Date,Open,High,Low,Close,Volume,OpenInt
2013-02-11,5,5.05,4.6,4.97,123534,0
2013-02-12,4.71,4.97,4.68,4.9,38242,0
2013-02-13,4.83,4.9,4.79,4.81,16200,0
2013-02-14,5.03,5.03,4.86,4.86,24430,0
2013-02-15,4.99,4.99,4.78,4.78,34044,0
2013-02-19,4.85,5.09,4.85,5.09,72917,0
2013-02-20,5.6,5.6,5.1,5.11,19687,0
2013-02-21,5.25,5.25,5,5.08,17702,0
2013-02-22,5,5.1724,5,5,2945,0
2013-02-25,5,5.15,4.901,5,3274,0
2013-02-26,4.9001,5.1,4.9001,5.1,500,0
2013-02-27,5.0501,5.0501,4.9,4.9375,5531,0
2013-02-28,5,5,4.91,4.99,4950,0
2013-03-01,4.99,4.99,4.99,4.99,2700,0
2013-03-04,5.25,5.25,4.92,4.99,8521,0
2013-03-05,4.943,4.943,4.92,4.9301,8678,0
2013-03-06,4.85,5.25,4.85,5.1,182560,0
2013-03-07,5.1,5.18,5,5.13,20926,0
2013-03-08,5.18,5.18,5.1,5.14,5900,0
2013-03-11,5.18,5.26,5.05,5.25,83646,0
2013-03-12,5.25,6,5.25,6,50692,0
2013-03-13,5.74,5.74,5.3,5.51,53400,0
2013-03-14,5.45,6.13,5.45,5.8,49428,0
2013-03-15,5.99,6.025,5.53,5.53,23879,0
2013-03-18,5.75,5.99,5.75,5.99,500,0
2013-03-19,5.9,5.99,5.75,5.99,19874,0
2013-03-20,5.95,6,5.8,6,20828,0
2013-03-21,6,6,5.98,5.98,32954,0
2013-03-22,6.1,6.35,6.1,6.35,47400,0
2013-03-25,6.25,6.25,5.85,5.9,25695,0
2013-03-26,5.92,6.2444,5.8601,6.2,13680,0
2013-03-27,5.93,6.19,5.71,5.72,7545,0
2013-03-28,5.97,6,5.9,5.9,9607,0
2013-04-01,6.085,6.085,5.57,5.995,11916,0
2013-04-02,6,6,5.72,5.72,1751,0
2013-04-03,5.78,6,5.7,5.99,4451,0
2013-04-04,5.97,5.989,5.713,5.989,6800,0
2013-04-05,5.99,6,5.83,5.83,10501,0
2013-04-08,5.97,5.97,5.9,5.945,6160,0
2013-04-09,5.96,5.99,5.96,5.9761,1887,0
2013-04-10,6,6.08,5.941,6,30953,0
2013-04-11,5.99,6.77,5.99,6.608,62835,0
2013-04-12,6.75,7.55,6.73,7.22,100528,0
2013-04-15,7.22,7.6,7,7.02,70215,0
2013-04-16,7.01,7.68,7.01,7.35,24308,0
2013-04-17,7.48,7.58,7.15,7.58,25488,0
2013-04-18,7.9,8.89,7.5,8.25,31219,0
2013-04-19,8.15,9.25,8.15,8.75,102504,0
2013-04-22,9.05,9.2,7.8501,9,99862,0
2013-04-23,9.5,9.74,9.11,9.43,39438,0
2013-04-24,9.55,9.75,8.47,9.66,51592,0
2013-04-25,9.79,10,8.671,9.41,18829,0
2013-04-26,9.4,9.545,9.055,9.25,4102,0
2013-04-29,9.29,9.89,9.07,9.34,21285,0
2013-04-30,9.08,9.44,9.08,9.13,4057,0
2013-05-01,9.06,9.3,8.831,9,32703,0
2013-05-02,9.06,9.06,8.52,8.99,26759,0
2013-05-03,8.94,9.55,8.9,8.9,62604,0
2013-05-06,8.91,8.92,8.3,8.92,13448,0
2013-05-07,8.28,9.14,7.92,8.92,16024,0
2013-05-08,8.44,9.11,8.44,8.82,8714,0
2013-05-09,8.71,9.105,8.65,8.99,25718,0
2013-05-10,8.9,9.25,8.9,9.12,10749,0
2013-05-13,9.22,9.22,8.5,8.51,8074,0
2013-05-14,8.63,9.1844,8.63,8.9,63972,0
2013-05-15,9.02,9.15,8.872,9.1,57476,0
2013-05-16,8.96,9.45,8.96,9.01,12800,0
2013-05-17,8.86,9.1,8.73,8.73,3561,0
2013-05-20,9.1,9.1,8.8,8.89,13112,0
2013-05-21,8.89,9.34,8.53,9.34,42357,0
2013-05-22,9.25,9.25,8.78,9.06,5019,0
2013-05-23,9.11,9.35,9.04,9.13,11017,0
2013-05-24,9.2,9.629,8.78,9.6,38478,0
2013-05-28,9.58,9.69,9.1201,9.64,14423,0
2013-05-29,9.47,9.72,9.199,9.66,3280,0
2013-05-30,9.52,9.8,9.5,9.5,25355,0
2013-05-31,9.4,10,9.4,10,37774,0
2013-06-03,9.8,9.8,9.61,9.77,20228,0
2013-06-04,9.8,9.95,9.5,9.55,34937,0
2013-06-05,9.57,9.95,9.5,9.75,13968,0
2013-06-06,9.62,9.62,9.3,9.4,17164,0
2013-06-07,9.33,9.47,9.33,9.45,893,0
2013-06-10,9.66,9.66,9.11,9.45,26062,0
2013-06-11,9.34,9.49,9.3,9.43,3602,0
2013-06-12,9.37,9.4,9.1101,9.23,1698,0
2013-06-13,9.31,9.38,9.15,9.22,3450,0
2013-06-14,9.25,9.56,9.16,9.16,7304,0
2013-06-17,9.67,9.67,9.204,9.26,6203,0
2013-06-18,9.51,9.57,9.15,9.44,7768,0
2013-06-19,9.35,9.54,9.11,9.16,10963,0
2013-06-20,9.23,9.27,9.16,9.16,6895,0
2013-06-21,9.25,9.25,9.18,9.2,93620,0
2013-06-24,9.07,9.07,8.55,8.8,26395,0
2013-06-25,8.95,9.08,8.58,8.74,20730,0
2013-06-26,8.92,8.92,7.55,7.89,53508,0
2013-06-27,7.92,8.15,7.7,7.92,10970,0
2013-06-28,7.81,8.48,7.55,8.48,41066,0
2013-07-01,8.34,8.5875,7.8901,8.23,4117,0
2013-07-02,8.31,8.32,7.75,8.06,17751,0
2013-07-03,7.82,7.83,7.19,7.26,69418,0
2013-07-05,7.7,8.23,7.59,8.23,3918,0
2013-07-08,7.57,7.9799,7.55,7.83,34229,0
2013-07-09,7.7,7.9899,7.55,7.74,11521,0
2013-07-10,7.62,7.98,7.5824,7.69,3915,0
2013-07-11,7.56,7.65,7.54,7.63,14473,0
2013-07-12,7.55,7.61,7.4,7.45,15888,0
2013-07-15,7.41,7.41,6.77,7.02,45889,0
2013-07-16,6.8,7.41,6.8,7.34,6579,0
2013-07-17,7.35,7.45,7.32,7.428,4600,0
2013-07-18,7.44,7.639,7.1301,7.45,25645,0
2013-07-19,7.48,7.64,7.16,7.16,7762,0
2013-07-22,7.24,7.65,7.15,7.52,8722,0
2013-07-23,7.7,7.96,7.7,7.82,12626,0
2013-07-24,8,8,7.32,7.32,22293,0
2013-07-25,7.48,7.77,7.48,7.54,10215,0
2013-07-26,7.5,7.8,7.5,7.56,2028,0
2013-07-29,7.57,7.65,7.55,7.65,2513,0
2013-07-30,7.63,7.8,7.32,7.32,7664,0
2013-07-31,7.55,7.8,7.32,7.32,6368,0
2013-08-01,7.5,7.78,7.5,7.67,11099,0
2013-08-02,7.78,7.92,7.55,7.56,10364,0
2013-08-05,7.83,7.888,7.6,7.62,6765,0
2013-08-06,7.56,7.79,7.56,7.61,5237,0
2013-08-07,7.68,7.691,7.56,7.56,1432,0
2013-08-08,7.65,7.65,7.56,7.58,5215,0
2013-08-09,7.55,7.75,7.55,7.74,11119,0
2013-08-12,7.45,7.45,6.9,7.19,34397,0
2013-08-13,7.08,7.08,5.5,6.74,21795,0
2013-08-14,6.71,6.71,6.56,6.7,14234,0
2013-08-15,6.57,6.769,5.9601,6.68,11054,0
2013-08-16,6.6,6.6001,5.946,6.51,3844,0
2013-08-19,5.55,6.7399,5.55,6.22,2614,0
2013-08-20,6.26,6.43,5.905,6.34,7860,0
2013-08-21,6.34,6.34,6.03,6.03,1799,0
2013-08-22,6.13,6.24,6,6,3578,0
2013-08-23,6.11,6.16,5.86,5.98,9272,0
2013-08-26,5.86,6.3999,5.86,6.25,16978,0
2013-08-27,5.8601,6.38,5.8601,6.38,7655,0
2013-08-28,6.15,6.27,5.86,6.23,11987,0
2013-08-29,6.33,6.4,6.14,6.25,9644,0
2013-08-30,6.24,6.24,6.03,6.03,6608,0
2013-09-03,6.23,6.31,6.05,6.23,6218,0
2013-09-04,6.35,6.45,6.05,6.36,9104,0
2013-09-05,6.19,6.78,6.15,6.53,8052,0
2013-09-06,6.61,6.73,6.1,6.35,15677,0
2013-09-09,6.35,6.55,6.12,6.19,34545,0
2013-09-10,6.21,6.55,6.0001,6.38,18900,0
2013-09-11,6.32,6.43,6.19,6.28,28611,0
2013-09-12,6.25,6.38,6.13,6.13,5700,0
2013-09-13,6.2,6.25,6.06,6.09,23658,0
2013-09-16,6.1,6.25,5.03,5.49,32162,0
2013-09-17,5.34,5.49,5.215,5.33,5267,0
2013-09-18,5.31,5.33,5.2,5.25,20867,0
2013-09-19,5.25,5.289,5.15,5.2,15427,0
2013-09-20,5.2,5.2,4.5,4.5,77250,0
2013-09-23,4.5201,4.97,4.5201,4.77,12438,0
2013-09-24,4.77,4.8,4.54,4.64,9261,0
2013-09-25,4.75,4.83,4.5,4.5,35500,0
2013-09-26,4.6,4.74,4.53,4.73,16000,0
2013-09-27,4.65,4.69,4.5,4.5,16100,0
2013-09-30,4.57,4.65,4.5,4.5,3823,0
2013-10-01,4.56,4.7163,4.51,4.51,6277,0
2013-10-02,4.59,4.7239,4.45,4.45,5996,0
2013-10-03,4.65,4.74,4.46,4.46,13693,0
2013-10-04,4.64,4.95,4.52,4.52,46709,0
2013-10-07,4.59,4.77,4.55,4.55,18103,0
2013-10-08,4.62,4.75,4.56,4.61,28700,0
2013-10-09,4.69,4.78,4.61,4.63,18300,0
2013-10-10,4.68,4.83,4.5,4.56,41100,0
2013-10-11,4.64,4.76,4.45,4.48,30500,0
2013-10-14,4.53,4.62,4.44,4.46,20700,0
2013-10-15,4.46,4.53,4.41,4.47,35400,0
2013-10-16,4.4,4.42,4.18,4.31,9800,0
2013-10-17,4.25,4.45,4.25,4.38,9000,0
2013-10-18,4.3,4.4,4.1228,4.187,11183,0
2013-10-21,4.25,4.25,4.03,4.05,158200,0
2013-10-22,4.08,4.28,4.08,4.15,13582,0
2013-10-23,4.3,4.33,4.14,4.33,7000,0
2013-10-24,4.38,4.4,4.09,4.12,26365,0
2013-10-25,4.18,4.27,4.14,4.2,4300,0
2013-10-28,4.34,4.37,4.08,4.08,5000,0
2013-10-29,4.25,4.26,4.15,4.15,6000,0
2013-10-30,4.08,4.27,4.08,4.13,15600,0
2013-10-31,4.19,4.2,4.13,4.13,14312,0
2013-11-01,4.32,4.34,4.08,4.09,12100,0
2013-11-04,4.15,4.15,4.03,4.03,9500,0
2013-11-05,4.0301,4.05,4.02,4.031,4268,0
2013-11-06,4.0432,4.15,4.0432,4.1,2308,0
2013-11-07,4.12,4.2,4.05,4.05,9163,0
2013-11-08,4.05,4.19,4.01,4.01,28600,0
2013-11-11,4.1,4.1,3.92,3.92,35000,0
2013-11-12,3.85,4.2,3.85,4.16,26176,0
2013-11-13,4.02,4.27,4.02,4.27,34399,0
2013-11-14,4.04,4.2001,4.04,4.2001,1780,0
2013-11-15,4.25,4.33,4.2,4.21,1400,0
2013-11-18,4.01,4.01,4.01,4.01,400,0
2013-11-19,4,4.18,4,4.18,5300,0
2013-11-20,4.2,4.29,4.12,4.1301,5314,0
2013-11-21,4.03,4.14,4,4,6000,0
2013-11-22,4.05,4.25,4,4,10000,0
2013-11-25,4.09,4.14,4,4,13600,0
2013-11-26,3.98,4.17,3.82,3.9,2900,0
2013-11-27,4,4.03,3.8,3.9,21300,0
2013-11-29,4.03,4.18,4.03,4.1512,27906,0
2013-12-02,4.13,4.13,3.99,3.99,3700,0
2013-12-03,4,4,3.97,3.97,500,0
2013-12-04,3.92,3.95,3.9,3.909,7411,0
2013-12-05,4.08,4.1,3.86,3.9,6490,0
2013-12-06,3.99,3.99,3.96,3.99,1600,0
2013-12-09,3.99,4,3.8,3.91,39800,0
2013-12-10,3.83,4.09,3.78,3.81,50700,0
2013-12-11,3.88,4.08,3.76,3.76,36000,0
2013-12-12,3.75,3.89,3.53,3.53,41300,0
2013-12-13,3.48,3.5,3.01,3.21,97900,0
2013-12-16,3.24,3.39,3.07,3.36,39800,0
2013-12-17,3.27,3.35,3.2,3.22,18368,0
2013-12-18,3.2,3.31,3.05,3.17,23100,0
2013-12-19,3.27,3.31,3.1,3.27,6900,0
2013-12-20,3.15,3.27,3.06,3.21,21600,0
2013-12-23,3.18,3.36,3.11,3.29,36900,0
2013-12-24,3.25,3.3,3.25,3.3,300,0
2013-12-26,3.27,3.39,3.24,3.33,10100,0
2013-12-27,3.28,3.42,3.28,3.37,7200,0
2013-12-30,3.3499,3.5,3.151,3.17,92736,0
2013-12-31,3.23,3.4,3.17,3.36,43233,0
2014-01-02,3.3,3.61,3.3,3.61,21818,0
2014-01-03,3.6,3.67,3.37,3.51,27642,0
2014-01-06,3.51,3.75,3.51,3.64,27000,0
2014-01-07,3.72,4.48,3.56,4.34,32900,0
2014-01-08,4.53,4.7,4.41,4.59,105000,0
2014-01-09,4.59,4.73,4.56,4.69,42300,0
2014-01-10,4.65,4.67,4.24,4.46,56900,0
2014-01-13,4.51,5,4.51,5,57100,0
2014-01-14,4.95,5.89,4.95,5.39,220000,0
2014-01-15,5.28,5.76,5.28,5.38,78577,0
2014-01-16,5.61,5.84,5.46,5.75,32400,0
2014-01-17,5.7,6.28,5.69,5.96,100200,0
2014-01-21,5.87,7,5.87,6.3,261900,0
2014-01-22,6.3,6.8,6.1,6.8,130800,0
2014-01-23,6.8,7.13,6.76,6.97,174611,0
2014-01-24,6.77,7.25,6.61,7.25,96100,0
2014-01-27,7.29,7.75,7.1019,7.56,125514,0
2014-01-28,8.01,9.3,7.95,8.22,137400,0
2014-01-29,8.15,8.15,7.69,7.98,156400,0
2014-01-30,8.07,8.4,8.0275,8.2,58423,0
2014-01-31,8.36,8.44,8,8.31,22600,0
2014-02-03,8.37,8.48,8,8.16,37180,0
2014-02-04,8.17,8.4,8.101,8.34,19279,0
2014-02-05,8.28,8.34,7.45,7.86,63345,0
2014-02-06,7.53,7.9,7.48,7.9,36449,0
2014-02-07,7.75,7.92,7.75,7.9,8699,0
2014-02-10,7.99,7.99,7.6404,7.71,11956,0
2014-02-11,7.95,7.95,7.52,7.8238,39982,0
2014-02-12,7.82,7.839,7.56,7.8,44911,0
2014-02-13,7.65,7.8499,7.51,7.6,34058,0
2014-02-14,7.63,7.63,7.11,7.324,57524,0
2014-02-18,7.27,7.29,6.82,7.06,73706,0
2014-02-19,7.06,7.3988,7.06,7.19,94515,0
2014-02-20,7.1699,7.1699,6.99,7.03,29612,0
2014-02-21,7.05,7.4,7,7.4,32002,0
2014-02-24,7.51,7.91,7.25,7.8,136381,0
2014-02-25,7.98,8.15,7.43,7.78,65122,0
2014-02-26,7.63,8,7.42,7.7,58557,0
2014-02-27,7.7,8.09,7.65,8,68483,0
2014-02-28,8.06,8.759,8.06,8.645,146300,0
2014-03-03,8.74,9.62,8.65,8.75,84911,0
2014-03-04,8.78,8.78,8.43,8.51,59985,0
2014-03-05,8.51,9.06,8.51,8.64,94507,0
2014-03-06,8.84,8.84,8.05,8.38,84810,0
2014-03-07,8.2,8.46,8.06,8.16,45741,0
2014-03-10,8.38,8.43,7.84,7.95,22496,0
2014-03-11,7.59,8.06,7.59,8.01,49748,0
2014-03-12,7.87,7.87,7.62,7.77,41870,0
2014-03-13,8.2915,8.2915,7.65,7.87,41659,0
2014-03-14,7.763,7.9,7.681,7.9,30420,0
2014-03-17,7.9799,7.9799,7.65,7.72,13785,0
2014-03-18,7.68,8.06,7.65,7.97,35367,0
2014-03-19,6.9201,7.9799,6.9201,7.42,24643,0
2014-03-20,7.5499,7.5499,7.2,7.21,28883,0
2014-03-21,7.29,7.52,6.94,6.95,35414,0
2014-03-24,6.81,7.18,6.08,7.02,28419,0
2014-03-25,7,7.73,6.74,7.53,46196,0
2014-03-26,7.3,7.35,6.85,7.09,61400,0
2014-03-27,6.93,7.08,6.93,7.0099,9531,0
2014-03-28,7,7,6.81,6.81,9529,0
2014-03-31,6.81,6.8524,6.6,6.71,12560,0
2014-04-01,6.45,6.8999,6.401,6.69,33371,0
2014-04-02,6.889,7.16,6.231,7.07,40507,0
2014-04-03,7.47,8.56,6.9601,7.38,89166,0
2014-04-04,7.43,7.5764,6.9699,7.3,33866,0
2014-04-07,7.16,7.35,6.78,7,48773,0
2014-04-08,7.16,7.23,6.81,7.0376,11326,0
2014-04-09,6.42,6.9999,6.33,6.87,8470,0
2014-04-10,6.81,7.1172,6.755,6.87,22706,0
2014-04-11,7.015,7.61,6.6646,7.24,32786,0
2014-04-14,7.23,7.23,6.81,6.88,28766,0
2014-04-15,6.8,6.95,6.69,6.73,5162,0
2014-04-16,6.85,7.44,6.75,6.99,18987,0
2014-04-17,6.9692,6.9692,6.87,6.87,4863,0
2014-04-21,6.86,7.12,6.8,6.82,9430,0
2014-04-22,7.71,7.71,7.01,7.23,13506,0
2014-04-23,7.38,7.769,6.86,7.28,17115,0
2014-04-24,7.38,7.41,6.93,7.31,10349,0
2014-04-25,7.131,7.5,7.131,7.4,62387,0
2014-04-28,6.8001,7.43,6.8001,7.36,21097,0
2014-04-29,7.41,7.5,7.1,7.21,36620,0
2014-04-30,6.92,7.14,6.42,7.05,49806,0
2014-05-01,7.07,7.08,6.95,7.0701,2516,0
2014-05-02,6.86,7.24,6.8,7,34288,0
2014-05-05,7.01,7.0771,6.8101,6.93,3268,0
2014-05-06,7.011,7.39,6.8101,7,7772,0
2014-05-07,7.07,7.07,6.8,6.84,4728,0
2014-05-08,6.88,6.88,6.8,6.8,4289,0
2014-05-09,6.831,6.831,6.755,6.79,6720,0
2014-05-12,6.4801,6.76,6.2,6.4912,22050,0
2014-05-13,6.45,6.62,5.7525,6.2,42668,0
2014-05-14,5.99,6.15,5.3801,5.58,45847,0
2014-05-15,5.2,5.81,5.1,5.49,25007,0
2014-05-16,5.49,5.49,5.1,5.36,6160,0
2014-05-19,5.42,5.42,4.71,4.81,65216,0
2014-05-20,5.08,5.97,5.08,5.67,31577,0
2014-05-21,5.6,6.55,5.6,6.28,79440,0
2014-05-22,6.55,6.55,6,6.1,16227,0
2014-05-23,5.92,6.49,5.66,5.73,12094,0
2014-05-27,6.1,6.1,5.67,5.88,5896,0
2014-05-28,5.89,6.27,5.73,6.02,6818,0
2014-05-29,6,6.2,5.61,5.77,23830,0
2014-05-30,5.91,5.91,5.47,5.6,5543,0
2014-06-02,5.4899,5.49,5.26,5.4897,1665,0
2014-06-03,5.52,5.99,5.299,5.57,22484,0
2014-06-04,5.3,5.44,5.1,5.4,23188,0
2014-06-05,5.41,5.5,5.095,5.5,12326,0
2014-06-06,5.3,5.6,5.01,5.55,21181,0
2014-06-09,5.18,5.949,5.18,5.949,2899,0
2014-06-10,5.54,6.34,5.54,6.07,9400,0
2014-06-11,6.075,6.35,5.804,6.3,5505,0
2014-06-12,5.88,6.48,5.88,6.35,4806,0
2014-06-13,6.06,6.4228,6.05,6.4228,22665,0
2014-06-16,6.32,6.5,6.2,6.4802,13337,0
2014-06-17,6.47,6.74,6.4,6.73,12629,0
2014-06-18,6.27,6.78,6.27,6.74,12903,0
2014-06-19,6.74,6.74,6.34,6.64,21833,0
2014-06-20,6.64,6.66,6.02,6.51,20582,0
2014-06-23,6.375,6.59,6.081,6.59,3881,0
2014-06-24,6.61,6.76,6.44,6.615,2315,0
2014-06-25,6.65,6.77,6.64,6.735,4213,0
2014-06-26,6.73,6.8,6.61,6.77,7308,0
2014-06-27,6.64,6.9,6.472,6.9,8046,0
2014-06-30,6.94,7.01,6.79,6.94,12172,0
2014-07-01,6.97,6.9999,6.79,6.81,4974,0
2014-07-02,6.63,6.83,6.51,6.82,3500,0
2014-07-03,6.75,6.75,6.75,6.75,1185,0
2014-07-07,6.76,6.9,6.635,6.73,6564,0
2014-07-08,6.62,6.75,6.52,6.72,7568,0
2014-07-09,6.77,6.869,6.61,6.74,1735,0
2014-07-10,6.69,6.69,6.28,6.35,14957,0
2014-07-11,6.44,6.44,6.19,6.19,2071,0
2014-07-14,6.4,6.4,6.1001,6.35,2826,0
2014-07-15,6.6,6.6,6.15,6.26,4935,0
2014-07-16,6.21,6.25,6.0101,6.099,4389,0
2014-07-17,6,6.0001,5.99,6,2332,0
2014-07-18,6.0659,6.0659,6,6,1158,0
2014-07-21,6.05,6.06,5.81,5.9,5457,0
2014-07-22,5.97,6.089,5.65,5.88,36945,0
2014-07-23,5.87,6,5.71,5.99,16680,0
2014-07-24,5.94,6.2105,5.94,6.2105,9823,0
2014-07-25,6.12,6.434,6.12,6.25,2254,0
2014-07-28,6.43,7.077,6.27,7,54334,0
2014-07-29,6.99,7.16,6.94,7.15,63374,0
2014-07-30,7.15,7.36,7.14,7.35,75233,0
2014-07-31,7.07,7.4,6.99,7.35,35008,0
2014-08-01,7.36,7.69,7.21,7.502,30534,0
2014-08-04,7.61,7.67,7.19,7.61,27802,0
2014-08-05,7.65,7.849,7.63,7.81,34488,0
2014-08-06,7.68,7.98,7.67,7.88,14629,0
2014-08-07,7.69,7.9,7.25,7.79,15519,0
2014-08-08,7.67,7.86,7.47,7.67,14202,0
2014-08-11,7.6,8,7.6,8,29716,0
2014-08-12,8,8.03,6.85,7.45,149965,0
2014-08-13,7.3,7.75,7.3,7.62,30192,0
2014-08-14,7.96,8.27,7.94,8.03,17062,0
2014-08-15,8.17,8.26,7.55,7.97,22022,0
2014-08-18,7.66,8.4,7.66,8.26,23879,0
2014-08-19,8.2,8.32,8.05,8.25,8387,0
2014-08-20,8.3699,8.3699,8.07,8.13,8575,0
2014-08-21,8.15,8.269,7.89,7.97,10890,0
2014-08-22,7.99,8.1695,7.95,8.02,31407,0
2014-08-25,8.15,8.15,7.94,8.07,75135,0
2014-08-26,8.08,8.14,7.9701,8.01,85332,0
2014-08-27,8.07,8.175,7.9765,8.17,46638,0
2014-08-28,7.98,8.13,7.74,7.79,17135,0
2014-08-29,7.81,7.97,7.72,7.8,10462,0
2014-09-02,7.56,7.93,7.54,7.91,8859,0
2014-09-03,7.87,7.9497,7.55,7.88,4170,0
2014-09-04,7.75,7.75,7.5,7.55,6764,0
2014-09-05,7.56,7.719,7.55,7.719,1838,0
2014-09-08,7.68,7.79,7.51,7.79,9467,0
2014-09-09,7.76,7.84,7.65,7.77,9010,0
2014-09-10,7.79,8.2,7.7,7.94,31344,0
2014-09-11,7.92,8.01,7.6,7.86,59030,0
2014-09-12,7.87,7.88,7.69,7.69,10683,0
2014-09-15,7.74,7.83,7.56,7.79,30610,0
2014-09-16,7.78,7.94,7.6956,7.94,16528,0
2014-09-17,7.9,7.9,7.7985,7.8,10456,0
2014-09-18,7.88,8.4999,7.88,8.22,45920,0
2014-09-19,8.25,8.45,7.48,7.62,46878,0
2014-09-22,7.48,8.09,7.48,7.679,11119,0
2014-09-23,7.55,7.919,7.5301,7.689,10730,0
2014-09-24,7.66,7.871,7.5,7.65,8571,0
2014-09-25,7.7,7.8,7.02,7.67,23105,0
2014-09-26,7.36,7.54,7.09,7.49,22265,0
2014-09-29,7.5,7.7,7.4899,7.6,18134,0
2014-09-30,7.6,7.6,7.29,7.42,12966,0
2014-10-01,7.43,7.49,7.14,7.29,17336,0
2014-10-02,7.21,7.47,7.13,7.358,16967,0
2014-10-03,7.32,8.15,7.32,8.15,16889,0
2014-10-06,7.01,8.14,7.01,8.14,16032,0
2014-10-07,7.97,7.9999,7.41,7.72,13820,0
2014-10-08,7.73,7.73,7.147,7.49,7514,0
2014-10-09,7.38,7.57,7,7.2,11251,0
2014-10-10,7.19,7.32,7.14,7.3,1640,0
2014-10-13,7.16,7.339,6.72,6.73,13775,0
2014-10-14,6.79,7,6.75,7,10385,0
2014-10-15,7.09,7.68,6.97,7.64,7450,0
2014-10-16,7.25,7.65,7.25,7.64,8527,0
2014-10-17,7.61,7.639,7.53,7.59,2359,0
2014-10-20,7.5,8.03,7.5,8.03,24185,0
2014-10-21,8.06,8.134,7.87,7.9,34316,0
2014-10-22,7.93,8,7.73,8,4367,0
2014-10-23,7.95,8.28,7.75,8.25,27471,0
2014-10-24,8.25,9.2399,8.23,8.86,36710,0
2014-10-27,8.72,8.9299,8.72,8.84,3383,0
2014-10-28,8.89,9,8.66,8.98,41468,0
2014-10-29,8.9,9,8.55,8.55,19953,0
2014-10-30,8.51,8.89,8.51,8.71,18535,0
2014-10-31,8.75,8.8,8.6,8.6,12815,0
2014-11-03,8.5,8.849,8.19,8.39,19858,0
2014-11-04,8.6,8.87,8.5,8.5,21955,0
2014-11-05,8.48,8.8,8.48,8.79,18440,0
2014-11-06,8.71,8.8,8.51,8.75,11587,0
2014-11-07,8.7,8.7,8.51,8.68,10147,0
2014-11-10,8.61,8.8,8.61,8.71,4941,0
2014-11-11,8.7,8.79,8.7,8.76,2888,0
2014-11-12,8.75,8.75,8.7,8.73,7152,0
2014-11-13,8.75,8.75,8.5,8.52,20145,0
2014-11-14,8.5,8.749,8.462,8.6,14562,0
2014-11-17,8.689,8.6899,8.12,8.32,6137,0
2014-11-18,8.38,8.7,8.28,8.68,6108,0
2014-11-19,8.879,8.889,8.02,8.35,6192,0
2014-11-20,8.33,8.46,8.1,8.11,9140,0
2014-11-21,8.36,8.435,8.12,8.34,8235,0
2014-11-24,8.28,8.429,8.01,8.11,2200,0
2014-11-25,8.45,8.489,8.03,8.11,3566,0
2014-11-26,8.39,8.47,8.14,8.3,7494,0
2014-11-28,8.39,8.451,8.22,8.451,620,0
2014-12-01,8.3,8.5,8.0835,8.4,7255,0
2014-12-02,8.5,8.7,8.41,8.55,8095,0
2014-12-03,8.27,8.729,8.26,8.26,850,0
2014-12-04,8.48,8.48,8.0401,8.41,14165,0
2014-12-05,8.25,8.49,8,8.09,2442,0
2014-12-08,8.43,8.47,8,8,7720,0
2014-12-09,8,8.09,7.4,7.52,32652,0
2014-12-10,7.64,8.029,7.64,7.89,5670,0
2014-12-11,7.96,8.08,7.811,7.99,5801,0
2014-12-12,8,8.079,7.91,8.07,5279,0
2014-12-15,8.05,8.08,8,8.05,1095,0
2014-12-16,8.0899,8.75,8.0899,8.5,73324,0
2014-12-17,8.65,8.65,8,8.46,45777,0
2014-12-18,8.6,8.6,8.32,8.49,10417,0
2014-12-19,8.27,8.45,8.22,8.3,3737,0
2014-12-22,8.03,8.044,7.5,8,51280,0
2014-12-23,7.77,7.95,7.6,7.74,5407,0
2014-12-24,7.7,7.87,7.34,7.77,14868,0
2014-12-26,7.61,7.7,7.3472,7.55,5000,0
2014-12-29,7.3501,7.534,7.18,7.43,5605,0
2014-12-30,7.49,7.5,7.24,7.47,7700,0
2014-12-31,7.36,7.5,7.23,7.5,17958,0
2015-01-02,7.5,7.64,7.5,7.54,9584,0
2015-01-05,7.55,7.9599,7.55,7.61,5508,0
2015-01-06,7.7672,7.8428,7.61,7.61,4435,0
2015-01-07,7.91,7.91,7.11,7.21,9064,0
2015-01-08,7.5,7.88,7.48,7.772,15968,0
2015-01-09,7.9589,8.002,7.461,7.9,4603,0
2015-01-12,7.83,8.07,7.83,7.98,13179,0
2015-01-13,8,8,7.7,7.7,3920,0
2015-01-14,7.7,8.002,7.7,7.7956,29546,0
2015-01-15,8.052,8.052,7.8,7.8,15306,0
2015-01-16,7.75,8,7.63,7.886,9943,0
2015-01-20,7.829,7.979,7.72,7.72,5500,0
2015-01-21,7.8073,7.878,7.71,7.71,4695,0
2015-01-22,7.281,7.69,7.13,7.31,16355,0
2015-01-23,7.999,7.999,6.95,6.98,30992,0
2015-01-26,6.98,7.32,6.91,7.12,11018,0
2015-01-27,7.276,7.276,7.1,7.25,1396,0
2015-01-28,7.2,7.2,7.1,7.15,3322,0
2015-01-29,7.276,7.469,7.1,7.13,2200,0
2015-01-30,7.4499,7.4499,6.95,7.3697,16002,0
2015-02-03,7.29,7.54,7.16,7.381,5604,0
2015-02-04,7.22,7.22,6.98,7.15,17132,0
2015-02-05,7.22,7.39,6.889,7.0204,30275,0
2015-02-06,7.353,7.353,7.14,7.15,7300,0
2015-02-09,7.11,7.124,7,7.0095,3019,0
2015-02-10,6.85,7.14,6.8401,7.14,3578,0
2015-02-11,7.2,7.27,7.052,7.052,576,0
2015-02-12,7.18,7.7199,7.1329,7.64,10302,0
2015-02-13,7.24,7.47,7.24,7.24,3045,0
2015-02-17,7.4,7.66,7.4,7.42,895,0
2015-02-18,7.29,7.59,7.26,7.485,2325,0
2015-02-19,7.36,7.52,7.35,7.4,12218,0
2015-02-20,7.709,7.709,7.5,7.68,6816,0
2015-02-23,7.67,7.67,7.67,7.67,109,0
2015-02-24,7.456,7.633,7.4,7.5,7359,0
2015-02-25,7.47,7.701,7.47,7.6581,2901,0
2015-02-26,7.7,7.86,7.66,7.77,17784,0
2015-02-27,7.65,7.88,7.5,7.5,6315,0
2015-03-02,7.63,7.95,7.6,7.87,6700,0
2015-03-03,7.63,7.99,7.51,7.83,4000,0
2015-03-04,7.78,7.97,7.78,7.94,1300,0
2015-03-05,8,8,7.63,7.79,11600,0
2015-03-06,7.76,8,7.5,7.67,1800,0
2015-03-09,7.89,7.98,7.6,7.98,6700,0
2015-03-10,7.62,7.99,7.62,7.99,1000,0
2015-03-11,7.94,7.98,7.94,7.94,900,0
2015-03-12,7.98,7.98,7.85,7.97,9500,0
2015-03-13,7.97,8.27,7.85,8,38400,0
2015-03-16,8.23,8.23,8,8.15,3400,0
2015-03-17,8.18,8.18,7.74,8,11700,0
2015-03-18,8,8,7.94,7.94,4500,0
2015-03-19,8.02,8.02,7.69,8,6700,0
2015-03-20,7.99,8.24,7.91,7.91,11200,0
2015-03-23,7.9,8.24,7.79,8,4000,0
2015-03-24,7.71,8.19,7.71,8.19,60800,0
2015-03-25,8.22,8.22,8.13,8.13,1600,0
2015-03-26,8.15,8.18,7.9,7.98,7300,0
2015-03-27,8.05,8.15,7.95,8.15,10500,0
2015-03-30,8.11,8.18,7.99,8.13,7100,0
2015-03-31,8.16,8.16,7.95,7.99,1200,0
2015-04-01,7.71,8.02,7.65,7.99,4200,0
2015-04-02,8.03,8.14,7.65,8.09,6000,0
2015-04-06,8.03,8.03,7.88,7.96,5800,0
2015-04-07,7.98,7.99,7.98,7.99,1424,0
2015-04-08,7.91,8.01,7.75,8.01,7700,0
2015-04-09,7.97,8.18,7.97,8.15,8302,0
2015-04-10,8.17,8.17,8.11,8.16,600,0
2015-04-13,8.1,8.15,8,8,3300,0
2015-04-14,8.01,8.18,7.95,8.15,18200,0
2015-04-15,8.11,8.18,7.82,7.855,24833,0
2015-04-16,7.92,7.96,7.87,7.95,3510,0
2015-04-17,7.98,8.09,7.96,8.09,800,0
2015-04-20,8.12,8.12,7.999,7.999,1795,0
2015-04-21,7.95,8.05,7.83,7.84,1868,0
2015-04-22,7.957,8.0447,7.8725,7.9899,5474,0
2015-04-23,8,8,7.86,7.89,3100,0
2015-04-24,7.85,8.1,7.85,8.1,700,0
2015-04-27,8.07,8.07,7.42,7.97,35400,0
2015-04-28,8.1,8.1,7.89,7.99,3200,0
2015-04-29,8.07,8.08,8.01,8.03,1600,0
2015-04-30,7.9,8.08,7.77,8.07,4400,0
2015-05-01,7.85,8.07,7.85,7.97,800,0
2015-05-04,7.95,8.12,7.95,8,2900,0
2015-05-05,7.78,8,7.78,7.86,3700,0
2015-05-06,8,8.07,7.96,7.96,14050,0
2015-05-07,7.77,8.03,7.77,8.03,3322,0
2015-05-08,8,8,7.74,7.99,20700,0
2015-05-11,8,8,7.9,7.97,25600,0
2015-05-12,7.96,7.97,7.77,7.96,6970,0
2015-05-13,7.89,7.96,7.89,7.96,8200,0
2015-05-14,7.96,8.09,7.91,8.06,46700,0
2015-05-15,8.1,8.15,7.99,8.07,5500,0
2015-05-18,8.15,8.5,7.97,8.38,481579,0
2015-05-19,8.28,8.5,8,8.47,145800,0
2015-05-20,8.4,8.56,8.19,8.23,50100,0
2015-05-21,8.4,8.51,8.4,8.43,10100,0
2015-05-22,8.5,8.5,8.4,8.5,40200,0
2015-05-26,8.5,8.51,8.25,8.5,27262,0
2015-05-27,8.5,8.5,8.37,8.47,34000,0
2015-05-28,8.5,8.55,8.26,8.4999,14264,0
2015-05-29,8.48,8.59,8.45,8.5,14200,0
2015-06-01,8.49,8.49,8.29,8.4,4425,0
2015-06-02,8.47,8.5,8.26,8.5,8956,0
2015-06-03,8.53,8.55,8.49,8.5,13200,0
2015-06-04,8.4,8.5,8.28,8.47,28600,0
2015-06-05,8.34,8.4,8.34,8.37,1500,0
2015-06-08,8.31,8.37,8.29,8.32,7300,0
2015-06-09,8.36,8.389,8.16,8.19,27943,0
2015-06-10,8.17,8.39,8.16,8.17,17716,0
2015-06-11,8.24,8.39,8.21,8.24,12696,0
2015-06-12,8.36,8.39,8.17,8.2,3800,0
2015-06-15,8.17,8.22,8.08,8.08,20600,0
2015-06-16,8.08,8.3,8.08,8.18,5800,0
2015-06-17,8.2,8.27,8.08,8.12,15700,0
2015-06-18,8.24,8.24,8.08,8.21,3000,0
2015-06-19,8.22,8.3,8.1,8.3,17100,0
2015-06-22,8.3,8.38,8.13,8.19,31000,0
2015-06-23,8.2,8.37,8.18,8.24,58544,0
2015-06-24,8.2,8.24,8.15,8.24,6600,0
2015-06-25,8.25,8.31,8.24,8.28,18800,0
2015-06-26,8.19,8.3,8.16,8.28,11000,0
2015-06-29,8.26,8.29,8.15,8.17,22200,0
2015-06-30,8.19,8.21,7.9,8.13,73430,0
2015-07-01,8.25,8.25,8.16,8.16,5200,0
2015-07-02,8.2,8.24,8.18,8.24,11600,0
2015-07-06,8.23,8.25,8.19,8.22,3300,0
2015-07-07,8.2,8.32,8.06,8.25,38100,0
2015-07-08,8.25,8.35,8.25,8.31,26200,0
2015-07-09,8.3,8.4,8.3,8.36,7700,0
2015-07-10,8.4,8.57,8.4,8.44,65900,0
2015-07-13,8.5,8.6,8.41,8.53,27200,0
2015-07-14,8.48,8.58,8.48,8.5,10587,0
2015-07-15,8.5,8.58,8.4607,8.48,14771,0
2015-07-16,8.54,8.54,8.48,8.5,20400,0
2015-07-17,8.59,8.59,8.45,8.5,25000,0
2015-07-20,8.5,8.6,8.44,8.5,54200,0
2015-07-21,8.48,8.5,8.43,8.5,6400,0
2015-07-22,8.44,8.5,8.44,8.47,1100,0
2015-07-23,8.5,8.64,8.43,8.43,72500,0
2015-07-24,8.3,8.48,8.18,8.18,38700,0
2015-07-27,8.24,8.3,8.1,8.1,21200,0
2015-07-28,8.23,8.24,8.11,8.12,3200,0
2015-07-29,8.14,8.14,7.81,7.83,35500,0
2015-07-30,7.9,7.9,7.65,7.87,54200,0
2015-07-31,7.85,8.07,7.76,7.87,5700,0
2015-08-03,7.92,7.92,7.84,7.84,12949,0
2015-08-04,7.79,7.84,7.76,7.81,1000,0
2015-08-05,7.9,8.01,7.84,7.94,32400,0
2015-08-06,7.96,8.02,7.88,7.93,5591,0
2015-08-07,7.95,8.19,7.77,8.04,52700,0
2015-08-10,7.95,8.04,7.85,7.95,24700,0
2015-08-11,7.805,8.0299,7.8,7.95,18642,0
2015-08-12,7.95,8,7.9,7.97,23300,0
2015-08-13,7.59,8.04,7.05,7.85,34100,0
2015-08-14,7.74,7.75,7.27,7.75,22900,0
2015-08-17,7.62,7.74,7.62,7.7,20000,0
2015-08-18,7.57,7.91,7.55,7.79,7800,0
2015-08-19,7.75,7.75,7.37,7.55,11100,0
2015-08-20,7.45,7.48,7.17,7.26,22100,0
2015-08-21,7.25,7.55,7.25,7.5,11300,0
2015-08-24,7.21,7.49,7.1,7.22,21905,0
2015-08-25,7.33,7.51,7.1,7.29,88400,0
2015-08-26,7.38,7.46,7.15,7.32,20200,0
2015-08-27,7.36,7.76,7.14,7.69,25300,0
2015-08-28,7.79,7.86,7.59,7.69,8300,0
2015-08-31,7.39,7.95,7.39,7.7,10400,0
2015-09-01,7.45,7.86,7.45,7.64,7400,0
2015-09-02,7.64,7.89,7.58,7.75,10300,0
2015-09-03,7.79,7.81,7.55,7.58,19100,0
2015-09-04,7.45,7.64,7.41,7.52,19000,0
2015-09-08,7.58,7.72,7.52,7.69,16900,0
2015-09-09,7.72,7.87,7.59,7.62,26600,0
2015-09-10,7.611,7.65,7.34,7.5101,7196,0
2015-09-11,7.43,7.59,7.4,7.43,14000,0
2015-09-14,7.45,7.72,7.2,7.29,29100,0
2015-09-15,7.29,7.3,7.1,7.2,12500,0
2015-09-16,7.11,7.14,6.8,7,42700,0
2015-09-17,7.17,7.18,7.012,7.1,31236,0
2015-09-18,7.01,7.15,6.85,6.85,34700,0
2015-09-21,6.85,6.88,6.65,6.84,13700,0
2015-09-22,6.68,6.99,6.65,6.93,16700,0
2015-09-23,7.01,7.01,6.94,6.95,7800,0
2015-09-24,6.9,6.9,6.88,6.88,1393,0
2015-09-25,6.86,7.15,6.7,6.8,19200,0
2015-09-28,6.79,6.79,6.56,6.6397,24128,0
2015-09-29,6.99,6.99,6.6,6.62,10200,0
2015-09-30,7.05,7.05,6.19,6.42,50900,0
2015-10-01,6.47,6.5,6.3,6.36,57100,0
2015-10-02,6.32,6.34,6.18,6.33,7300,0
2015-10-05,6.42,6.93,6.38,6.92,28212,0
2015-10-06,6.82,7.3,6.68,7,11400,0
2015-10-07,7.07,7.73,6.8,6.96,21900,0
2015-10-08,7.04,7.14,6.72,6.88,25500,0
2015-10-09,6.82,7.18,6.49,6.86,28600,0
2015-10-12,6.8,7.08,6.7,6.95,25325,0
2015-10-13,6.99,7.16,6.76,6.95,23500,0
2015-10-14,6.93,7.1,6.75,6.95,26400,0
2015-10-15,6.9,7.09,6.85,6.93,29500,0
2015-10-16,6.85,6.94,6.7,6.88,7600,0
2015-10-19,6.77,6.89,6.55,6.75,7500,0
2015-10-20,6.42,6.46,5.9061,6,72250,0
2015-10-21,6.07,6.07,5.75,5.86,22900,0
2015-10-22,5.84,6.38,5.84,5.97,77800,0
2015-10-23,8.3,8.79,5.99,7.01,1877500,0
2015-10-26,7.58,8.38,7.09,7.81,874900,0
2015-10-27,8,8,7.43,7.77,305500,0
2015-10-28,7.68,8.46,7.5,8.37,308800,0
2015-10-29,8.45,8.45,8.01,8.25,128800,0
2015-10-30,8.31,8.36,7.36,7.79,171900,0
2015-11-02,7.73,7.7544,7.4,7.47,95347,0
2015-11-03,7.36,7.41,6.85,7.05,167800,0
2015-11-04,6.91,6.98,6.51,6.55,119632,0
2015-11-05,6.53,6.68,6.37,6.61,50600,0
2015-11-06,6.59,6.74,6.17,6.23,194600,0
2015-11-09,6.2,6.48,6.06,6.15,98700,0
2015-11-10,6.12,6.3,6.06,6.09,35600,0
2015-11-11,6.06,6.18,6.06,6.13,23000,0
2015-11-12,6.18,6.28,6.12,6.22,73600,0
2015-11-13,6.06,6.07,5,5.75,173100,0
2015-11-16,5.67,5.76,5.36,5.44,51100,0
2015-11-17,5.46,5.46,5.3,5.38,33400,0
2015-11-18,5.39,5.39,5.24,5.29,28300,0
2015-11-19,5.11,5.2,4.94,5.11,72500,0
2015-11-20,5.1,6.37,5.1,6.28,129100,0
2015-11-23,6.46,6.6,5.88,6.43,164600,0
2015-11-24,6.39,6.68,6.02,6.32,43500,0
2015-11-25,6.34,6.47,6.16,6.36,27300,0
2015-11-27,6.47,7.36,6.46,7.36,147600,0
2015-11-30,7.53,7.68,6.57,6.73,290900,0
2015-12-01,7.61,7.76,7.1501,7.44,324283,0
2015-12-02,7.81,7.81,7.24,7.36,144880,0
2015-12-03,7.31,7.44,7.1,7.27,87885,0
2015-12-04,7.21,7.27,7.01,7.18,27900,0
2015-12-07,7.22,7.22,7,7.09,29100,0
2015-12-08,7.02,7.15,6.89,6.9399,27611,0
2015-12-09,6.88,6.94,6.68,6.85,63500,0
2015-12-10,6.85,7.14,6.78,7.1,23900,0
2015-12-11,7.03,7.17,7,7.1,30300,0
2015-12-14,7.07,7.21,7.07,7.15,25015,0
2015-12-15,7.16,7.18,6.99,7.18,24800,0
2015-12-16,7.18,7.31,7.04,7.2,33100,0
2015-12-17,7.36,7.36,7.02,7.23,55700,0
2015-12-18,7.15,7.33,7.09,7.16,32300,0
2015-12-21,7.16,7.18,6.96,7.12,26300,0
2015-12-22,7.11,7.156,6.96,6.97,16309,0
2015-12-23,6.96,6.98,6.72,6.76,69400,0
2015-12-24,6.72,6.78,6.62,6.73,34145,0
2015-12-28,6.79,7.14,6.77,7.12,26183,0
2015-12-29,7.091,7.21,7.055,7.16,12611,0
2015-12-30,7.09,7.1828,7.03,7.04,5899,0
2015-12-31,7,7.11,6.9,6.93,20469,0
2016-01-04,6.91,6.91,6.78,6.8,16371,0
2016-01-05,6.78,6.84,6.7038,6.72,33806,0
2016-01-06,6.66,6.94,6.66,6.73,21929,0
2016-01-07,6.66,6.7195,6.4011,6.52,14813,0
2016-01-08,6.5,6.5,6.28,6.3,13376,0
2016-01-11,6.25,6.26,6.01,6.22,39556,0
2016-01-12,6.17,6.26,6.01,6.01,36619,0
2016-01-13,6.05,6.05,5.74,5.84,46283,0
2016-01-14,5.77,5.94,5.247,5.9,51583,0
2016-01-15,6.01,6.02,5.37,5.38,24459,0
2016-01-19,5.47,6.12,5.26,6,51400,0
2016-01-20,5.96,6,5.22,6,25074,0
2016-01-21,6.03,6.37,5.25,5.9,13879,0
2016-01-22,6.04,6.04,5.7001,5.91,19071,0
2016-01-25,5.9,5.9,5.7,5.86,14554,0
2016-01-26,5.93,6.19,5.88,5.92,23862,0
2016-01-27,6.02,6.02,5.56,5.75,24026,0
2016-01-28,5.82,5.9698,5.74,5.96,9306,0
2016-01-29,6,6.18,5.835,5.96,5290,0
2016-02-01,6.03,6.03,5.51,5.61,15374,0
2016-02-02,5.54,5.6801,5.54,5.65,21393,0
2016-02-03,5.68,5.741,5.5,5.58,6800,0
2016-02-04,5.52,5.78,5.52,5.72,9138,0
2016-02-05,5.74,5.74,5.29,5.29,13957,0
2016-02-08,5.18,5.216,4.5008,4.598,66187,0
2016-02-09,4.74,4.8334,4.5101,4.66,19204,0
2016-02-10,4.64,4.822,4.3,4.36,28659,0
2016-02-11,4.18,4.62,3.89,4.015,63278,0
2016-02-12,4.09,4.1292,3.8,4.1,47509,0
2016-02-16,3.99,4.1923,3.94,3.94,71410,0
2016-02-17,4.03,4.2,3.8601,4.19,8726,0
2016-02-18,4.27,4.27,3.98,4,10191,0
2016-02-19,4.04,4.249,4.04,4.12,7082,0
2016-02-22,4.26,4.81,4.26,4.56,13666,0
2016-02-23,4.4,4.9,4.38,4.64,48353,0
2016-02-24,4.59,4.81,4.38,4.52,27313,0
2016-02-25,4.56,4.56,4.02,4.09,41602,0
2016-02-26,4.1,4.14,4.075,4.08,26754,0
2016-02-29,4,4.28,3.91,4,23662,0
2016-03-01,4,4,3.93,3.96,9920,0
2016-03-02,4,4.16,3.96,4,28734,0
2016-03-03,3.94,4.16,3.94,3.95,14640,0
2016-03-04,3.99,4.18,3.96,4,63278,0
2016-03-07,4,4.4271,3.95,3.97,43663,0
2016-03-08,4.05,4.1956,3.95,3.95,43526,0
2016-03-09,4.075,4.15,3.9,3.92,12281,0
2016-03-10,3.9274,4.09,3.9274,4.09,16690,0
2016-03-11,3.72,4.24,3.72,4.04,145892,0
2016-03-14,4,4.2,3.92,4.05,83146,0
2016-03-15,4.01,4.26,3.912,4.07,84497,0
2016-03-16,4.13,4.15,3.95,4.05,63207,0
2016-03-17,4.05,4.18,4.0001,4.15,48068,0
2016-03-18,4.15,4.45,4.03,4.34,122885,0
2016-03-21,4.38,4.38,4.15,4.23,95375,0
2016-03-22,4.17,4.26,4.1,4.11,24010,0
2016-03-23,4.174,4.29,4.05,4.12,74208,0
2016-03-24,4.06,4.15,4.02,4.02,177315,0
2016-03-28,4.02,4.15,3.95,4,109721,0
2016-03-29,3.87,4.1107,3.74,3.97,56044,0
2016-03-30,4,4.03,3.914,3.99,29445,0
2016-03-31,3.97,4.05,3.91,3.97,59059,0
2016-04-01,3.93,4.07,3.88,3.95,44289,0
2016-04-04,3.93,4,3.88,3.94,36137,0
2016-04-05,3.9,4.0999,3.88,3.9,71502,0
2016-04-06,3.88,4.04,3.8,3.92,100551,0
2016-04-07,3.93,4.04,3.8,4,49595,0
2016-04-08,4,4.07,3.8501,4,91337,0
2016-04-11,3.99,4,3.82,3.82,46936,0
2016-04-12,3.8,3.96,3.8,3.96,126972,0
2016-04-13,3.96,4.0301,3.89,4,21430,0
2016-04-14,4,4.015,3.8701,3.96,8626,0
2016-04-15,4,4.02,3.92,3.92,4493,0
2016-04-18,3.97,4.1,3.95,3.98,70285,0
2016-04-19,4.02,4.02,3.9,3.95,18243,0
2016-04-20,4,4.04,3.9,3.99,55540,0
2016-04-21,3.94,3.9899,3.9,3.95,22467,0
2016-04-22,3.9,3.97,3.85,3.92,13825,0
2016-04-25,3.94,3.99,3.9,3.98,7067,0
2016-04-26,3.95,3.99,3.89,3.92,9774,0
2016-04-27,3.92,3.95,3.85,3.93,17476,0
2016-04-28,3.91,3.99,3.9,3.93,11972,0
2016-04-29,3.93,3.97,3.76,3.95,19316,0
2016-05-02,3.97,3.97,3.81,3.84,20190,0
2016-05-03,3.84,3.87,3.76,3.76,23071,0
2016-05-04,3.76,3.7683,3.52,3.61,25854,0
2016-05-05,3.61,3.8,3.61,3.73,30392,0
2016-05-06,3.75,3.81,3.68,3.7,100282,0
2016-05-09,3.74,3.85,3.66,3.85,41129,0
2016-05-10,3.8,3.9,3.7,3.75,27809,0
2016-05-11,3.78,3.85,3.51,3.69,41715,0
2016-05-12,3.65,3.834,3.65,3.69,76550,0
2016-05-13,3.65,3.84,3.65,3.76,19516,0
2016-05-16,3.73,3.88,3.67,3.79,27114,0
2016-05-17,3.8,3.9,3.73,3.9,12380,0
2016-05-18,3.9,3.93,3.76,3.85,14221,0
2016-05-19,3.89,3.96,3.85,3.885,7340,0
2016-05-20,3.94,4.1,3.87,3.91,148178,0
2016-05-23,3.8801,4.0234,3.8801,3.995,16563,0
2016-05-24,4.03,4.1,3.8,3.98,55443,0
2016-05-25,3.96,4,3.89,3.98,7663,0
2016-05-26,4.079,4.079,3.85,3.95,8737,0
2016-05-27,3.99,4.04,3.85,4.02,20148,0
2016-05-31,4.06,4.06,3.9,3.9,17171,0
2016-06-01,3.92,4.1,3.8701,4.08,43695,0
2016-06-02,4.05,4.08,4,4,37147,0
2016-06-03,4.026,4.05,4,4.02,16224,0
2016-06-06,4,4.1,4,4.09,32095,0
2016-06-07,4.02,4.16,3.97,4.02,61302,0
2016-06-08,4.03,4.15,3.97,4.01,38755,0
2016-06-09,3.96,4.15,3.96,4,71710,0
2016-06-10,4.0032,4.0032,3.88,3.94,15347,0
2016-06-13,3.94,3.94,3.76,3.86,13242,0
2016-06-14,3.8501,3.9,3.75,3.87,19446,0
2016-06-15,3.88,4.01,3.88,3.95,10025,0
2016-06-16,3.97,4,3.83,3.98,12716,0
2016-06-17,3.93,3.99,3.75,3.75,27963,0
2016-06-20,3.84,3.96,3.6901,3.94,11085,0
2016-06-21,3.91,3.91,3.74,3.9,12608,0
2016-06-22,3.87,3.9099,3.795,3.87,4677,0
2016-06-23,3.795,3.92,3.78,3.85,5902,0
2016-06-24,3.61,3.98,3.61,3.98,24758,0
2016-06-27,3.96,3.96,3.66,3.7,44294,0
2016-06-28,3.73,3.7801,3.66,3.75,48096,0
2016-06-29,3.75,3.75,3.69,3.7,36244,0
2016-06-30,3.77,3.874,3.67,3.76,64247,0
2016-07-01,3.73,3.81,3.67,3.74,23464,0
2016-07-05,3.754,3.8,3.6601,3.79,12533,0
2016-07-06,3.74,3.84,3.73,3.76,23870,0
2016-07-07,3.75,3.81,3.7011,3.8,18813,0
2016-07-08,3.8,3.87,3.691,3.85,19798,0
2016-07-11,3.7,3.8,3.7,3.79,12398,0
2016-07-12,3.76,3.803,3.71,3.78,23393,0
2016-07-13,3.804,3.804,3.66,3.7,19720,0
2016-07-14,3.69,3.79,3.5,3.5228,25441,0
2016-07-15,3.5,3.6912,3.341,3.6912,93094,0
2016-07-18,3.55,3.85,3.515,3.85,58873,0
2016-07-19,3.79,4,3.78,3.82,27428,0
2016-07-20,3.85,4.02,3.85,3.92,27547,0
2016-07-21,3.92,4.07,3.92,3.98,54416,0
2016-07-22,4.0656,4.2,4.0498,4.07,95371,0
2016-07-25,4.18,4.26,4.09,4.14,67925,0
2016-07-26,4.23,4.26,4.05,4.06,132910,0
2016-07-27,4.14,4.26,4,4,86216,0
2016-07-28,4.03,4.03,3.9,3.9002,17271,0
2016-07-29,3.94,3.99,3.85,3.87,16754,0
2016-08-01,3.89,3.9,3.81,3.82,6272,0
2016-08-02,3.8,3.86,3.76,3.76,11286,0
2016-08-03,3.8,3.92,3.79,3.86,5279,0
2016-08-04,3.9092,3.94,3.8472,3.93,17719,0
2016-08-05,4.009,4.009,3.9,3.95,3863,0
2016-08-08,3.94,3.96,3.85,3.94,3060,0
2016-08-09,3.91,4.0399,3.91,4.01,6327,0
2016-08-10,3.96,3.97,3.91,3.92,2820,0
2016-08-11,3.83,3.9758,3.781,3.9301,5933,0
2016-08-12,3.832,3.9,3.832,3.87,8390,0
2016-08-15,3.97,4.04,3.86,3.9,86776,0
2016-08-16,3.99,3.99,3.7,3.75,61423,0
2016-08-17,3.71,3.7192,3.65,3.65,5450,0
2016-08-18,3.79,3.85,3.65,3.67,11174,0
2016-08-19,3.7,3.78,3.65,3.77,4315,0
2016-08-22,3.72,3.85,3.7,3.71,16813,0
2016-08-23,3.83,3.83,3.7,3.78,13659,0
2016-08-24,3.76,3.8,3.72,3.78,21714,0
2016-08-25,3.73,3.85,3.73,3.79,19270,0
2016-08-26,3.872,3.917,3.71,3.82,12702,0
2016-08-29,3.81,3.925,3.77,3.91,12750,0
2016-08-30,3.9,4.1364,3.87,4.1,47682,0
2016-08-31,4.41,4.41,4.12,4.17,78058,0
2016-09-01,4.22,4.25,4.06,4.13,11592,0
2016-09-02,4.01,4.18,3.9,4.1,34873,0
2016-09-06,4.24,4.467,4.1997,4.32,115496,0
2016-09-07,4.35,4.3947,4.19,4.23,88676,0
2016-09-08,4.29,4.3,4.245,4.26,22875,0
2016-09-09,4.18,4.25,4.075,4.1,51399,0
2016-09-12,4.06,4.22,4.05,4.13,11789,0
2016-09-13,4.0501,4.14,4.03,4.1,27712,0
2016-09-14,4.2,4.23,4.0405,4.1,25221,0
2016-09-15,4.08,4.13,4.03,4.06,16636,0
2016-09-16,4.03,4.09,3.91,3.98,49696,0
2016-09-19,3.9201,4.0516,3.88,3.942,13545,0
2016-09-20,3.9,4.0246,3.8,3.96,11507,0
2016-09-21,3.97,3.99,3.87,3.94,15437,0
2016-09-22,3.95,4.045,3.72,3.96,59433,0
2016-09-23,3.84,3.9899,3.78,3.82,49775,0
2016-09-26,3.78,3.9299,3.73,3.76,34560,0
2016-09-27,3.76,3.82,3.71,3.77,56888,0
2016-09-28,3.855,3.93,3.7069,3.75,30900,0
2016-09-29,3.75,3.75,3.63,3.63,39222,0
2016-09-30,3.67,4,3.62,3.87,37238,0
2016-10-03,3.85,3.85,3.66,3.69,22405,0
2016-10-04,3.7,3.71,3.55,3.55,32807,0
2016-10-05,3.61,3.75,3.48,3.71,40560,0
2016-10-06,3.7,3.79,3.4496,3.46,20571,0
2016-10-07,3.5,3.5,3.2601,3.46,25991,0
2016-10-10,3.45,3.625,3.27,3.365,34660,0
2016-10-11,3.32,3.369,3.12,3.23,28771,0
2016-10-12,3.27,3.282,3.102,3.1101,14159,0
2016-10-13,3.11,3.15,3,3.08,42877,0
2016-10-14,3.06,3.51,3.02,3.36,156580,0
2016-10-17,3.6,3.7,3.171,3.25,309972,0
2016-10-18,3.25,3.34,3.02,3.08,64927,0
2016-10-19,3.11,3.11,2.89,2.9986,61255,0
2016-10-20,3,3.05,2.85,3.05,28349,0
2016-10-21,3.04,3.04,2.9,2.99,21724,0
2016-10-24,2.97,2.99,2.78,2.85,29454,0
2016-10-25,2.99,3.11,2.85,2.85,49759,0
2016-10-26,2.88,2.88,2.77,2.8,23726,0
2016-10-27,2.77,2.919,2.71,2.72,15704,0
2016-10-28,2.72,2.95,2.57,2.95,22749,0
2016-10-31,2.7952,2.84,2.67,2.685,19906,0
2016-11-01,2.68,2.84,2.46,2.77,141928,0
2016-11-02,2.949,2.949,2.62,2.72,123664,0
2016-11-03,2.73,2.86,2.63,2.7,29480,0
2016-11-04,2.64,2.82,2.28,2.62,124629,0
2016-11-07,2.67,2.94,2.51,2.53,205501,0
2016-11-08,2.55,2.5504,2.3,2.38,44156,0
2016-11-09,2.32,2.54,2.3,2.3701,77310,0
2016-11-10,2.72,2.82,2.51,2.71,90767,0
2016-11-11,2.9,2.9,2.6039,2.66,58533,0
2016-11-14,2.66,2.87,2.63,2.85,36278,0
2016-11-15,2.75,2.79,2.4,2.4,83933,0
2016-11-16,2.5,2.5,2.2501,2.26,60750,0
2016-11-17,2.39,2.49,2.25,2.4,65110,0
2016-11-18,2.38,2.45,2.3,2.31,45439,0
2016-11-21,2.33,2.55,2.22,2.47,34581,0
2016-11-22,2.4,2.66,2.3813,2.52,98668,0
2016-11-23,2.57,2.73,2.52,2.56,60961,0
2016-11-25,2.561,2.72,2.51,2.61,18761,0
2016-11-28,2.68,3.11,2.61,2.94,115154,0
2016-11-29,3.14,3.3643,2.77,2.77,122227,0
2016-11-30,2.8,2.98,2.71,2.72,41250,0
2016-12-01,2.733,2.824,2.56,2.68,60298,0
2016-12-02,2.6,2.7101,2.54,2.54,20913,0
2016-12-05,2.6,2.62,2.32,2.42,75867,0
2016-12-06,2.46,2.59,2.38,2.4,172110,0
2016-12-07,2.5118,2.5118,2.36,2.38,17272,0
2016-12-08,2.43,2.49,2.36,2.37,49974,0
2016-12-09,2.33,2.48,2.33,2.35,30435,0
2016-12-12,2.37,2.45,1.875,1.981,226411,0
2016-12-13,2.09,2.09,1.88,1.88,104041,0
2016-12-14,1.81,1.94,1.77,1.89,242951,0
2016-12-15,2,2,1.75,1.83,87923,0
2016-12-16,1.82,1.89,1.77,1.81,42521,0
2016-12-19,1.82,1.96,1.66,1.72,196815,0
2016-12-20,1.87,1.87,1.65,1.66,457606,0
2016-12-21,1.75,2.16,1.65,2.07,437375,0
2016-12-22,2.12,2.4786,2.12,2.45,586934,0
2016-12-23,2.67,3.05,2.5,2.82,951074,0
2016-12-27,2.75,3.0333,2.681,2.78,253091,0
2016-12-28,2.76,2.76,2.4,2.44,223819,0
2016-12-29,2.4,2.555,2.4,2.46,87384,0
2016-12-30,2.37,2.5,2.37,2.5,129414,0
2017-01-03,2.5,2.564,2.45,2.47,59176,0
2017-01-04,2.46,2.67,2.4476,2.56,20118,0
2017-01-05,2.58,2.64,2.52,2.6,18150,0
2017-01-06,2.632,2.726,2.5421,2.58,36994,0
2017-01-09,2.54,2.58,2.5,2.54,34018,0
2017-01-10,2.55,2.58,2.5,2.56,21249,0
2017-01-11,2.58,2.66,2.55,2.56,39920,0
2017-01-12,2.64,2.66,2.5,2.57,97414,0
2017-01-13,2.59,2.73,2.54,2.56,161411,0
2017-01-17,2.58,2.64,2.5,2.63,60597,0
2017-01-18,2.65,2.66,2.58,2.64,16315,0
2017-01-19,2.581,2.72,2.55,2.67,65925,0
2017-01-20,2.7,2.849,2.62,2.76,196191,0
2017-01-23,2.78,2.85,2.57,2.66,54011,0
2017-01-24,2.64,2.65,2.57,2.62,18817,0
2017-01-25,2.6,2.64,2.56,2.59,65766,0
2017-01-26,2.56,2.59,2.5,2.5501,16843,0
2017-01-27,2.58,2.6,2.45,2.48,82705,0
2017-01-30,2.5,2.5,2.09,2.36,112498,0
2017-01-31,2.36,2.37,2.13,2.24,55575,0
2017-02-01,2.21,2.31,2.1,2.23,63868,0
2017-02-02,2.24,2.2599,2.02,2.18,84369,0
2017-02-03,2.12,2.41,2.12,2.28,66381,0
2017-02-06,2.31,2.5,2.3,2.4,114966,0
2017-02-07,2.38,2.45,2.3,2.34,37016,0
2017-02-08,2.2729,2.32,2.11,2.2,54392,0
2017-02-09,2.18,2.3699,2.17,2.3,101741,0
2017-02-10,2.36,2.36,2.25,2.31,55250,0
2017-02-13,2.2802,2.42,2.2802,2.35,38483,0
2017-02-14,2.31,2.51,2.31,2.5,40871,0
2017-02-15,2.488,2.58,2.42,2.43,73698,0
2017-02-16,2.53,2.89,2.4999,2.79,459892,0
2017-02-17,2.81,2.8174,2.5,2.54,138681,0
2017-02-21,2.56,2.6951,2.505,2.6,45344,0
2017-02-22,2.5329,2.6,2.48,2.5,86023,0
2017-02-23,2.5,2.59,2.4,2.57,57378,0
2017-02-24,2.57,2.59,2.45,2.5,58780,0
2017-02-27,2.52,2.55,2.419,2.55,76764,0
2017-02-28,2.53,2.5452,2.43,2.44,53710,0
2017-03-01,2.42,2.54,2.42,2.51,20572,0
2017-03-02,2.52,2.55,2.37,2.46,107922,0
2017-03-03,2.44,2.55,2.39,2.45,62410,0
2017-03-06,2.45,2.52,2.384,2.43,46636,0
2017-03-07,2.43,2.4501,2.2,2.39,116013,0
2017-03-08,2.358,2.48,2.358,2.39,52722,0
2017-03-09,2.42,2.49,2.37,2.49,24827,0
2017-03-10,2.44,2.49,2.365,2.47,37310,0
2017-03-13,2.49,2.57,2.46,2.53,24301,0
2017-03-14,2.49,2.525,2.42,2.48,39671,0
2017-03-15,2.46,2.51,2.39,2.4,45219,0
2017-03-16,2.39,2.53,2.3,2.39,71762,0
2017-03-17,2.39,2.51,2.32,2.32,72942,0
2017-03-20,2.38,2.4379,2.34,2.41,21365,0
2017-03-21,2.44,2.49,2.29,2.42,63226,0
2017-03-22,2.45,2.63,2.42,2.48,255487,0
2017-03-23,2.45,2.61,2.4447,2.56,59153,0
2017-03-24,2.54,2.8782,2.54,2.82,194570,0
2017-03-27,2.86,3.2299,2.86,3.14,638663,0
2017-03-28,3.12,3.94,3.07,3.85,2847164,0
2017-03-29,4,4.69,3.87,3.99,2106211,0
2017-03-30,4.02,4.39,4.02,4.22,686452,0
2017-03-31,4.24,4.37,3.85,4.17,575381,0
2017-04-03,4.24,4.25,3.97,4.09,219567,0
2017-04-04,4.05,4.13,3.51,3.77,383457,0
2017-04-05,3.75,3.8399,3.65,3.75,122897,0
2017-04-06,3.96,4.08,3.5,3.84,374302,0
2017-04-07,3.82,3.99,3.56,3.97,291582,0
2017-04-10,4.04,4.35,3.85,3.87,581273,0
2017-04-11,3.89,4.11,3.89,4.05,138049,0
2017-04-12,4.08,4.1,3.81,3.92,173976,0
2017-04-13,3.94,3.97,3.73,3.77,149930,0
2017-04-17,3.77,3.81,3.62,3.79,163473,0
2017-04-18,4.09,4.09,3.83,3.96,193961,0
2017-04-19,3.99,4.2349,3.9,4.18,519813,0
2017-04-20,4.25,4.65,4.2,4.33,988234,0
2017-04-21,4.36,4.5007,4.22,4.44,327233,0
2017-04-24,4.44,4.5672,4.05,4.12,302776,0
2017-04-25,4.15,4.2163,4.05,4.15,166852,0
2017-04-26,4.18,4.37,4.12,4.34,129859,0
2017-04-27,4.39,4.4899,4.22,4.31,143009,0
2017-04-28,4.28,4.33,4.05,4.07,225000,0
2017-05-01,4.06,4.25,4.05,4.22,234832,0
2017-05-02,4.3,4.3,4.05,4.18,146186,0
2017-05-03,4.21,4.21,3.9,4.17,273412,0
2017-05-04,4.17,4.2,4.0099,4.12,56046,0
2017-05-05,4.15,4.3,4.06,4.18,240242,0
2017-05-08,4.2,4.3,4.03,4.12,117387,0
2017-05-09,4.1,4.13,3.98,4.13,82413,0
2017-05-10,4.09,4.2,4.0001,4.05,159137,0
2017-05-11,3.95,4.1599,3.83,3.93,185884,0
2017-05-12,3.87,3.87,3.5,3.76,196373,0
2017-05-15,3.72,3.79,3.514,3.61,180509,0
2017-05-16,3.56,3.6089,3.5,3.53,152213,0
2017-05-17,3.52,3.74,3.5,3.71,128028,0
2017-05-18,3.72,3.8152,3.55,3.73,196926,0
2017-05-19,3.68,3.88,3.68,3.78,75256,0
2017-05-22,3.77,3.8632,3.63,3.69,100392,0
2017-05-23,3.62,3.7,3.5,3.52,237017,0
2017-05-24,3.5,3.585,3.49,3.5,93219,0
2017-05-25,3.51,3.58,3.34,3.4,78108,0
2017-05-26,3.37,3.38,3.2,3.34,87738,0
2017-05-30,3.23,3.26,2.97,3.12,174984,0
2017-05-31,3.09,3.19,3.0156,3.12,64604,0
2017-06-01,3.1,3.6643,3.06,3.5499,1157635,0
2017-06-02,3.74,4.1283,3.69,3.9,1071702,0
2017-06-05,3.9,3.9,3.61,3.71,322205,0
2017-06-06,3.74,3.75,3.5,3.5,186378,0
2017-06-07,3.55,3.6336,3.26,3.3,180124,0
2017-06-08,3.33,3.5219,3.25,3.31,194492,0
2017-06-09,3.3,3.37,3.2,3.2,162705,0
2017-06-12,3.24,3.24,3.1057,3.22,116442,0
2017-06-13,3.25,3.33,3.15,3.18,59056,0
2017-06-14,3.21,3.24,3.15,3.17,42252,0
2017-06-15,3.16,3.21,3.07,3.09,73749,0
2017-06-16,3.1,3.1811,3.01,3.01,105207,0
2017-06-19,3.01,3.18,3,3.14,84937,0
2017-06-20,3.09,3.549,3.09,3.33,185674,0
2017-06-21,3.36,3.4,3.23,3.3,119815,0
2017-06-22,3.27,3.45,3.19,3.37,93873,0
2017-06-23,3.4,3.41,3.28,3.36,54182,0
2017-06-26,3.36,3.39,3.23,3.37,73961,0
2017-06-27,3.39,3.45,3.27,3.34,101252,0
2017-06-28,3.34,3.44,3.3,3.33,104270,0
2017-06-29,3.33,3.36,3.1028,3.19,128311,0
2017-06-30,3.19,3.29,3.15,3.2,68685,0
2017-07-03,3.24,3.3,3.2,3.26,21501,0
2017-07-05,3.24,3.29,3.0947,3.21,42863,0
2017-07-06,3.17,3.21,2.74,3,173512,0
2017-07-07,3.02,3.12,3.02,3.1,94084,0
2017-07-10,3.1,3.19,3.02,3.16,140862,0
2017-07-11,3.13,3.18,3.07,3.12,86654,0
2017-07-12,3.09,3.25,3.09,3.24,54964,0
2017-07-13,3.2,3.24,3.03,3.15,94170,0
2017-07-14,3.2,3.28,3.03,3.17,147341,0
2017-07-17,3.15,3.15,3.02,3.05,99418,0
2017-07-18,3.05,3.0655,2.89,3,103685,0
2017-07-19,2.98,3.19,2.89,2.96,155347,0
2017-07-20,2.92,3.14,2.8348,3.03,156125,0
2017-07-21,3.03,3.03,2.79,2.91,244144,0
2017-07-24,2.86,2.86,2.61,2.66,247848,0
2017-07-25,2.61,2.7466,2.5,2.65,238677,0
2017-07-26,2.7,2.715,2.55,2.64,204473,0
2017-07-27,2.75,2.829,2.61,2.68,172867,0
2017-07-28,2.69,2.69,2.55,2.56,114582,0
2017-07-31,2.5,2.706,2.39,2.58,179378,0
2017-08-01,2.53,2.639,2.2733,2.5,124055,0
2017-08-02,2.55,2.57,2.505,2.56,60227,0
2017-08-03,2.55,2.6,2.42,2.5,103719,0
2017-08-04,2.4383,2.6,2,2.04,403570,0
2017-08-07,1.89,2.01,1.66,2,506755,0
2017-08-08,1.96,2.275,1.96,2.23,301183,0
2017-08-09,2.24,2.4,2.24,2.27,382161,0
2017-08-10,2.27,2.28,2.02,2.11,219963,0
2017-08-11,2.05,2.1,1.75,2.09,339701,0
2017-08-14,2.09,2.11,1.98,2.09,102494,0
2017-08-15,2.08,2.09,1.92,2.05,103094,0
2017-08-16,2.49,2.53,2.2202,2.3,1038742,0
2017-08-17,2.39,2.4089,2.14,2.25,370418,0
2017-08-18,2.27,2.33,2.15,2.3,178067,0
2017-08-21,2.3,2.32,2.15,2.24,206479,0
2017-08-22,2.22,2.22,2.06,2.08,158583,0
2017-08-23,2.05,2.06,1.99,2,139719,0
2017-08-24,2,2.05,1.98,2.03,178909,0
2017-08-25,2.06,2.06,1.97,1.98,111449,0
2017-08-28,1.95,2.04,1.81,1.9,186196,0
2017-08-29,1.84,1.8899,1.8,1.85,128408,0
2017-08-30,1.85,1.88,1.81,1.83,121339,0
2017-08-31,1.83,1.8995,1.79,1.83,173986,0
2017-09-01,1.83,1.8871,1.74,1.77,162242,0
2017-09-05,1.72,1.84,1.69,1.81,162072,0
2017-09-06,1.82,1.889,1.77,1.83,97375,0
2017-09-07,1.82,1.85,1.76,1.79,126304,0
2017-09-08,1.77,1.79,1.609,1.64,215245,0
2017-09-11,1.65,1.79,1.47,1.56,337017,0
2017-09-12,1.55,1.62,1.5331,1.56,131018,0
2017-09-13,1.57,1.75,1.56,1.7,233566,0
2017-09-14,1.75,1.9777,1.7,1.81,171684,0
2017-09-15,1.85,1.95,1.75,1.75,194406,0
2017-09-18,1.77,1.86,1.66,1.67,109293,0
2017-09-19,1.66,1.69,1.57,1.64,118803,0
2017-09-20,1.64,1.74,1.6,1.71,146790,0
2017-09-21,1.72,1.72,1.65,1.68,49291,0
2017-09-22,1.7,1.73,1.65,1.7,73477,0
2017-09-25,1.69,1.7246,1.67,1.72,31770,0
2017-09-26,1.71,1.7396,1.6,1.64,80877,0
2017-09-27,1.66,1.72,1.62,1.67,74191,0
2017-09-28,1.66,1.68,1.63,1.66,42555,0
2017-09-29,1.65,1.65,1.61,1.61,61257,0
2017-10-02,1.64,1.865,1.61,1.79,159571,0
2017-10-03,1.75,1.81,1.66,1.71,54376,0
2017-10-04,1.71,1.7837,1.68,1.73,131740,0
2017-10-05,1.73,1.82,1.73,1.79,165141,0
2017-10-06,1.8,1.9,1.6401,1.71,308905,0
2017-10-09,1.67,1.75,1.63,1.65,107692,0
2017-10-10,1.68,1.7076,1.55,1.6,200615,0
2017-10-11,1.6,1.63,1.55,1.57,64454,0
2017-10-12,1.55,1.6,1.55,1.58,40368,0
2017-10-13,1.58,1.59,1.55,1.55,48732,0
2017-10-16,1.55,1.5759,1.42,1.46,159936,0
2017-10-17,1.43,1.54,1.4,1.48,103708,0
2017-10-18,1.48,1.498,1.45,1.46,32359,0
2017-10-19,1.5,2.79,1.5,1.88,23713247,0
2017-10-20,1.99,2.06,1.7,1.85,2721839,0
2017-10-23,1.88,1.88,1.75,1.82,496028,0
2017-10-24,1.8,1.82,1.75,1.8,360536,0
2017-10-25,1.8,1.88,1.7,1.75,463607,0
2017-10-26,1.8,1.8,1.625,1.64,319335,0
2017-10-27,1.6401,1.67,1.55,1.57,246776,0
2017-10-30,1.58,1.5899,1.5186,1.54,166819,0
2017-10-31,1.51,1.57,1.5,1.5,267138,0
2017-11-01,1.52,1.526,1.45,1.47,255559,0
2017-11-02,1.47,1.4714,1.35,1.42,412275,0
2017-11-03,1.39,1.6,1.3614,1.58,250552,0
2017-11-06,1.59,1.75,1.57,1.62,281267,0
2017-11-07,1.63,1.63,1.59,1.62,87566,0
2017-11-08,1.63,1.6499,1.5,1.56,147810,0
2017-11-09,1.57,1.57,1.5,1.53,48470,0
2017-11-10,1.5,1.6358,1.4,1.58,161701,0
