05,5517404,0
2012-10-17,5.05,5.15,5,5.08,5420212,0
2012-10-18,5.05,5.09,4.83,4.91,9866720,0
2012-10-19,4.9,4.93,4.64,4.69,10185813,0
2012-10-22,4.67,4.77,4.52,4.58,9740208,0
2012-10-23,4.5,4.57,4.35,4.48,13214925,0
2012-10-24,4.7,4.75,4.38,4.42,12160803,0
2012-10-25,4.48,4.5,4.33,4.46,13602116,0
2012-10-26,4.44,4.52,4.35,4.47,13416164,0
2012-10-31,4.49,4.51,4,4.12,44643156,0
2012-11-01,4.2,4.23,4,4.03,8484809,0
2012-11-02,4.06,4.08,3.68,3.83,28344384,0
2012-11-05,3.87,4.05,3.77,3.9,26650259,0
2012-11-06,3.93,4.05,3.8,3.99,17752236,0
2012-11-07,3.92,3.92,3.7,3.76,26320212,0
2012-11-08,3.77,3.96,3.77,3.92,22267234,0
2012-11-09,3,3.08,2.71,2.76,116443825,0
2012-11-12,2.78,2.78,2.6,2.69,17473486,0
2012-11-13,2.67,2.75,2.62,2.63,11201283,0
2012-11-14,2.65,2.73,2.65,2.73,15158386,0
2012-11-15,2.77,2.94,2.75,2.9,15970703,0
2012-11-16,2.91,3.01,2.85,2.98,13867000,0
2012-11-19,3.08,3.19,3.01,3.11,24344931,0
2012-11-20,3.45,3.57,3.32,3.37,30917841,0
2012-11-21,3.46,4.1,3.4,3.88,57632200,0
2012-11-23,3.98,4.1,3.92,3.95,14169489,0
2012-11-26,3.84,3.97,3.7,3.81,16867394,0
2012-11-27,3.85,3.99,3.74,3.96,12365963,0
2012-11-28,4.1,4.42,3.9299,4.41,31355634,0
2012-11-29,4.42,4.59,4.21,4.54,35940987,0
2012-11-30,4.23,4.37,4.05,4.14,54613762,0
2012-12-03,4.18,4.28,4.08,4.11,10510577,0
2012-12-04,4.09,4.18,3.76,3.76,17585948,0
2012-12-05,3.82,3.91,3.8,3.86,8798802,0
2012-12-06,3.84,3.84,3.7,3.81,7415108,0
2012-12-07,3.86,4.78,3.82,4.68,50885975,0
2012-12-10,4.45,4.57,4.22,4.25,22194905,0
2012-12-11,4.33,4.45,4.28,4.41,9893688,0
2012-12-12,4.44,4.69,4.36,4.58,23184252,0
2012-12-13,4.62,4.95,4.6,4.8,22008062,0
2012-12-14,4.89,5.1,4.84,4.93,18464080,0
2012-12-17,4.96,5.01,4.68,4.79,14902953,0
2012-12-18,4.77,5.05,4.77,5.01,12777566,0
2012-12-19,5.08,5.17,4.84,4.88,12044023,0
2012-12-20,4.94,5.07,4.77,4.79,10128748,0
2012-12-21,4.72,4.84,4.43,4.82,14599502,0
2012-12-24,4.83,4.91,4.56,4.63,5001495,0
2012-12-26,4.7,4.89,4.66,4.8,7925857,0
2012-12-27,4.9,4.9,4.7,4.86,8012115,0
2012-12-28,4.8,4.84,4.62,4.78,4914239,0
2012-12-31,4.7,4.91,4.7,4.86,6909277,0
2013-01-02,5.02,5.1,4.91,4.96,12077736,0
2013-01-03,4.96,5.21,4.96,5.12,13245709,0
2013-01-04,5.15,5.33,5.14,5.27,14010327,0
2013-01-07,5.27,5.45,5.11,5.3,16872703,0
2013-01-08,5.29,5.39,5.15,5.2,10775684,0
2013-01-09,5.25,5.29,5.03,5.05,8391711,0
2013-01-10,5.16,5.29,4.92,5.19,13935716,0
2013-01-11,5.24,5.38,5.14,5.35,11549072,0
2013-01-14,5.38,5.59,5.22,5.27,19596234,0
2013-01-15,5.28,5.31,5.17,5.23,10175978,0
2013-01-16,5.18,5.22,4.98,5.03,14460233,0
2013-01-17,5.09,5.17,5.06,5.09,6443521,0
2013-01-18,5.11,5.15,4.91,4.95,6750709,0
2013-01-22,4.97,5,4.79,4.84,8481846,0
2013-01-23,4.87,5.09,4.81,5.09,12241500,0
2013-01-24,5.03,5.27,4.97,5.18,19418925,0
2013-01-25,5.18,5.36,5.18,5.27,15949256,0
2013-01-28,5.31,5.41,5.27,5.4,11753810,0
2013-01-29,5.4,5.41,5.24,5.28,7315689,0
2013-01-30,5.33,5.35,5.16,5.27,8464425,0
2013-01-31,5.25,5.52,5.22,5.52,14989544,0
2013-02-01,5.5,5.76,5.41,5.64,18900859,0
2013-02-04,5.6,5.64,5.22,5.23,12294046,0
2013-02-05,5.29,5.32,5.03,5.12,16742159,0
2013-02-06,5.15,5.43,5.13,5.4,9528916,0
2013-02-07,5.4,5.5,5.2,5.28,7083327,0
2013-02-08,5.35,5.5,5.32,5.43,9161981,0
2013-02-11,5.4,5.5,5.35,5.36,7614398,0
2013-02-12,5.41,5.59,5.28,5.29,9112845,0
2013-02-13,5.62,5.71,5.51,5.57,26740528,0
2013-02-14,5.67,6.03,5.6,5.95,28883694,0
2013-02-15,5.94,6.08,5.84,5.95,21712075,0
2013-02-19,6,6.17,5.89,5.93,17137517,0
2013-02-20,5.99,6.02,5.53,5.59,14775080,0
2013-02-21,5.82,5.98,5.66,5.8,21020355,0
2013-02-22,5.84,6,5.66,5.72,10355358,0
2013-02-25,5.76,5.87,5.57,5.59,9529249,0
2013-02-26,5.7,5.7,5.39,5.55,13822011,0
2013-02-27,5.59,6.12,5.55,5.98,38826534,0
2013-02-28,4.25,4.93,4.24,4.53,103260156,0
2013-03-01,4.63,5.22,4.58,5.1,62216787,0
2013-03-04,4.98,5.48,4.93,5.42,43649012,0
2013-03-05,5.5,5.77,5.48,5.64,33969016,0
2013-03-06,5.73,6.01,5.26,5.3,41982687,0
2013-03-07,5.31,5.47,5.26,5.32,14659444,0
2013-03-08,5.46,5.58,5.28,5.49,16456428,0
2013-03-11,5.45,5.6,5.33,5.41,11902073,0
2013-03-12,5.4,5.46,5.19,5.25,11285745,0
2013-03-13,5.26,5.35,5.22,5.28,6676500,0
2013-03-14,5.25,5.3,5.04,5.08,11618436,0
2013-03-15,5.33,5.54,5.25,5.39,22436228,0
2013-03-18,5.25,5.6,5.24,5.48,11242383,0
2013-03-19,5.55,5.61,5.23,5.28,14692777,0
2013-03-20,5.3,5.43,5.25,5.38,6197802,0
2013-03-21,5.41,5.44,5.34,5.42,7324383,0
2013-03-22,5.41,5.74,5.41,5.74,16979606,0
2013-03-25,5.73,6.05,5.72,6,20864027,0
2013-03-26,5.94,6.19,5.86,6.06,22409692,0
2013-03-27,6,6.29,5.98,6.21,19229337,0
2013-03-28,6.19,6.36,6.05,6.12,18591284,0
2013-04-01,6.11,6.16,5.91,5.96,11779681,0
2013-04-02,5.84,5.89,5.48,5.62,19686036,0
2013-04-03,5.59,5.68,5.47,5.55,13653419,0
2013-04-04,5.59,5.74,5.51,5.73,6331451,0
2013-04-05,5.63,6.09,5.6,6.07,14122641,0
2013-04-08,6.05,6.1,5.88,6.04,10090342,0
2013-04-09,6.04,6.11,5.91,5.94,7197432,0
2013-04-10,5.94,6.22,5.93,6.11,12687544,0
2013-04-11,6.19,6.55,6.15,6.43,23327958,0
2013-04-12,6.33,6.55,6.19,6.55,19150534,0
2013-04-15,6.45,6.66,6.23,6.28,13869869,0
2013-04-16,6.35,6.53,6.21,6.38,8911122,0
2013-04-17,6.36,6.51,6.3,6.39,9830840,0
2013-04-18,6.38,6.39,6.07,6.12,8875752,0
2013-04-19,6.22,6.39,6.16,6.36,8788886,0
2013-04-22,6.38,6.45,6.27,6.3,6365169,0
2013-04-23,6.28,6.46,6.28,6.36,6538804,0
2013-04-24,6.4,6.49,6.27,6.39,10344394,0
2013-04-25,6.45,6.66,6.38,6.47,10484776,0
2013-04-26,6.51,6.55,6.32,6.38,13061367,0
2013-04-29,6.45,6.5,6.25,6.26,10535269,0
2013-04-30,6.26,6.29,6.06,6.1,13567097,0
2013-05-01,6.18,6.18,5.95,5.98,10838326,0
2013-05-02,6.05,6.05,5.84,5.86,11601745,0
2013-05-03,5.92,5.97,5.8,5.84,9535663,0
2013-05-06,5.88,5.89,5.43,5.46,30565003,0
2013-05-07,5.5,5.6,5.37,5.39,13244322,0
2013-05-08,5.52,5.64,5.41,5.59,24704745,0
2013-05-09,6.37,6.48,6.03,6.23,66381956,0
2013-05-10,6.13,6.3,6.08,6.25,15534236,0
2013-05-13,6.17,6.59,6.14,6.36,22106909,0
2013-05-14,6.33,6.93,6.31,6.89,23732155,0
2013-05-15,6.86,7.38,6.85,6.86,30894512,0
2013-05-16,7.12,7.35,6.93,6.94,30506894,0
2013-05-17,7.01,7.17,6.9,6.97,14800747,0
2013-05-20,6.99,7.03,6.88,6.98,14259072,0
2013-05-21,7.01,7.35,7,7.14,25799964,0
2013-05-22,7.2,7.34,7.13,7.26,19550827,0
2013-05-23,6.96,7.28,6.93,7.13,14590333,0
2013-05-24,7.13,7.23,7.09,7.21,8017783,0
2013-05-28,7.29,7.5,7.27,7.39,10199357,0
2013-05-29,7.35,7.53,7.3,7.41,9642530,0
2013-05-30,7.44,7.52,7.4,7.47,10719673,0
2013-05-31,7.54,7.71,7.48,7.69,12456282,0
2013-06-03,7.74,7.75,7.03,7.14,20387734,0
2013-06-04,7.25,7.28,6.92,7,12672284,0
2013-06-05,6.96,7.1,6.74,6.81,12597801,0
2013-06-06,6.79,6.89,6.58,6.7,13408130,0
2013-06-07,6.73,6.97,6.73,6.94,18641455,0
2013-06-10,7.09,7.26,6.97,7.15,14548862,0
2013-06-11,7.1,7.28,6.93,7.12,9656078,0
2013-06-12,7.24,7.26,6.89,6.95,9239470,0
2013-06-13,6.97,7.15,6.8,6.86,12603274,0
2013-06-14,7.4,8.03,7.35,7.65,62432437,0
2013-06-17,7.67,7.83,7.54,7.69,17609172,0
2013-06-18,7.7,7.79,7.55,7.68,10304277,0
2013-06-19,7.65,7.84,7.61,7.73,12571965,0
2013-06-20,7.62,7.8,7.53,7.54,12361523,0
2013-06-21,7.6,8.1,7.6,7.95,33101094,0
2013-06-24,7.91,8.13,7.62,7.97,20161394,0
2013-06-25,8.08,8.23,7.95,8.16,15077369,0
2013-06-26,8.16,8.35,8.11,8.33,12647067,0
2013-06-27,8.48,8.54,8.31,8.39,13816706,0
2013-06-28,8.33,8.69,8.23,8.55,39844084,0
2013-07-01,8.58,8.75,8.56,8.67,11185891,0
2013-07-02,8.81,9.08,8.74,8.95,16076508,0
2013-07-03,9,9.43,8.95,9.14,17286373,0
2013-07-05,9.35,9.39,8.97,9.12,13664931,0
2013-07-08,9.23,9.27,8.9,8.9,16940606,0
2013-07-09,8.91,8.93,8.34,8.6,23221102,0
2013-07-10,8.6,8.85,8.45,8.8,9294465,0
2013-07-11,8.96,9.05,8.51,8.62,17506100,0
2013-07-12,8.52,8.67,8.44,8.53,11191562,0
2013-07-15,8.52,8.61,8.36,8.44,11690713,0
2013-07-16,8.46,8.6,8.3,8.31,10618726,0
2013-07-17,8.31,8.86,8.26,8.85,15379431,0
2013-07-18,8.81,9,8.66,8.77,8142231,0
2013-07-19,8.72,8.9,8.6,8.84,8219018,0
2013-07-22,8.85,8.93,8.71,8.9,8501596,0
2013-07-23,8.88,8.949,8.62,8.86,12265048,0
2013-07-24,8.81,9.04,8.65,8.7,8753380,0
2013-07-25,8.82,8.9,8.65,8.84,9271657,0
2013-07-26,8.87,9.36,8.83,9.34,17757766,0
2013-07-29,9.29,9.34,8.85,8.92,11374679,0
2013-07-30,8.92,9.15,8.66,8.71,13488119,0
2013-07-31,8.77,8.93,8.74,8.85,9383276,0
2013-08-01,8.9,9.09,8.7,8.84,14101712,0
2013-08-02,9,9.01,8.58,8.7,21047639,0
2013-08-05,8.71,8.97,8.7,8.97,14066442,0
2013-08-06,9.03,9.06,8.63,8.7,16923545,0
2013-08-07,8.73,8.8,8.51,8.72,28567256,0
2013-08-08,10.61,11.22,10.48,10.6,91403869,0
2013-08-09,10.6,10.74,10.32,10.61,22897869,0
2013-08-12,10.5,10.95,10.49,10.58,14010845,0
2013-08-13,10.71,10.76,10.21,10.35,13778712,0
2013-08-14,10.33,10.55,10.19,10.21,9592403,0
2013-08-15,9.77,9.96,9.37,9.78,25580603,0
2013-08-16,9.86,9.9,9.52,9.61,13776886,0
2013-08-19,9.6,9.68,9.27,9.5,15854127,0
2013-08-20,9.44,9.64,9.37,9.49,8698596,0
2013-08-21,9.47,9.9,9.46,9.77,17236684,0
2013-08-22,9.83,10.06,9.83,9.98,8114962,0
2013-08-23,10.03,10.08,9.835,9.87,7545912,0
2013-08-26,9.94,10.58,9.93,10.28,18638323,0
2013-08-27,10.08,10.2,9.8,9.89,16309648,0
2013-08-28,9.98,10.23,9.95,10.04,11487348,0
2013-08-29,10.13,10.52,10.1,10.38,17077948,0
2013-08-30,10.41,10.5,10.12,10.16,11413650,0
2013-09-03,10.24,10.38,10.09,10.2,11220347,0
2013-09-04,10.19,10.35,9.96,10.3,11149202,0
2013-09-05,10.81,11.04,10.64,10.66,30423162,0
2013-09-06,10.82,10.86,10.46,10.77,19789323,0
2013-09-09,10.9,11.43,10.88,11.1,24756937,0
2013-09-10,11.25,11.38,10.85,11.19,19409166,0
2013-09-11,11.09,11.55,11.08,11.53,22347225,0
2013-09-12,11.72,12.17,11.52,11.76,31729756,0
2013-09-13,11.85,11.85,11.42,11.69,18296469,0
2013-09-16,11.37,11.52,11.05,11.24,27053722,0
2013-09-17,11.2,11.45,11.1,11.36,15971197,0
2013-09-18,11.45,11.57,11.22,11.55,19750928,0
2013-09-19,12.03,12.76,11.91,12.59,47190234,0
2013-09-20,12.36,12.72,12.3,12.64,35380419,0
2013-09-23,12.19,12.21,11.83,11.94,32707728,0
2013-09-24,12.14,12.18,11.75,11.81,22152350,0
2013-09-25,11.93,11.97,11.64,11.7,28845469,0
2013-09-26,11.75,12.18,11.68,12.11,22607700,0
2013-09-27,12.11,12.14,11.51,11.64,23464750,0
2013-09-30,11.38,11.53,10.85,11.21,22932847,0
2013-10-01,11.21,11.7,11.21,11.7,14049450,0
2013-10-02,11.53,11.84,11.48,11.77,15771100,0
2013-10-03,11.98,12.31,11.28,11.3,33220450,0
2013-10-04,11.41,11.5,11.11,11.45,15346120,0
2013-10-07,11.24,11.41,11.02,11.03,19843000,0
2013-10-08,11.09,11.16,10.34,10.52,24330920,0
2013-10-09,10.56,10.59,9.88,10.26,30580709,0
2013-10-10,10.6,11.11,10.5,11.1,26115998,0
2013-10-11,11.09,11.28,10.99,11.12,13194700,0
2013-10-14,10.82,11.1,10.56,11.01,13091773,0
2013-10-15,11.09,11.29,10.89,11.18,16266523,0
2013-10-16,11.3,11.53,11.25,11.44,14693150,0
2013-10-17,11.35,11.35,10.58,10.67,28525447,0
2013-10-18,10.76,11.01,10.54,10.65,22331700,0
2013-10-21,10.67,10.75,10.4,10.6,13380100,0
2013-10-22,10.1,10.25,9.51,9.86,31677569,0
2013-10-23,9.78,9.97,9.6,9.7,11206600,0
2013-10-24,9.7,9.75,9.4,9.65,17549291,0
2013-10-25,9.8,10.13,9.77,9.8,15756206,0
2013-10-28,9.77,9.79,9.28,9.36,15375822,0
2013-10-29,9.34,9.52,8.98,9.44,21033694,0
2013-10-30,9.44,9.6,9.11,9.14,15064961,0
2013-10-31,9.12,9.31,8.98,9.135,19229110,0
2013-11-01,9.19,9.95,9.18,9.93,24210572,0
2013-11-04,10.27,10.69,10.25,10.57,26997312,0
2013-11-05,10.66,10.67,10.1,10.28,20754311,0
2013-11-06,10.31,10.43,9.77,10.01,26481691,0
2013-11-07,9.73,9.97,9.4,9.5,38402975,0
2013-11-08,9.75,10.43,9.45,10.11,46067900,0
2013-11-11,10.18,10.18,9.76,9.99,18174600,0
2013-11-12,9.96,10.36,9.86,10.28,19148100,0
2013-11-13,10.12,10.41,10.1,10.3,21217600,0
2013-11-14,10.39,10.77,10.35,10.72,17101500,0
2013-11-15,10.82,10.98,10.66,10.71,15212466,0
2013-11-18,10.71,10.85,10.36,10.41,17671122,0
2013-11-19,10.2,10.2,9.65,9.82,22484181,0
2013-11-20,9.85,9.91,9.19,9.22,33700575,0
2013-11-21,9.28,9.64,9.28,9.53,16934400,0
2013-11-22,9.53,9.65,9.1,9.12,20047245,0
2013-11-25,9.11,9.21,8.6,9.07,25195050,0
2013-11-26,9.06,9.37,9.06,9.19,13112400,0
2013-11-27,9.25,9.31,9.01,9.1,14050750,0
2013-11-29,9.14,9.17,8.93,9.05,5336926,0
2013-12-02,8.72,8.86,8.4,8.75,32263650,0
2013-12-03,9.14,9.32,9.01,9.09,21535000,0
2013-12-04,9.07,9.2,8.97,9.09,12421187,0
2013-12-05,9.12,9.14,8.93,9.09,9618900,0
2013-12-06,9.15,9.26,8.95,9.09,8037600,0
2013-12-09,9.09,9.63,9.09,9.62,16812508,0
2013-12-10,9.75,10.18,9.75,10.04,23841400,0
2013-12-11,10.4,10.62,10.09,10.14,24466239,0
2013-12-12,10.2,10.57,10.04,10.4,22009103,0
2013-12-13,10.29,10.58,10.01,10.24,13477000,0
2013-12-16,10.26,10.41,10.08,10.36,12826300,0
2013-12-17,10.33,10.85,10.28,10.67,18368800,0
2013-12-18,10.77,11.33,10.68,11.27,28520500,0
2013-12-19,11.4,11.69,11.35,11.65,26816400,0
2013-12-20,11.64,11.77,11.38,11.68,29301600,0
2013-12-23,11.73,11.95,11.67,11.82,12084000,0
2013-12-24,11.75,11.94,11.74,11.84,7947359,0
2013-12-26,11.9,12.19,11.83,11.99,13383300,0
2013-12-27,11.98,12.04,11.52,11.71,13971600,0
2013-12-30,11.67,11.77,11.14,11.33,15956200,0
2013-12-31,11.45,11.77,11.38,11.77,12242100,0
2014-01-02,11.82,12.04,11.7,11.85,14574102,0
2014-01-03,11.63,12.19,11.6,12.08,24262895,0
2014-01-06,12.28,12.42,11.87,11.89,29989175,0
2014-01-07,12.05,12.2,11.76,11.88,33213119,0
2014-01-08,11.89,11.94,11.72,11.78,19498700,0
2014-01-09,11.88,11.93,11.34,11.44,15344650,0
2014-01-10,11.5,11.66,11.32,11.56,10329310,0
2014-01-13,11.52,11.54,10.82,10.98,17458998,0
2014-01-14,11.03,11.49,11.03,11.41,12525850,0
2014-01-15,11.46,11.51,10.96,11.04,15173650,0
2014-01-16,10.97,11.28,10.87,10.98,19344100,0
2014-01-17,11.08,11.14,10.79,10.84,12807900,0
2014-01-21,10.94,10.96,10.73,10.95,9366200,0
2014-01-22,10.67,10.93,10.58,10.75,13071850,0
2014-01-23,10.7,10.87,10.58,10.64,9105500,0
2014-01-24,10.5,10.65,10.22,10.28,12724847,0
2014-01-27,10.29,10.35,9.9,10,16751128,0
2014-01-28,10.1,10.52,10.1,10.52,10745400,0
2014-01-29,10.37,10.58,10.08,10.43,13391828,0
2014-01-30,10.69,11.02,10.69,10.88,11589250,0
2014-01-31,10.62,10.78,10.42,10.46,12095457,0
2014-02-03,10.58,10.76,10.11,10.24,14643737,0
2014-02-04,10.35,10.71,10.32,10.51,9529584,0
2014-02-05,10.46,10.65,10.24,10.46,11220609,0
2014-02-06,10.46,10.59,10.24,10.37,11931269,0
2014-02-07,10.4,10.9,10.36,10.87,12541455,0
2014-02-10,10.88,11.21,10.88,11.08,10795335,0
2014-02-11,10.56,10.56,10.05,10.4,41138400,0
2014-02-12,10.48,10.66,10.42,10.49,11705520,0
2014-02-13,10.45,10.79,10.39,10.76,9040016,0
2014-02-14,10.79,10.88,10.49,10.51,9953973,0
2014-02-18,10.59,10.65,10.18,10.26,19209653,0
2014-02-19,10.31,10.38,9.95,10.02,18028056,0
2014-02-20,10.22,10.35,10.11,10.28,46069750,0
2014-02-21,8.96,8.97,8,8.03,139579600,0
2014-02-24,8.13,8.23,7.67,7.78,58244112,0
2014-02-25,7.93,8.5,7.87,8.41,65721550,0
2014-02-26,8.48,8.52,8.15,8.26,30955491,0
2014-02-27,8.54,8.78,8.43,8.52,40314737,0
2014-02-28,8.57,8.61,8.18,8.31,21787731,0
2014-03-03,8.2,8.51,8.15,8.45,20955731,0
2014-03-04,8.55,8.73,8.54,8.68,23290970,0
2014-03-05,8.7,8.72,8.52,8.57,14000819,0
2014-03-06,8.57,8.67,8.41,8.52,12840168,0
2014-03-07,8.51,8.64,8.44,8.6,15557262,0
2014-03-10,8.56,8.62,8.31,8.38,15030170,0
2014-03-11,8.38,8.52,8.22,8.27,12973566,0
2014-03-12,8.28,8.66,8.13,8.6,23434070,0
2014-03-13,8.57,8.64,8.23,8.24,16166422,0
2014-03-14,8.19,8.58,8.16,8.36,22298972,0
2014-03-17,8.39,8.56,8.28,8.34,15595328,0
2014-03-18,8.33,8.45,8.29,8.38,10241294,0
2014-03-19,8.39,8.42,8.15,8.2,17327936,0
2014-03-20,8.4,8.5,8.3,8.4,22638530,0
2014-03-21,8.4,8.45,8.26,8.29,18705331,0
2014-03-24,8.27,8.3,7.97,8.1,17774823,0
2014-03-25,8.12,8.25,8,8.07,10883371,0
2014-03-26,8.13,8.24,7.82,7.88,15317900,0
2014-03-27,7.8,8.09,7.61,7.92,19211879,0
2014-03-28,8,8.1,7.66,7.85,17708725,0
2014-03-31,7.86,8.1,7.78,7.84,15814805,0
2014-04-01,7.92,8.14,7.9,8.14,14235489,0
2014-04-02,8.11,8.24,8,8.14,11876136,0
2014-04-03,8.16,8.2,7.86,7.98,14080380,0
2014-04-04,7.97,7.98,7.66,7.84,24592483,0
2014-04-07,7.83,7.84,7.21,7.45,30762397,0
2014-04-08,7.45,7.55,7.22,7.37,29787241,0
2014-04-09,7.4,7.52,7.2,7.42,24590406,0
2014-04-10,7.43,7.54,7,7.06,33832606,0
2014-04-11,6.93,7.25,6.88,6.95,29644219,0
2014-04-14,6.99,7.17,6.84,6.94,15865091,0
2014-04-15,6.95,7.11,6.7,7.08,17832933,0
2014-04-16,7.12,7.21,6.86,7.1,10873702,0
2014-04-17,7.18,7.49,7.17,7.41,16803775,0
2014-04-21,7.4,7.42,7.23,7.41,9647282,0
2014-04-22,7.48,7.75,7.43,7.63,10937850,0
2014-04-23,7.64,7.73,7.34,7.42,8429931,0
2014-04-24,7.45,7.63,7.21,7.41,13226339,0
2014-04-25,7.23,7.31,7.11,7.19,11741825,0
2014-04-28,7.19,7.23,6.85,7.03,11674205,0
2014-04-29,7,7.24,6.88,7.09,12932847,0
2014-04-30,7.03,7.09,6.93,6.99,17124286,0
2014-05-01,7.04,7.19,7,7.08,15893402,0
2014-05-02,7.05,7.16,7.01,7.09,13236894,0
2014-05-05,7.02,7.08,6.86,6.89,20828567,0
2014-05-06,6.99,7,6.62,6.72,27961841,0
2014-05-07,6.02,6.03,5.18,5.33,71291787,0
2014-05-08,5.42,5.78,5.31,5.66,30584687,0
2014-05-09,5.65,6.22,5.6,6.05,40303525,0
2014-05-12,6.06,6.22,6.06,6.15,17064994,0
2014-05-13,6.12,6.37,6.08,6.33,13997112,0
2014-05-14,6.33,6.46,6.02,6.05,19526909,0
2014-05-15,6.07,6.12,5.84,6.05,15700594,0
2014-05-16,6.01,6.16,5.92,6.01,7245541,0
2014-05-19,6.03,6.11,5.96,6.05,7996909,0
2014-05-20,6.01,6.05,5.92,5.97,12470584,0
2014-05-21,5.97,6.09,5.87,5.88,17422577,0
2014-05-22,5.88,5.99,5.82,5.98,13649850,0
2014-05-23,5.99,6.32,5.97,6.29,13202158,0
2014-05-27,6.31,6.46,6.17,6.27,9183938,0
2014-05-28,6.23,6.23,5.99,6.09,13872387,0
2014-05-29,6.14,6.25,5.97,5.99,14979373,0
2014-05-30,5.99,6.01,5.83,5.88,11807455,0
2014-06-02,5.88,5.93,5.47,5.5,34116922,0
2014-06-03,5.56,5.61,5.46,5.59,13235158,0
2014-06-04,5.56,5.78,5.56,5.73,15953664,0
2014-06-05,5.78,5.85,5.7,5.82,11940337,0
2014-06-06,5.8,5.91,5.8,5.83,5131919,0
2014-06-09,5.85,6.2,5.84,6.13,18640900,0
2014-06-10,6.13,6.2,6.04,6.09,12569200,0
2014-06-11,6.05,6.15,6.02,6.07,9614618,0
2014-06-12,6.05,6.13,5.96,6.005,9108466,0
2014-06-13,6.27,6.4,6.2,6.24,30545412,0
2014-06-16,6.22,6.36,6.13,6.22,10935429,0
2014-06-17,6.29,6.44,6.24,6.35,16820491,0
2014-06-18,6.36,6.45,6.19,6.31,12880439,0
2014-06-19,6.31,6.34,6.14,6.24,12630320,0
2014-06-20,6.23,6.27,6.12,6.15,7973660,0
2014-06-23,6.23,6.63,6.18,6.49,21035209,0
2014-06-24,6.52,7.16,6.5,6.78,36640534,0
2014-06-25,6.52,6.82,6.43,6.75,19430030,0
2014-06-26,6.79,6.95,6.68,6.72,13722448,0
2014-06-27,6.66,6.78,6.6,6.68,11836976,0
2014-06-30,6.66,6.8,6.61,6.62,9756386,0
2014-07-01,6.65,6.79,6.51,6.53,12715666,0
2014-07-02,6.52,6.69,6.5,6.5,12266100,0
2014-07-03,6.58,6.74,6.54,6.67,8412910,0
2014-07-07,6.67,6.68,6.43,6.45,11354508,0
2014-07-08,6.77,6.82,6.22,6.28,45456103,0
2014-07-09,6.4,6.7,6.32,6.58,19682078,0
2014-07-10,6.36,6.58,6.27,6.5,13719092,0
2014-07-11,6.5,6.66,6.38,6.58,12351191,0
2014-07-14,6.63,6.66,6.45,6.46,12970141,0
2014-07-15,6.51,6.55,6.36,6.4,9998917,0
2014-07-16,6.42,6.44,6.25,6.3,12424800,0
2014-07-17,6.27,6.35,6.18,6.19,10453530,0
2014-07-18,6.21,6.35,6.16,6.3,9331450,0
2014-07-21,6.33,6.39,6.19,6.26,10976670,0
2014-07-22,6.25,6.37,6.22,6.23,12773105,0
2014-07-23,6.25,6.3,6.2,6.25,9672714,0
2014-07-24,6.29,6.29,6.09,6.15,17721317,0
2014-07-25,6.13,6.25,6.12,6.21,6522326,0
2014-07-28,6.2,6.44,6.18,6.39,10698887,0
2014-07-29,6.4,6.42,6.23,6.31,9151245,0
2014-07-30,6.32,6.4,6.21,6.38,14563028,0
2014-07-31,6.35,6.57,6.31,6.47,22908372,0
2014-08-01,6.5,6.54,6.32,6.46,17745052,0
2014-08-04,6.5,7.05,6.48,7.02,46074009,0
2014-08-05,7.01,7.07,6.8,7.07,53062381,0
2014-08-06,5.69,6.28,5.68,6.17,61918725,0
2014-08-07,6.17,6.17,5.93,5.95,21709870,0
2014-08-08,5.95,6.03,5.84,5.96,18844297,0
2014-08-11,5.97,6.03,5.95,6.02,11624617,0
2014-08-12,6.01,6.04,5.83,5.86,17510836,0
2014-08-13,5.95,5.95,5.75,5.76,17259634,0
2014-08-14,5.76,5.89,5.76,5.84,7972121,0
2014-08-15,5.89,6.02,5.81,6,13442009,0
2014-08-18,6,6.18,6,6.15,14211573,0
2014-08-19,6.18,6.3,6.18,6.23,9210753,0
2014-08-20,6.25,6.3,6.15,6.25,10092373,0
2014-08-21,6.22,6.3,6.15,6.23,6818416,0
2014-08-22,6.23,6.31,6.16,6.29,6943130,0
2014-08-25,6.32,6.4,6.28,6.33,5903027,0
2014-08-26,6.33,6.55,6.33,6.46,10670177,0
2014-08-27,6.44,6.54,6.44,6.53,7159795,0
2014-08-28,6.5,6.66,6.4,6.64,11891773,0
2014-08-29,6.64,6.96,6.6,6.8,16035194,0
2014-09-02,6.88,7.07,6.88,7.06,24173920,0
2014-09-03,7.09,7.28,7.05,7.18,16297769,0
2014-09-04,7.1,7.2,6.99,7.04,12258424,0
2014-09-05,7.01,7.05,6.82,6.82,14729950,0
2014-09-08,6.8,6.83,6.22,6.72,17387798,0
2014-09-09,6.64,7.01,6.61,6.69,16574120,0
2014-09-10,6.69,7.16,6.69,7.1,17701506,0
2014-09-11,7.09,7.23,7.03,7.04,12180027,0
2014-09-12,7.04,7.22,7.02,7.16,12080507,0
2014-09-15,7.2,7.22,6.9,6.95,12824195,0
2014-09-16,6.95,6.98,6.83,6.95,10111976,0
2014-09-17,6.97,7.05,6.88,6.97,9486185,0
2014-09-18,6.99,7.02,6.81,6.89,8860962,0
2014-09-19,6.92,7.04,6.86,6.97,19693028,0
2014-09-22,6.95,6.95,6.77,6.8,11752090,0
2014-09-23,6.75,6.87,6.65,6.7,16967841,0
2014-09-24,6.68,6.79,6.63,6.68,15393456,0
2014-09-25,6.67,6.71,6.49,6.58,15518477,0
2014-09-26,6.56,6.75,6.56,6.66,9801533,0
2014-09-29,6.62,6.74,6.52,6.67,12775528,0
2014-09-30,6.66,6.68,6.48,6.68,10123745,0
2014-10-01,6.65,6.68,6.49,6.57,9814350,0
2014-10-02,6.57,6.7,6.39,6.58,22290252,0
2014-10-03,6.63,6.78,6.57,6.74,7848613,0
2014-10-06,6.76,6.86,6.57,6.64,5997513,0
2014-10-07,6.64,6.7,6.39,6.42,7940105,0
2014-10-08,6.42,6.5,6.27,6.48,6591716,0
2014-10-09,6.44,6.57,6.33,6.38,7678373,0
2014-10-10,6.25,6.25,5.78,5.94,18093667,0
2014-10-13,5.89,6.03,5.72,5.77,11603177,0
2014-10-14,5.78,5.95,5.72,5.93,20649267,0
2014-10-15,5.8,6.29,5.77,6.27,16616039,0
2014-10-16,6.07,6.28,5.98,6.25,9046636,0
2014-10-17,6.36,6.4,6.1,6.13,7625327,0
2014-10-20,6.15,6.27,6.11,6.205,8497243,0
2014-10-21,6.23,6.29,6.12,6.22,7571001,0
2014-10-22,6.31,6.33,6.12,6.14,10077199,0
2014-10-23,6.15,6.28,6.1,6.19,11088227,0
2014-10-24,6.14,6.2,5.96,6.05,11117208,0
2014-10-27,6.01,6.05,5.89,5.93,10251416,0
2014-10-28,5.95,6.09,5.85,6,15081822,0
2014-10-29,6,6.03,5.75,5.79,23927955,0
2014-10-30,5.81,6.04,5.73,5.99,31573397,0
2014-10-31,6.52,7.52,6.45,7.31,88355056,0
2014-11-03,7.32,7.66,7.21,7.37,31043569,0
2014-11-04,7.4,8.06,7.35,7.84,42313762,0
2014-11-05,7.95,7.99,7.5,7.61,21713202,0
2014-11-06,7.56,7.58,7.34,7.52,18863606,0
2014-11-07,7.47,7.67,7.46,7.5,12466441,0
2014-11-10,7.5,7.67,7.42,7.43,12022822,0
2014-11-11,7.35,7.88,7.25,7.8,18490191,0
2014-11-12,7.84,8.28,7.76,8.1,45674391,0
2014-11-13,8.1,8.15,7.69,7.77,14437041,0
2014-11-14,7.76,7.9,7.64,7.84,12984990,0
2014-11-17,7.85,7.88,7.54,7.57,12756372,0
2014-11-18,7.62,7.68,7.33,7.37,20415561,0
2014-11-19,7.39,7.49,7.16,7.26,16294641,0
2014-11-20,7.33,7.67,7.33,7.43,27626778,0
2014-11-21,7.62,7.69,7.4,7.51,16653314,0
2014-11-24,7.45,7.62,7.45,7.5,7968086,0
2014-11-25,7.54,7.56,7.45,7.54,7017556,0
2014-11-26,7.51,7.6,7.45,7.51,5453031,0
2014-11-28,7.55,7.6,7.48,7.53,4996685,0
2014-12-01,7.9,7.91,7.37,7.39,20380673,0
2014-12-02,7.64,7.69,7.3,7.34,16447616,0
2014-12-03,7.33,7.5,7.22,7.49,14960233,0
2014-12-04,7.43,7.62,7.36,7.4,8353417,0
2014-12-05,7.4,7.45,7.21,7.27,8814298,0
2014-12-08,7.09,7.14,6.95,7.05,17837066,0
2014-12-09,6.99,7.33,6.95,7.3,13388334,0
2014-12-10,7.29,7.34,7.17,7.18,9428543,0
2014-12-11,7.23,7.35,7.16,7.26,8351234,0
2014-12-12,7.18,7.31,7.13,7.22,19466497,0
2014-12-15,7.27,7.31,7,7.01,10703245,0
2014-12-16,6.96,7.04,6.82,6.83,11643394,0
2014-12-17,6.83,7.27,6.83,7.19,20815123,0
2014-12-18,7.28,7.87,7.22,7.79,32446922,0
2014-12-19,7.75,7.95,7.66,7.92,20213305,0
2014-12-22,7.96,8,7.8,7.95,9187881,0
2014-12-23,7.94,8.23,7.88,8.03,11425261,0
2014-12-24,8.01,8.071,7.87,7.89,4034314,0
2014-12-26,7.95,8.43,7.94,8.14,17556775,0
2014-12-29,8.13,8.43,8.1,8.25,10452505,0
2014-12-30,8.21,8.31,8.12,8.22,9087772,0
2014-12-31,8.3,8.34,8.15,8.26,6595500,0
2015-01-02,8.34,8.34,7.91,8.02,9118123,0
2015-01-05,7.95,8.04,7.71,7.79,9803632,0
2015-01-06,7.85,8.05,7.69,7.91,14734602,0
2015-01-07,8,8.23,7.86,7.95,17465444,0
2015-01-08,7.99,8.14,7.62,7.84,16389327,0
2015-01-09,7.93,8.03,7.68,7.74,10987039,0
2015-01-12,7.75,7.81,7.33,7.42,12995666,0
2015-01-13,7.45,7.61,7.32,7.48,10886187,0
2015-01-14,7.36,7.51,7.2,7.37,9800716,0
2015-01-15,7.5,7.55,7.12,7.3,13339698,0
2015-01-16,7.26,7.44,7.18,7.34,12764245,0
2015-01-20,7.34,7.42,7.13,7.27,11708856,0
2015-01-21,7.24,7.34,7.05,7.16,10664833,0
2015-01-22,7.2,7.55,7.069,7.5,13135189,0
2015-01-23,7.46,7.54,7.29,7.32,8122277,0
2015-01-26,7.31,7.42,7.18,7.2,10383677,0
2015-01-27,7.08,7.16,7,7.08,10807995,0
2015-01-28,7.18,7.2,6.83,6.95,11091026,0
2015-01-29,6.93,7.39,6.75,7.34,18889931,0
2015-01-30,7.38,7.41,7.08,7.16,11997780,0
2015-02-02,7.2,7.31,7.04,7.22,10341858,0
2015-02-03,7.25,7.46,7.18,7.42,9008480,0
2015-02-04,7.35,7.48,7.26,7.3,7324391,0
2015-02-05,7.53,7.61,7.38,7.46,11325704,0
2015-02-06,7.42,7.46,7.31,7.39,8687686,0
2015-02-09,7.39,7.56,7.35,7.46,10121995,0
2015-02-10,7.47,7.52,7.35,7.42,11815122,0
2015-02-11,7.42,7.63,7.4,7.58,14023403,0
2015-02-12,7.75,7.8,7.37,7.46,37513319,0
2015-02-13,7.55,8.17,7.39,7.97,57092787,0
2015-02-17,7.97,8.15,7.96,8.06,20700059,0
2015-02-18,8,8.05,7.77,7.8,14434227,0
2015-02-19,7.8,7.96,7.77,7.87,10713615,0
2015-02-20,7.87,8.17,7.82,8.15,12167577,0
2015-02-23,8.12,8.24,8.06,8.19,8418287,0
2015-02-24,8.19,8.2,8,8.08,6262701,0
2015-02-25,8.06,8.29,8.06,8.26,11879127,0
2015-02-26,8.19,8.37,8.16,8.3,15238456,0
2015-02-27,8.27,8.34,8.16,8.18,7262735,0
2015-03-02,8.22,8.28,8.08,8.13,8214200,0
2015-03-03,8.14,8.16,7.96,8.05,6474400,0
2015-03-04,7.98,8.04,7.81,7.98,7079500,0
2015-03-05,7.97,8.03,7.85,7.93,6548700,0
2015-03-06,7.91,8.02,7.81,7.89,9217400,0
2015-03-09,7.86,7.92,7.74,7.92,8478500,0
2015-03-10,7.84,7.99,7.63,7.86,13862000,0
2015-03-11,7.85,8.05,7.8,8,9154900,0
2015-03-12,8.03,8.05,7.84,7.89,4444100,0
2015-03-13,7.85,7.96,7.71,7.77,6127600,0
2015-03-16,7.77,7.86,7.71,7.82,5774500,0
2015-03-17,7.78,7.93,7.77,7.85,5569100,0
2015-03-18,7.82,7.83,7.7,7.74,4809700,0
2015-03-19,7.7,7.8,7.6,7.64,6957000,0
2015-03-20,7.67,7.71,7.57,7.6,11001500,0
2015-03-23,7.58,7.75,7.58,7.66,4231000,0
2015-03-24,7.61,7.73,7.52,7.56,5531100,0
2015-03-25,7.82,7.85,7.57,7.74,13175000,0
2015-03-26,7.71,7.72,7.58,7.58,5634000,0
2015-03-27,7.56,7.68,7.55,7.61,5038500,0
2015-03-30,7.61,7.66,7.26,7.43,11639200,0
2015-03-31,7.33,7.35,7.2,7.21,9571130,0
2015-04-01,7.2,7.23,6.99,7.02,11574600,0
2015-04-02,7.02,7.12,6.96,7.06,10146300,0
2015-04-06,7.02,7.21,6.99,7.11,9571400,0
2015-04-07,7.14,7.32,7.12,7.19,8796434,0
2015-04-08,7.15,7.35,7.08,7.3,9733400,0
2015-04-09,7.28,7.38,7.21,7.34,6602093,0
2015-04-10,7.34,7.45,7.29,7.38,6150800,0
2015-04-13,7.41,7.43,7.22,7.25,5163700,0
2015-04-14,7.44,7.45,7.15,7.25,8172300,0
2015-04-15,7.27,7.36,7.16,7.28,7201594,0
2015-04-16,7.25,7.4,7.23,7.35,5327105,0
2015-04-17,7.3,7.31,7.16,7.2,4622800,0
2015-04-20,7.52,7.54,7.17,7.25,13582478,0
2015-04-21,7.24,7.25,7.08,7.13,11553711,0
2015-04-22,7.12,7.16,7.02,7.07,8038426,0
2015-04-23,7.06,7.24,7.04,7.15,7545000,0
2015-04-24,7.19,7.25,7.07,7.11,8485000,0
2015-04-27,7.18,7.19,6.99,7.01,6551800,0
2015-04-28,7.06,7.11,6.86,7,8958800,0
2015-04-29,6.99,7.09,6.9,7.07,8028600,0
2015-04-30,7.08,7.09,6.91,6.92,10235300,0
2015-05-01,6.96,6.99,6.61,6.79,16676400,0
2015-05-04,6.81,7.18,6.8,7.04,12514400,0
2015-05-05,7.1,7.18,6.81,6.84,17907400,0
2015-05-06,6.8,6.8,6.19,6.32,29775500,0
2015-05-07,6.3,6.51,6.23,6.41,15160823,0
2015-05-08,6.45,6.7,6.4,6.63,15004100,0
2015-05-11,6.69,6.84,6.65,6.79,11059800,0
2015-05-12,6.74,6.81,6.7,6.73,8618479,0
2015-05-13,6.74,6.86,6.71,6.73,7743900,0
2015-05-14,6.76,6.77,6.51,6.61,8854700,0
2015-05-15,6.65,6.74,6.53,6.61,7706565,0
2015-05-18,6.56,6.64,6.53,6.54,5232048,0
2015-05-19,6.55,6.68,6.55,6.63,5463200,0
2015-05-20,6.61,6.63,6.41,6.54,7830900,0
2015-05-21,6.51,6.65,6.48,6.51,4905900,0
2015-05-22,6.51,6.59,6.5,6.54,5090800,0
2015-05-26,6.5,6.55,6.43,6.47,4741610,0
2015-05-27,6.47,6.5,6.35,6.4,5947000,0
2015-05-28,6.37,6.44,6.31,6.41,4823504,0
2015-05-29,6.39,6.51,6.35,6.38,4873000,0
2015-06-01,6.39,6.42,6.25,6.28,6269904,0
2015-06-02,6.25,6.28,5.95,6.03,20358586,0
2015-06-03,5.8,6.22,5.72,6.15,29475600,0
2015-06-04,6.11,6.14,5.98,6.01,9434600,0
2015-06-05,6.04,6.13,6.01,6.09,7090800,0
2015-06-08,6.1,6.13,5.93,5.98,6596200,0
2015-06-09,5.98,6,5.82,5.85,8335701,0
2015-06-10,5.89,5.91,5.79,5.82,6746073,0
2015-06-11,5.81,5.95,5.81,5.855,5789370,0
2015-06-12,5.83,5.89,5.76,5.78,6468800,0
2015-06-15,5.74,5.78,5.55,5.65,8191400,0
2015-06-16,5.62,5.73,5.58,5.59,8843400,0
2015-06-17,5.59,5.61,5.32,5.42,22392700,0
2015-06-18,5.45,5.57,5.39,5.54,11319000,0
2015-06-19,5.56,5.56,5.43,5.44,10830700,0
2015-06-22,5.44,5.48,5.38,5.44,6730700,0
2015-06-23,5.41,5.44,5.26,5.36,14563255,0
2015-06-24,5.36,5.43,5.3,5.36,6706000,0
2015-06-25,5.38,5.38,5.3,5.32,7443300,0
2015-06-26,5.33,5.38,5.17,5.19,12396500,0
2015-06-29,5.13,5.16,5.03,5.06,8329100,0
2015-06-30,5.09,5.13,5.01,5.03,6544583,0
2015-07-01,5.05,5.13,4.84,4.9,11711900,0
2015-07-02,4.91,4.99,4.84,4.85,9264600,0
2015-07-06,4.77,4.9,4.75,4.83,6366100,0
2015-07-07,4.88,4.88,4.74,4.86,6270100,0
2015-07-08,4.81,4.9,4.81,4.81,7856600,0
2015-07-09,4.84,5,4.83,4.9,7573900,0
2015-07-10,4.96,4.98,4.81,4.84,5423700,0
2015-07-13,5.05,5.16,4.97,5.1,12344000,0
2015-07-14,5.14,5.17,4.97,5.1,7959180,0
2015-07-15,5.09,5.11,4.96,5,6825250,0
2015-07-16,5.06,5.21,5.03,5.17,10547900,0
2015-07-17,5.22,5.32,5.08,5.12,10127900,0
2015-07-20,5.17,5.2,5.05,5.07,4734100,0
2015-07-21,5.09,5.09,4.99,5.01,5774300,0
2015-07-22,4.99,5.05,4.7,4.82,12954600,0
2015-07-23,4.85,5.15,4.81,5.15,10691000,0
2015-07-24,5.11,5.14,4.95,4.97,7980200,0
2015-07-27,4.95,5.03,4.85,4.93,17475100,0
2015-07-28,4.98,4.98,4.83,4.94,6543600,0
2015-07-29,4.94,4.96,4.79,4.84,14542000,0
2015-07-30,4.87,4.89,4.79,4.81,6919200,0
2015-07-31,4.84,4.89,4.78,4.82,4639200,0
2015-08-03,4.79,4.83,4.62,4.65,9139918,0
2015-08-04,4.8,4.8,4.68,4.73,6124100,0
2015-08-05,4.78,4.84,4.75,4.76,7441300,0
2015-08-06,4.81,4.84,4.62,4.68,15645423,0
2015-08-07,4.49,4.63,4.28,4.43,39035600,0
2015-08-10,4.4,4.41,4.16,4.29,25505700,0
2015-08-11,4.25,4.39,4.2,4.29,12308635,0
2015-08-12,4.25,4.3,4.13,4.27,10812600,0
2015-08-13,4.28,4.35,4.22,4.33,12416000,0
2015-08-14,4.35,4.37,4.26,4.33,10045000,0
2015-08-17,4.33,4.51,4.28,4.41,13399100,0
2015-08-18,4.37,4.41,4.21,4.24,12738200,0
2015-08-19,4.22,4.28,4.13,4.21,8371100,0
2015-08-20,4.18,4.18,4.03,4.07,9343000,0
2015-08-21,4.01,4.15,3.92,4.1,13842100,0
2015-08-24,3.76,4.11,3.53,3.99,15271062,0
2015-08-25,4.11,4.16,4,4.01,8984300,0
2015-08-26,4.06,4.31,3.98,4.27,18207000,0
2015-08-27,4.28,4.38,4.18,4.28,13584900,0
2015-08-28,4.21,4.62,4.21,4.6,10492700,0
2015-08-31,4.56,4.59,4.42,4.5,8220500,0
2015-09-01,4.37,4.49,4.24,4.29,9908000,0
2015-09-02,4.36,4.4,4.26,4.35,5026900,0
2015-09-03,4.3,4.37,4.26,4.29,5889300,0
2015-09-04,4.28,4.32,4.19,4.25,8390400,0
2015-09-08,4.32,4.36,4.21,4.25,7262400,0
2015-09-09,4.23,4.37,4.19,4.2,9375300,0
2015-09-10,4.22,4.28,4.17,4.21,5271881,0
2015-09-11,4.18,4.22,4.13,4.22,4773600,0
2015-09-14,4.19,4.27,4.13,4.14,6028000,0
2015-09-15,4.11,4.24,4.11,4.19,5522000,0
2015-09-16,4.17,4.3,4.16,4.24,6743000,0
2015-09-17,4.23,4.33,4.2,4.26,6661987,0
2015-09-18,4.22,4.32,4.19,4.29,10873900,0
2015-09-21,4.29,4.33,4.16,4.17,4343600,0
2015-09-22,4.16,4.16,4.03,4.08,4787100,0
2015-09-23,4.05,4.08,3.7,3.73,10791100,0
2015-09-24,3.7,3.75,3.65,3.7,9734570,0
2015-09-25,3.76,3.82,3.54,3.59,6266700,0
2015-09-28,3.58,3.61,3.3,3.33,12236992,0
2015-09-29,3.35,3.41,3.25,3.29,12626000,0
2015-09-30,3.34,3.36,3.21,3.26,9780700,0
2015-10-01,3.28,3.34,3.17,3.25,8999100,0
2015-10-02,3.21,3.43,3.18,3.41,7478800,0
2015-10-05,3.42,3.64,3.42,3.6,8905197,0
2015-10-06,3.59,3.66,3.46,3.51,8420900,0
2015-10-07,3.56,3.82,3.52,3.82,10996600,0
2015-10-08,3.63,3.94,3.63,3.86,10003100,0
2015-10-09,3.83,3.94,3.76,3.87,7948900,0
2015-10-12,3.9,3.9021,3.7,3.76,5373277,0
2015-10-13,3.73,3.83,3.66,3.67,5922700,0
2015-10-14,3.69,3.76,3.62,3.63,4423000,0
2015-10-15,3.64,3.72,3.62,3.69,5073300,0
2015-10-16,3.67,3.85,3.65,3.82,5714400,0
2015-10-19,3.81,3.81,3.61,3.64,8278400,0
2015-10-20,3.64,3.78,3.61,3.77,5488833,0
2015-10-21,3.77,3.78,3.64,3.64,3943800,0
2015-10-22,3.63,3.77,3.62,3.68,4994300,0
2015-10-23,3.74,3.74,3.6,3.62,7157200,0
2015-10-26,3.6,3.62,3.44,3.48,6277300,0
2015-10-27,3.48,3.5,3.37,3.43,6189300,0
2015-10-28,3.45,3.6,3.41,3.59,5329200,0
2015-10-29,3.59,3.74,3.58,3.58,5866000,0
2015-10-30,3.58,3.72,3.57,3.71,5320800,0
2015-11-02,3.75,3.85,3.66,3.83,5559135,0
2015-11-03,3.87,4.05,3.81,4.03,13676400,0
2015-11-04,2.85,2.98,2.78,2.97,84070062,0
2015-11-05,3.01,3.02,2.9,2.91,18093000,0
2015-11-06,2.89,2.9,2.66,2.73,22069000,0
2015-11-09,2.76,2.78,2.65,2.68,15560686,0
2015-11-10,2.7,2.75,2.63,2.71,10226000,0
2015-11-11,2.71,2.75,2.66,2.7,5563900,0
2015-11-12,2.68,2.75,2.65,2.66,6995100,0
2015-11-13,2.67,2.7,2.54,2.57,10216200,0
2015-11-16,2.58,2.68,2.54,2.64,7396900,0
2015-11-17,2.62,2.81,2.6,2.76,18527900,0
2015-11-18,2.75,2.85,2.66,2.69,19126200,0
2015-11-19,2.68,2.8,2.65,2.79,8407300,0
2015-11-20,2.78,2.82,2.71,2.72,4617100,0
2015-11-23,2.72,2.92,2.72,2.8,9530300,0
2015-11-24,2.79,2.88,2.77,2.87,7434000,0
2015-11-25,2.87,2.93,2.83,2.89,4525500,0
2015-11-27,2.91,2.93,2.88,2.9,2110200,0
2015-11-30,2.9,2.91,2.85,2.89,3894700,0
2015-12-01,2.85,2.89,2.85,2.87,4905264,0
2015-12-02,2.85,3.15,2.85,3.08,15968608,0
2015-12-03,3.1,3.18,3.01,3.04,8536323,0
2015-12-04,3.03,3.09,3,3.06,5796900,0
2015-12-07,3.06,3.07,2.84,2.86,8758400,0
2015-12-08,2.81,3.01,2.75,3,7635880,0
2015-12-09,2.96,3.03,2.91,3.02,6292500,0
2015-12-10,3.01,3.2,3,3.08,12778500,0
2015-12-11,3.05,3.1,2.91,2.98,7587700,0
2015-12-14,2.99,3.19,2.98,3.11,9981191,0
2015-12-15,3.09,3.18,3.04,3.11,5691200,0
2015-12-16,3.14,3.18,3.05,3.17,6630000,0
2015-12-17,3.16,3.24,3.14,3.17,4820500,0
2015-12-18,3.15,3.24,3.09,3.15,15692300,0
2015-12-21,3.16,3.22,3.08,3.09,4349400,0
2015-12-22,3.07,3.16,3.05,3.11,5641260,0
2015-12-23,3.12,3.35,3.1,3.27,6950400,0
2015-12-24,3.25,3.34,3.24,3.28,3296161,0
2015-12-28,3.24,3.275,3.1,3.14,6246088,0
2015-12-29,3.14,3.22,3.11,3.14,5160094,0
2015-12-30,3.08,3.25,3.08,3.13,6922638,0
2015-12-31,3.11,3.1799,3.07,3.07,4673445,0
2016-01-04,3.03,3.12,2.92,2.995,7181762,0
2016-01-05,3.02,3.15,3.01,3.13,7704044,0
2016-01-06,3.12,3.14,3,3.03,7810522,0
2016-01-07,2.95,3.03,2.86,2.86,7166960,0
2016-01-08,2.93,2.97,2.77,2.78,4426788,0
2016-01-11,2.8,2.82,2.565,2.65,9470424,0
2016-01-12,2.73,2.7599,2.58,2.63,5967722,0
2016-01-13,2.65,2.71,2.52,2.55,8705041,0
2016-01-14,2.54,2.78,2.4,2.745,11395805,0
2016-01-15,2.66,2.68,2.5,2.6,7320030,0
2016-01-19,2.66,2.68,2.45,2.47,8888700,0
2016-01-20,2.4,2.44,2.23,2.39,14893801,0
2016-01-21,2.38,2.6,2.37,2.54,7186164,0
2016-01-22,2.59,2.67,2.51,2.65,7192850,0
2016-01-25,2.66,2.695,2.6,2.62,4615693,0
2016-01-26,2.63,2.82,2.605,2.78,6340851,0
2016-01-27,2.72,2.87,2.69,2.69,6498758,0
2016-01-28,2.75,2.83,2.67,2.69,6853365,0
2016-01-29,2.67,2.8,2.663,2.72,8525366,0
2016-02-01,2.67,2.75,2.62,2.64,9406793,0
2016-02-02,2.64,2.67,2.42,2.47,10418059,0
2016-02-03,2.47,2.49,2.35,2.47,10580366,0
2016-02-04,2.44,2.69,2.43,2.64,9310679,0
2016-02-05,2.61,2.62,2.43,2.45,12163192,0
2016-02-08,2.41,2.41,2.3,2.31,14906643,0
2016-02-09,2.27,2.4,2.155,2.22,16040784,0
2016-02-10,2.27,2.31,2.195,2.25,9943182,0
2016-02-11,2.16,2.25,2.15,2.24,12188228,0
2016-02-12,2.69,2.96,2.66,2.89,31467517,0
2016-02-16,3.3,4.24,3.27,4.08,86237983,0
2016-02-17,3.94,4.13,3.6,3.79,52227795,0
2016-02-18,3.76,3.91,3.62,3.84,21749880,0
2016-02-19,3.89,4.4499,3.865,4.09,43661250,0
2016-02-22,4.27,4.4,4.1,4.31,22021118,0
2016-02-23,4.23,4.27,4.1,4.22,11907801,0
2016-02-24,4.07,4.26,3.96,4.2,12754537,0
2016-02-25,4.22,4.33,4.1,4.14,12148029,0
2016-02-26,4.33,4.68,4.26,4.49,30950213,0
2016-02-29,4.52,4.83,4.44,4.78,24035854,0
2016-03-01,4.85,4.85,4.48,4.63,18450196,0
2016-03-02,4.6,4.67,4.48,4.66,10138286,0
2016-03-03,4.5,5,4.49,4.86,16733130,0
2016-03-04,4.89,5.28,4.73,4.79,22709050,0
2016-03-07,4.84,5,4.715,4.76,12924137,0
2016-03-08,4.73,4.76,4.55,4.58,11941925,0
2016-03-09,4.32,4.34,4.05,4.11,14914069,0
2016-03-10,4.21,4.24,4.02,4.04,12326757,0
2016-03-11,4.11,4.23,4.03,4.14,11176796,0
2016-03-14,4.11,4.25,4.11,4.13,8512683,0
2016-03-15,4.07,4.12,3.79,3.97,17754533,0
2016-03-16,3.96,4.12,3.945,4.02,10827950,0
2016-03-17,4.06,4.29,4.025,4.15,9004268,0
2016-03-18,4.25,4.29,4.04,4.05,14402324,0
2016-03-21,4.02,4.16,4.01,4.16,6911895,0
2016-03-22,4.11,4.2,4.09,4.11,4316730,0
2016-03-23,4.11,4.14,3.85,3.87,9059020,0
2016-03-24,3.85,3.99,3.77,3.93,8050608,0
2016-03-28,3.97,4,3.86,3.9,6310949,0
2016-03-29,3.88,4.01,3.81,3.97,7878459,0
2016-03-30,3.97,4.01,3.87,3.9,7824972,0
2016-03-31,3.9,4.07,3.9,3.99,6579440,0
2016-04-01,3.9,3.99,3.85,3.92,6350328,0
2016-04-04,4.1,4.53,4.04,4.29,27891545,0
2016-04-05,4.29,4.4,4.21,4.39,13868641,0
2016-04-06,4.42,4.53,4.27,4.46,13313345,0
2016-04-07,4.41,4.48,4.26,4.28,10092563,0
2016-04-08,4.34,4.37,4.12,4.21,7363272,0
2016-04-11,4.27,4.3,4.11,4.13,4896090,0
2016-04-12,4.11,4.4,4.11,4.36,10948677,0
2016-04-13,4.41,4.53,4.36,4.52,9868395,0
2016-04-14,4.59,4.7,4.39,4.42,8397076,0
2016-04-15,4.43,4.67,4.42,4.59,7061876,0
2016-04-18,4.55,4.65,4.46,4.55,6665831,0
2016-04-19,4.52,4.62,4.5,4.57,4611820,0
2016-04-20,4.5,4.6111,4.455,4.55,4941452,0
2016-04-21,4.55,4.65,4.51,4.54,4250446,0
2016-04-22,4.55,4.59,4.41,4.47,6479967,0
2016-04-25,4.46,4.56,4.4501,4.55,7132699,0
2016-04-26,4.52,4.72,4.52,4.61,7746792,0
2016-04-27,4.64,4.7,4.43,4.61,13298710,0
2016-04-28,4.58,4.64,4.39,4.43,10672032,0
2016-04-29,4.06,4.09,3.5701,3.62,44134803,0
2016-05-02,3.6,3.6,3.29,3.49,21109134,0
2016-05-03,3.4,3.5,3.37,3.38,12225682,0
2016-05-04,3.38,3.45,3.3,3.38,9592962,0
2016-05-05,3.4,3.511,3.23,3.26,14348288,0
2016-05-06,3.23,3.38,3.18,3.29,9047807,0
2016-05-09,3.3,3.415,3.23,3.37,12198100,0
2016-05-10,3.37,3.65,3.35,3.54,12767748,0
2016-05-11,3.5,3.56,3.41,3.46,9986863,0
2016-05-12,3.47,3.57,3.36,3.42,7507658,0
2016-05-13,3.4,3.455,3.295,3.4,7009294,0
2016-05-16,3.39,3.48,3.37,3.39,4881359,0
2016-05-17,3.4,3.44,3.35,3.38,5167784,0
2016-05-18,3.34,3.4,3.315,3.37,6379374,0
2016-05-19,3.31,3.42,3.3,3.4,9715801,0
2016-05-20,3.39,3.48,3.37,3.45,5153620,0
2016-05-23,3.44,3.5,3.39,3.41,3831585,0
2016-05-24,3.43,3.5,3.4,3.44,5144156,0
2016-05-25,3.45,3.51,3.43,3.43,5401588,0
2016-05-26,3.43,3.56,3.42,3.48,6155846,0
2016-05-27,3.47,3.6,3.47,3.55,3891417,0
2016-05-31,3.55,3.65,3.51,3.54,4051991,0
2016-06-01,3.54,3.6,3.475,3.54,2914525,0
2016-06-02,3.53,3.62,3.52,3.58,3326507,0
2016-06-03,3.57,3.69,3.51,3.52,4980265,0
2016-06-06,3.54,3.655,3.51,3.58,4874519,0
2016-06-07,3.56,3.5975,3.52,3.53,4062825,0
2016-06-08,3.55,3.55,3.46,3.48,5319647,0
2016-06-09,3.32,3.34,3.1,3.26,13851032,0
2016-06-10,3.22,3.25,3.16,3.19,5645453,0
2016-06-13,3.18,3.21,3.11,3.13,4950389,0
2016-06-14,3.08,3.17,3.03,3.17,5809027,0
2016-06-15,3.18,3.34,3.17,3.25,4894187,0
2016-06-16,3.23,3.32,3.21,3.29,4380596,0
2016-06-17,3.3,3.35,3.27,3.27,6075018,0
2016-06-20,3.31,3.36,3.3,3.305,3389277,0
2016-06-21,3.34,3.35,3.29,3.35,3071520,0
2016-06-22,3.37,3.37,3.24,3.24,3189674,0
2016-06-23,3.34,3.37,3.3,3.35,5033287,0
2016-06-24,3.18,3.26,3.11,3.14,6826099,0
2016-06-27,3.1,3.1211,2.92,2.98,8384439,0
2016-06-28,3.06,3.12,3.04,3.11,5934719,0
2016-06-29,3.13,3.24,3.1015,3.235,5493710,0
2016-06-30,3.22,3.27,3.17,3.25,4770342,0
2016-07-01,3.27,3.33,3.27,3.3,5198591,0
2016-07-05,3.28,3.29,3.18,3.24,3094780,0
2016-07-06,3.22,3.345,3.2,3.32,7084721,0
2016-07-07,3.31,3.39,3.28,3.34,4086977,0
2016-07-08,3.37,3.43,3.35,3.4,4547360,0
2016-07-11,3.42,3.46,3.42,3.455,3494436,0
2016-07-12,3.5,3.55,3.47,3.5,4061103,0
2016-07-13,3.49,3.51,3.42,3.44,2598397,0
2016-07-14,3.46,3.58,3.45,3.57,4214521,0
2016-07-15,3.54,3.57,3.47,3.49,3692603,0
2016-07-18,3.71,3.93,3.705,3.85,15757360,0
2016-07-19,3.85,3.88,3.73,3.79,6331745,0
2016-07-20,3.83,3.85,3.77,3.82,4797708,0
2016-07-21,3.81,3.83,3.75,3.75,4412001,0
2016-07-22,3.74,3.83,3.71,3.72,4150253,0
2016-07-25,3.76,3.86,3.72,3.84,5429838,0
2016-07-26,3.83,3.96,3.81,3.91,7014873,0
2016-07-27,3.96,3.97,3.76,3.77,10581526,0
2016-07-28,4.81,5.12,4.47,4.87,64526277,0
2016-07-29,4.81,4.94,4.575,4.82,19380905,0
2016-08-01,4.68,5.05,4.6,4.99,23379919,0
2016-08-02,4.9,5.2,4.89,5.1,21515576,0
2016-08-03,5.08,5.49,5.05,5.33,20889657,0
2016-08-04,5.36,5.58,5.35,5.43,20994450,0
2016-08-05,5.49,5.78,5.49,5.69,17852094,0
2016-08-08,5.73,5.94,5.64,5.86,18773499,0
2016-08-09,5.89,5.94,5.71,5.86,13639538,0
2016-08-10,5.81,5.88,5.73,5.81,10967306,0
2016-08-11,5.81,5.93,5.78,5.89,9197151,0
2016-08-12,5.7,5.76,5.54,5.73,14832359,0
2016-08-15,5.74,5.8,5.67,5.78,8865664,0
2016-08-16,5.71,5.74,5.61,5.69,5065149,0
2016-08-17,5.68,5.72,5.55,5.59,6305528,0
2016-08-18,5.62,5.67,5.55,5.595,5025446,0
2016-08-19,5.57,5.58,5.47,5.53,5210363,0
2016-08-22,5.54,5.57,5.47,5.53,3835752,0
2016-08-23,5.53,5.65,5.53,5.56,5314728,0
2016-08-24,5.53,5.63,5.44,5.44,5338077,0
2016-08-25,5.41,5.49,5.35,5.38,5082828,0
2016-08-26,5.34,5.44,5.27,5.38,5505741,0
2016-08-29,5.33,5.44,5.29,5.4,5454650,0
2016-08-30,5.42,5.45,5.33,5.36,3641534,0
2016-08-31,5.31,5.37,5.27,5.33,5846451,0
2016-09-01,5.36,5.49,5.34,5.39,5485631,0
2016-09-02,5.44,5.47,5.33,5.36,4072953,0
2016-09-06,5.24,5.54,5.24,5.52,6549621,0
2016-09-07,5.55,5.55,5.37,5.38,4807831,0
2016-09-08,5.37,5.45,5.3,5.31,3394419,0
2016-09-09,5.27,5.32,5.25,5.28,6767051,0
2016-09-12,5.18,5.26,5.055,5.195,5923277,0
2016-09-13,5.16,5.19,5.04,5.11,5245303,0
2016-09-14,5.11,5.13,5,5.04,3927331,0
2016-09-15,5.03,5.24,5,5.18,5394671,0
2016-09-16,5.17,5.205,5.11,5.18,9189407,0
2016-09-19,5.19,5.22,5.08,5.11,2515294,0
2016-09-20,5.15,5.34,5.12,5.18,6246270,0
2016-09-21,5.2,5.37,5.19,5.37,4664450,0
2016-09-22,5.4,5.53,5.364,5.43,6130235,0
2016-09-23,5.4,5.43,5.32,5.32,2684248,0
2016-09-26,5.23,5.34,5.18,5.18,3138527,0
2016-09-27,5.3,5.45,5.201,5.33,5296364,0
2016-09-28,5.32,5.39,5.25,5.26,3114494,0
2016-09-29,5.25,5.28,5.06,5.1,5511710,0
2016-09-30,5.16,5.23,5.06,5.15,6000968,0
2016-10-03,5.19,5.26,5.11,5.23,4542235,0
2016-10-04,5.25,5.35,5.16,5.29,5873460,0
2016-10-05,5.31,5.39,5.27,5.31,7121553,0
2016-10-06,5.24,5.285,5.13,5.14,4889605,0
2016-10-07,5.18,5.2,5.08,5.15,4220402,0
2016-10-10,5.16,5.22,5.16,5.17,1977895,0
2016-10-11,5.16,5.17,5.045,5.06,3371575,0
2016-10-12,5.09,5.18,4.99,5,3014574,0
2016-10-13,4.96,4.97,4.81,4.9,4363946,0
2016-10-14,4.94,5.02,4.93,5.01,4066443,0
2016-10-17,5.26,5.38,5.06,5.09,13114997,0
2016-10-18,5.17,5.25,5.07,5.07,6699177,0
2016-10-19,5.08,5.11,4.985,5.02,4339038,0
2016-10-20,5,5.05,4.99,5.02,3063576,0
2016-10-21,5,5.03,4.94,5.02,4775227,0
2016-10-24,5.07,5.22,5.06,5.17,4695268,0
2016-10-25,5.21,5.36,5.21,5.32,8220000,0
2016-10-26,5.37,5.37,5.16,5.26,15147581,0
2016-10-27,4.8,4.84,4.05,4.1,42950066,0
2016-10-28,4.23,4.23,4.02,4.06,15606815,0
2016-10-31,4.12,4.14,3.9,3.99,19048498,0
2016-11-01,3.99,4.015,3.8,3.88,18339860,0
2016-11-02,3.85,3.95,3.8,3.84,10736110,0
2016-11-03,3.83,3.95,3.83,3.94,14985238,0
2016-11-04,3.93,3.95,3.77,3.78,14203751,0
2016-11-07,3.87,3.99,3.81,3.91,23917529,0
2016-11-08,3.9,4.06,3.862,3.96,18426749,0
2016-11-09,3.81,4.1,3.79,4.02,21240661,0
2016-11-10,4.09,4.16,3.91,4.05,19922653,0
2016-11-11,4.01,4.16,3.98,4.15,12989205,0
2016-11-14,4.15,4.17,3.96,4,19660028,0
2016-11-15,4.01,4.08,3.98,4.02,19374501,0
2016-11-16,3.99,4.16,3.99,4.09,17918930,0
2016-11-17,4.06,4.1,3.94,3.96,15271614,0
2016-11-18,3.98,4.005,3.87,3.94,12152467,0
2016-11-21,3.99,4.01,3.92,3.98,18616228,0
2016-11-22,4.01,4.11,4,4.05,11892330,0
2016-11-23,4.03,4.15,3.96,4.05,16242363,0
2016-11-25,4.07,4.18,4.05,4.11,10084461,0
2016-11-28,4.11,4.14,3.98,3.99,16239933,0
2016-11-29,4,4.02,3.92,3.97,12547674,0
2016-11-30,3.99,4.05,3.92,3.97,13952863,0
2016-12-01,3.97,3.99,3.72,3.75,20569637,0
2016-12-02,3.84,3.89,3.75,3.79,17723479,0
2016-12-05,3.8,3.9,3.74,3.8,21795478,0
2016-12-06,3.8,3.8434,3.76,3.82,12396295,0
2016-12-07,3.81,4,3.8,3.96,20576208,0
2016-12-08,3.99,3.99,3.85,3.89,19387172,0
2016-12-09,3.92,3.94,3.85,3.87,14342010,0
2016-12-12,3.85,3.9,3.7,3.78,22718597,0
2016-12-13,3.84,3.84,3.71,3.76,20229416,0
2016-12-14,3.73,3.75,3.61,3.64,18282803,0
2016-12-15,3.64,3.6956,3.57,3.59,17953742,0
2016-12-16,3.62,3.66,3.59,3.62,12902346,0
2016-12-19,3.6,3.67,3.57,3.59,13772877,0
2016-12-20,3.62,3.7,3.575,3.64,9206807,0
2016-12-21,3.66,3.67,3.58,3.61,12242547,0
2016-12-22,3.6,3.6,3.5,3.52,8648186,0
2016-12-23,3.51,3.55,3.47,3.52,8286046,0
2016-12-27,3.51,3.65,3.5,3.6,6674405,0
2016-12-28,3.6,3.64,3.48,3.5,4768926,0
2016-12-29,3.51,3.51,3.29,3.33,15594810,0
2016-12-30,3.34,3.44,3.31,3.32,11487393,0
2017-01-03,3.44,3.53,3.4,3.5,11886138,0
2017-01-04,3.5,3.59,3.48,3.51,11200225,0
2017-01-05,3.52,3.73,3.52,3.66,14939163,0
2017-01-06,3.69,3.74,3.52,3.53,10265009,0
2017-01-09,3.54,3.63,3.51,3.52,7102435,0
2017-01-10,3.52,3.57,3.5,3.52,6460504,0
2017-01-11,3.51,3.53,3.44,3.5,6690741,0
2017-01-12,3.48,3.65,3.39,3.57,17846002,0
2017-01-13,3.59,3.8,3.56,3.58,12622680,0
2017-01-17,3.57,3.71,3.51,3.54,9226577,0
2017-01-18,3.55,3.55,3.43,3.51,6855897,0
2017-01-19,3.5,3.59,3.47,3.51,7829998,0
2017-01-20,3.53,3.54,3.42,3.45,7203947,0
2017-01-23,3.45,3.47,3.38,3.47,9119691,0
2017-01-24,3.48,3.5,3.43,3.49,6366131,0
2017-01-25,3.5,3.54,3.46,3.49,6028364,0
2017-01-26,3.49,3.525,3.41,3.43,6303220,0
2017-01-27,3.45,3.47,3.4,3.44,4486584,0
2017-01-30,3.42,3.44,3.27,3.4,6827600,0
2017-01-31,3.35,3.49,3.31,3.45,8110733,0
2017-02-01,3.45,3.48,3.36,3.47,6101025,0
2017-02-02,3.48,3.52,3.4,3.52,8093510,0
2017-02-03,3.49,3.53,3.42,3.5,4823816,0
2017-02-06,3.48,3.56,3.47,3.55,5173016,0
2017-02-07,3.54,3.58,3.48,3.5,4912043,0
2017-02-08,3.48,3.55,3.42,3.54,5328258,0
2017-02-09,3.55,3.62,3.53,3.61,5077443,0
2017-02-10,3.6,3.61,3.485,3.59,8508301,0
2017-02-13,3.58,3.63,3.54,3.56,6893354,0
2017-02-14,3.56,3.84,3.56,3.78,20935545,0
2017-02-15,4.39,4.71,4.3,4.64,82339828,0
2017-02-16,4.53,4.74,4.44,4.63,26097747,0
2017-02-17,4.59,4.8,4.56,4.66,20532072,0
2017-02-21,4.67,4.75,4.6,4.74,15589893,0
2017-02-22,4.7,4.725,4.51,4.52,15590742,0
2017-02-23,4.52,4.6,4.41,4.42,10286603,0
2017-02-24,4.32,4.595,4.28,4.47,10101857,0
2017-02-27,4.51,4.635,4.45,4.49,10936762,0
2017-02-28,4.43,4.44,4.22,4.23,16228867,0
2017-03-01,4.3,4.31,4.13,4.26,16979919,0
2017-03-02,4.29,4.3,4.13,4.14,7862470,0
2017-03-03,4.12,4.16,4,4.02,12667441,0
2017-03-06,4,4.1,3.95,4.05,9545676,0
2017-03-07,4.02,4.13,3.98,4.07,7717330,0
2017-03-08,4.1,4.19,4.09,4.1,7001449,0
2017-03-09,4.09,4.13,3.98,4.04,7713149,0
2017-03-10,4.07,4.12,3.91,3.98,12014125,0
2017-03-13,4.0007,4.04,3.945,3.97,7758300,0
2017-03-14,3.94,3.975,3.86,3.93,7264138,0
2017-03-15,3.88,4.02,3.85,4,8626740,0
2017-03-16,4.03,4.24,4.01,4.12,14034877,0
2017-03-17,4.11,4.17,4.08,4.08,8803214,0
2017-03-20,4.06,4.12,4.02,4.03,4484815,0
2017-03-21,4.06,4.14,3.89,3.9,12328639,0
2017-03-22,3.88,3.98,3.87,3.97,6616527,0
2017-03-23,3.97,4.03,3.91,3.98,6184972,0
2017-03-24,3.9,4.05,3.9,3.99,5445814,0
2017-03-27,3.95,4.01,3.91,3.95,5781151,0
2017-03-28,3.94,4.02,3.935,3.96,5485390,0
2017-03-29,3.89,3.97,3.86,3.93,5680853,0
2017-03-30,3.94,4.01,3.91,3.96,14129785,0
2017-03-31,3.95,3.96,3.88,3.93,6448534,0
2017-04-03,3.92,3.96,3.83,3.89,5583069,0
2017-04-04,3.88,3.9256,3.78,3.79,9726194,0
2017-04-05,3.77,3.88,3.71,3.725,9834726,0
2017-04-06,3.74,3.815,3.71,3.8,8143547,0
2017-04-07,3.78,3.82,3.72,3.74,3960054,0
2017-04-10,3.74,3.8,3.7,3.75,6489094,0
2017-04-11,3.73,3.83,3.73,3.75,5715874,0
2017-04-12,3.75,3.865,3.75,3.77,11223984,0
2017-04-13,3.75,3.77,3.65,3.66,7741950,0
2017-04-17,3.67,3.68,3.59,3.65,8198303,0
2017-04-18,3.63,3.77,3.63,3.75,6321332,0
2017-04-19,3.78,3.82,3.75,3.78,5879858,0
2017-04-20,3.85,3.91,3.81,3.91,12251166,0
2017-04-21,3.9,3.92,3.86,3.88,5583538,0
2017-04-24,3.75,3.94,3.73,3.89,13450110,0
2017-04-25,3.9,3.94,3.86,3.91,5009295,0
2017-04-26,3.91,3.935,3.88,3.88,3161413,0
2017-04-27,3.88,4.05,3.88,3.99,9484690,0
2017-04-28,3.99,4.02,3.89,3.92,7700915,0
2017-05-01,3.93,3.96,3.9,3.95,5716441,0
2017-05-02,4.01,4.03,3.96,4,14888123,0
2017-05-03,3.5,3.52,3.27,3.47,36244642,0
2017-05-04,3.49,3.5,3.4,3.43,8345304,0
2017-05-05,3.42,3.51,3.3609,3.38,11491207,0
2017-05-08,3.39,3.58,3.39,3.55,10388203,0
2017-05-09,3.52,3.67,3.515,3.56,8315318,0
2017-05-10,3.55,3.64,3.55,3.58,6797760,0
2017-05-11,3.56,3.59,3.48,3.5,5243183,0
2017-05-12,3.5,3.5,3.38,3.42,8557558,0
2017-05-15,3.42,3.47,3.39,3.43,4767911,0
2017-05-16,3.42,3.4284,3.36,3.39,4401926,0
2017-05-17,3.35,3.38,3.25,3.26,7007346,0
2017-05-18,3.25,3.34,3.23,3.31,4833289,0
2017-05-19,3.33,3.35,3.3,3.32,4344326,0
2017-05-22,3.33,3.38,3.31,3.33,4214710,0
2017-05-23,3.32,3.34,3.26,3.28,4372562,0
2017-05-24,3.27,3.33,3.22,3.33,6130025,0
2017-05-25,3.34,3.37,3.26,3.27,5079944,0
2017-05-26,3.26,3.27,3.15,3.17,8052368,0
2017-05-30,3.16,3.2,3.12,3.155,5426949,0
2017-05-31,3.12,3.15,3.01,3.01,6541879,0
2017-06-01,3.03,3.13,3,3.11,7457522,0
2017-06-02,3.12,3.18,3.02,3.03,6646090,0
2017-06-05,3.04,3.08,3.03,3.05,3582120,0
2017-06-06,3.03,3.06,2.99,3.03,6472934,0
2017-06-07,3.03,3.055,3,3.03,5860557,0
2017-06-08,3.03,3.1,3.03,3.06,4392044,0
2017-06-09,3.05,3.09,3.02,3.04,4790823,0
2017-06-12,2.97,3.05,2.9,3.03,7731210,0
2017-06-13,3.03,3.13,3.02,3.08,6794497,0
2017-06-14,3.08,3.16,3.05,3.15,7035534,0
2017-06-15,3.13,3.25,3.13,3.22,10477189,0
2017-06-16,3.17,3.26,3.17,3.22,22318751,0
2017-06-19,3.24,3.25,3.14,3.18,3607086,0
2017-06-20,3.16,3.18,3.05,3.09,5150678,0
2017-06-21,3.09,3.14,3.08,3.12,3875023,0
2017-06-22,3.1,3.28,3.09,3.21,7939983,0
2017-06-23,3.16,3.48,3.16,3.47,43538668,0
2017-06-26,3.49,3.55,3.44,3.45,9337357,0
2017-06-27,3.43,3.6,3.38,3.43,10514356,0
2017-06-28,3.41,3.55,3.4,3.44,6982148,0
2017-06-29,3.6,3.67,3.52,3.61,10345268,0
2017-06-30,3.61,3.87,3.58,3.84,13230452,0
2017-07-03,3.83,3.89,3.7,3.83,6673080,0
2017-07-05,3.79,3.85,3.73,3.81,6262809,0
2017-07-06,3.76,3.78,3.69,3.7,6914264,0
2017-07-07,3.69,3.77,3.68,3.71,6515690,0
2017-07-10,3.7,3.71,3.61,3.65,4431832,0
2017-07-11,3.64,3.84,3.62,3.75,4925600,0
2017-07-12,3.76,3.89,3.75,3.88,6637114,0
2017-07-13,3.89,3.95,3.86,3.93,5850327,0
2017-07-14,3.92,3.99,3.8811,3.99,4604768,0
2017-07-17,3.97,3.97,3.84,3.88,4716139,0
2017-07-18,3.88,3.955,3.85,3.94,7723437,0
2017-07-19,3.96,4.04,3.925,3.98,5204986,0
2017-07-20,3.97,4,3.83,3.83,6964490,0
2017-07-21,3.79,3.81,3.63,3.66,9487636,0
2017-07-24,3.61,3.71,3.6,3.65,4137056,0
2017-07-25,3.65,3.72,3.615,3.69,3940503,0
2017-07-26,3.71,3.77,3.65,3.76,5510929,0
2017-07-27,3.74,3.835,3.64,3.75,6205691,0
2017-07-28,3.77,3.85,3.74,3.8,4216312,0
2017-07-31,3.83,3.8342,3.72,3.76,4432584,0
2017-08-01,3.93,3.94,3.79,3.87,8848310,0
2017-08-02,3.7,4.27,3.65,4.23,32064170,0
2017-08-03,4.21,4.34,4.12,4.26,10775327,0
2017-08-04,4.21,4.29,4.04,4.12,9139393,0
2017-08-07,4.1,4.18,4.03,4.12,5212587,0
2017-08-08,4.12,4.21,4.04,4.07,5833779,0
2017-08-09,3.96,3.99,3.86,3.96,10220300,0
2017-08-10,3.94,4.0269,3.89,4,8050587,0
2017-08-11,3.97,4.01,3.89,3.95,4882385,0
2017-08-14,3.96,4.07,3.955,4.05,6245288,0
2017-08-15,4.02,4.07,3.95,3.98,4656063,0
2017-08-16,4.01,4.03,3.9,3.93,4839767,0
2017-08-17,3.91,3.93,3.82,3.85,4173902,0
2017-08-18,3.82,4,3.8,4,5481896,0
2017-08-21,4,4.02,3.95,3.99,4164000,0
2017-08-22,4.01,4.13,4,4.08,4498532,0
2017-08-23,4.04,4.115,3.99,4.07,4982362,0
2017-08-24,4.06,4.11,4.02,4.08,3651477,0
2017-08-25,4.09,4.11,4.04,4.07,3621510,0
2017-08-28,4.05,4.15,4.04,4.14,5031459,0
2017-08-29,4.12,4.29,4.08,4.29,7843772,0
2017-08-30,4.28,4.315,4.21,4.28,4595728,0
2017-08-31,4.29,4.5,4.29,4.44,10787442,0
2017-09-01,4.4,4.49,4.39,4.43,4597432,0
2017-09-05,4.41,4.47,4.29,4.31,5228256,0
2017-09-06,4.33,4.47,4.32,4.4,5832100,0
2017-09-07,4.38,4.45,4.34,4.37,3855928,0
2017-09-08,4.35,4.4,4.28,4.38,5491828,0
2017-09-11,4.37,4.42,4.16,4.41,6284055,0
2017-09-12,4.4,4.42,4.32,4.37,3793868,0
2017-09-13,4.37,4.39,4.34,4.38,4656366,0
2017-09-14,4.38,4.38,4.32,4.33,3875186,0
2017-09-15,4.35,4.41,4.28,4.41,11691831,0
2017-09-18,4.4,4.47,4.35,4.38,6045933,0
2017-09-19,4.37,4.375,4.31,4.34,3803760,0
2017-09-20,4.35,4.4,4.28,4.39,4574255,0
2017-09-21,4.4,4.64,4.385,4.53,8918394,0
2017-09-22,4.56,4.62,4.55,4.56,4640540,0
2017-09-25,4.55,4.69,4.55,4.64,7948787,0
2017-09-26,4.62,4.79,4.62,4.76,9121291,0
2017-09-27,4.79,5.02,4.75,4.91,11809112,0
2017-09-28,4.9,5,4.8,5,7138770,0
2017-09-29,4.98,5.22,4.9167,5.2,12700044,0
2017-10-02,5.2,5.25,5.01,5.09,6515930,0
2017-10-03,5.1,5.33,5.075,5.28,9154585,0
2017-10-04,5.26,5.34,5.16,5.18,6363728,0
2017-10-05,5.17,5.18,5.06,5.14,7034968,0
2017-10-06,5.17,5.17,5.01,5.03,4615945,0
2017-10-09,5.02,5.12,4.99,5.06,6329237,0
2017-10-10,5.07,5.11,4.93,4.99,4777081,0
2017-10-11,4.8,4.91,4.77,4.825,9438651,0
2017-10-12,4.82,4.8316,4.66,4.67,9346007,0
2017-10-13,4.66,4.695,4.61,4.63,4055837,0
2017-10-16,4.7,4.85,4.69,4.7,9289745,0
2017-10-17,4.75,4.96,4.72,4.95,6623226,0
2017-10-18,5,5.12,4.97,5,9432407,0
2017-10-19,4.99,5.03,4.87,4.95,5572030,0
2017-10-20,4.98,4.98,4.56,4.8,19491711,0
2017-10-23,4.78,4.78,4.6,4.61,4269838,0
2017-10-24,4.67,4.7,4.61,4.67,4631566,0
2017-10-25,4.64,4.72,4.64,4.66,2977069,0
2017-10-26,4.67,4.7185,4.58,4.61,8339443,0
2017-10-27,4.6,4.64,4.49,4.64,7406479,0
2017-10-30,4.62,4.72,4.6,4.63,7414646,0
2017-10-31,4.65,4.79,4.56,4.77,16959599,0
2017-11-01,5.02,5.15,4.84,5.12,21798734,0
2017-11-02,5.16,5.33,5.11,5.27,15029306,0
2017-11-03,5.2,5.49,5.1965,5.46,14160799,0
2017-11-06,5.31,5.63,5.31,5.48,10953997,0
2017-11-07,5.48,5.49,5.325,5.44,7714034,0
2017-11-08,5.47,5.59,5.321,5.59,9192973,0
2017-11-09,5.54,5.67,5.51,5.605,6878724,0
2017-11-10,5.64,5.64,5.35,5.37,11551870,0
