Date,Open,High,Low,Close,Volume,OpenInt
2011-06-02,7.48,7.48,6.08,6.99,11518,0
2011-06-03,6.89,6.89,6.24,6.29,9017,0
2011-06-06,5.99,6.22,5.98,6.15,25428,0
2011-06-07,6.2,6.25,6.15,6.25,3168,0
2011-06-08,6.03,6.2,6.03,6.1,2604,0
2011-06-09,6.1,6.15,6.05,6.15,5978,0
2011-06-10,6.1,6.1,5.96,5.96,16450,0
2011-06-13,5.9,6.01,5.77,5.89,8979,0
2011-06-14,5.85,5.88,5.55,5.73,19893,0
2011-06-15,5.75,5.79,5.69,5.7,15062,0
2011-06-16,5.61,5.7,5.6,5.69,5093,0
2011-06-17,5.7,5.7,5.55,5.55,13592,0
2011-06-20,5.71,5.71,5.27,5.51,15556,0
2011-06-21,5.51,5.66,5.51,5.66,15367,0
2011-06-22,5.63,5.7,5.63,5.66,5849,0
2011-06-23,5.68,5.74,5.62,5.64,9600,0
2011-06-24,5.65,5.9,5.65,5.89,45831,0
2011-06-27,5.73,5.83,5.73,5.74,488,0
2011-06-28,5.77,5.99,5.6,5.73,14379,0
2011-06-29,5.68,5.75,5.67,5.73,4322,0
2011-06-30,5.69,5.7,5.6,5.6,4833,0
2011-07-01,5.7,5.75,5.7,5.75,23860,0
2011-07-05,5.78,5.8,5.78,5.8,200,0
2011-07-06,5.87,6,5.87,5.99,1000,0
2011-07-07,5.99,6.09,5.99,6.09,11788,0
2011-07-08,6.06,6.06,6.06,6.06,300,0
2011-07-11,6.04,6.04,5.9,5.96,9084,0
2011-07-12,5.77,6.05,5.77,6.05,4200,0
2011-07-13,6.05,6.2,6.05,6.11,10999,0
2011-07-14,5.95,6,5.95,6,6700,0
2011-07-15,6.11,6.19,6.11,6.11,2682,0
2011-07-18,6.18,6.19,6.15,6.15,1000,0
2011-07-19,6.11,6.2,6.11,6.12,3600,0
2011-07-20,6.19,6.28,6.19,6.28,4000,0
2011-07-21,6.25,6.36,6.25,6.34,10687,0
2011-07-22,6.27,6.5,6.23,6.35,5635,0
2011-07-26,6.48,6.89,6.11,6.85,15392,0
2011-07-27,6.9,7.25,6.71,7.15,9041,0
2011-07-28,7.1,8.14,7.1,7.5,21721,0
2011-07-29,7.3,7.5,7.25,7.33,5900,0
2011-08-01,7.25,7.28,7.07,7.25,18050,0
2011-08-02,7.15,7.15,6.67,7.05,16469,0
2011-08-03,7,7.23,6.8,7.19,14507,0
2011-08-04,7.04,7.18,6.85,6.85,12995,0
2011-08-05,6.56,6.87,6.37,6.87,6344,0
2011-08-08,6.2,6.44,6.2,6.42,3568,0
2011-08-09,6.07,6.35,5.6,5.91,19775,0
2011-08-10,5.85,5.9,5.45,5.5,25876,0
2011-08-11,5.6,5.61,5.31,5.31,51054,0
2011-08-12,5.34,5.62,5.31,5.5,12660,0
2011-08-15,5.4,5.48,5.4,5.48,532,0
2011-08-16,5.5,5.5,5.39,5.44,25022,0
2011-08-17,5.5,5.52,5.32,5.33,6371,0
2011-08-18,5.26,6.87,5.26,5.53,22830,0
2011-08-19,5.47,5.65,5.47,5.62,3794,0
2011-08-22,5.6,5.6,5.28,5.28,2420,0
2011-08-23,5.5,5.6,5.25,5.35,9790,0
2011-08-24,5.5,5.6,5.4,5.6,5077,0
2011-08-25,5.6,5.6,5.37,5.5,3966,0
2011-08-26,5.4,5.5,5.35,5.4,16425,0
2011-08-29,5.29,5.53,5.29,5.47,7393,0
2011-08-30,5.44,5.5,5.44,5.5,1799,0
2011-08-31,5.28,5.57,5.26,5.35,9910,0
2011-09-01,5.45,5.5,5.31,5.33,8246,0
2011-09-02,5.32,5.45,5.08,5.11,14407,0
2011-09-07,5.25,5.3,5.25,5.3,6758,0
2011-09-08,5.3,5.3,5.17,5.17,1400,0
2011-09-09,5.29,5.35,5.19,5.19,3275,0
2011-09-12,5.16,5.19,4.95,4.95,9395,0
2011-09-13,5,5.25,5,5,10900,0
2011-09-14,5.18,5.18,4.91,4.98,1400,0
2011-09-15,5.12,5.12,4.8,4.8,9300,0
2011-09-16,4.78,4.8,4.28,4.3,9920,0
2011-09-19,4.21,4.32,3.99,4.28,27829,0
2011-09-20,4.37,4.43,4.35,4.43,1010,0
2011-09-21,4.64,5.05,4.47,5.05,85672,0
2011-09-22,4.79,4.92,4.38,4.48,6148,0
2011-09-23,4.38,4.48,4.38,4.48,200,0
2011-09-26,4.52,4.54,4.5,4.5,2698,0
2011-09-27,4.52,4.58,4.52,4.55,4710,0
2011-09-28,4.57,4.57,4.56,4.56,1024,0
2011-09-29,4.55,4.67,4.31,4.31,7297,0
2011-09-30,4.08,4.31,4.07,4.07,2304,0
2011-10-03,4.19,4.21,4.14,4.15,8055,0
2011-10-04,4.17,4.17,4.08,4.08,3060,0
2011-10-06,4.29,4.67,4.29,4.67,12850,0
2011-10-07,4.59,4.6,4.5,4.51,4612,0
2011-10-11,4.57,4.6,4.57,4.57,825,0
2011-10-12,4.51,4.51,4.36,4.5,4900,0
2011-10-13,4.5,4.52,4.5,4.52,1000,0
2011-10-17,4.34,4.94,4.3,4.84,1396,0
2011-10-18,4.63,4.91,4.21,4.79,1812,0
2011-10-20,4.73,4.73,4.73,4.73,239,0
2011-10-25,4.7,4.8,4.69,4.75,4772,0
2011-10-26,4.74,4.77,4.74,4.74,21906,0
2011-10-27,4.77,4.77,4.6,4.7,15463,0
2011-10-28,4.52,4.8,4.52,4.8,1600,0
2011-10-31,4.8,4.8,4.8,4.8,100,0
2011-11-01,5.13,5.13,4.8,5,5749,0
2011-11-02,5,5.09,5,5.09,2600,0
2011-11-03,5.09,5.09,5,5,3599,0
2011-11-04,5.09,5.17,5.09,5.09,3799,0
2011-11-07,4.8,5.1,4.8,4.8,922,0
2011-11-08,4.8,5,4.8,4.84,5285,0
2011-11-09,4.81,4.85,4.8,4.85,2275,0
2011-11-10,4.98,4.99,4.3,4.88,49557,0
2011-11-11,4.47,4.97,4.45,4.96,21734,0
2011-11-15,4.83,4.99,4.75,4.88,2900,0
2011-11-16,4.87,4.87,4.87,4.87,200,0
2011-11-17,4.93,4.93,4.7,4.75,2246,0
2011-11-18,4.77,4.8,4.77,4.8,1312,0
2011-11-21,4.65,4.65,4.6,4.6,2380,0
2011-11-22,4.65,4.77,4.65,4.77,1618,0
2011-11-23,4.7,4.7,4.47,4.6,5824,0
2011-11-25,4.6,4.6,4.6,4.6,100,0
2011-11-28,4.73,4.76,4.64,4.7,12562,0
2011-11-29,4.6,4.62,4.57,4.57,5250,0
2011-11-30,4.6,4.97,4.6,4.87,4402,0
2011-12-01,4.7,4.7,4.51,4.51,3322,0
2011-12-02,4.53,4.53,4.53,4.53,300,0
2011-12-06,4.58,4.89,4.58,4.7,7782,0
2011-12-07,4.58,4.7,4.58,4.7,2335,0
2011-12-08,4.7,4.7,4.4,4.4,3631,0
2011-12-09,4.49,4.75,4.49,4.67,3075,0
2011-12-12,4.84,4.84,4.84,4.84,100,0
2011-12-13,4.68,4.9,4.68,4.9,4103,0
2011-12-14,4.91,4.91,4.43,4.75,6822,0
2011-12-15,4.72,4.74,4.64,4.65,734,0
2011-12-16,4.71,4.78,4.71,4.78,2947,0
2011-12-19,4.79,4.79,4.79,4.79,380,0
2011-12-20,4.96,5,4.7,4.89,9707,0
2011-12-22,4.91,4.91,4.91,4.91,100,0
2011-12-23,4.58,4.91,4.58,4.78,2500,0
2011-12-27,4.5,4.72,4.5,4.64,11684,0
2011-12-28,4.61,4.61,4.3,4.35,45600,0
2011-12-29,4.33,4.43,4.33,4.4,11737,0
2011-12-30,4.4,4.98,4.4,4.65,34338,0
2012-01-03,4.75,4.95,4.58,4.95,26960,0
2012-01-04,4.98,5,4.9,4.92,14246,0
2012-01-05,5,5,4.9,4.95,2756,0
2012-01-06,4.99,5,4.9,5,3940,0
2012-01-09,4.9,4.99,4.9,4.99,7106,0
2012-01-10,5.1,5.6,5.08,5.22,48545,0
2012-01-11,5.39,6.31,5.2,5.2,20417,0
2012-01-12,5.49,5.6,5.27,5.6,10710,0
2012-01-13,5.6,5.85,5.6,5.74,3900,0
2012-01-17,5.66,6,5.6,5.92,2535,0
2012-01-18,5.61,6.02,5.61,6,798,0
2012-01-19,5.93,5.93,5.6,5.68,28405,0
2012-01-20,6.19,6.32,5.61,5.91,3900,0
2012-01-23,5.95,5.99,5.95,5.97,2400,0
2012-01-24,5.86,5.97,5.86,5.88,4092,0
2012-01-25,5.83,5.83,5.79,5.8,1300,0
2012-01-26,5.77,5.84,5.75,5.84,2218,0
2012-01-27,5.98,5.98,5.98,5.98,100,0
2012-01-30,5.92,5.92,5.48,5.65,900,0
2012-01-31,5.7,5.86,5.7,5.8,8633,0
2012-02-01,5.61,5.95,5.61,5.95,3190,0
2012-02-02,5.5,5.95,5.5,5.95,800,0
2012-02-03,5.91,5.94,5.9,5.9,1700,0
2012-02-06,5.88,5.88,5.88,5.88,100,0
2012-02-07,5.9,5.91,5.88,5.91,3260,0
2012-02-08,5.89,5.95,5.89,5.93,6488,0
2012-02-09,5.85,5.99,5.85,5.99,5897,0
2012-02-10,5.75,6,5.75,5.91,580,0
2012-02-13,6,6.47,5.81,6.4,21925,0
2012-02-14,6.29,6.48,6.2,6.3,3303,0
2012-02-15,6.39,6.5,6.12,6.4,10600,0
2012-02-16,6.4,6.4,6.36,6.37,5502,0
2012-02-17,6.18,6.39,6,6.2,17546,0
2012-02-21,6.03,6.09,5.6,5.6,26363,0
2012-02-22,5.68,5.75,5.68,5.75,7537,0
2012-02-23,5.74,5.75,5.7,5.75,7300,0
2012-02-24,5.79,5.95,5.75,5.9,15131,0
2012-02-27,5.85,5.85,5.7,5.79,21769,0
2012-02-28,5.8,5.8,5.6,5.79,14355,0
2012-02-29,5.62,5.75,5.6,5.74,8514,0
2012-03-01,5.81,5.84,5.6,5.75,2266,0
2012-03-02,5.8,5.8,5.75,5.8,1000,0
2012-03-05,5.61,5.62,5.6,5.6,8800,0
2012-03-06,5.54,5.8,5.4,5.79,5257,0
2012-03-07,5.5,5.8,5.5,5.8,119624,0
2012-03-08,5.8,5.8,5.75,5.79,2487,0
2012-03-09,5.75,5.81,5.6,5.8,26421,0
2012-03-12,5.41,5.79,5.4,5.79,6911,0
2012-03-13,5.8,5.8,5.65,5.79,7521,0
2012-03-14,5.62,5.8,5.6,5.8,7750,0
2012-03-15,5.75,5.93,5.72,5.91,5895,0
2012-03-16,5.7,6.53,5.7,6.25,432303,0
2012-03-19,6.25,6.5,6.11,6.5,16366,0
2012-03-20,6.01,7.65,6.01,7.22,200963,0
2012-03-21,7.29,8.1,7.11,8.01,228974,0
2012-03-22,7.92,8.03,7.71,8,72995,0
2012-03-23,8,8.07,7.93,8.07,22661,0
2012-03-26,8.1,8.15,8,8.02,14982,0
2012-03-27,8.09,8.2,8,8.2,12622,0
2012-03-28,8.22,8.22,7.88,7.88,25016,0
2012-03-29,7.88,8.75,7.85,8.51,60611,0
2012-03-30,8.56,8.75,7.88,8.5,9171,0
2012-04-02,8.59,8.75,8.28,8.59,80625,0
2012-04-03,8.59,8.62,7.93,8.17,48101,0
2012-04-04,8.02,8.56,7.85,8.44,57877,0
2012-04-05,8.24,8.5,8.23,8.5,55675,0
2012-04-09,8.19,8.78,8.19,8.62,29302,0
2012-04-10,7.76,8.52,7.76,8.48,24864,0
2012-04-11,8.49,8.5,8.39,8.48,8747,0
2012-04-12,8.39,9.4,8.39,9.15,58216,0
2012-04-13,9.15,9.15,8.82,8.97,41650,0
2012-04-16,8.23,9.15,8.23,9.07,13776,0
2012-04-17,9,9.2,8.91,9,54163,0
2012-04-18,9.09,9.09,9,9.01,4500,0
2012-04-19,8.97,9.38,8.97,9.12,24868,0
2012-04-20,9.24,9.24,8.37,9.07,28835,0
2012-04-23,8.94,9.21,8.34,9.1,62220,0
2012-04-24,9.11,9.2,9.08,9.12,18049,0
2012-04-25,9.25,9.3,8.99,9.3,18887,0
2012-04-26,9.37,9.43,8.86,8.99,25686,0
2012-04-27,9.16,9.39,9.05,9.34,15695,0
2012-04-30,9.29,9.46,9.17,9.46,30970,0
2012-05-01,9.34,9.44,8.87,9.42,21339,0
2012-05-02,9.35,9.5,9.28,9.49,16947,0
2012-05-03,9.3,9.48,8.77,8.93,32471,0
2012-05-04,9.03,9.03,8.25,8.55,20015,0
2012-05-07,8.34,8.94,8.34,8.48,19027,0
2012-05-08,8.2,8.7,7.95,8.48,19627,0
2012-05-09,8.32,8.75,8.31,8.31,11615,0
2012-05-10,8.36,8.92,8.36,8.75,34102,0
2012-05-11,8.2,8.26,7.79,8,163879,0
2012-05-14,8.05,8.16,7.95,8,29681,0
2012-05-15,8.2,8.54,7.85,7.85,33880,0
2012-05-16,7.89,8.25,7.89,8,24797,0
2012-05-17,8.01,8.01,7.8,7.99,36268,0
2012-05-18,7.91,8.06,7.58,7.7,11079,0
2012-05-21,7.26,7.26,6.39,6.97,58532,0
2012-05-22,6.89,7.54,6.7,7.45,30585,0
2012-05-23,7.25,7.45,7.19,7.43,5995,0
2012-05-24,7.31,7.45,7.04,7.12,14600,0
2012-05-25,7.01,7.09,6.97,7.09,19226,0
2012-05-29,7.1,7.15,6.9,6.99,21575,0
2012-05-30,6.83,7.15,6.8,6.93,13715,0
2012-05-31,6.84,7.22,6.8,7.01,8006,0
2012-06-01,6.93,7.21,6.8,6.93,5304,0
2012-06-04,6.93,7.16,6.8,6.81,32528,0
2012-06-05,6.9,7.19,6.85,7.01,17132,0
2012-06-06,7.01,7.31,7,7.07,20722,0
2012-06-07,7.01,7.3,7,7.22,36690,0
2012-06-08,7.17,7.58,7.05,7.29,23684,0
2012-06-11,7.29,7.43,7,7,16862,0
2012-06-12,7.22,7.4,7,7.03,28947,0
2012-06-13,7.06,7.3,7.01,7.1,10900,0
2012-06-14,7.14,7.32,7,7.1,30261,0
2012-06-15,7.15,7.41,7.09,7.3,27217,0
2012-06-18,7.33,8.3,7.06,8.1,81851,0
2012-06-19,8.17,8.17,7.8,7.87,27814,0
2012-06-20,7.82,7.99,7.8,7.88,24246,0
2012-06-21,8.17,8.17,7.83,7.9,61976,0
2012-06-22,7.96,8.25,7.65,7.75,1242853,0
2012-06-25,7.69,7.76,7.38,7.61,19577,0
2012-06-26,7.62,7.75,7.35,7.75,14260,0
2012-06-27,7.72,8.06,7.72,7.95,13468,0
2012-06-28,7.84,7.84,7.51,7.69,16220,0
2012-06-29,7.78,8.11,7.43,7.98,37473,0
2012-07-02,7.88,8.11,7.55,8.07,33462,0
2012-07-03,8.07,8.22,8.07,8.22,10908,0
2012-07-05,8.17,8.29,8.14,8.2,4934,0
2012-07-06,8.17,8.17,7.86,8.08,7258,0
2012-07-09,8.1,8.17,7.97,7.98,13538,0
2012-07-10,8.02,8.09,7.85,7.86,12248,0
2012-07-11,7.91,8.02,7.87,7.88,9947,0
2012-07-12,7.58,7.92,7.48,7.76,29936,0
2012-07-13,7.82,7.99,7.62,7.79,18863,0
2012-07-16,7.75,7.76,7.59,7.73,6200,0
2012-07-17,7.73,7.98,7.73,7.92,7504,0
2012-07-18,7.88,8.09,7.65,7.98,14873,0
2012-07-19,8.04,8.04,7.74,7.75,7099,0
2012-07-20,7.68,8.11,7.68,7.78,12171,0
2012-07-23,7.69,7.7,7.56,7.6,14566,0
2012-07-24,7.56,7.6,7.47,7.58,21396,0
2012-07-25,7.58,7.84,7.57,7.62,13416,0
2012-07-26,7.69,7.78,7.6,7.69,3362,0
2012-07-27,7.68,8.04,7.49,7.9,19887,0
2012-07-30,7.89,8,7.68,7.87,7192,0
2012-07-31,7.82,8,7.71,7.77,8964,0
2012-08-01,7.77,7.77,7.56,7.56,27380,0
2012-08-02,7.45,7.89,7.3,7.58,13855,0
2012-08-03,7.5,7.9,7.5,7.87,13306,0
2012-08-06,7.84,7.85,7.41,7.65,8721,0
2012-08-07,7.65,7.72,7.6,7.68,20555,0
2012-08-08,7.62,7.9,7.6,7.71,14905,0
2012-08-09,6.54,6.66,6.1,6.37,57043,0
2012-08-10,6.34,6.34,5.781,5.84,22370,0
2012-08-13,5.79,5.81,5.65,5.81,11053,0
2012-08-14,5.82,5.93,5.57,5.67,34653,0
2012-08-15,5.63,5.695,4.91,5.18,66876,0
2012-08-16,5.23,5.36,5.18,5.36,9824,0
2012-08-17,5.4,5.4,4.725,4.86,51307,0
2012-08-20,4.86,5.265,4.86,5.09,11612,0
2012-08-21,5.08,5.189,5,5,14235,0
2012-08-22,4.73,5.14,4.73,5.07,105988,0
2012-08-23,5.04,5.1799,4.96,5.09,21792,0
2012-08-24,5.08,5.45,5.08,5.16,14973,0
2012-08-27,5.14,5.155,5.06,5.15,62142,0
2012-08-28,5.16,5.65,5.01,5.18,23166,0
2012-08-29,5.16,5.39,5.1,5.23,17716,0
2012-08-30,5.18,5.71,5.165,5.59,44818,0
2012-08-31,5.62,5.75,5.3001,5.55,27085,0
2012-09-04,5.51,5.7,5.33,5.65,277238,0
2012-09-05,5.56,6,5.5,5.89,42727,0
2012-09-06,5.99,6.25,5.86,6.08,46399,0
2012-09-07,6.06,6.25,5.93,6.09,32235,0
2012-09-10,6.05,6.08,5.91,5.99,17225,0
2012-09-11,5.95,5.9865,5.9,5.94,14554,0
2012-09-12,6.04,6.04,5.58,5.91,31484,0
2012-09-13,5.86,6.12,5.75,6.04,67306,0
2012-09-14,6.01,6.37,6.01,6.28,27611,0
2012-09-17,6.24,6.24,5.87,6.01,15700,0
2012-09-18,5.98,5.98,5.59,5.72,27764,0
2012-09-19,5.76,5.94,5.74,5.86,13537,0
2012-09-20,5.81,5.83,5.66,5.79,5514,0
2012-09-21,5.98,6.26,5.9,6.05,47662,0
2012-09-24,6.08,6.08,5.85,6.03,8788,0
2012-09-25,6.02,6.14,5.99,6,27613,0
2012-09-26,5.99,5.99,5.84,5.93,11468,0
2012-09-27,5.83,6.0066,5.82,5.99,11764,0
2012-09-28,5.89,6,5.84,5.92,15710,0
2012-10-01,5.72,5.97,5.67,5.75,29221,0
2012-10-02,5.77,5.77,5.62,5.75,11392,0
2012-10-03,5.8,5.82,5.69,5.79,12428,0
2012-10-04,5.9,5.9,5.5,5.63,17093,0
2012-10-05,5.63,5.71,5.5,5.53,7438,0
2012-10-08,5.54,5.76,5.35,5.39,10201,0
2012-10-09,5.39,5.54,5.35,5.37,17947,0
2012-10-10,5.41,5.49,5.35,5.47,4582,0
2012-10-11,5.5,5.5,5.4,5.45,6286,0
2012-10-12,5.44,5.49,5.35,5.37,5239,0
2012-10-15,5.37,5.49,5.3601,5.47,12989,0
2012-10-16,5.5,5.5,5.35,5.43,5746,0
2012-10-17,5.43,5.65,5.35,5.53,19818,0
2012-10-18,5.5,5.53,5.42,5.45,4280,0
2012-10-19,5.42,5.52,5.35,5.35,11944,0
2012-10-22,5.3,5.39,5.3,5.37,7822,0
2012-10-23,5.37,5.47,5.37,5.41,3911,0
2012-10-24,5.44,5.51,5.4,5.4,3333,0
2012-10-25,5.5,5.5,5.35,5.44,5081,0
2012-10-26,5.46,5.46,5.31,5.33,14678,0
2012-10-31,5.31,5.55,5.31,5.53,11519,0
2012-11-01,5.47,5.78,5.47,5.73,42622,0
2012-11-02,5.6,5.72,5.34,5.39,11754,0
2012-11-05,5.3,5.48,5.25,5.37,31380,0
2012-11-06,5.4,5.59,5.27,5.51,13169,0
2012-11-07,5.48,5.49,5.25,5.26,32768,0
2012-11-08,5.26,5.32,5,5.04,23890,0
2012-11-09,5,5.16,4.75,4.87,24848,0
2012-11-12,4.87,4.88,4.75,4.88,6634,0
2012-11-13,4.87,4.9699,4.75,4.85,13374,0
2012-11-14,4.85,4.96,4.75,4.75,21359,0
2012-11-15,4.77,4.98,4.75,4.89,24911,0
2012-11-16,4.8,4.9,4.8,4.87,23200,0
2012-11-19,4.91,4.95,4.85,4.94,6274,0
2012-11-20,4.94,4.943,4.92,4.93,3886,0
2012-11-21,4.8901,5.07,4.8901,4.98,5217,0
2012-11-23,5,5,4.9,4.99,4493,0
2012-11-26,4.88,5.08,4.88,4.89,17434,0
2012-11-27,4.94,5.05,4.88,4.93,9127,0
2012-11-28,4.94,4.95,4.9,4.95,2500,0
2012-11-29,4.98,5.13,4.89,5.08,9662,0
2012-11-30,5.12,5.12,5.01,5.11,7254,0
2012-12-03,5.13,5.41,5,5.14,21090,0
2012-12-04,5.14,5.15,5.1133,5.12,11364,0
2012-12-05,5.12,5.24,5.1,5.15,23440,0
2012-12-06,5.14,5.25,5.1,5.2,47613,0
2012-12-07,5.2,5.25,5.15,5.25,5062,0
2012-12-10,5.13,5.21,5.13,5.21,19823,0
2012-12-11,5.25,5.25,5.1,5.2,12291,0
2012-12-12,5.16,5.19,5.12,5.13,12366,0
2012-12-13,5.13,5.132,4.77,4.78,15763,0
2012-12-14,4.75,4.96,4.73,4.96,16907,0
2012-12-17,5.01,5.02,4.8,4.8,14187,0
2012-12-18,4.79,5.25,4.79,5.25,7822,0
2012-12-19,5.13,5.18,5.06,5.14,14668,0
2012-12-20,5.15,5.15,4.89,4.96,52359,0
2012-12-21,5,5,4.61,4.95,75650,0
2012-12-24,4.99,4.99,4.94,4.99,2449,0
2012-12-26,5.01,5.07,4.92,4.98,10874,0
2012-12-27,5.025,5.025,4.58,4.74,47997,0
2012-12-28,4.74,4.96,4.7,4.74,15623,0
2012-12-31,4.75,5,4.75,4.97,49498,0
2013-01-02,4.75,5.1,4.75,5.01,58843,0
2013-01-03,5.02,5.09,4.89,4.97,19961,0
2013-01-04,5.02,5.07,4.83,5,34337,0
2013-01-07,4.97,5.05,4.8501,4.92,19030,0
2013-01-08,4.83,5.03,4.83,4.99,10272,0
2013-01-09,5.03,5.07,4.925,5.04,3869,0
2013-01-10,5.06,5.06,4.87,5.04,25631,0
2013-01-11,5.09,5.19,5.02,5.12,26450,0
2013-01-14,5.1,5.14,5,5.1,21176,0
2013-01-15,5.06,5.1,5.01,5.04,22388,0
2013-01-16,5.0002,5.0002,4.87,4.93,5155,0
2013-01-17,4.91,5.1,4.91,5.06,6283,0
2013-01-18,5,5.12,4.9,4.98,45794,0
2013-01-22,4.94,5.05,4.76,4.99,30400,0
2013-01-23,4.98,4.98,4.57,4.59,20000,0
2013-01-24,4.58,4.8499,4.43,4.45,4944,0
2013-01-25,4.47,4.54,4.25,4.34,6519,0
2013-01-28,4.35,4.49,3.71,3.91,29511,0
2013-01-29,3.9,4.29,3.77,4.22,33047,0
2013-01-30,4.26,4.39,4.12,4.35,23072,0
2013-01-31,4.36,4.49,4.3515,4.42,17003,0
2013-02-01,4.45,4.55,4.35,4.52,14150,0
2013-02-04,4.44,4.6999,4.25,4.39,11362,0
2013-02-05,4.35,4.41,4.32,4.41,3102,0
2013-02-06,4.38,4.42,4.26,4.34,21483,0
2013-02-07,4.33,4.41,4.31,4.34,17829,0
2013-02-08,4.33,4.41,4.1,4.38,124060,0
2013-02-11,4.41,4.41,4.19,4.32,19731,0
2013-02-12,4.31,4.49,4.3001,4.49,11187,0
2013-02-13,4.35,4.5,4.24,4.48,10135,0
2013-02-14,4.16,4.19,3.8,3.93,27421,0
2013-02-15,4.19,4.19,3.83,3.84,23229,0
2013-02-19,3.86,4.44,3.86,3.98,35407,0
2013-02-20,4.05,4.34,4.05,4.25,39676,0
2013-02-21,4.24,4.42,4,4.25,43886,0
2013-02-22,4.26,4.42,4.25,4.42,21148,0
2013-02-25,4.42,4.42,4.15,4.24,52464,0
2013-02-26,4.36,4.56,4.35,4.44,72154,0
2013-02-27,4.6,4.88,4.34,4.55,41802,0
2013-02-28,4.57,4.91,4.45,4.56,12226,0
2013-03-01,4.64,4.7,4.45,4.66,19623,0
2013-03-04,4.51,4.64,4.5,4.64,11352,0
2013-03-05,4.64,4.68,4.5,4.59,33434,0
2013-03-06,4.59,4.78,4.5235,4.76,25882,0
2013-03-07,4.8,5.1,4.5,5.07,62652,0
2013-03-08,5.13,5.13,4.73,5.06,25137,0
2013-03-11,4.96,5.07,4.95,5.02,7601,0
2013-03-12,4.99,4.99,4.661,4.91,28530,0
2013-03-13,4.9,4.95,4.61,4.7,13000,0
2013-03-14,4.72,4.81,4.62,4.81,7774,0
2013-03-15,4.83,4.83,4.63,4.69,27824,0
2013-03-18,4.62,5.03,4.53,5,9275,0
2013-03-19,4.86,5.08,4.83,4.89,9561,0
2013-03-20,4.91,4.96,4.51,4.7,13429,0
2013-03-21,4.65,4.73,4.62,4.69,6002,0
2013-03-22,4.72,4.72,4.54,4.68,4083,0
2013-03-25,4.67,4.7,4.62,4.68,4085,0
2013-03-26,4.72,4.735,4.25,4.42,23028,0
2013-03-27,4.37,4.66,4.225,4.59,16724,0
2013-03-28,4.62,4.62,4.23,4.29,22264,0
2013-04-01,4.27,4.5,4.23,4.39,82021,0
2013-04-02,4.21,4.45,4.1,4.36,33301,0
2013-04-03,4.37,4.47,4.22,4.23,22250,0
2013-04-04,4.34,4.36,4.08,4.32,15543,0
2013-04-05,4.1,4.45,4.09,4.26,10044,0
2013-04-08,4.185,4.33,4.185,4.31,8858,0
2013-04-09,4.33,4.3599,4.07,4.25,11344,0
2013-04-10,4.22,4.41,4.18,4.37,8670,0
2013-04-11,4.38,4.43,4.22,4.36,5330,0
2013-04-12,4.22,4.5,4.22,4.45,5868,0
2013-04-15,4.43,4.47,4.05,4.07,18052,0
2013-04-16,4.18,5.2,4.11,5.03,160103,0
2013-04-17,5.17,5.25,4.815,4.93,156745,0
2013-04-18,4.86,5.11,4.7,4.95,24986,0
2013-04-19,4.94,5.19,4.66,4.91,29002,0
2013-04-22,4.82,4.9,4.76,4.9,20826,0
2013-04-23,4.8,5,4.78,5,26003,0
2013-04-24,4.9,4.99,4.84,4.86,27062,0
2013-04-25,4.865,4.985,4.85,4.92,4839,0
2013-04-26,4.83,4.96,4.83,4.88,9232,0
2013-04-29,4.84,4.94,4.81,4.84,15387,0
2013-04-30,4.8,4.82,4.6,4.68,16744,0
2013-05-01,4.63,4.7299,4.34,4.34,51160,0
2013-05-02,4.37,4.56,4.37,4.5,24530,0
2013-05-03,4.615,4.62,4.44,4.54,13258,0
2013-05-06,4.25,4.45,4.25,4.45,7495,0
2013-05-07,4.21,4.47,4.21,4.36,12747,0
2013-05-08,4.44,4.45,4.3,4.36,21179,0
2013-05-09,4.21,4.38,4.1,4.1,13683,0
2013-05-10,4.12,4.16,4.05,4.1,8620,0
2013-05-13,4.19,4.19,4.09,4.15,38725,0
2013-05-14,4.24,4.25,4.02,4.04,60070,0
2013-05-15,4,4.1055,3.89,3.95,33126,0
2013-05-16,3.83,3.84,3.64,3.77,70663,0
2013-05-17,3.78,3.85,3.71,3.8,43494,0
2013-05-20,3.78,3.82,3.71,3.81,34150,0
2013-05-21,3.82,3.8799,3.75,3.84,20575,0
2013-05-22,3.83,3.83,3.64,3.65,110493,0
2013-05-23,3.45,3.55,3.29,3.39,51363,0
2013-05-24,3.31,3.4398,3.2,3.4,40977,0
2013-05-28,3.52,3.52,3.29,3.37,25453,0
2013-05-29,3.4,3.6,3.3,3.35,23369,0
2013-05-30,3.3,3.33,3.18,3.26,23492,0
2013-05-31,3.23,3.23,3.05,3.12,66388,0
2013-06-03,3.115,3.16,3.09,3.14,61809,0
2013-06-04,3.14,3.26,3.13,3.2,21721,0
2013-06-05,3.19,3.19,3.15,3.16,13893,0
2013-06-06,3.1,3.15,3.1,3.14,40393,0
2013-06-07,3.15,3.195,3.1,3.13,15300,0
2013-06-10,3.15,3.23,3.03,3.08,31110,0
2013-06-11,3.05,3.1,2.91,2.95,29018,0
2013-06-12,3.04,3.05,2.91,2.91,21749,0
2013-06-13,2.92,2.94,2.81,2.83,84122,0
2013-06-14,2.84,2.92,2.78,2.85,41454,0
2013-06-17,2.89,2.92,2.76,2.78,15549,0
2013-06-18,2.8,3.25,2.77,3.06,134660,0
2013-06-19,3.22,3.3999,3.15,3.17,126994,0
2013-06-20,3.16,3.2,3,3.03,38070,0
2013-06-21,3.05,3.23,3.02,3.03,82908,0
2013-06-24,3.02,3.03,2.93,2.93,68991,0
2013-06-25,2.95,3.0449,2.785,2.95,66382,0
2013-06-26,2.98,3.1,2.93,2.94,28089,0
2013-06-27,3.02,3.11,2.93,3.06,97866,0
2013-06-28,2.99,3.06,2.79,2.8,1647476,0
2013-07-01,2.85,3.03,2.82,2.88,151555,0
2013-07-02,2.88,3.02,2.88,2.95,68534,0
2013-07-03,2.89,3,2.89,2.93,59536,0
2013-07-05,2.94,3.03,2.87,2.98,56069,0
2013-07-08,3.02,3.1,2.94,3.07,47719,0
2013-07-09,3.03,3.13,3.01,3.11,10053,0
2013-07-10,3.03,3.15,3,3.03,23659,0
2013-07-11,3.04,3.11,2.94,2.96,38497,0
2013-07-12,3.02,3.02,2.85,2.85,30997,0
2013-07-15,2.82,2.93,2.81,2.81,17043,0
2013-07-16,2.87,2.89,2.77,2.78,48266,0
2013-07-17,2.68,2.95,2.68,2.8,89797,0
2013-07-18,2.77,2.93,2.76,2.78,7955,0
2013-07-19,2.79,2.8,2.65,2.73,87963,0
2013-07-22,2.77,2.77,2.75,2.75,61295,0
2013-07-23,2.81,2.8497,2.76,2.78,19744,0
2013-07-24,2.82,2.9499,2.82,2.92,49425,0
2013-07-25,2.9358,2.9358,2.79,2.79,40308,0
2013-07-26,2.77,2.9,2.77,2.83,36424,0
2013-07-29,2.85,2.93,2.85,2.86,16813,0
2013-07-30,2.87,2.9,2.77,2.77,39396,0
2013-07-31,2.75,2.8112,2.7,2.8,68687,0
2013-08-01,2.8,2.99,2.8,2.96,28169,0
2013-08-02,2.85,2.94,2.85,2.9,25281,0
2013-08-05,2.86,3.1,2.86,3.01,47817,0
2013-08-06,3.01,3.01,2.91,3,21301,0
2013-08-07,2.925,3.001,2.92,3,25421,0
2013-08-08,3,3.99,3,3.94,278467,0
2013-08-09,3.82,3.9399,3.74,3.75,51321,0
2013-08-12,3.77,3.8,3.53,3.65,32873,0
2013-08-13,3.65,3.65,3.54,3.6,18103,0
2013-08-14,3.56,3.67,3.41,3.42,31148,0
2013-08-15,3.45,3.59,3.4,3.49,119484,0
2013-08-16,3.53,4.18,3.53,4.08,49221,0
2013-08-19,4.02,4.02,3.858,3.87,10992,0
2013-08-20,3.87,3.88,3.61,3.73,11012,0
2013-08-21,3.9,3.9,3.67,3.67,4718,0
2013-08-22,3.63,3.76,3.63,3.76,2952,0
2013-08-23,3.81,3.83,3.72,3.72,7278,0
2013-08-26,3.75,3.75,3.7,3.71,15865,0
2013-08-27,3.7,3.71,3.53,3.56,71963,0
2013-08-28,3.5501,3.74,3.5501,3.74,33654,0
2013-08-29,3.74,3.82,3.66,3.78,7281,0
2013-08-30,3.82,3.82,3.75,3.75,15212,0
2013-09-03,3.82,3.86,3.75,3.84,17428,0
2013-09-04,3.82,4.5,3.82,4.25,132277,0
2013-09-05,4.11,4.24,4,4.08,42353,0
2013-09-06,4.06,4.12,3.821,3.91,41320,0
2013-09-09,4.02,4.18,4.02,4.11,2725,0
2013-09-10,4,4.2,4,4.03,23040,0
2013-09-11,4.01,4.19,4.01,4.06,13225,0
2013-09-12,4.1,4.2,4.1,4.16,51658,0
2013-09-13,4.22,4.49,4.16,4.41,14131,0
2013-09-16,4.45,4.6,4.23,4.47,87735,0
2013-09-17,4.45,4.5,4.25,4.27,40855,0
2013-09-18,4.25,4.34,4.08,4.34,12082,0
2013-09-19,4.2,4.3355,4.2,4.21,1999,0
2013-09-20,4.3,4.3,4.2,4.2,13019,0
2013-09-23,4.22,4.22,3.96,3.97,7227,0
2013-09-24,4.08,4.08,3.91,3.91,5388,0
2013-09-25,3.9,3.95,3.67,3.73,27700,0
2013-09-26,3.72,3.76,3.7,3.75,14276,0
2013-09-27,3.77,3.78,3.37,3.64,37000,0
2013-09-30,3.94,3.94,3.51,3.79,61500,0
2013-10-01,3.74,4.27,3.74,4.17,15100,0
2013-10-02,4.11,4.28,4.1,4.23,18979,0
2013-10-03,4.19,4.29,4.12,4.25,26196,0
2013-10-04,4.3,4.3,4.1,4.1,19318,0
2013-10-07,4.09,4.09,3.99,3.99,11863,0
2013-10-08,3.96,3.97,3.86,3.86,21700,0
2013-10-09,4.09,4.09,3.8,3.82,17700,0
2013-10-10,3.85,3.89,3.85,3.86,3900,0
2013-10-11,3.88,4.25,3.88,4.13,11000,0
2013-10-14,4.05,4.16,4,4.09,3000,0
2013-10-15,4.11,4.24,4.1,4.17,7400,0
2013-10-16,4.16,4.25,4.12,4.22,4200,0
2013-10-17,4.12,4.28,4.1,4.14,7400,0
2013-10-18,4.15,4.25,4.12,4.12,2100,0
2013-10-21,4.05,4.18,4.03,4.18,600,0
2013-10-22,4.18,4.18,4.05,4.06,8126,0
2013-10-23,4.05,4.05,4,4.03,3900,0
2013-10-24,4.05,4.05,4,4.01,2466,0
2013-10-25,4.25,4.25,4.11,4.11,700,0
2013-10-28,4.12,4.25,4.05,4.13,7800,0
2013-10-29,4.18,4.2,4.11,4.16,7800,0
2013-10-30,4,4.27,4,4.22,700,0
2013-10-31,4.29,4.32,4,4.23,27417,0
2013-11-01,4.16,4.26,4.01,4.09,5900,0
2013-11-04,4.16,4.34,4.11,4.18,23300,0
2013-11-05,4.2,4.22,4.03,4.04,17200,0
2013-11-06,4.12,4.24,4.02,4.1,14735,0
2013-11-07,4.3,5.01,4.25,4.52,220327,0
2013-11-08,4.43,5.05,4.43,5.05,157700,0
2013-11-11,5,5.15,4.79,5.09,66300,0
2013-11-12,5.18,5.21,4.93,5,129600,0
2013-11-13,4.83,4.99,4.75,4.94,18700,0
2013-11-14,4.94,4.985,4.7222,4.98,4083,0
2013-11-15,4.89,4.95,4.8,4.92,12700,0
2013-11-18,4.87,4.99,4.59,4.62,21000,0
2013-11-19,4.65,4.85,4.65,4.82,26500,0
2013-11-20,4.75,4.79,4.6,4.75,48536,0
2013-11-21,4.83,4.83,4.65,4.8,15100,0
2013-11-22,4.8,4.8,4.51,4.63,20100,0
2013-11-25,4.41,4.78,4.41,4.66,6100,0
2013-11-26,4.7,4.75,4.66,4.74,6100,0
2013-11-27,4.57,4.78,4.35,4.69,146285,0
2013-11-29,4.72,4.8,4.72,4.8,5346,0
2013-12-02,4.77,4.95,4.53,4.9,80500,0
2013-12-03,4.65,4.9,4.6,4.81,69700,0
2013-12-04,4.74,4.75,4.65,4.74,32400,0
2013-12-05,4.73,4.75,4.67,4.75,13600,0
2013-12-06,4.75,4.79,4.7,4.78,12600,0
2013-12-09,4.84,4.84,4.5,4.56,49500,0
2013-12-10,4.59,4.72,4.5,4.65,17500,0
2013-12-11,4.63,4.69,4.51,4.55,6520,0
2013-12-12,4.53,4.75,4.5,4.66,47400,0
2013-12-13,4.73,4.99,4.58,4.82,43500,0
2013-12-16,4.9,5.1,4.85,4.95,93200,0
2013-12-17,5,5.09,4.92,5.06,34600,0
2013-12-18,5.05,5.1,4.99,5.1,34642,0
2013-12-19,5.1,5.1,5.04,5.1,26800,0
2013-12-20,5.1,5.14,5,5.02,41400,0
2013-12-23,5,5.02,4.68,4.86,63700,0
2013-12-24,4.91,4.91,4.77,4.8,6350,0
2013-12-26,4.86,4.94,4.75,4.86,31500,0
2013-12-27,4.81,4.98,4.8,4.98,22534,0
2013-12-30,4.85,4.89,4.78,4.82,48411,0
2013-12-31,4.83,4.88,4.77,4.79,30600,0
2014-01-02,4.77,4.9,4.75,4.85,32694,0
2014-01-03,4.9,5.5,4.83,5.39,59942,0
2014-01-06,5.43,5.5,5.31,5.34,48500,0
2014-01-07,5.14,5.44,4.98,5.36,28100,0
2014-01-08,5.47,5.81,5.4,5.74,263900,0
2014-01-09,5.3,5.96,5.18,5.71,325700,0
2014-01-10,5.7,5.89,5.62,5.72,82500,0
2014-01-13,5.75,5.8,5.48,5.73,125100,0
2014-01-14,5.68,6.31,5.68,6.03,77129,0
2014-01-15,6.08,6.08,5.63,5.85,52571,0
2014-01-16,5.77,5.93,5.77,5.9,13700,0
2014-01-17,5.88,5.9,5.72,5.72,41700,0
2014-01-21,5.72,5.84,5.72,5.8,24900,0
2014-01-22,5.74,6.408,5.74,6.17,85771,0
2014-01-23,6.12,6.25,5.7,5.85,63702,0
2014-01-24,5.85,5.93,5.67,5.77,15400,0
2014-01-27,5.7,5.77,5.5,5.68,31690,0
2014-01-28,5.76,6.12,5.66,5.66,10100,0
2014-01-29,5.62,5.8,5.62,5.7,25000,0
2014-01-30,6.1,6.1,5.82,5.85,24636,0
2014-01-31,5.89,5.89,5.69,5.76,4100,0
2014-02-03,5.75,5.82,5.46,5.59,29266,0
2014-02-04,5.6,5.7999,5.25,5.48,35229,0
2014-02-05,5.35,6.14,5.35,5.99,118455,0
2014-02-06,5.8725,6.1399,5.81,5.89,16947,0
2014-02-07,5.97,6.01,5.74,5.84,13713,0
2014-02-10,5.79,5.9699,5.79,5.86,9886,0
2014-02-11,5.85,5.95,5.79,5.8,29338,0
2014-02-12,5.72,5.89,5.72,5.81,27366,0
2014-02-13,5.7,6.2,5.7,6.1,196149,0
2014-02-14,6.13,6.27,5.96,6.11,65177,0
2014-02-18,6.16,6.3,6.13,6.15,122678,0
2014-02-19,6.07,6.11,5.82,6,42150,0
2014-02-20,6.1885,6.1885,5.9,6,34889,0
2014-02-21,6.03,6.15,5.9001,5.99,45736,0
2014-02-24,6.04,6.04,5.76,5.99,33287,0
2014-02-25,5.42,6,5.42,5.96,18504,0
2014-02-26,5.9,5.98,5.72,5.72,62294,0
2014-02-27,5.94,5.98,5.6901,5.89,12441,0
2014-02-28,5.91,5.92,5.64,5.64,62163,0
2014-03-03,5.69,5.92,5.65,5.76,48818,0
2014-03-04,5.74,5.93,5.62,5.68,36246,0
2014-03-05,5.67,5.86,5.65,5.78,35926,0
2014-03-06,5.73,5.96,5.71,5.96,86405,0
2014-03-07,5.97,6.1,5.9,6.05,100185,0
2014-03-10,7.75,7.85,7.15,7.31,2531838,0
2014-03-11,7.23,7.5,7.2015,7.44,310238,0
2014-03-12,7.37,7.48,7.26,7.4,106676,0
2014-03-13,7.4,7.5,7.23,7.24,109638,0
2014-03-14,7.21,7.44,7.21,7.21,109535,0
2014-03-17,7.2,7.43,7.2,7.23,69360,0
2014-03-18,7.16,7.29,7.15,7.24,72338,0
2014-03-19,7.25,7.27,7.16,7.21,44405,0
2014-03-20,7.25,7.49,7.2252,7.48,101425,0
2014-03-21,7.48,7.48,7.18,7.46,132864,0
2014-03-24,7.45,7.48,7,7.28,110717,0
2014-03-25,7.26,7.35,7.21,7.25,69777,0
2014-03-26,7.25,7.3,6.96,7.08,72000,0
2014-03-27,6.98,7.06,6.68,6.92,98943,0
2014-03-28,6.97,7.19,6.95,7.09,57192,0
2014-03-31,7.1,7.229,6.9,6.93,60305,0
2014-04-01,6.85,7,6.85,6.91,35746,0
2014-04-02,6.9,7.2099,6.89,7.08,59040,0
2014-04-03,7.15,7.17,6.92,6.96,42459,0
2014-04-04,7,7.15,6.83,7.05,109589,0
2014-04-07,6.99,6.99,6.63,6.8,79381,0
2014-04-08,6.85,6.94,6.61,6.73,37050,0
2014-04-09,6.7001,6.82,6.5021,6.8,47779,0
2014-04-10,6.84,6.89,6.58,6.68,56800,0
2014-04-11,6.68,6.88,6.5,6.7,82742,0
2014-04-14,6.7,6.7999,6.09,6.2,135581,0
2014-04-15,6.2,6.54,6.11,6.51,111111,0
2014-04-16,6.53,6.53,6.2,6.3,25649,0
2014-04-17,6.26,6.787,6.22,6.42,100810,0
2014-04-21,6.47,6.47,6.26,6.38,20858,0
2014-04-22,6.31,6.43,6.28,6.38,16334,0
2014-04-23,6.3,6.53,6.175,6.27,40111,0
2014-04-24,6.32,6.32,6.17,6.22,40352,0
2014-04-25,6.21,6.25,6.11,6.15,30717,0
2014-04-28,6.11,6.26,6.03,6.07,84348,0
2014-04-29,6.07,6.34,6.05,6.22,41391,0
2014-04-30,6.23,6.5,6.23,6.31,38245,0
2014-05-01,6.35,6.48,6.2,6.44,24747,0
2014-05-02,6.26,6.42,6.18,6.29,19503,0
2014-05-05,6.1,6.2165,6.05,6.14,46130,0
2014-05-06,6.1,6.16,5.91,5.97,150694,0
2014-05-07,5.95,5.955,5.1,5.18,251536,0
2014-05-08,5.25,5.49,5.04,5.09,207734,0
2014-05-09,5.0501,5.084,4.94,4.95,148799,0
2014-05-12,4.92,5.12,4.92,4.99,111743,0
2014-05-13,4.96,5.087,4.89,5,93179,0
2014-05-14,4.98,5.04,4.8,4.8,83058,0
2014-05-15,4.8,4.91,4.66,4.9,102340,0
2014-05-16,4.99,5,4.86,4.99,48265,0
2014-05-19,5.04,5.32,5.0006,5.1,35461,0
2014-05-20,5.05,5.0899,4.88,4.96,43177,0
2014-05-21,4.99,5,4.72,4.78,97728,0
2014-05-22,4.81,5.05,4.75,5.02,75307,0
2014-05-23,5.1,5.12,4.97,5.02,62518,0
2014-05-27,5.01,5.12,5.01,5.12,31012,0
2014-05-28,5.09,5.1,5.03,5.07,84609,0
2014-05-29,5.1,5.2,5.05,5.15,27534,0
2014-05-30,5.17,5.2,5.02,5.07,29191,0
2014-06-02,5.09,5.1,5.01,5.03,17202,0
2014-06-03,5.04,5.04,4.8,4.89,69205,0
2014-06-04,4.8501,4.9601,4.8501,4.94,28051,0
2014-06-05,4.99,5.07,4.9,4.94,38823,0
2014-06-06,4.98,4.98,4.81,4.87,34862,0
2014-06-09,4.9,5.02,4.81,5,48547,0
2014-06-10,4.93,5.09,4.93,5.07,22900,0
2014-06-11,5.07,5.2,4.94,5.12,59171,0
2014-06-12,5.1,5.17,5.02,5.11,17104,0
2014-06-13,5.09,5.12,5.03,5.07,33835,0
2014-06-16,5.04,5.07,4.98,5,33405,0
2014-06-17,5.04,5.18,4.98,5.07,36804,0
2014-06-18,5.07,5.11,4.83,5.05,58836,0
2014-06-19,5.06,5.08,5,5.05,29644,0
2014-06-20,5.02,5.025,4.92,4.99,20779,0
2014-06-23,5.03,5.17,5,5.08,40055,0
2014-06-24,5,5.12,5,5.01,28282,0
2014-06-25,5.09,5.17,5,5.01,35873,0
2014-06-26,5.01,5.14,5,5.02,22073,0
2014-06-27,5.02,5.42,5.02,5.39,73963,0
2014-06-30,5.42,5.42,5.25,5.31,59080,0
2014-07-01,5.35,5.4,5.25,5.36,43181,0
2014-07-02,5.33,5.42,5.28,5.34,44300,0
2014-07-03,5.35,5.37,5.262,5.34,19457,0
2014-07-07,5.36,5.4,5.27,5.32,34488,0
2014-07-08,5.252,5.284,4.96,5.06,60590,0
2014-07-09,5.07,5.25,5.02,5.21,23664,0
2014-07-10,5.021,5.1902,5.021,5.07,34731,0
2014-07-11,5.11,5.146,5.05,5.08,20268,0
2014-07-14,5.08,5.17,4.99,5.09,31163,0
2014-07-15,5.05,5.12,4.95,4.99,55978,0
2014-07-16,4.93,5.09,4.85,4.99,86672,0
2014-07-17,5,5,4.94,4.96,16527,0
2014-07-18,4.97,5.1,4.95,5,44559,0
2014-07-21,5.02,5.08,5,5.06,51428,0
2014-07-22,5.04,5.06,5,5.06,17551,0
2014-07-23,5.1,5.1,5,5.08,35669,0
2014-07-24,4.95,5.16,4.41,5.01,330944,0
2014-07-25,5.05,5.16,4.85,5.1,81743,0
2014-07-28,5.166,5.166,4.84,4.99,32533,0
2014-07-29,4.87,5.03,4.8501,5,21812,0
2014-07-30,5.03,5.05,4.97,4.97,40050,0
2014-07-31,4.96,5,4.57,4.78,67396,0
2014-08-01,4.73,4.779,4.59,4.65,58142,0
2014-08-04,4.62,4.64,4.52,4.52,36858,0
2014-08-05,4.51,4.7,4.5045,4.59,36797,0
2014-08-06,4.54,4.64,4.51,4.54,60022,0
2014-08-07,4.5,5.03,4.4937,4.97,154144,0
2014-08-08,4.93,5,4.6547,4.9,47397,0
2014-08-11,4.92,4.97,4.9,4.94,46605,0
2014-08-12,4.94,4.95,4.83,4.9,33044,0
2014-08-13,4.85,4.94,4.8,4.93,34041,0
2014-08-14,4.93,4.93,4.87,4.88,24430,0
2014-08-15,4.87,4.9,4.85,4.86,34620,0
2014-08-18,4.9,4.92,4.85,4.85,18819,0
2014-08-19,4.85,4.89,4.85,4.85,26411,0
2014-08-20,4.85,4.88,4.77,4.77,27459,0
2014-08-21,4.77,4.79,4.66,4.77,83484,0
2014-08-22,4.78,4.79,4.69,4.79,13355,0
2014-08-25,4.79,4.93,4.79,4.93,30723,0
2014-08-26,4.97,5,4.88,4.94,48704,0
2014-08-27,4.94,4.94,4.788,4.89,34173,0
2014-08-28,4.85,4.8999,4.84,4.86,9887,0
2014-08-29,4.82,4.9,4.82,4.88,11096,0
2014-09-02,4.9,5.25,4.89,5.17,96082,0
2014-09-03,5.4,5.79,5.28,5.52,456536,0
2014-09-04,5.5,5.95,5.5,5.87,271707,0
2014-09-05,5.9,6,5.81,6,200138,0
2014-09-08,6.15,6.25,5.75,5.84,383970,0
2014-09-09,5.93,6.02,5.62,5.76,326523,0
2014-09-10,5.84,5.85,5.6803,5.79,110287,0
2014-09-11,5.84,6.0098,5.8,5.92,155345,0
2014-09-12,5.94,5.99,5.68,5.81,85683,0
2014-09-15,5.87,5.87,5.52,5.57,82219,0
2014-09-16,5.6,5.6,5.34,5.43,74528,0
2014-09-17,5.38,5.4999,5.2855,5.43,52341,0
2014-09-18,5.48,5.55,5.36,5.49,51139,0
2014-09-19,5.53,5.6,5.37,5.57,110319,0
2014-09-22,5.6,5.6,5.38,5.43,44256,0
2014-09-23,5.53,5.6,5.35,5.42,58237,0
2014-09-24,5.42,5.52,5.36,5.49,25973,0
2014-09-25,5.45,5.46,5.26,5.29,36842,0
2014-09-26,5.34,5.51,5.17,5.22,60910,0
2014-09-29,5.23,5.37,5.1924,5.32,20119,0
2014-09-30,5.36,5.49,5.34,5.41,42173,0
2014-10-01,5.36,5.38,5.01,5.15,275203,0
2014-10-02,5.12,5.47,5.05,5.29,73379,0
2014-10-03,5.32,5.75,5.32,5.74,89502,0
2014-10-06,5.7,5.92,5.6,5.89,134391,0
2014-10-07,5.89,6.17,5.46,6.12,179518,0
2014-10-08,6.04,6.0999,5.46,5.72,78947,0
2014-10-09,5.69,5.69,5.33,5.57,33246,0
2014-10-10,5.51,5.527,5.1101,5.35,134967,0
2014-10-13,5.29,5.59,5.18,5.48,80288,0
2014-10-14,5.49,5.84,5.43,5.76,71808,0
2014-10-15,5.72,5.87,5.45,5.83,241646,0
2014-10-16,5.73,5.93,5.73,5.86,64976,0
2014-10-17,5.8999,6.102,5.8999,6.08,95434,0
2014-10-20,6,6.1,5.908,6.02,115094,0
2014-10-21,6,6.03,5.91,5.97,25664,0
2014-10-22,5.9,5.91,5.65,5.67,26533,0
2014-10-23,5.78,5.86,5.7201,5.86,58110,0
2014-10-24,5.86,5.9,5.8043,5.89,30100,0
2014-10-27,5.85,5.87,5.75,5.86,36783,0
2014-10-28,5.851,5.851,5.67,5.67,43376,0
2014-10-29,5.7,5.72,5.57,5.6,30769,0
2014-10-30,5.7,5.75,5.331,5.45,49659,0
2014-10-31,5.54,5.6,5.2901,5.42,120976,0
2014-11-03,5.42,5.86,5.42,5.74,43066,0
2014-11-04,5.51,5.8,5.51,5.78,36632,0
2014-11-05,5.79,5.79,5.31,5.45,95471,0
2014-11-06,5.66,5.782,5.1,5.7,68686,0
2014-11-07,5.75,5.85,5.5,5.64,59922,0
2014-11-10,5.55,5.81,5.5,5.58,79042,0
2014-11-11,5.59,5.64,5.37,5.45,63659,0
2014-11-12,5.53,5.53,5.3,5.44,77725,0
2014-11-13,5.42,5.85,5.42,5.77,170101,0
2014-11-14,5.73,6.05,5.7,5.89,94335,0
2014-11-17,5.94,6.15,5.77,6.15,248017,0
2014-11-18,6.18,6.46,6.1627,6.19,244775,0
2014-11-19,6.22,6.27,6.05,6.12,46222,0
2014-11-20,6.06,6.41,6.05,6.26,123027,0
2014-11-21,6.34,6.62,6.24,6.41,188595,0
2014-11-24,6.4,6.56,6.2,6.265,62521,0
2014-11-25,6.17,6.25,6.04,6.16,54972,0
2014-11-26,6.1,6.24,6.04,6.07,30411,0
2014-11-28,6.138,6.138,5.92,5.93,13417,0
2014-12-01,5.83,6.13,5.71,5.93,45498,0
2014-12-02,5.96,6.09,5.81,5.95,36907,0
2014-12-03,5.85,6.17,5.84,6.11,53600,0
2014-12-04,6.12,6.26,6.06,6.1,24424,0
2014-12-05,6.09,6.19,5.95,6.18,24662,0
2014-12-08,6.09,6.13,5.92,6.08,39282,0
2014-12-09,6,6.14,5.8084,5.84,39993,0
2014-12-10,5.86,6.09,5.76,6,62684,0
2014-12-11,5.98,6.134,5.93,6.1,46326,0
2014-12-12,6.09,6.1,6,6.07,33980,0
2014-12-15,6.03,6.16,5.93,6.05,22023,0
2014-12-16,6.01,6.06,5.88,5.97,36182,0
2014-12-17,5.57,6,5.57,5.8,75695,0
2014-12-18,5.89,5.96,5.72,5.79,22277,0
2014-12-19,5.83,6.02,5.71,5.71,45518,0
2014-12-22,5.71,6.16,5.7,6.04,29403,0
2014-12-23,6.01,6.15,6,6.06,11854,0
2014-12-24,5.8,6.25,5.75,6.09,35808,0
2014-12-26,6.11,6.32,6.055,6.22,17647,0
2014-12-29,6.22,6.28,6.06,6.26,29894,0
2014-12-30,6.21,6.3,6.14,6.3,21642,0
2014-12-31,6.21,6.29,6.08,6.25,24319,0
2015-01-02,6.24,6.26,6.0314,6.25,29889,0
2015-01-05,6.2,6.25,6.12,6.2,24807,0
2015-01-06,6.12,6.16,5.9,6.04,14242,0
2015-01-07,6.01,6.07,5.92,6.07,18958,0
2015-01-08,6.19,6.2,6.08,6.08,11547,0
2015-01-09,6.02,6.1,5.82,5.86,34547,0
2015-01-12,5.73,5.98,5.73,5.875,9798,0
2015-01-13,5.95,5.96,5.84,5.87,13170,0
2015-01-14,5.83,5.83,5.36,5.49,125374,0
2015-01-15,5.47,5.54,4.75,5.27,137868,0
2015-01-16,5.18,5.51,5.06,5.41,78347,0
2015-01-20,5.41,5.46,5.3201,5.42,24791,0
2015-01-21,5.4,5.44,5.04,5.33,45590,0
2015-01-22,5.35,5.43,5.18,5.38,47248,0
2015-01-23,5.32,5.51,5.31,5.5,10060,0
2015-01-26,5.42,5.64,5.41,5.64,12791,0
2015-01-27,5.56,5.59,5.4,5.49,7879,0
2015-01-28,5.62,5.63,5.4,5.4,27520,0
2015-01-29,5.38,5.6,5.34,5.45,17700,0
2015-01-30,5.49,5.79,5.4609,5.55,15353,0
2015-02-02,5.59,5.6999,5.43,5.55,17454,0
2015-02-03,5.54,5.6,5.38,5.47,14456,0
2015-02-04,5.37,5.66,5.37,5.55,25504,0
2015-02-05,5.69,5.93,5.6,5.87,46225,0
2015-02-06,5.85,6.14,5.6,6.05,48938,0
2015-02-09,6,7.188,6,7.15,246289,0
2015-02-10,7.07,7.126,6.61,6.88,181013,0
2015-02-11,6.8,7.02,6.78,6.9,93655,0
2015-02-12,6.56,7.5,6.5,7.19,379093,0
2015-02-13,7.24,7.35,7.01,7.07,118801,0
2015-02-17,7.1,7.3,7.0101,7.3,79734,0
2015-02-18,7.25,7.29,7.171,7.25,51651,0
2015-02-19,7.2324,7.3899,7.2,7.245,83051,0
2015-02-20,7.34,7.4,7,7.35,38234,0
2015-02-23,7.35,7.35,7.21,7.29,28023,0
2015-02-24,7.29,7.35,7.28,7.3,53351,0
2015-02-25,7.35,7.38,7.1,7.24,55498,0
2015-02-26,7.2,7.37,7.19,7.22,36379,0
2015-02-27,7.27,7.3,7.15,7.15,47489,0
2015-03-02,7.18,7.2,7.05,7.09,42500,0
2015-03-03,7,7.06,6.81,6.95,47700,0
2015-03-04,6.94,6.98,6.81,6.85,22000,0
2015-03-05,6.81,6.83,6.58,6.77,84800,0
2015-03-06,6.71,6.89,6.65,6.75,23600,0
2015-03-09,6.7,6.77,6.61,6.72,16200,0
2015-03-10,6.53,6.64,6.4,6.54,53200,0
2015-03-11,6.5,6.63,6.49,6.53,19600,0
2015-03-12,6.54,6.58,6.5,6.5,20300,0
2015-03-13,6.52,6.59,6.48,6.57,17900,0
2015-03-16,6.51,6.75,6.5,6.56,19500,0
2015-03-17,6.52,6.62,6.45,6.62,53900,0
2015-03-18,6.58,6.63,6.5,6.51,43100,0
2015-03-19,6.5,6.53,6.32,6.32,34000,0
2015-03-20,6.32,6.54,5.93,6.26,133300,0
2015-03-23,6.36,6.59,6.33,6.37,85900,0
2015-03-24,6.37,6.8,6.37,6.79,56000,0
2015-03-25,6.85,6.85,6.41,6.45,24300,0
2015-03-26,6.4,6.54,6.36,6.44,33500,0
2015-03-27,6.41,6.46,6.35,6.35,37100,0
2015-03-30,6.33,6.65,6.27,6.27,28600,0
2015-03-31,6.27,6.27,6.2,6.2,48750,0
2015-04-01,6.13,6.21,6.05,6.07,56800,0
2015-04-02,6.18,6.34,6.07,6.25,15600,0
2015-04-06,6.39,6.39,6.25,6.27,21300,0
2015-04-07,6.24,6.2799,6.1401,6.17,18440,0
2015-04-08,6.19,6.31,6.19,6.3,32700,0
2015-04-09,6.33,6.35,6.3,6.32,15131,0
2015-04-10,6.35,6.44,6.32,6.43,22500,0
2015-04-13,6.39,6.56,6.35,6.41,20400,0
2015-04-14,6.45,6.49,6.36,6.42,61900,0
2015-04-15,6.49,6.59,6.43,6.54,83734,0
2015-04-16,6.57,6.8,6.57,6.8,18748,0
2015-04-17,6.75,6.8,6.69,6.69,17900,0
2015-04-20,6.7,6.76,6.6,6.65,17916,0
2015-04-21,6.65,6.76,6.65,6.65,45513,0
2015-04-22,6.685,6.685,6.43,6.57,24596,0
2015-04-23,6.57,6.68,6.55,6.66,10100,0
2015-04-24,6.69,6.8,6.56,6.8,38942,0
2015-04-27,6.8,6.9,6.79,6.82,48200,0
2015-04-28,6.9,6.9612,6.86,6.9,22190,0
2015-04-29,6.91,7.17,6.91,7,37400,0
2015-04-30,6.97,6.97,6.76,6.84,38100,0
2015-05-01,6.9,6.99,6.78,6.99,30800,0
2015-05-04,7.02,7.25,7,7.2,69000,0
2015-05-05,7.2,7.38,7.17,7.25,54000,0
2015-05-06,7.13,7.37,7,7.25,55131,0
2015-05-07,7.49,7.49,7,7.11,138807,0
2015-05-08,7.13,7.13,6.93,6.95,75600,0
2015-05-11,7.25,7.25,6.9,6.93,112600,0
2015-05-12,6.93,6.95,6.59,6.67,88715,0
2015-05-13,6.7,6.82,6.25,6.26,205300,0
2015-05-14,6.26,6.41,6.11,6.11,99100,0
2015-05-15,6.13,6.616,6.08,6.13,53515,0
2015-05-18,6.14,6.24,6.11,6.22,45568,0
2015-05-19,6.316,6.45,6.215,6.245,88064,0
2015-05-20,6.3,6.48,6.23,6.25,90600,0
2015-05-21,6.28,6.34,6.15,6.19,44700,0
2015-05-22,6.21,6.21,6.11,6.13,48700,0
2015-05-26,6.12,6.254,6,6,66073,0
2015-05-27,6,6.05,5.9,5.9,33800,0
2015-05-28,5.93,6.02,5.84,6.01,30086,0
2015-05-29,6.04,6.04,5.91,5.96,17900,0
2015-06-01,6,6.12,5.83,6.01,75001,0
2015-06-02,6.05,6.13,5.8,6.1,77344,0
2015-06-03,6.14,6.14,5.86,5.86,92400,0
2015-06-04,5.93,5.95,5.87,5.91,33500,0
2015-06-05,5.91,5.97,5.62,5.73,38200,0
2015-06-08,5.72,5.85,5.56,5.78,56600,0
2015-06-09,5.85,5.9699,5.71,5.94,24910,0
2015-06-10,5.93,5.98,5.8489,5.91,15989,0
2015-06-11,5.87,6,5.87,6,17983,0
2015-06-12,6.01,6.15,6.01,6.11,31000,0
2015-06-15,6.08,6.27,6.07,6.24,26300,0
2015-06-16,6.21,6.29,6.17,6.22,54600,0
2015-06-17,6.2,6.23,6.11,6.15,44800,0
2015-06-18,6.15,6.29,6.04,6.16,35400,0
2015-06-19,6.2,6.2,5.99,5.99,70400,0
2015-06-22,6,6.09,5.93,5.97,26100,0
2015-06-23,6.02,6.02,5.9401,5.97,19584,0
2015-06-24,5.92,6.04,5.85,5.88,30900,0
2015-06-25,5.91,5.92,5.64,5.67,48700,0
2015-06-26,5.7,6,5.7,6,20000,0
2015-06-29,5.95,5.95,5.57,5.67,49900,0
2015-06-30,5.66,5.94,5.61,5.9,28704,0
2015-07-01,5.88,5.88,5.6,5.6,22700,0
2015-07-02,5.62,5.65,5.6,5.63,24200,0
2015-07-06,5.6,5.84,5.59,5.73,25100,0
2015-07-07,5.78,6.15,5.78,6.07,83500,0
2015-07-08,6.05,6.49,6.05,6.4,149100,0
2015-07-09,6.49,6.69,6.46,6.5,67200,0
2015-07-10,6.68,6.68,6.47,6.47,33600,0
2015-07-13,6.52,6.75,6.52,6.64,53500,0
2015-07-14,6.69,6.73,6.58,6.62,24227,0
2015-07-15,6.62,6.62,6.37,6.37,32383,0
2015-07-16,6.33,6.74,6.15,6.22,23800,0
2015-07-17,6.17,6.29,6.09,6.24,22400,0
2015-07-20,6.27,6.34,6.11,6.29,45700,0
2015-07-21,6.35,6.35,6.15,6.2,19200,0
2015-07-22,6.3,6.3,6.08,6.12,14800,0
2015-07-23,6.11,6.8,6.06,6.68,172300,0
2015-07-24,6.71,6.72,6.44,6.52,58400,0
2015-07-27,6.46,6.7,6.4,6.41,54600,0
2015-07-28,6.38,6.64,6.35,6.44,45600,0
2015-07-29,6.48,6.7,6.37,6.63,39700,0
2015-07-30,6.6,6.73,6.57,6.68,26400,0
2015-07-31,6.68,6.7,6.55,6.55,38300,0
2015-08-03,6.58,6.58,6.42,6.46,13465,0
2015-08-04,6.5,6.61,6.35,6.44,26700,0
2015-08-05,6.43,6.66,6.43,6.65,52500,0
2015-08-06,6.62,6.62,6.1,6.53,121409,0
2015-08-07,6.52,6.7,6.39,6.49,33900,0
2015-08-10,6.5,6.56,6.39,6.44,22200,0
2015-08-11,6.33,6.44,6.26,6.3,50051,0
2015-08-12,6.29,6.29,6.18,6.2,18100,0
2015-08-13,6.25,6.59,6.2,6.46,95400,0
2015-08-14,6.43,6.53,6.31,6.35,16100,0
2015-08-17,6.41,6.55,6.37,6.55,55300,0
2015-08-18,6.55,6.9,6.55,6.75,42500,0
2015-08-19,6.8,6.84,6.68,6.83,22500,0
2015-08-20,6.8,7.06,6.64,6.66,96500,0
2015-08-21,6.6,6.6,6.32,6.44,42700,0
2015-08-24,6.01,6.28,5.72,5.94,175304,0
2015-08-25,6.17,6.21,5.66,5.7,122400,0
2015-08-26,5.9,6.02,5.63,5.99,35800,0
2015-08-27,6.06,6.21,5.99,6.21,93900,0
2015-08-28,6.21,6.37,6.2,6.36,21600,0
2015-08-31,6.36,6.61,6.29,6.5,126900,0
2015-09-01,6.42,6.56,6.4,6.49,36600,0
2015-09-02,6.55,6.55,6.43,6.5,26700,0
2015-09-03,6.49,6.6,6.45,6.54,83800,0
2015-09-04,6.5,6.58,6.47,6.55,57500,0
2015-09-08,6.58,6.92,6.55,6.78,152400,0
2015-09-09,6.8,6.9,6.68,6.72,26600,0
2015-09-10,6.74,6.74,6.58,6.65,24219,0
2015-09-11,6.56,6.68,6.56,6.64,49800,0
2015-09-14,6.7,6.85,6.59,6.82,30500,0
2015-09-15,6.83,6.94,6.711,6.87,83574,0
2015-09-16,6.87,7.06,6.82,7.04,70400,0
2015-09-17,7,7.34,6.95,7.24,104186,0
2015-09-18,7.2,7.58,7.07,7.44,204100,0
2015-09-21,7.45,7.89,7.44,7.73,249400,0
2015-09-22,7.9,7.96,7.11,7.89,105700,0
2015-09-23,7.96,7.96,7.65,7.9,83792,0
2015-09-24,7.87,7.99,7.73,7.97,56456,0
2015-09-25,8,8,7.68,7.88,126200,0
2015-09-28,7.81,7.88,7.64,7.84,149296,0
2015-09-29,7.82,7.82,7.44,7.52,127400,0
2015-09-30,7.52,7.72,7.5,7.71,81200,0
2015-10-01,7.67,7.67,7.5,7.51,58400,0
2015-10-02,7.38,7.5,7.33,7.4,74600,0
2015-10-05,7.4,7.65,7.345,7.56,47786,0
2015-10-06,7.56,7.7,7.55,7.68,43300,0
2015-10-07,7.7,7.73,7.59,7.68,35200,0
2015-10-08,7.71,7.95,7.57,7.9,70700,0
2015-10-09,7.91,7.99,7.79,7.85,56300,0
2015-10-12,7.89,8.1,7.78,8.07,106105,0
2015-10-13,8.02,8.07,7.94,8.05,122800,0
2015-10-14,8.06,8.06,7.9,7.91,44100,0
2015-10-15,7.91,7.91,7.7,7.82,20000,0
2015-10-16,7.78,7.87,7.7,7.82,61100,0
2015-10-19,7.75,7.79,7.61,7.69,25085,0
2015-10-20,7.69,7.7,7.3,7.38,22814,0
2015-10-21,7.37,7.49,7.2,7.23,31000,0
2015-10-22,7.25,7.33,7.16,7.18,32900,0
2015-10-23,7.16,7.5,6.8,7.34,77300,0
2015-10-26,7.34,7.36,7.08,7.29,45300,0
2015-10-27,7.28,7.37,7.14,7.33,48900,0
2015-10-28,7.36,7.46,7.14,7.23,21400,0
2015-10-29,7.26,7.39,6.98,7.05,62400,0
2015-10-30,7.06,7.39,7.06,7.21,75500,0
2015-11-02,7.25,7.73,7.18,7.61,43414,0
2015-11-03,7.69,7.9,7.47,7.47,41000,0
2015-11-04,7.6,7.97,7.6,7.91,133142,0
2015-11-05,7.6,8.1,7.53,7.74,186500,0
2015-11-06,7.62,7.76,7.42,7.72,83900,0
2015-11-09,7.75,7.75,7.22,7.34,42071,0
2015-11-10,7.3,7.3,6.86,7.09,68700,0
2015-11-11,7.28,7.28,6.95,7.1,23500,0
2015-11-12,7.59,7.59,6.91,7.09,60200,0
2015-11-13,7.11,7.43,7.1,7.37,152200,0
2015-11-16,7.28,7.28,7.1,7.17,24000,0
2015-11-17,6.78,7.14,6.78,7,31200,0
2015-11-18,7,7,6.86,6.88,25300,0
2015-11-19,6.86,6.97,6.84,6.96,37700,0
2015-11-20,7,7.28,6.96,7.18,14900,0
2015-11-23,7.01,7.17,6.98,7.17,15900,0
2015-11-24,7.1,7.14,7.05,7.1,13100,0
2015-11-25,7,7.17,7,7.13,21500,0
2015-11-27,7.12,7.16,7.08,7.16,18500,0
2015-11-30,7.16,7.16,7.02,7.09,63100,0
2015-12-01,7,7.11,6.95,7.1,47131,0
2015-12-02,7.06,7.17,6.98,7.06,23025,0
2015-12-03,7.04,7.08,6.92,6.95,37522,0
2015-12-04,6.95,7.02,6.78,6.82,21100,0
2015-12-07,6.78,6.89,6.65,6.84,43100,0
2015-12-08,6.79,6.92,6.7001,6.87,28751,0
2015-12-09,6.82,6.82,6.61,6.66,51000,0
2015-12-10,6.69,6.88,6.57,6.72,58700,0
2015-12-11,6.63,6.75,6.54,6.68,26300,0
2015-12-14,6.65,6.86,6.64,6.7,47031,0
2015-12-15,6.85,7.14,6.84,6.86,78500,0
2015-12-16,6.89,7,6.78,6.9,32000,0
2015-12-17,6.6,7,6.59,6.89,38800,0
2015-12-18,6.76,6.85,6.63,6.65,69600,0
2015-12-21,6.71,6.71,6.25,6.32,73400,0
2015-12-22,6.38,6.77,6.38,6.49,29423,0
2015-12-23,6.56,6.68,6.49,6.6,38500,0
2015-12-24,6.612,6.65,6.57,6.65,9797,0
2015-12-28,6.65,6.65,6.5,6.56,32883,0
2015-12-29,6.51,6.7,6.51,6.68,28883,0
2015-12-30,6.69,6.7,6.45,6.63,17932,0
2015-12-31,6.63,6.7,6.51,6.56,23580,0
2016-01-04,6.5,6.58,6.24,6.55,40525,0
2016-01-05,6.5,6.69,6.26,6.66,38593,0
2016-01-06,6.53,6.7,6.47,6.48,33310,0
2016-01-07,6.4,6.4,5.93,5.99,114709,0
2016-01-08,5.99,6.25,5.8901,6.18,50066,0
2016-01-11,5.98,6.1,5.712,5.78,108309,0
2016-01-12,5.73,5.85,5.18,5.39,136592,0
2016-01-13,5.4,5.65,5.01,5.15,233699,0
2016-01-14,5.25,5.415,5.15,5.28,87472,0
2016-01-15,5.17,5.36,5.1,5.3,62857,0
2016-01-19,5.35,5.43,5.24,5.37,46700,0
2016-01-20,5.3,5.52,5.22,5.5,22849,0
2016-01-21,5.55,5.57,5.3803,5.48,91299,0
2016-01-22,5.5,5.59,5.48,5.54,61559,0
2016-01-25,5.48,5.58,5.374,5.52,56442,0
2016-01-26,5.49,5.78,5.36,5.65,80754,0
2016-01-27,5.68,5.729,5.47,5.48,16277,0
2016-01-28,5.54,5.65,5.26,5.42,44019,0
2016-01-29,5.4,5.54,5.34,5.44,45342,0
2016-02-01,5.39,5.57,5.01,5.5,22855,0
2016-02-02,5.5,5.5,5.27,5.29,8793,0
2016-02-03,5.33,5.35,5,5.27,30357,0
2016-02-04,5.3,5.3,5.1506,5.19,13063,0
2016-02-05,5.22,5.22,5,5.04,96937,0
2016-02-08,4.99,4.99,4.55,4.62,88991,0
2016-02-09,4.59,4.77,4.405,4.47,58096,0
2016-02-10,4.48,4.5399,4.3,4.33,76211,0
2016-02-11,4.15,4.25,3.85,3.98,180085,0
2016-02-12,4,4.0799,3.97,3.97,51720,0
2016-02-16,4,4.45,3.99,4.4,216583,0
2016-02-17,4.42,4.48,4.2,4.4,48105,0
2016-02-18,4.43,4.5,4.0801,4.23,43514,0
2016-02-19,4.2,4.55,4.18,4.19,58803,0
2016-02-22,4.24,4.24,4.05,4.13,48023,0
2016-02-23,4.1299,4.13,3.93,4,44766,0
2016-02-24,3.95,4.24,3.91,4.24,149745,0
2016-02-25,4.3,4.452,4.14,4.24,79568,0
2016-02-26,4.27,4.81,4.22,4.77,183438,0
2016-02-29,4.77,5.09,4.745,5.06,80267,0
2016-03-01,5.11,5.24,4.81,4.91,153203,0
2016-03-02,4.86,5.115,4.8499,5.05,65457,0
2016-03-03,5.07,5.3099,4.91,4.98,50164,0
2016-03-04,4.7501,5.01,4.7501,4.86,39510,0
2016-03-07,4.736,4.8799,4.659,4.68,16191,0
2016-03-08,4.57,4.65,4.12,4.45,84345,0
2016-03-09,4.491,4.491,4.35,4.43,11366,0
2016-03-10,4.48,4.68,4.27,4.39,66449,0
2016-03-11,4.41,4.41,4.3,4.32,53350,0
2016-03-14,4.33,4.375,4.21,4.28,39792,0
2016-03-15,4.2,4.45,4.02,4.19,52037,0
2016-03-16,4.07,4.23,4.07,4.18,15177,0
2016-03-17,4.21,4.21,4.09,4.13,75736,0
2016-03-18,4.15,4.435,4.15,4.25,82335,0
2016-03-21,4.23,4.325,4.1504,4.19,25113,0
2016-03-22,4.17,4.2,4.07,4.07,29061,0
2016-03-23,4.11,4.17,3.97,4.03,133543,0
2016-03-24,4.01,4.195,3.945,4.1,21444,0
2016-03-28,3.94,4.2,3.94,4.15,14679,0
2016-03-29,4.17,4.2185,3.9912,4.09,49964,0
2016-03-30,4.14,4.17,4,4.01,22646,0
2016-03-31,4.02,4.09,3.959,4.01,55217,0
2016-04-01,4.01,4.16,3.9,3.91,35170,0
2016-04-04,3.86,3.9499,3.8227,3.85,33498,0
2016-04-05,3.85,3.88,3.69,3.75,80683,0
2016-04-06,3.73,3.9,3.69,3.73,42555,0
2016-04-07,3.71,3.76,3.71,3.73,49135,0
2016-04-08,3.73,3.8,3.7,3.7,32596,0
2016-04-11,3.77,3.91,3.76,3.82,83590,0
2016-04-12,3.8,4.06,3.79,3.92,78391,0
2016-04-13,3.9,4.1084,3.9,4.03,84085,0
2016-04-14,4.08,4.13,4.05,4.13,33416,0
2016-04-15,4.14,4.15,4.1,4.12,18456,0
2016-04-18,4.14,4.16,4.09,4.15,16404,0
2016-04-19,4.16,4.16,4.1,4.11,10885,0
2016-04-20,4.09,4.38,4.09,4.24,74440,0
2016-04-21,4.21,4.25,4.05,4.06,17669,0
2016-04-22,4.092,4.15,4.02,4.11,11353,0
2016-04-25,4.07,4.16,4.05,4.14,42595,0
2016-04-26,4.11,4.165,4.08,4.11,18232,0
2016-04-27,4.1812,4.1812,4.06,4.12,58380,0
2016-04-28,4.07,4.2,4.07,4.08,16807,0
2016-04-29,4.111,4.111,3.88,3.95,53229,0
2016-05-02,4,4,3.86,3.94,102475,0
2016-05-03,3.9,3.91,3.82,3.88,42639,0
2016-05-04,3.87,3.88,3.75,3.8,170010,0
2016-05-05,3.78,3.78,3.33,3.335,482376,0
2016-05-06,3.36,3.49,3.23,3.37,240613,0
2016-05-09,3.38,3.53,3.25,3.35,401139,0
2016-05-10,3.4,3.8399,3.3,3.72,262516,0
2016-05-11,3.8,3.8,3.56,3.72,45255,0
2016-05-12,3.6191,3.78,3.61,3.61,30894,0
2016-05-13,3.65,3.68,3.5,3.57,151510,0
2016-05-16,3.55,3.67,3.53,3.63,74196,0
2016-05-17,3.61,3.84,3.59,3.6,68138,0
2016-05-18,3.61,3.72,3.6,3.62,47541,0
2016-05-19,3.6608,3.74,3.56,3.62,53046,0
2016-05-20,3.6,3.66,3.6,3.64,49382,0
2016-05-23,3.62,3.79,3.62,3.77,36795,0
2016-05-24,3.84,3.92,3.7801,3.84,37410,0
2016-05-25,3.87,3.92,3.7701,3.91,40415,0
2016-05-26,3.92,4.07,3.89,3.91,54115,0
2016-05-27,3.94,3.98,3.91,3.92,14341,0
2016-05-31,3.96,3.96,3.85,3.95,20988,0
2016-06-01,3.97,4.1,3.81,4.085,139074,0
2016-06-02,4.07,4.14,4.05,4.06,27797,0
2016-06-03,4.071,4.1,3.95,3.955,146362,0
2016-06-06,4,4,3.9,3.95,77901,0
2016-06-07,4.05,4.05,3.93,3.98,51702,0
2016-06-08,4.01,4.09,4.01,4.01,16842,0
2016-06-09,3.99,3.99,3.8,3.81,60338,0
2016-06-10,3.75,3.88,3.68,3.7,105262,0
2016-06-13,3.7,3.89,3.59,3.85,56604,0
2016-06-14,3.83,4.03,3.65,3.68,132755,0
2016-06-15,3.72,3.8199,3.62,3.76,80267,0
2016-06-16,3.72,3.88,3.55,3.7,128294,0
2016-06-17,3.58,3.91,3.58,3.78,68020,0
2016-06-20,3.79,4.03,3.79,3.82,53326,0
2016-06-21,3.81,3.85,3.75,3.83,117484,0
2016-06-22,3.8,3.84,3.75,3.77,27525,0
2016-06-23,3.8,3.93,3.7175,3.81,65964,0
2016-06-24,3.69,3.84,3.69,3.73,32338,0
2016-06-27,3.66,3.7,3.62,3.7,47061,0
2016-06-28,3.7,3.8,3.7,3.8,26270,0
2016-06-29,3.82,3.95,3.78,3.785,12418,0
2016-06-30,3.82,3.92,3.79,3.87,24928,0
2016-07-01,3.9,3.95,3.73,3.84,15196,0
2016-07-05,3.79,3.8,3.66,3.7,24159,0
2016-07-06,3.64,3.77,3.64,3.66,22082,0
2016-07-07,3.63,3.8,3.6,3.67,17838,0
2016-07-08,3.7,3.79,3.67,3.71,215263,0
2016-07-11,3.74,3.88,3.74,3.85,24071,0
2016-07-12,3.9,3.91,3.81,3.85,27549,0
2016-07-13,3.8999,3.9,3.75,3.75,49370,0
2016-07-14,3.81,3.82,3.72,3.73,10875,0
2016-07-15,3.74,3.79,3.74,3.76,15132,0
2016-07-18,3.76,3.76,3.6601,3.69,59035,0
2016-07-19,3.69,3.7109,3.621,3.69,44380,0
2016-07-20,3.75,3.76,3.66,3.67,7404,0
2016-07-21,3.73,3.76,3.68,3.69,6100,0
2016-07-22,3.71,3.73,3.65,3.7,11143,0
2016-07-25,3.66,3.74,3.66,3.73,15005,0
2016-07-26,3.66,4.08,3.66,4.02,148076,0
2016-07-27,4.02,4.049,3.85,3.87,62218,0
2016-07-28,3.88,4.04,3.75,4.01,1047308,0
2016-07-29,4.05,4.45,4.01,4.33,264354,0
2016-08-01,4.33,4.65,4.32,4.38,136082,0
2016-08-02,4.38,4.59,4.38,4.55,163820,0
2016-08-03,4.57,4.57,4.25,4.43,83381,0
2016-08-04,4.44,4.62,4.4,4.61,61588,0
2016-08-05,4.55,4.55,4.17,4.31,195931,0
2016-08-08,4.3,4.34,3.9,4.05,267389,0
2016-08-09,4.0405,4.0405,3.5,3.7,807496,0
2016-08-10,3.68,4.115,3.62,3.9,792772,0
2016-08-11,3.9,3.95,3.71,3.83,117890,0
2016-08-12,3.82,3.8499,3.75,3.82,60042,0
2016-08-15,3.85,3.95,3.75,3.81,124138,0
2016-08-16,3.83,3.83,3.7,3.73,107994,0
2016-08-17,3.7,3.75,3.7,3.71,40058,0
2016-08-18,3.69,3.79,3.69,3.7,33122,0
2016-08-19,3.67,3.75,3.67,3.7,24548,0
2016-08-22,3.7,3.72,3.68,3.71,57160,0
2016-08-23,3.7,3.81,3.67,3.73,32289,0
2016-08-24,3.7,3.83,3.67,3.69,58712,0
2016-08-25,3.67,3.76,3.67,3.69,53780,0
2016-08-26,3.71,3.814,3.67,3.72,105779,0
2016-08-29,3.74,3.88,3.72,3.84,57635,0
2016-08-30,3.83,4.01,3.8,3.84,59313,0
2016-08-31,3.74,3.92,3.74,3.89,36104,0
2016-09-01,3.92,3.94,3.86,3.94,11810,0
2016-09-02,3.9,3.93,3.82,3.82,54389,0
2016-09-06,3.8,4.01,3.73,4.01,138162,0
2016-09-07,4.02,4.02,3.92,3.94,27429,0
2016-09-08,3.95,4.01,3.9,3.95,13286,0
2016-09-09,3.9,3.95,3.85,3.94,47018,0
2016-09-12,3.93,4.16,3.89,4.12,59718,0
2016-09-13,4.1,4.1,3.902,3.95,16837,0
2016-09-14,3.93,3.99,3.76,3.88,13303,0
2016-09-15,3.93,4.1,3.9,3.99,56122,0
2016-09-16,4.06,4.08,3.99,4.07,45073,0
2016-09-19,4.03,4.1,3.93,4.03,18095,0
2016-09-20,4.01,4.08,4.01,4.04,18412,0
2016-09-21,4.02,4.08,3.81,4.04,25454,0
2016-09-22,4.04,4.17,4.04,4.12,53924,0
2016-09-23,4.07,4.25,4,4.25,32610,0
2016-09-26,4.24,4.24,4.16,4.2,11020,0
2016-09-27,4.16,4.16,4.06,4.09,26851,0
2016-09-28,4.2299,4.2299,4.0501,4.12,4590,0
2016-09-29,4.08,4.15,3.97,4.04,24236,0
2016-09-30,4.01,4.23,3.97,4.23,27811,0
2016-10-03,4.17,4.27,4.11,4.22,58865,0
2016-10-04,4.25,4.25,4.148,4.21,11284,0
2016-10-05,4.19,4.25,4.16,4.18,10002,0
2016-10-06,4.15,4.2399,4.07,4.15,26380,0
2016-10-07,4.17,4.17,4.005,4.01,14730,0
2016-10-10,4.05,4.05,3.9211,3.95,17394,0
2016-10-11,3.97,4.11,3.95,4.1,9290,0
2016-10-12,4.1,4.23,4.05,4.06,20834,0
2016-10-13,4.02,4.04,3.94,3.94,32017,0
2016-10-14,3.96,4.02,3.91,4.02,21368,0
2016-10-17,4.1,4.1,3.95,4,8172,0
2016-10-18,4.1,4.1,3.95,4.1,19426,0
2016-10-19,4.15,4.15,3.95,4,8036,0
2016-10-20,4.05,4.05,3.85,3.95,16566,0
2016-10-21,3.95,4.15,3.9,4,30925,0
2016-10-24,4.05,4.05,3.95,3.95,32571,0
2016-10-25,4,4,3.855,3.95,13336,0
2016-10-26,4,4.364,3.945,4.25,86588,0
2016-10-27,4.35,4.4,4.1,4.25,33208,0
2016-10-28,4.3,4.35,4.1,4.1,18838,0
2016-10-31,4.05,4.3,4.05,4.1,29992,0
2016-11-01,4.1,4.15,3.95,4.075,10740,0
2016-11-02,4.15,4.15,3.9,3.95,49276,0
2016-11-03,3.8,3.805,3,3.2,396423,0
2016-11-04,3.45,3.6324,3.15,3.4,81489,0
2016-11-07,3.45,3.55,3.3,3.3,37039,0
2016-11-08,3.3,3.4,3.25,3.25,47809,0
2016-11-09,3.25,3.4,3.1,3.35,33355,0
2016-11-10,3.35,3.4,3.25,3.25,31055,0
2016-11-11,3.25,3.4,3.25,3.35,38105,0
2016-11-14,3.35,3.45,3.35,3.35,37390,0
2016-11-15,3.45,3.45,3.3,3.35,47145,0
2016-11-16,3.35,3.45,3.25,3.4,946097,0
2016-11-17,3.45,3.6,3.4,3.45,141923,0
2016-11-18,3.45,3.6,3.3,3.6,228378,0
2016-11-21,3.6,3.6,3.375,3.5,75779,0
2016-11-22,3.45,3.6,3.35,3.5,79026,0
2016-11-23,3.5,3.55,3.35,3.5,116729,0
2016-11-25,3.5,3.5,3.5,3.5,3045,0
2016-11-28,3.5,3.6,3.45,3.5,29129,0
2016-11-29,3.5,3.8,3.5,3.75,169516,0
2016-11-30,3.8,3.8,3.65,3.8,58877,0
2016-12-01,3.75,3.8,3.55,3.65,34639,0
2016-12-02,3.55,3.65,3.5,3.65,56508,0
2016-12-05,3.65,3.8,3.6,3.7,54022,0
2016-12-06,3.75,3.7894,3.65,3.7,57737,0
2016-12-07,3.7,3.85,3.7,3.85,52210,0
2016-12-08,3.85,3.85,3.7,3.7,48226,0
2016-12-09,3.7,3.75,3.65,3.75,35035,0
2016-12-12,3.65,3.75,3.55,3.55,35733,0
2016-12-13,3.55,3.6,3.3,3.3,71015,0
2016-12-14,3.35,3.5,3.3,3.35,41402,0
2016-12-15,3.4,3.45,3.375,3.45,116814,0
2016-12-16,3.45,3.45,3.35,3.35,27261,0
2016-12-19,3.35,3.5,3.3,3.45,42533,0
2016-12-20,3.4,3.575,3.3,3.55,215589,0
2016-12-21,3.6,3.6,3.45,3.5,45901,0
2016-12-22,3.45,3.7,3.4051,3.65,222640,0
2016-12-23,3.7,3.7,3.43,3.65,14957,0
2016-12-27,3.7,3.7,3.6,3.7,11669,0
2016-12-28,3.5,3.75,3.5,3.7,22452,0
2016-12-29,3.7,3.7,3.55,3.55,91431,0
2016-12-30,3.6,3.7,3.55,3.7,41766,0
2017-01-03,3.55,3.65,3.55,3.55,39117,0
2017-01-04,3.6,3.65,3.55,3.6,73157,0
2017-01-05,3.65,3.65,3.6,3.65,60486,0
2017-01-06,3.7,3.85,3.7,3.795,101940,0
2017-01-09,3.75,3.85,3.65,3.75,57992,0
2017-01-10,3.7,3.8,3.6,3.7,53733,0
2017-01-11,3.7,3.8,3.65,3.75,177609,0
2017-01-12,3.75,3.85,3.75,3.75,150346,0
2017-01-13,3.8,3.9,3.8,3.85,72150,0
2017-01-17,3.8,3.8,3.6,3.75,45685,0
2017-01-18,3.75,3.85,3.75,3.75,48364,0
2017-01-19,3.8,3.85,3.5,3.6,271191,0
2017-01-20,3.7,3.725,3.55,3.6,57485,0
2017-01-23,3.6,3.7,3.6,3.65,35711,0
2017-01-24,3.6,3.75,3.6,3.75,26605,0
2017-01-25,3.75,3.75,3.6,3.7,82074,0
2017-01-26,3.75,3.75,3.55,3.7,69810,0
2017-01-27,3.75,3.8,3.6,3.65,80784,0
2017-01-30,3.65,3.65,3.5,3.5,136771,0
2017-01-31,3.5,3.6,3.5,3.6,21987,0
2017-02-01,3.6,3.6,3.5,3.6,15709,0
2017-02-02,3.6,3.6,3.55,3.6,9022,0
2017-02-03,3.65,3.65,3.5,3.55,54118,0
2017-02-06,3.6,3.6,3.5,3.525,31463,0
2017-02-07,3.55,3.6,3.5,3.55,55641,0
2017-02-08,3.6,3.6,3.45,3.5,49128,0
2017-02-09,3.65,4,3.45,3.95,429684,0
2017-02-10,3.95,4.05,3.95,4,125599,0
2017-02-13,4,4,3.85,3.95,51833,0
2017-02-14,3.9,4.05,3.9,4,66825,0
2017-02-15,3.95,4,3.85,3.9,100471,0
2017-02-16,3.85,3.9,3.8,3.9,67533,0
2017-02-17,3.85,3.9,3.7,3.75,71387,0
2017-02-21,3.8,3.8,3.7,3.7,34184,0
2017-02-22,3.65,3.7,3.6,3.6,59865,0
2017-02-23,3.6,3.65,3.4,3.45,85290,0
2017-02-24,3.4,3.55,3.3,3.55,343084,0
2017-02-27,3.5,3.775,3.5,3.7,64799,0
2017-02-28,3.7,3.7,3.5,3.55,36022,0
2017-03-01,3.8,3.8,3.6,3.65,39159,0
2017-03-02,3.7,3.7,3.475,3.55,38432,0
2017-03-03,3.65,3.7,3.5,3.5,90472,0
2017-03-06,3.6,3.75,3.55,3.75,74495,0
2017-03-07,3.7,3.75,3.55,3.55,51721,0
2017-03-08,3.6,3.654,3.55,3.6,31408,0
2017-03-09,3.55,3.65,3.5,3.6,29580,0
2017-03-10,3.645,3.8,3.645,3.65,77793,0
2017-03-13,3.645,3.7,3.55,3.55,24711,0
2017-03-14,3.6,3.7,3.55,3.65,25560,0
2017-03-15,3.5604,3.65,3.55,3.6,26780,0
2017-03-16,3.65,3.7,3.55,3.55,33771,0
2017-03-17,3.55,3.75,3.55,3.75,19575,0
2017-03-20,3.7,3.7,3.6,3.65,16082,0
2017-03-21,3.7,3.7,3.5,3.55,89108,0
2017-03-22,3.45,3.65,3.45,3.55,60350,0
2017-03-23,3.55,3.7,3.5,3.55,39453,0
2017-03-24,3.5,3.6,3.45,3.5,60771,0
2017-03-27,3.45,3.7,3.45,3.525,50379,0
2017-03-28,3.55,3.65,3.45,3.55,88423,0
2017-03-29,3.5,3.6,3.5,3.5,29535,0
2017-03-30,3.5,3.55,3.45,3.45,50882,0
2017-03-31,3.45,3.55,3.35,3.5,87724,0
2017-04-03,3.55,3.6,3.45,3.5,49610,0
2017-04-04,3.45,3.6,3.45,3.5,157204,0
2017-04-05,3.55,3.55,3.45,3.45,127875,0
2017-04-06,3.5,3.5,3.4,3.45,26828,0
2017-04-07,3.45,3.55,3.35,3.5,60307,0
2017-04-10,3.469,3.7,3.45,3.7,27538,0
2017-04-11,3.6,3.65,3.5,3.5,26442,0
2017-04-12,3.5,3.65,3.45,3.55,29144,0
2017-04-13,3.5,3.65,3.5,3.55,11863,0
2017-04-17,3.5,3.55,3.5,3.55,6715,0
2017-04-18,3.5,3.55,3.4,3.4,18588,0
2017-04-19,3.45,3.5,3.35,3.35,49089,0
2017-04-20,3.45,3.45,3.3,3.3,48224,0
2017-04-21,3.35,3.4,3.25,3.3,136843,0
2017-04-24,3.3,3.4,3.2,3.25,48852,0
2017-04-25,3.25,3.35,3.25,3.25,114795,0
2017-04-26,3.3,3.3,3.245,3.275,46256,0
2017-04-27,3.255,3.35,3.045,3.3,103118,0
2017-04-28,3.3,3.4,3.15,3.4,170583,0
2017-05-01,3.4,3.4,3.25,3.25,100447,0
2017-05-02,3.35,3.35,3.1,3.125,81228,0
2017-05-03,3.1,3.25,3.05,3.1,26197,0
2017-05-04,3.1,3.15,3.05,3.15,33428,0
2017-05-05,3.15,3.3,3.145,3.3,38151,0
2017-05-08,3.25,3.3,3.2,3.2,55048,0
2017-05-09,3.2,3.2,3.15,3.15,52251,0
2017-05-10,2.95,3,2.65,2.75,720512,0
2017-05-11,2.85,2.85,2.7,2.725,69036,0
2017-05-12,2.8,2.85,2.65,2.8,195367,0
2017-05-15,2.75,2.8,2.6,2.65,712054,0
2017-05-16,2.655,2.75,2.5,2.55,233074,0
2017-05-17,2.55,2.575,2.5,2.525,106520,0
2017-05-18,2.6,2.6,2.5,2.6,60675,0
2017-05-19,2.6,2.6,2.5,2.55,143602,0
2017-05-22,2.6,2.7,2.5856,2.65,136089,0
2017-05-23,2.65,2.7,2.55,2.7,57428,0
2017-05-24,2.7,2.8,2.625,2.7,494318,0
2017-05-25,2.7,2.75,2.65,2.7,39846,0
2017-05-26,2.65,2.7,2.65,2.7,9561,0
2017-05-30,2.65,2.7,2.605,2.7,13997,0
2017-05-31,2.75,2.75,2.65,2.65,108706,0
2017-06-01,2.6,2.7,2.6,2.65,55803,0
2017-06-02,2.6,2.7,2.6,2.6,117480,0
2017-06-05,2.65,2.717,2.55,2.55,93230,0
2017-06-06,2.55,2.6,2.5,2.5,54966,0
2017-06-07,2.5,2.55,2.35,2.45,320041,0
2017-06-08,2.5,2.55,2.4,2.4,100858,0
2017-06-09,2.445,2.55,2.35,2.35,130545,0
2017-06-12,2.4,2.6,2.35,2.55,145978,0
2017-06-13,2.55,2.6,2.55,2.55,71945,0
2017-06-14,2.6,2.6,2.55,2.55,20992,0
2017-06-15,2.55,2.65,2.55,2.65,134412,0
2017-06-16,2.6,2.7,2.55,2.6,143977,0
2017-06-19,2.65,2.7,2.6,2.7,54708,0
2017-06-20,2.65,2.7,2.65,2.7,5623,0
2017-06-21,2.7,2.7,2.65,2.7,39650,0
2017-06-22,2.7,2.7,2.555,2.65,53266,0
2017-06-23,2.65,2.65,2.53,2.65,201152,0
2017-06-26,2.65,2.65,2.55,2.6,22561,0
2017-06-27,2.55,2.6,2.5,2.5,70299,0
2017-06-28,2.55,2.65,2.55,2.6,55716,0
2017-06-29,2.65,2.65,2.55,2.55,18956,0
2017-06-30,2.6,2.6,2.55,2.55,29224,0
2017-07-03,2.55,2.65,2.505,2.65,54637,0
2017-07-05,2.6,2.65,2.55,2.55,36550,0
2017-07-06,2.55,2.6,2.5,2.5,109281,0
2017-07-07,2.5,2.6,2.5,2.5,125714,0
2017-07-10,2.45,2.55,2.35,2.4,74553,0
2017-07-11,2.4,2.55,2.35,2.4,821048,0
2017-07-12,2.5374,2.55,2.45,2.5,97243,0
2017-07-13,2.55,2.55,2.5,2.55,37692,0
2017-07-14,2.5,2.6,2.45,2.55,96051,0
2017-07-17,2.55,2.6,2.5,2.6,22001,0
2017-07-18,2.55,2.6,2.55,2.6,17458,0
2017-07-19,2.6,2.6,2.55,2.55,27795,0
2017-07-20,2.6,2.85,2.55,2.75,98850,0
2017-07-21,2.7,2.9,2.7,2.9,256876,0
2017-07-24,2.85,2.9,2.8,2.85,15303,0
2017-07-25,2.805,2.9,2.8,2.85,28642,0
2017-07-26,2.9,2.9,2.85,2.9,18203,0
2017-07-27,2.85,2.9,2.65,2.9,35489,0
2017-07-28,2.85,2.9,2.85,2.9,28949,0
2017-07-31,2.9,2.9,2.8,2.9,33705,0
2017-08-01,2.9,2.9,2.85,2.875,9475,0
2017-08-02,2.85,2.9,2.85,2.9,62420,0
2017-08-03,2.85,2.9,2.75,2.85,35149,0
2017-08-04,2.85,2.9,2.8,2.9,34974,0
2017-08-07,2.9,2.9,2.8,2.85,125362,0
2017-08-08,2.845,2.95,2.8,2.95,71588,0
2017-08-09,2.7,2.85,2.45,2.5,251707,0
2017-08-10,2.5,2.5,2.2,2.3,189451,0
2017-08-11,2.3,2.35,2.15,2.35,114050,0
2017-08-14,2.25,2.4,2.15,2.25,243153,0
2017-08-15,2.25,2.2799,2.15,2.15,150103,0
2017-08-16,2.2,2.25,2.1,2.2,311321,0
2017-08-17,2.25,2.25,2.15,2.175,25593,0
2017-08-18,2.15,2.2,2.15,2.2,53931,0
2017-08-21,2.2,2.2,2.1,2.1,450023,0
2017-08-22,2.1,2.15,2.1,2.1,28594,0
2017-08-23,2.1,2.15,2.1,2.1,29528,0
2017-08-24,2.1418,2.45,2.105,2.45,101368,0
2017-08-25,2.45,2.45,2.25,2.3,50169,0
2017-08-28,2.3,2.3,2.2,2.2,42405,0
2017-08-29,2.2,2.35,2.2,2.25,113234,0
2017-08-30,2.25,2.3,2.2,2.2,18340,0
2017-08-31,2.25,2.4,2.2,2.35,61347,0
2017-09-01,2.3,2.45,2.3,2.4,54119,0
2017-09-05,2.4,2.45,2.35,2.35,47256,0
2017-09-06,2.35,2.5,2.35,2.5,78565,0
2017-09-07,2.5,2.5,2.35,2.45,35036,0
2017-09-08,2.45,2.5,2.4,2.5,33039,0
2017-09-11,2.5,2.5,2.45,2.5,28582,0
2017-09-12,2.45,2.5,2.425,2.5,88722,0
2017-09-13,2.5,2.55,2.45,2.5,94821,0
2017-09-14,2.475,2.55,2.45,2.55,44747,0
2017-09-15,2.55,2.75,2.45,2.45,326972,0
2017-09-18,2.45,2.6,2.45,2.45,37171,0
2017-09-19,2.55,2.55,2.5,2.5,91600,0
2017-09-20,2.505,2.6,2.5,2.55,59084,0
2017-09-21,2.55,2.7,2.55,2.7,31607,0
2017-09-22,2.7,2.9,2.7,2.9,319198,0
2017-09-25,2.85,2.9,2.8,2.85,93652,0
2017-09-26,2.85,3,2.8,3,47128,0
2017-09-27,2.9058,3,2.825,2.85,103254,0
2017-09-28,2.85,2.9,2.75,2.825,124734,0
2017-09-29,2.9,2.9,2.75,2.8,85996,0
2017-10-02,2.8,2.9,2.75,2.75,13539,0
2017-10-03,2.75,2.8,2.65,2.7,42662,0
2017-10-04,2.745,2.85,2.7,2.775,50590,0
2017-10-05,2.75,2.9,2.7,2.75,132200,0
2017-10-06,2.75,2.85,2.75,2.85,128957,0
2017-10-09,2.75,2.85,2.75,2.75,90174,0
2017-10-10,2.75,2.75,2.65,2.65,30324,0
2017-10-11,2.65,2.7,2.65,2.65,7602,0
2017-10-12,2.65,2.75,2.65,2.7,34129,0
2017-10-13,2.75,2.8,2.7,2.8,5134,0
2017-10-16,2.75,2.75,2.7,2.7,14678,0
2017-10-17,2.65,2.75,2.6102,2.7,79978,0
2017-10-18,2.65,2.7,2.65,2.65,22518,0
2017-10-19,2.65,2.7,2.6,2.6,12829,0
2017-10-20,2.65,2.7,2.65,2.7,10270,0
2017-10-23,2.7,2.7,2.5428,2.6,106244,0
2017-10-24,2.75,2.8,2.6,2.65,62660,0
2017-10-25,2.65,2.7,2.6102,2.7,55974,0
2017-10-26,2.7,2.7,2.55,2.7,53429,0
2017-10-27,2.7,2.7,2.5,2.65,68524,0
2017-10-30,2.55,2.7,2.55,2.6,41184,0
2017-10-31,2.65,2.65,2.55,2.6,29966,0
2017-11-01,2.65,2.65,2.45,2.575,47481,0
2017-11-02,2.6,2.6,2.45,2.5,13226,0
2017-11-03,2.55,2.55,2.45,2.5,4159,0
2017-11-06,2.55,2.55,2.45,2.55,5098,0
2017-11-07,2.5,2.6,2.4,2.45,36627,0
2017-11-08,2.45,2.8,2.45,2.8,99075,0
2017-11-09,2.7,2.9,2.7,2.9,138703,0
2017-11-10,2.8,2.9,2.8,2.85,55049,0
