Date,Open,High,Low,Close,Volume,OpenInt
2012-12-11,3.07,3.07,2.94,3,469860,0
2012-12-12,3.07,3.07,2.98,3,293527,0
2012-12-13,2.98,2.98,2.9,2.9,40708,0
2012-12-14,2.83,2.8958,2.57,2.8,118926,0
2012-12-17,2.78,2.88,2.75,2.88,48171,0
2012-12-18,2.88,2.88,2.75,2.81,873535,0
2012-12-19,2.77,2.81,2.65,2.67,198378,0
2012-12-20,2.63,2.75,2.61,2.66,100986,0
2012-12-21,2.66,2.7,2.5498,2.55,210971,0
2012-12-24,2.59,2.59,2.56,2.59,3793,0
2012-12-26,2.55,2.59,2.39,2.55,140288,0
2012-12-27,2.51,2.6199,2.43,2.53,28579,0
2012-12-28,2.5,2.55,2.45,2.46,135061,0
2012-12-31,2.45,2.5,2.4,2.48,211616,0
2013-01-02,2.55,2.8,2.54,2.65,192005,0
2013-01-03,2.69,2.69,2.55,2.56,93186,0
2013-01-04,2.4,2.78,2.4,2.7,234949,0
2013-01-07,2.76,2.76,2.58,2.59,43811,0
2013-01-08,2.67,2.69,2.55,2.64,65988,0
2013-01-09,2.6,2.7,2.56,2.56,109715,0
2013-01-10,2.6599,2.6599,2.54,2.63,31650,0
2013-01-11,2.58,2.67,2.54,2.61,17603,0
2013-01-14,2.61,2.649,2.6,2.649,9332,0
2013-01-15,2.65,2.75,2.6,2.7,38329,0
2013-01-16,2.62,2.7,2.6,2.6,59869,0
2013-01-17,2.65,2.76,2.63,2.75,73784,0
2013-01-18,2.75,2.8196,2.6601,2.7,30420,0
2013-01-22,2.7,2.75,2.61,2.7,33465,0
2013-01-23,2.66,2.8,2.65,2.79,64700,0
2013-01-24,2.83,2.93,2.74,2.8,92049,0
2013-01-25,2.86,2.89,2.8,2.89,47946,0
2013-01-28,2.85,2.89,2.7,2.8,207189,0
2013-01-29,2.82,2.88,2.77,2.88,57973,0
2013-01-30,2.8,2.89,2.79,2.84,77737,0
2013-01-31,2.84,2.87,2.81,2.85,6052,0
2013-02-01,2.82,2.989,2.81,2.91,81186,0
2013-02-04,2.91,2.96,2.82,2.83,36186,0
2013-02-05,2.83,2.83,2.76,2.76,97809,0
2013-02-06,2.77,2.8104,2.74,2.8,38369,0
2013-02-07,2.84,2.89,2.82,2.85,14276,0
2013-02-08,2.86,2.88,2.79,2.82,17860,0
2013-02-11,2.85,2.87,2.8,2.83,8300,0
2013-02-12,2.85,2.87,2.82,2.85,13352,0
2013-02-13,2.85,2.88,2.82,2.85,35454,0
2013-02-14,2.86,3.1,2.86,3.04,442454,0
2013-02-15,3.05,3.2799,3.05,3.2,277248,0
2013-02-19,3.34,3.49,3.22,3.4,272657,0
2013-02-20,3.44,3.52,3.34,3.4,233453,0
2013-02-21,3.4,3.43,3.21,3.28,157542,0
2013-02-22,3.3,3.35,2.88,3.03,417123,0
2013-02-25,2.94,3.06,2.82,3,447704,0
2013-02-26,3.01,3.2,3,3.14,111871,0
2013-02-27,3.15,3.16,3.02,3.13,58210,0
2013-02-28,3.3,3.531,3.25,3.34,2540135,0
2013-03-01,3.3,3.44,3.25,3.3,656360,0
2013-03-04,3.3,3.68,3.3,3.59,627669,0
2013-03-05,3.57,3.729,3.45,3.65,432426,0
2013-03-06,3.66,3.89,3.65,3.72,423832,0
2013-03-07,3.75,3.75,3.62,3.75,188604,0
2013-03-08,3.8,3.84,3.64,3.8,137933,0
2013-03-11,3.84,3.96,3.78,3.96,221170,0
2013-03-12,4,4.01,3.75,3.93,209495,0
2013-03-13,3.94,4.02,3.89,3.96,143400,0
2013-03-14,4,4,3.82,3.85,111037,0
2013-03-15,3.85,3.85,3.57,3.58,400320,0
2013-03-18,3.57,3.6,3.44,3.51,199335,0
2013-03-19,3.5,3.53,3.426,3.53,115957,0
2013-03-20,3.55,3.72,3.55,3.7,157809,0
2013-03-21,3.65,3.6899,3.6,3.61,124162,0
2013-03-22,3.67,3.68,3.57,3.59,67806,0
2013-03-25,3.57,3.68,3.55,3.64,106801,0
2013-03-26,3.69,3.8199,3.61,3.71,42277,0
2013-03-27,3.75,3.8,3.72,3.77,88972,0
2013-03-28,3.8,3.96,3.75,3.934,197517,0
2013-04-01,3.96,4.2,3.9,4.17,632136,0
2013-04-02,4.17,4.19,4.041,4.1,161682,0
2013-04-03,4.11,4.1299,3.72,3.94,288709,0
2013-04-04,3.91,4.06,3.82,4,95923,0
2013-04-05,3.99,4.03,3.911,3.98,78808,0
2013-04-08,3.98,4.2,3.953,4.08,142812,0
2013-04-09,4.09,4.16,4.01,4.06,96786,0
2013-04-10,4.04,4.16,4.04,4.06,75127,0
2013-04-11,4.1,4.1663,4.04,4.07,49656,0
2013-04-12,4.1,4.12,3.93,3.99,72190,0
2013-04-15,3.93,3.93,3.72,3.76,308639,0
2013-04-16,3.77,3.99,3.761,3.98,143574,0
2013-04-17,3.96,3.99,3.8,3.89,76180,0
2013-04-18,3.94,3.94,3.76,3.8,82580,0
2013-04-19,3.73,3.97,3.73,3.925,213144,0
2013-04-22,3.94,4.05,3.94,4.02,163872,0
2013-04-23,4,4.03,3.95,3.98,118754,0
2013-04-24,4.0299,4.0299,3.951,4,73537,0
2013-04-25,4,4.09,3.74,3.95,330056,0
2013-04-26,3.95,3.99,3.81,3.99,169492,0
2013-04-29,4.03,4.04,3.74,3.8,319799,0
2013-04-30,3.85,3.85,3.6501,3.74,185526,0
2013-05-01,3.63,3.7,3.46,3.48,340463,0
2013-05-02,3.45,3.63,3.45,3.62,208757,0
2013-05-03,3.62,3.67,3.59,3.67,104501,0
2013-05-06,3.68,3.72,3.6,3.72,35218,0
2013-05-07,3.61,3.76,3.61,3.75,37251,0
2013-05-08,3.64,3.73,3.59,3.66,118159,0
2013-05-09,3.62,3.63,3.56,3.57,58465,0
2013-05-10,3.6,3.62,3.58,3.58,33092,0
2013-05-13,3.63,3.63,3.5,3.54,96637,0
2013-05-14,3.55,3.55,3.5,3.54,49048,0
2013-05-15,3.55,3.64,3.53,3.55,68312,0
2013-05-16,3.57,3.63,3.55,3.62,108904,0
2013-05-17,3.65,3.68,3.61,3.64,16851,0
2013-05-20,3.65,3.73,3.59,3.67,48457,0
2013-05-21,3.67,3.79,3.53,3.54,91234,0
2013-05-22,3.58,3.74,3.56,3.7,102711,0
2013-05-23,3.67,3.79,3.6,3.78,70315,0
2013-05-24,3.68,3.68,3.58,3.6,65518,0
2013-05-28,3.62,3.62,3.51,3.54,33020,0
2013-05-29,3.5,3.54,3.46,3.5,76781,0
2013-05-30,3.5,3.562,3.48,3.55,92609,0
2013-05-31,3.57,3.57,3.46,3.56,107943,0
2013-06-03,3.51,3.59,3.45,3.49,167040,0
2013-06-04,3.54,3.58,3.47,3.5,207659,0
2013-06-05,3.53,3.53,3.485,3.53,67653,0
2013-06-06,3.47,3.59,3.47,3.57,73073,0
2013-06-07,3.52,3.62,3.52,3.59,82497,0
2013-06-10,3.59,3.83,3.5401,3.83,150302,0
2013-06-11,3.8,4.1,3.8,4.05,219312,0
2013-06-12,4.09,4.09,3.77,4.01,119244,0
2013-06-13,4,4.06,3.9725,4.06,58632,0
2013-06-14,4.01,4.01,3.98,3.99,37142,0
2013-06-17,4.01,4.19,3.98,4.11,174980,0
2013-06-18,4.13,4.15,3.82,4.08,72485,0
2013-06-19,4.02,4.02,3.9,3.99,75242,0
2013-06-20,3.99,3.99,3.73,3.78,136173,0
2013-06-21,3.78,3.99,3.78,3.98,97492,0
2013-06-24,3.9,4,3.68,3.98,143203,0
2013-06-25,4,4.04,3.915,3.96,194184,0
2013-06-26,4.03,4.05,3.91,3.98,75256,0
2013-06-27,3.97,4.03,3.9,4.03,128468,0
2013-06-28,4,4.13,3.91,3.98,4319297,0
2013-07-01,4.05,4.05,3.9,3.98,188844,0
2013-07-02,4.04,4.05,3.91,3.92,146600,0
2013-07-03,3.94,3.98,3.89,3.91,47410,0
2013-07-05,3.94,4.01,3.89,3.95,89813,0
2013-07-08,3.97,3.98,3.86,3.98,63107,0
2013-07-09,3.99,3.99,3.6,3.7,316884,0
2013-07-10,3.69,3.69,2.98,3.03,1360336,0
2013-07-11,3.1,3.15,3,3.14,485240,0
2013-07-12,3.11,3.25,3.1,3.23,353460,0
2013-07-15,3.24,3.39,3.16,3.36,265958,0
2013-07-16,3.32,3.35,3.2,3.34,325048,0
2013-07-17,3.32,3.34,3.18,3.22,82926,0
2013-07-18,3.19,3.22,3.11,3.2,75976,0
2013-07-19,3.2,3.24,3.2,3.22,73897,0
2013-07-22,3.18,3.24,2.95,3.24,4987156,0
2013-07-23,3.26,3.41,3.23,3.39,243417,0
2013-07-24,3.42,3.42,3.2,3.37,243082,0
2013-07-25,3.35,3.35,3.1701,3.35,109941,0
2013-07-26,3.32,3.35,3.15,3.24,312536,0
2013-07-29,3.24,3.24,3.03,3.08,224023,0
2013-07-30,3.11,3.1699,3.02,3.06,253052,0
2013-07-31,3,3.02,2.72,2.84,482665,0
2013-08-01,2.85,2.94,2.83,2.84,240238,0
2013-08-02,2.79,2.88,2.4201,2.64,484073,0
2013-08-05,2.59,2.75,2.54,2.74,203911,0
2013-08-06,2.7,2.86,2.66,2.82,175615,0
2013-08-07,2.75,2.7899,2.65,2.7,249765,0
2013-08-08,2.73,2.82,2.705,2.8,154845,0
2013-08-09,2.79,2.83,2.75,2.8,102639,0
2013-08-12,2.8,2.86,2.8,2.81,136181,0
2013-08-13,2.8,2.81,2.55,2.61,333709,0
2013-08-14,2.6,2.6399,2.33,2.37,246733,0
2013-08-15,2.33,2.33,2.12,2.27,204003,0
2013-08-16,2.39,2.39,2.07,2.18,170966,0
2013-08-19,2.2,2.2,2.05,2.1,126165,0
2013-08-20,2.1,2.52,2.1,2.49,267413,0
2013-08-21,2.45,2.45,2.25,2.25,139593,0
2013-08-22,2.25,2.31,2.2,2.31,58728,0
2013-08-23,2.3,2.35,2.2,2.32,84681,0
2013-08-26,2.34,2.35,2.19,2.22,134296,0
2013-08-27,2.2,2.24,2.08,2.1,410771,0
2013-08-28,2.28,2.3,2.1,2.14,84677,0
2013-08-29,2.16,2.26,2.129,2.19,57213,0
2013-08-30,2.18,2.23,2.15,2.16,90139,0
2013-09-03,2.2,2.33,2.16,2.32,180786,0
2013-09-04,2.3,2.5,2.3,2.42,204094,0
2013-09-05,2.43,2.48,2.4,2.41,103904,0
2013-09-06,2.45,2.45,2.26,2.29,116231,0
2013-09-09,2.32,2.43,2.27,2.39,106594,0
2013-09-10,2.42,2.42,2.31,2.32,73570,0
2013-09-11,2.32,2.36,2.3,2.3,108408,0
2013-09-12,2.31,2.49,2.25,2.45,155456,0
2013-09-13,2.46,2.51,2.45,2.5,123953,0
2013-09-16,2.52,2.71,2.5,2.7,291908,0
2013-09-17,2.71,2.77,2.65,2.76,89207,0
2013-09-18,2.76,2.87,2.66,2.75,96034,0
2013-09-19,2.77,2.824,2.61,2.64,83985,0
2013-09-20,2.66,2.75,2.52,2.6,113748,0
2013-09-23,2.58,2.69,2.5,2.54,72277,0
2013-09-24,2.55,2.64,2.54,2.58,85381,0
2013-09-25,2.57,2.77,2.57,2.73,90800,0
2013-09-26,2.85,3.157,2.8,3,542687,0
2013-09-27,3,3.03,2.92,3.02,199300,0
2013-09-30,3,3.01,2.79,3,160100,0
2013-10-01,3.05,3.05,2.98,3.04,121800,0
2013-10-02,3.01,3.02,2.95,2.99,110300,0
2013-10-03,2.98,3,2.79,2.9,88308,0
2013-10-04,2.89,3.06,2.82,3,108299,0
2013-10-07,2.97,2.99,2.9,2.9,72600,0
2013-10-08,2.88,2.95,2.8,2.85,107500,0
2013-10-09,2.87,2.88,2.74,2.8,129100,0
2013-10-10,2.83,2.89,2.7,2.76,136600,0
2013-10-11,2.74,2.82,2.7,2.81,74500,0
2013-10-14,2.75,2.8,2.75,2.79,84700,0
2013-10-15,2.81,2.94,2.81,2.84,124900,0
2013-10-16,2.87,2.91,2.84,2.91,104000,0
2013-10-17,2.9,3,2.87,2.96,124200,0
2013-10-18,2.99,3,2.88,2.89,156000,0
2013-10-21,2.89,3.08,2.85,2.95,196700,0
2013-10-22,3.02,3.03,2.93,2.99,107100,0
2013-10-23,3.1,3.72,3.1,3.61,1677000,0
2013-10-24,3.78,4.15,3.71,3.83,1841805,0
2013-10-25,3.96,4,3.68,3.77,464100,0
2013-10-28,3.8,3.8,3.6,3.77,297600,0
2013-10-29,3.8,3.8,3.63,3.68,181100,0
2013-10-30,3.65,3.74,3.55,3.58,149600,0
2013-10-31,3.59,3.68,3.5,3.64,269244,0
2013-11-01,3.69,3.8,3.52,3.59,239100,0
2013-11-04,3.7,3.94,3.66,3.79,501900,0
2013-11-05,3.79,3.84,3.7,3.77,184300,0
2013-11-06,3.82,3.8499,3.725,3.77,86117,0
2013-11-07,3.82,3.84,3.71,3.77,138100,0
2013-11-08,3.77,3.84,3.7,3.82,140351,0
2013-11-11,3.81,3.84,3.7,3.74,126500,0
2013-11-12,3.74,3.75,3.54,3.58,204100,0
2013-11-13,3.57,3.75,3.43,3.68,254200,0
2013-11-14,3.69,3.73,3.62,3.67,568391,0
2013-11-15,3.7,3.8,3.63,3.8,185266,0
2013-11-18,3.94,3.94,3.74,3.76,584600,0
2013-11-19,3.67,3.86,3.65,3.72,126600,0
2013-11-20,3.78,3.78,3.58,3.63,284800,0
2013-11-21,3.61,3.66,3.55,3.63,242100,0
2013-11-22,3.64,3.64,3.54,3.55,257500,0
2013-11-25,3.55,3.63,3.45,3.5,341228,0
2013-11-26,3.49,3.53,3.42,3.48,122000,0
2013-11-27,3.46,3.53,3.35,3.52,254329,0
2013-11-29,3.54,3.5699,3.43,3.5,68314,0
2013-12-02,3.51,3.74,3.45,3.65,239363,0
2013-12-03,3.66,3.71,3.55,3.69,376800,0
2013-12-04,3.66,3.69,3.57,3.62,88000,0
2013-12-05,3.57,3.67,3.52,3.65,146700,0
2013-12-06,3.67,3.7,3.61,3.66,116900,0
2013-12-09,3.66,3.75,3.6,3.65,140400,0
2013-12-10,3.73,3.73,3.63,3.65,94200,0
2013-12-11,3.68,3.72,3.64,3.7,228953,0
2013-12-12,3.67,3.7,3.63,3.67,127900,0
2013-12-13,3.67,3.68,3.55,3.59,100900,0
2013-12-16,3.56,3.65,3.56,3.64,144100,0
2013-12-17,3.65,3.78,3.58,3.62,636100,0
2013-12-18,3.62,3.65,3.5,3.58,117833,0
2013-12-19,3.57,3.58,3.51,3.55,107800,0
2013-12-20,3.57,3.85,3.51,3.83,531600,0
2013-12-23,3.84,3.84,3.69,3.76,63400,0
2013-12-24,3.75,3.82,3.56,3.6,72935,0
2013-12-26,3.61,3.7,3.53,3.54,114400,0
2013-12-27,3.56,3.77,3.5,3.66,171611,0
2013-12-30,3.75,3.81,3.67,3.71,228380,0
2013-12-31,3.74,3.75,3.61,3.62,184900,0
2014-01-02,3.62,3.719,3.56,3.69,68926,0
2014-01-03,3.69,3.76,3.6,3.73,97171,0
2014-01-06,3.7,3.75,3.6,3.63,192090,0
2014-01-07,3.61,3.76,3.61,3.66,139100,0
2014-01-08,3.79,4.15,3.75,3.98,1290100,0
2014-01-09,3.95,4.19,3.94,4.12,752100,0
2014-01-10,4.13,4.49,4.12,4.37,956082,0
2014-01-13,4.49,4.69,4.3,4.39,698100,0
2014-01-14,4.41,4.58,4.366,4.51,336850,0
2014-01-15,4.54,4.55,4.3,4.36,240600,0
2014-01-16,4.34,4.54,4.22,4.48,327600,0
2014-01-17,4.47,4.48,4.29,4.31,202600,0
2014-01-21,4.3,4.37,4.26,4.33,202283,0
2014-01-22,4.35,4.369,4.26,4.3,184915,0
2014-01-23,4.28,4.32,4.15,4.28,234600,0
2014-01-24,4.21,4.24,3.82,3.87,477100,0
2014-01-27,3.85,3.91,3.56,3.9,417000,0
2014-01-28,3.89,4.1,3.74,4.08,353000,0
2014-01-29,4.03,4.1,3.82,4.01,263807,0
2014-01-30,4.14,4.47,4.1101,4.3,615701,0
2014-01-31,4.2,4.25,3.97,4,388800,0
2014-02-03,3.97,3.9899,3.76,3.84,380408,0
2014-02-04,3.86,3.885,3.6,3.65,258718,0
2014-02-05,3.73,3.85,3.65,3.75,258352,0
2014-02-06,3.76,3.84,3.67,3.7,242252,0
2014-02-07,3.74,3.87,3.65,3.74,196744,0
2014-02-10,3.78,3.79,3.71,3.76,119872,0
2014-02-11,3.78,3.91,3.7,3.76,184527,0
2014-02-12,3.79,3.79,3.63,3.66,194696,0
2014-02-13,3.64,3.72,3.6,3.7,198129,0
2014-02-14,3.99,4.0299,3.71,3.74,381659,0
2014-02-18,3.73,3.88,3.65,3.86,481586,0
2014-02-19,3.8,3.88,3.17,3.27,1387132,0
2014-02-20,3.36,3.48,3.3,3.45,544492,0
2014-02-21,3.52,3.52,3.23,3.32,563918,0
2014-02-24,3.35,3.48,3.28,3.4,533064,0
2014-02-25,3.35,3.45,3.3,3.37,548935,0
2014-02-26,3.36,3.47,3.25,3.39,309925,0
2014-02-27,3.36,3.53,3.33,3.5,169468,0
2014-02-28,3.52,3.6799,3.45,3.58,299564,0
2014-03-03,3.5,3.74,3.45,3.71,300369,0
2014-03-04,3.77,3.81,3.71,3.74,258109,0
2014-03-05,3.75,3.75,3.62,3.7,91073,0
2014-03-06,3.7,3.71,3.49,3.53,140655,0
2014-03-07,3.421,3.64,3.4001,3.44,90159,0
2014-03-10,3.44,3.52,3.4,3.5,78216,0
2014-03-11,3.49,3.5344,3.4,3.42,86212,0
2014-03-12,3.4,3.46,3.28,3.34,100016,0
2014-03-13,3.37,3.42,3.3001,3.39,98594,0
2014-03-14,3.37,3.51,3.26,3.31,136778,0
2014-03-17,3.36,3.44,3.31,3.43,158452,0
2014-03-18,3.45,3.54,3.35,3.51,137780,0
2014-03-19,3.52,3.7,3.5,3.57,272538,0
2014-03-20,3.57,3.67,3.56,3.62,130247,0
2014-03-21,3.65,3.65,3.51,3.63,197455,0
2014-03-24,3.56,3.65,3.5,3.59,190377,0
2014-03-25,3.63,3.7,3.47,3.49,172687,0
2014-03-26,3.54,3.6,3.43,3.5,143600,0
2014-03-27,3.49,3.56,3.4,3.45,96001,0
2014-03-28,3.44,3.5498,3.34,3.46,120936,0
2014-03-31,3.46,3.54,3.42,3.47,142938,0
2014-04-01,3.53,3.65,3.47,3.63,175047,0
2014-04-02,3.65,3.802,3.59,3.68,511226,0
2014-04-03,3.71,3.71,3.58,3.62,175443,0
2014-04-04,3.67,3.67,3.4616,3.48,180041,0
2014-04-07,3.48,3.48,3.33,3.34,241055,0
2014-04-08,3.33,3.46,3.33,3.35,264453,0
2014-04-09,3.38,3.46,3.3,3.42,231521,0
2014-04-10,3.4,3.41,3.25,3.3,346930,0
2014-04-11,3.27,3.31,3.2,3.2,154961,0
2014-04-14,3.2,3.26,3,3.05,344893,0
2014-04-15,3.12,3.18,2.95,3.15,199690,0
2014-04-16,3.26,3.26,3.07,3.11,115237,0
2014-04-17,3.09,3.21,3.03,3.15,82895,0
2014-04-21,3.15,3.27,3.07,3.25,169843,0
2014-04-22,3.25,3.45,3.23,3.45,274299,0
2014-04-23,3.6,3.6,3.36,3.38,304633,0
2014-04-24,3.38,3.55,3.29,3.41,134563,0
2014-04-25,3.38,3.42,3.2,3.35,270752,0
2014-04-28,3.31,3.45,3.21,3.38,206598,0
2014-04-29,3.41,3.44,3.25,3.39,109200,0
2014-04-30,3.38,3.45,3.25,3.31,155494,0
2014-05-01,3.29,3.33,3.17,3.23,270522,0
2014-05-02,3.24,3.27,3.2,3.26,93496,0
2014-05-05,3.25,3.26,3.191,3.21,100786,0
2014-05-06,3.2,3.25,3.13,3.13,127286,0
2014-05-07,3.12,3.14,3.03,3.11,137105,0
2014-05-08,3.13,3.229,3.03,3.03,133620,0
2014-05-09,3.1,3.111,2.98,3.04,141459,0
2014-05-12,3.19,3.29,3.15,3.26,236322,0
2014-05-13,3.3,3.41,3.25,3.31,227231,0
2014-05-14,3.36,3.36,3.2,3.25,243593,0
2014-05-15,3.19,3.37,3.17,3.37,155154,0
2014-05-16,3.39,3.53,3.31,3.53,156921,0
2014-05-19,3.52,3.7,3.49,3.63,226646,0
2014-05-20,3.6,3.6,3.4,3.5,141353,0
2014-05-21,3.54,3.55,3.404,3.53,90382,0
2014-05-22,3.56,3.57,3.44,3.54,223727,0
2014-05-23,3.48,3.56,3.43,3.47,101772,0
2014-05-27,3.43,3.59,3.43,3.54,84395,0
2014-05-28,3.55,3.55,3.33,3.34,160191,0
2014-05-29,3.35,3.46,3.32,3.45,164646,0
2014-05-30,3.43,3.45,3.38,3.39,93288,0
2014-06-02,3.42,3.42,3.215,3.28,170474,0
2014-06-03,3.25,3.27,3.12,3.21,145384,0
2014-06-04,3.18,3.22,3.13,3.2,81961,0
2014-06-05,3.13,3.3,3.13,3.27,91544,0
2014-06-06,3.3,3.41,3.21,3.4,119404,0
2014-06-09,3.41,3.55,3.39,3.51,209605,0
2014-06-10,3.5,3.52,3.41,3.52,120800,0
2014-06-11,3.5,3.52,3.44,3.51,97536,0
2014-06-12,3.5,3.52,3.41,3.45,235644,0
2014-06-13,3.45,3.45,3.29,3.31,223128,0
2014-06-16,3.25,3.37,3.2,3.26,419990,0
2014-06-17,3.28,3.28,3.11,3.12,253846,0
2014-06-18,3.14,3.214,3.11,3.17,165700,0
2014-06-19,3.2,3.2,3.11,3.12,122928,0
2014-06-20,3.14,3.16,3.01,3.03,355166,0
2014-06-23,3.28,3.65,3.24,3.33,928614,0
2014-06-24,3.31,3.52,3.19,3.2,458198,0
2014-06-25,3.17,3.298,3.16,3.18,379685,0
2014-06-26,3.33,3.33,3.16,3.19,291487,0
2014-06-27,3.182,3.34,3.16,3.3,4021416,0
2014-06-30,3.26,3.35,3.19,3.32,219917,0
2014-07-01,3.36,3.578,3.34,3.56,372769,0
2014-07-02,3.6,3.8,3.54,3.69,374400,0
2014-07-03,3.72,3.757,3.59,3.63,109592,0
2014-07-07,3.7399,4.17,3.676,4.06,1324920,0
2014-07-08,4,4.25,3.96,4.2,982181,0
2014-07-09,4.19,4.39,4.09,4.17,481917,0
2014-07-10,4.12,4.32,3.97,4.3,522688,0
2014-07-11,4.28,4.34,4.18,4.21,325889,0
2014-07-14,4.23,4.8,4.23,4.71,987943,0
2014-07-15,4.66,4.79,4.63,4.69,641893,0
2014-07-16,4.7,4.82,4.37,4.38,671197,0
2014-07-17,4.38,5.55,4.38,5.26,7055737,0
2014-07-18,5.02,5.7699,4.885,5.44,2874237,0
2014-07-21,5.41,5.58,5.2,5.24,1057644,0
2014-07-22,5.15,5.36,5.07,5.2,586668,0
2014-07-23,5.2,5.28,5.06,5.2,453858,0
2014-07-24,5.21,5.282,5.08,5.18,316579,0
2014-07-25,5.18,5.42,5.13,5.39,400404,0
2014-07-28,5.42,5.52,5.22,5.5,334431,0
2014-07-29,5.5,5.58,5.43,5.53,389508,0
2014-07-30,5.5,5.6,5.3,5.34,421010,0
2014-07-31,5.26,5.419,5.12,5.18,280058,0
2014-08-01,5.17,5.34,5.08,5.19,249242,0
2014-08-04,5.28,5.28,4.83,5.19,434339,0
2014-08-05,5.11,5.24,4.98,5.1,254610,0
2014-08-06,5.09,5.2251,5.01,5.15,145163,0
2014-08-07,5.2,5.28,5.08,5.16,118363,0
2014-08-08,5.2,5.22,4.96,5.01,211123,0
2014-08-11,5,5.19,4.9801,5.17,455270,0
2014-08-12,5.16,5.2,4.889,4.975,215540,0
2014-08-13,4.98,4.98,4.84,4.88,225335,0
2014-08-14,4.85,4.94,4.69,4.88,266468,0
2014-08-15,4.77,5.28,4.75,5.23,2790887,0
2014-08-18,5.22,5.35,5.05,5.21,538651,0
2014-08-19,5.17,5.34,5.11,5.25,662407,0
2014-08-20,5.19,5.2788,5.09,5.2,200033,0
2014-08-21,5.28,5.44,5.15,5.38,362972,0
2014-08-22,5.43,5.43,5.25,5.3,172404,0
2014-08-25,5.28,5.54,5.28,5.42,321171,0
2014-08-26,5.5,5.51,5.34,5.42,214898,0
2014-08-27,5.54,5.54,5.341,5.45,328508,0
2014-08-28,5.45,5.5,5.42,5.45,149647,0
2014-08-29,5.48,5.487,5.29,5.33,308218,0
2014-09-02,5.31,5.429,5.1,5.39,298341,0
2014-09-03,5.44,5.5,5.35,5.5,240435,0
2014-09-04,5.5,5.639,5.45,5.6,552756,0
2014-09-05,5.53,5.65,5.11,5.47,792518,0
2014-09-08,5.45,5.54,5.38,5.46,145315,0
2014-09-09,5.5106,5.555,5.44,5.51,321238,0
2014-09-10,5.49,6.1,5.43,5.86,1039260,0
2014-09-11,5.87,5.9399,5.77,5.82,277247,0
2014-09-12,5.86,6.06,5.72,5.99,478060,0
2014-09-15,5.95,5.95,5.49,5.62,409067,0
2014-09-16,5.57,5.61,5.36,5.48,241063,0
2014-09-17,5.54,5.65,5.35,5.41,357030,0
2014-09-18,5.43,5.52,5.35,5.45,202809,0
2014-09-19,5.48,5.65,5.38,5.57,292373,0
2014-09-22,5.49,5.57,5.26,5.44,230440,0
2014-09-23,5.49,5.56,5.35,5.42,224069,0
2014-09-24,5.45,5.48,5.34,5.48,95324,0
2014-09-25,5.5,5.5,5.1601,5.25,175989,0
2014-09-26,5.29,5.31,5.12,5.25,142007,0
2014-09-29,5.25,5.35,5.04,5.17,139855,0
2014-09-30,5.12,5.3,5.01,5.21,378475,0
2014-10-01,5.17,5.21,4.91,5.14,507719,0
2014-10-02,5.11,5.22,5,5.06,200476,0
2014-10-03,5.15,5.15,4.99,5.08,173253,0
2014-10-06,5.06,5.11,4.96,5,211818,0
2014-10-07,5.01,5.04,4.91,4.91,144913,0
2014-10-08,4.88,4.99,4.65,4.795,145511,0
2014-10-09,4.8,4.84,4.51,4.69,238172,0
2014-10-10,4.63,4.93,4.53,4.79,161449,0
2014-10-13,4.79,4.88,4.55,4.61,176169,0
2014-10-14,4.66,4.73,4.31,4.7,351954,0
2014-10-15,4.56,4.771,4.5501,4.74,151585,0
2014-10-16,4.74,5.135,4.68,4.89,236371,0
2014-10-17,4.94,5.14,4.87,4.97,180489,0
2014-10-20,5,5.05,4.71,4.74,101025,0
2014-10-21,4.72,4.84,4.6,4.7,259808,0
2014-10-22,4.68,4.9,4.68,4.83,227775,0
2014-10-23,4.81,4.96,4.77,4.95,193164,0
2014-10-24,4.98,4.98,4.795,4.91,128026,0
2014-10-27,4.91,4.92,4.76,4.85,102354,0
2014-10-28,4.9,5.1199,4.81,5.11,242267,0
2014-10-29,5.1,5.39,5.01,5.33,282187,0
2014-10-30,5.49,5.64,5.29,5.48,847130,0
2014-10-31,5.49,5.81,5.41,5.65,496263,0
2014-11-03,5.54,5.59,4.79,4.8,881579,0
2014-11-04,4.86,4.874,4.52,4.64,1119771,0
2014-11-05,4.78,4.94,4.66,4.79,517828,0
2014-11-06,4.76,4.93,4.76,4.85,294174,0
2014-11-07,4.9,4.95,4.83,4.83,257877,0
2014-11-10,4.85,4.96,4.82,4.87,126408,0
2014-11-11,4.86,4.91,4.85,4.85,132030,0
2014-11-12,4.85,4.97,4.78,4.94,305839,0
2014-11-13,4.92,5.1,4.79,4.81,268498,0
2014-11-14,4.79,4.83,4.65,4.68,179651,0
2014-11-17,4.72,4.74,4.54,4.6,236614,0
2014-11-18,4.58,4.72,4.53,4.61,135915,0
2014-11-19,4.6,4.6052,4.52,4.56,153483,0
2014-11-20,4.55,4.59,4.46,4.49,281068,0
2014-11-21,4.5,4.54,4.3385,4.36,384056,0
2014-11-24,4.36,4.5,4.36,4.42,97978,0
2014-11-25,4.37,4.45,4.31,4.31,271823,0
2014-11-26,4.33,4.45,4.01,4.36,243796,0
2014-11-28,4.3,4.35,4.17,4.24,286240,0
2014-12-01,4.2,4.3,4.17,4.19,218558,0
2014-12-02,4.12,4.38,4.1,4.27,243928,0
2014-12-03,4.25,4.37,4.17,4.25,234945,0
2014-12-04,4.26,4.58,4.25,4.49,198912,0
2014-12-05,4.47,4.49,4.17,4.21,184880,0
2014-12-08,4.29,4.31,4.01,4.02,207166,0
2014-12-09,3.96,4.45,3.96,4.45,149610,0
2014-12-10,4.41,4.41,4.05,4.1,127215,0
2014-12-11,4.13,4.42,4.13,4.25,160946,0
2014-12-12,4.25,4.47,4.202,4.33,134681,0
2014-12-15,4.33,4.42,4.06,4.09,147056,0
2014-12-16,4.1,4.15,4.04,4.13,247682,0
2014-12-17,4.12,4.24,4.09,4.11,208817,0
2014-12-18,4.15,4.27,4.15,4.18,569000,0
2014-12-19,4.2,4.25,4.16,4.16,190954,0
2014-12-22,4.17,4.25,4.17,4.2,150544,0
2014-12-23,4.19,4.2,4.04,4.13,135388,0
2014-12-24,4.1,4.15,3.96,4.03,570572,0
2014-12-26,4.12,4.15,4.09,4.15,164388,0
2014-12-29,4.16,4.16,4.09,4.09,89129,0
2014-12-30,4.07,4.229,4,4.14,154478,0
2014-12-31,4.17,4.25,4.09,4.17,128807,0
2015-01-02,4.1,4.15,4.05,4.09,144146,0
2015-01-05,4.09,4.25,4.05,4.19,251090,0
2015-01-06,4.17,4.2,4.05,4.11,114614,0
2015-01-07,4.09,4.189,4.04,4.15,176353,0
2015-01-08,4.16,4.23,4.155,4.23,319336,0
2015-01-09,4.23,4.33,4.17,4.22,207940,0
2015-01-12,4.25,4.25,4.15,4.2,156681,0
2015-01-13,4.18,4.22,4.14,4.2,310444,0
2015-01-14,4.15,4.2,4.12,4.12,92724,0
2015-01-15,4.15,4.16,4.02,4.05,136087,0
2015-01-16,4.05,4.09,4.02,4.02,170261,0
2015-01-20,4,4.02,3.68,3.75,567430,0
2015-01-21,3.8,3.82,3.5402,3.56,360736,0
2015-01-22,3.6399,3.6599,3.33,3.58,412350,0
2015-01-23,4.35,4.35,3.83,3.88,1393013,0
2015-01-26,3.95,3.95,3.81,3.89,491240,0
2015-01-27,3.8,3.95,3.77,3.93,213207,0
2015-01-28,3.975,3.975,3.825,3.92,285363,0
2015-01-29,3.96,4.05,3.758,3.97,322003,0
2015-01-30,3.98,4.09,3.89,4.03,192748,0
2015-02-02,4.03,4.03,3.88,3.96,128568,0
2015-02-03,3.904,4.1,3.904,4.01,160313,0
2015-02-04,4.04,4.11,3.9701,4.07,154012,0
2015-02-05,4.07,4.1,3.98,4.08,156010,0
2015-02-06,4.05,4.1,3.992,4.1,95103,0
2015-02-09,4.1,4.1,4.0001,4.04,61220,0
2015-02-10,4.05,4.11,3.93,4.1,122734,0
2015-02-11,4.05,4.12,4,4.1,83555,0
2015-02-12,4.07,4.1,4.01,4.1,84059,0
2015-02-13,4.07,4.1,4,4.1,135269,0
2015-02-17,4.09,4.13,4.08,4.11,285732,0
2015-02-18,4.15,4.3,4.13,4.29,152376,0
2015-02-19,4.26,4.4,4.18,4.4,182531,0
2015-02-20,4.43,4.4799,4.29,4.44,178228,0
2015-02-23,4.4,4.49,4.29,4.38,227484,0
2015-02-24,4.49,4.83,4.4071,4.53,489792,0
2015-02-25,4.51,4.57,4.3401,4.4,362850,0
2015-02-26,4.42,4.42,4.37,4.41,224481,0
2015-02-27,4.39,4.59,4.39,4.54,235859,0
2015-03-02,4.51,4.6,4.5,4.55,175100,0
2015-03-03,4.51,4.61,4.48,4.61,179900,0
2015-03-04,4.55,4.73,4.49,4.72,194100,0
2015-03-05,4.68,5,4.66,4.96,291000,0
2015-03-06,4.95,4.95,4.79,4.91,151400,0
2015-03-09,4.88,4.88,4.64,4.73,133600,0
2015-03-10,4.74,4.74,4.55,4.65,223700,0
2015-03-11,4.64,4.84,4.58,4.81,122700,0
2015-03-12,4.82,4.87,4.72,4.73,118100,0
2015-03-13,4.7,4.76,4.43,4.61,283900,0
2015-03-16,4.66,4.68,4.55,4.6,138000,0
2015-03-17,4.61,4.83,4.6,4.74,134200,0
2015-03-18,4.72,4.81,4.63,4.75,146700,0
2015-03-19,4.75,4.97,4.72,4.94,230400,0
2015-03-20,4.94,5,4.82,4.96,215100,0
2015-03-23,4.97,5.04,4.92,4.98,351200,0
2015-03-24,5.02,5.02,4.84,4.93,170600,0
2015-03-25,5,5.01,4.84,4.87,200900,0
2015-03-26,4.85,4.85,4.67,4.72,192500,0
2015-03-27,4.71,4.8,4.7,4.72,107300,0
2015-03-30,4.78,4.87,4.65,4.8,82400,0
2015-03-31,4.8,4.8,4.61,4.67,138500,0
2015-04-01,4.69,4.81,4.62,4.81,133000,0
2015-04-02,4.79,4.81,4.66,4.79,92200,0
2015-04-06,4.81,4.84,4.68,4.69,69000,0
2015-04-07,4.65,4.9,4.65,4.86,97807,0
2015-04-08,4.89,4.99,4.8,4.95,102300,0
2015-04-09,4.92,5.04,4.88,5.04,188141,0
2015-04-10,5.01,5.25,4.95,5.25,267300,0
2015-04-13,5.23,5.25,4.95,4.97,210700,0
2015-04-14,5,5.02,4.81,4.81,155900,0
2015-04-15,4.85,4.85,4.775,4.82,192803,0
2015-04-16,4.79,4.86,4.78,4.82,80249,0
2015-04-17,4.82,4.9,4.79,4.84,100200,0
2015-04-20,4.81,4.84,4.79,4.82,102219,0
2015-04-21,4.83,4.88,4.79,4.87,271940,0
2015-04-22,4.87,4.89,4.8,4.835,84786,0
2015-04-23,4.86,4.89,4.81,4.86,287000,0
2015-04-24,4.84,4.89,4.71,4.75,187000,0
2015-04-27,4.75,4.79,4.59,4.61,178600,0
2015-04-28,4.3,4.8,4.14,4.73,795800,0
2015-04-29,4.64,4.69,4.55,4.61,304000,0
2015-04-30,4.61,4.61,4.48,4.53,156400,0
2015-05-01,4.56,4.87,4.55,4.79,184900,0
2015-05-04,4.82,4.89,4.75,4.78,175100,0
2015-05-05,4.88,4.88,4.7,4.78,122600,0
2015-05-06,4.835,4.908,4.6,4.7,221571,0
2015-05-07,4.67,5,4.67,4.97,205972,0
2015-05-08,4.99,5,4.88,5,215700,0
2015-05-11,4.99,5.03,4.86,4.88,109300,0
2015-05-12,4.85,4.99,4.75,4.86,122365,0
2015-05-13,4.96,4.96,4.8,4.85,165100,0
2015-05-14,4.87,5.04,4.81,5.02,147200,0
2015-05-15,5,5.03,4.88,4.96,114096,0
2015-05-18,4.97,5,4.91,4.99,127860,0
2015-05-19,4.99,5.19,4.92,5.13,241400,0
2015-05-20,5.13,5.18,4.89,5.17,183900,0
2015-05-21,5.15,5.19,5.01,5.18,189500,0
2015-05-22,5.14,5.27,5.13,5.23,213200,0
2015-05-26,5.22,5.45,5.22,5.3,381026,0
2015-05-27,5.35,5.45,5.32,5.42,174400,0
2015-05-28,5.41,5.44,5.36,5.4,264597,0
2015-05-29,5.38,5.38,5.29,5.33,267200,0
2015-06-01,5.34,5.46,5.3,5.46,204791,0
2015-06-02,5.43,5.7,5.36,5.6,228324,0
2015-06-03,5.56,5.62,5.5,5.52,169700,0
2015-06-04,5.47,5.65,5.42,5.65,191100,0
2015-06-05,5.61,5.79,5.61,5.78,256800,0
2015-06-08,5.75,5.9,5.6,5.63,163400,0
2015-06-09,5.63,5.83,5.63,5.75,211964,0
2015-06-10,5.75,5.82,5.57,5.64,187383,0
2015-06-11,5.67,5.8376,5.58,5.62,169655,0
2015-06-12,5.64,5.68,5.55,5.6,254000,0
2015-06-15,5.55,5.82,5.55,5.82,553000,0
2015-06-16,5.79,5.82,5.61,5.7,218900,0
2015-06-17,5.73,5.85,5.68,5.76,290900,0
2015-06-18,5.78,5.83,5.46,5.59,392600,0
2015-06-19,5.55,5.78,5.54,5.71,462600,0
2015-06-22,5.75,5.75,5.35,5.37,264400,0
2015-06-23,5.61,5.61,5.37,5.43,416128,0
2015-06-24,5.46,5.56,5.36,5.51,362100,0
2015-06-25,5.52,5.56,5.38,5.49,283400,0
2015-06-26,5.46,5.67,5.37,5.49,6981400,0
2015-06-29,5.47,5.56,5.31,5.33,332200,0
2015-06-30,5.36,5.46,5.31,5.41,225090,0
2015-07-01,5.45,5.55,5.37,5.52,376300,0
2015-07-02,5.47,5.47,5.16,5.18,255500,0
2015-07-06,5.18,5.51,5.05,5.49,441600,0
2015-07-07,5.48,5.53,5.14,5.4,336400,0
2015-07-08,5.37,5.38,5.16,5.17,147500,0
2015-07-09,5.3,6.66,5.3,6.47,3065500,0
2015-07-10,6.39,6.85,6.35,6.6,1229500,0
2015-07-13,6.66,6.81,6.4,6.43,513400,0
2015-07-14,6.48,6.76,6.4,6.66,634610,0
2015-07-15,6.58,6.76,6.49,6.5,388221,0
2015-07-16,6.6,6.71,6.54,6.6,520100,0
2015-07-17,6.61,6.65,6.46,6.63,321800,0
2015-07-20,6.65,6.7,6.46,6.6,384600,0
2015-07-21,6.59,6.6,6.37,6.42,250000,0
2015-07-22,6.41,6.56,6.35,6.37,346300,0
2015-07-23,6.27,6.27,5.78,6,933900,0
2015-07-24,6.03,6.19,5.96,6.08,466000,0
2015-07-27,6.11,6.2,5.87,6.07,498400,0
2015-07-28,6.05,6.08,5.87,5.96,190100,0
2015-07-29,5.99,6,5.88,5.97,129300,0
2015-07-30,5.95,6.09,5.9,6.05,410700,0
2015-07-31,6.03,6.19,6.03,6.11,248600,0
2015-08-03,6.1,6.33,5.97,6.07,318229,0
2015-08-04,6.06,6.13,5.97,6.02,206600,0
2015-08-05,6,6.1,5.97,6,205600,0
2015-08-06,5.99,6.05,5.76,5.89,378781,0
2015-08-07,5.83,5.91,5.75,5.76,224800,0
2015-08-10,5.8,6.05,5.8,6.01,270700,0
2015-08-11,5.96,6.05,5.94,5.99,217991,0
2015-08-12,6.05,6.2,5.94,6.17,402300,0
2015-08-13,6.2,6.47,6.16,6.35,388200,0
2015-08-14,6.35,6.44,6.18,6.34,258400,0
2015-08-17,6.37,6.44,6.3,6.35,215200,0
2015-08-18,6.31,6.4,6.19,6.22,189000,0
2015-08-19,6.24,6.24,5.95,6.05,196500,0
2015-08-20,5.98,6,5.75,5.75,287500,0
2015-08-21,5.58,5.86,5.5,5.76,347900,0
2015-08-24,5.5001,5.961,5.26,5.63,360557,0
2015-08-25,5.94,5.94,5.61,5.7,298800,0
2015-08-26,5.87,5.95,5.55,5.94,292400,0
2015-08-27,5.95,6.05,5.84,5.98,195000,0
2015-08-28,5.97,6.3,5.97,6.28,201200,0
2015-08-31,6.19,6.29,5.95,6.08,323100,0
2015-09-01,6.01,6.06,5.94,5.94,202400,0
2015-09-02,6.06,6.5,6.06,6.48,471000,0
2015-09-03,6.59,6.73,6.28,6.29,302200,0
2015-09-04,6.22,6.43,6.22,6.4,115400,0
2015-09-08,6.5,6.72,6.45,6.59,208300,0
2015-09-09,6.6,6.6,6.41,6.45,259200,0
2015-09-10,6.47,6.7,6.45,6.62,110685,0
2015-09-11,6.67,6.68,6.43,6.57,232100,0
2015-09-14,6.55,6.74,6.53,6.66,210800,0
2015-09-15,6.69,6.74,6.56,6.7,189500,0
2015-09-16,6.65,6.73,6.62,6.73,161900,0
2015-09-17,6.73,7.06,6.654,6.96,377920,0
2015-09-18,6.9,7.22,6.9,7.09,662500,0
2015-09-21,7.11,7.18,6.64,6.93,362800,0
2015-09-22,6.96,6.96,6.62,6.66,229900,0
2015-09-23,6.71,6.71,6.5,6.6,172500,0
2015-09-24,6.58,6.82,6.55,6.73,374531,0
2015-09-25,6.81,6.81,6.02,6.11,385000,0
2015-09-28,6.07,6.14,5.57,5.74,424332,0
2015-09-29,5.74,5.83,5.5,5.64,309400,0
2015-09-30,5.69,5.91,5.69,5.73,576600,0
2015-10-01,5.71,5.89,5.65,5.84,342800,0
2015-10-02,5.8,6.03,5.72,6,277000,0
2015-10-05,6.01,6.22,5.85,6.08,273120,0
2015-10-06,6.1,6.18,5.9,6.03,452600,0
2015-10-07,6,6.01,5.75,5.91,379700,0
2015-10-08,5.9,6.01,5.75,5.93,232900,0
2015-10-09,5.9,6.08,5.83,5.9,293000,0
2015-10-12,5.98,5.98,5.76,5.88,243363,0
2015-10-13,5.82,5.95,5.64,5.64,159700,0
2015-10-14,5.73,5.81,5.62,5.73,200800,0
2015-10-15,5.77,5.93,5.73,5.9,250800,0
2015-10-16,5.93,6.05,5.8,5.88,125700,0
2015-10-19,5.92,6.11,5.78,5.88,153900,0
2015-10-20,5.85,5.86,5.532,5.68,220823,0
2015-10-21,6.55,7.29,6.41,7.08,3638400,0
2015-10-22,7.09,7.2,6.83,7.1,858100,0
2015-10-23,7.12,7.25,6.99,7,687100,0
2015-10-26,7.21,7.23,6.81,6.85,476700,0
2015-10-27,6.81,6.89,6.61,6.75,790100,0
2015-10-28,6.73,7.08,6.6,7,374500,0
2015-10-29,7,7.03,6.67,6.77,328800,0
2015-10-30,6.8,7.06,6.69,7.05,481200,0
2015-11-02,7.3,8.1,7.3,8,2449455,0
2015-11-03,8.04,8.09,7.61,7.74,600700,0
2015-11-04,7.73,7.87,7.55,7.77,447744,0
2015-11-05,7.86,7.93,7.66,7.75,714100,0
2015-11-06,7.75,8.2,7.68,8.15,797300,0
2015-11-09,8.2,8.2189,7.9717,8.08,387819,0
2015-11-10,8.05,8.15,8.05,8.09,330400,0
2015-11-11,8.1,8.1,7.7,7.71,339500,0
2015-11-12,7.76,7.76,7.34,7.5,770500,0
2015-11-13,7.44,7.71,7.38,7.45,219600,0
2015-11-16,7.47,7.6,7.45,7.58,206900,0
2015-11-17,7.63,7.8,7.58,7.64,215800,0
2015-11-18,7.69,7.95,7.63,7.91,269600,0
2015-11-19,7.76,7.86,7.58,7.79,291600,0
2015-11-20,7.85,7.95,7.61,7.81,224500,0
2015-11-23,7.77,8.01,7.76,7.92,322800,0
2015-11-24,7.85,8.18,7.83,8.1,475400,0
2015-11-25,8.15,8.3,8.04,8.05,825000,0
2015-11-27,8.05,8.19,8,8.03,126100,0
2015-11-30,8.05,8.15,7.91,7.97,364300,0
2015-12-01,8,8.04,7.7716,7.88,338733,0
2015-12-02,7.9,7.916,7.74,7.75,259325,0
2015-12-03,7.76,7.91,7.542,7.67,305209,0
2015-12-04,7.65,7.97,7.53,7.85,227200,0
2015-12-07,7.89,7.9,7.58,7.69,223100,0
2015-12-08,7.66,7.95,7.6,7.85,299860,0
2015-12-09,7.78,7.88,7.53,7.54,214200,0
2015-12-10,7.59,7.74,7.55,7.67,237100,0
2015-12-11,7.51,7.62,7.25,7.29,283700,0
2015-12-14,7.28,7.38,7.14,7.36,244547,0
2015-12-15,7.45,8.02,7.45,7.96,395700,0
2015-12-16,8,8.1,7.86,8.08,318700,0
2015-12-17,8.08,8.16,7.89,8.07,275600,0
2015-12-18,8.02,8.18,8,8.1,521000,0
2015-12-21,8.18,8.25,8.04,8.24,319600,0
2015-12-22,8.32,8.48,7.92,8.1,261795,0
2015-12-23,8.19,8.4,8.02,8.16,124600,0
2015-12-24,8.29,8.29,8.12,8.18,156405,0
2015-12-28,8.12,8.28,8.12,8.19,336538,0
2015-12-29,8.23,8.32,8.12,8.25,463832,0
2015-12-30,8.28,8.29,8,8.04,115807,0
2015-12-31,8.07,8.12,7.64,7.87,320218,0
2016-01-04,7.82,7.995,7.43,7.56,284335,0
2016-01-05,7.55,7.58,7.18,7.24,336220,0
2016-01-06,7.15,7.16,6.78,7.07,399524,0
2016-01-07,6.91,6.995,6.8,6.85,213869,0
2016-01-08,7.03,7.32,6.82,6.92,464602,0
2016-01-11,6.92,6.945,6.61,6.73,413510,0
2016-01-12,6.82,7,6.66,6.72,385676,0
2016-01-13,6.77,6.96,6.65,6.75,292869,0
2016-01-14,6.77,7.14,6.57,7.09,311851,0
2016-01-15,6.87,7.05,6.71,7.03,378774,0
2016-01-19,7.05,7.1,6.71,6.82,270500,0
2016-01-20,6.69,7.09,6.57,6.99,339927,0
2016-01-21,7,7.11,6.77,6.89,307253,0
2016-01-22,7,7.04,6.85,6.95,220903,0
2016-01-25,6.94,7.1,6.93,7,138833,0
2016-01-26,7.01,7.0399,6.75,6.9,101579,0
2016-01-27,6.86,6.91,6.7001,6.78,136404,0
2016-01-28,6.84,6.85,6.6,6.69,228429,0
2016-01-29,6.74,6.88,6.69,6.82,125061,0
2016-02-01,6.73,6.945,6.53,6.88,284726,0
2016-02-02,6.72,6.83,6.65,6.66,152940,0
2016-02-03,6.71,6.71,6.2,6.37,355244,0
2016-02-04,6.34,6.46,6.2599,6.35,207481,0
2016-02-05,6.35,6.35,6.05,6.1,310923,0
2016-02-08,6.08,6.08,5.78,5.94,275816,0
2016-02-09,5.83,6.09,5.75,5.96,143368,0
2016-02-10,5.98,6.32,5.86,5.91,99512,0
2016-02-11,5.75,5.9715,5.62,5.84,136440,0
2016-02-12,5.88,5.91,5.49,5.57,349037,0
2016-02-16,5.66,6,5.66,5.94,471467,0
2016-02-17,6.06,6.24,5.97,6.22,270137,0
2016-02-18,6.25,6.25,6.01,6.07,124275,0
2016-02-19,6.05,6.16,6.0201,6.12,67586,0
2016-02-22,6.16,6.31,6.1,6.17,147035,0
2016-02-23,6.17,6.25,5.852,5.87,159226,0
2016-02-24,5.89,6.07,5.77,6.06,104566,0
2016-02-25,6.06,6.42,5.9,6.04,132988,0
2016-02-26,6.08,6.31,6.06,6.25,160745,0
2016-02-29,6.28,6.43,6.18,6.37,222949,0
2016-03-01,6.71,7.1,6.37,6.98,590191,0
2016-03-02,7,7.05,6.5,6.86,430660,0
2016-03-03,6.9,6.93,6.46,6.89,351547,0
2016-03-04,6.86,6.88,6.65,6.87,269348,0
2016-03-07,6.99,7.41,6.88,7.38,485643,0
2016-03-08,7.33,7.41,6.99,7.02,715547,0
2016-03-09,7.01,7.29,6.655,6.73,605511,0
2016-03-10,6.81,6.91,6.63,6.86,261227,0
2016-03-11,7,7.17,6.79,7.02,321327,0
2016-03-14,6.95,7,6.9,6.93,250179,0
2016-03-15,6.91,6.91,6.67,6.67,216476,0
2016-03-16,6.62,6.77,6.52,6.66,206309,0
2016-03-17,6.64,6.6796,6.23,6.35,296230,0
2016-03-18,6.42,6.48,6.25,6.27,622751,0
2016-03-21,6.26,6.445,6.2,6.32,414982,0
2016-03-22,6.32,6.54,6.31,6.47,269076,0
2016-03-23,6.41,6.44,6.26,6.31,290562,0
2016-03-24,6.25,6.35,6.185,6.33,168061,0
2016-03-28,6.33,6.38,6.17,6.24,141500,0
2016-03-29,6.2,6.46,6.15,6.46,198723,0
2016-03-30,6.47,6.65,6.44,6.56,220591,0
2016-03-31,6.58,6.77,6.56,6.74,207198,0
2016-04-01,6.69,7.07,6.655,6.89,289059,0
2016-04-04,6.91,7.08,6.89,7,230954,0
2016-04-05,6.96,7.07,6.636,6.98,229330,0
2016-04-06,6.96,7.09,6.96,7.05,498779,0
2016-04-07,7.03,7.07,6.92,7,253640,0
2016-04-08,7.07,7.07,6.66,6.77,199623,0
2016-04-11,6.75,6.86,6.5599,6.62,168641,0
2016-04-12,6.65,6.87,6.59,6.73,157098,0
2016-04-13,6.79,7.06,6.74,6.95,239992,0
2016-04-14,6.95,7.08,6.89,7.01,144727,0
2016-04-15,6.97,7.09,6.96,7.01,111926,0
2016-04-18,6.94,7.18,6.89,7.13,274737,0
2016-04-19,7.15,7.22,7.02,7.15,228887,0
2016-04-20,7.15,7.1915,7.05,7.11,121135,0
2016-04-21,7.08,7.18,6.96,7.02,122008,0
2016-04-22,7.03,7.2,6.95,7.16,182061,0
2016-04-25,7.13,7.46,7.12,7.37,370264,0
2016-04-26,7.39,7.461,7.21,7.46,244870,0
2016-04-27,7.58,8.33,7.56,8.2,1425459,0
2016-04-28,8.12,8.25,7.815,7.89,421713,0
2016-04-29,7.91,8.2094,7.845,8.12,577711,0
2016-05-02,8.23,8.4,8.1,8.21,1047902,0
2016-05-03,8.17,8.2801,8.08,8.21,478673,0
2016-05-04,8.17,8.23,7.8,8.03,357334,0
2016-05-05,8.07,8.08,7.77,7.87,266370,0
2016-05-06,7.84,8.12,7.79,8.11,281623,0
2016-05-09,8.16,8.41,8.11,8.29,691703,0
2016-05-10,8.35,8.4699,8.23,8.34,281134,0
2016-05-11,8.43,8.59,8.26,8.51,930745,0
2016-05-12,8.55,8.59,8.29,8.37,293547,0
2016-05-13,8.36,8.53,8.29,8.35,430098,0
2016-05-16,8.37,8.61,8.37,8.59,596978,0
2016-05-17,8.58,8.71,8.43,8.495,723985,0
2016-05-18,8.47,8.64,8.32,8.52,437682,0
2016-05-19,8.51,8.5199,8.35,8.47,310226,0
2016-05-20,8.47,8.61,8.44,8.6,280147,0
2016-05-23,8.62,8.86,8.62,8.78,775153,0
2016-05-24,8.9,8.99,8.75,8.86,468446,0
2016-05-25,8.85,8.89,8.64,8.65,711908,0
2016-05-26,8.65,8.76,8.62,8.665,337155,0
2016-05-27,8.66,9,8.63,8.99,983257,0
2016-05-31,9.06,9.1,8.71,8.97,808908,0
2016-06-01,9.02,9.02,8.92,8.99,470865,0
2016-06-02,9,9.1,8.92,9.06,418010,0
2016-06-03,9.05,9.09,8.87,8.965,274282,0
2016-06-06,9,9.0899,8.86,9.04,411610,0
2016-06-07,9.02,9.1,8.93,9.05,285597,0
2016-06-08,9.07,9.17,9,9.14,353806,0
2016-06-09,9.08,9.17,8.93,9.02,444604,0
2016-06-10,8.95,8.96,8.25,8.39,748469,0
2016-06-13,8.29,8.54,8.1101,8.13,548460,0
2016-06-14,8.14,8.155,7.82,8.02,748479,0
2016-06-15,8.08,8.21,7.84,7.94,528626,0
2016-06-16,7.9,7.93,7.68,7.9,394942,0
2016-06-17,7.93,8.0027,7.82,7.97,1233777,0
2016-06-20,8.05,8.3,7.96,8.2,534585,0
2016-06-21,8.21,8.3,8.08,8.26,593794,0
2016-06-22,8.24,8.53,8.24,8.4,406408,0
2016-06-23,8.44,8.44,8.185,8.3,325028,0
2016-06-24,7.98,8.2,7.8301,8.01,454180,0
2016-06-27,7.94,7.96,7.74,7.79,367920,0
2016-06-28,7.84,7.995,7.82,7.88,318942,0
2016-06-29,7.95,7.98,7.83,7.97,303487,0
2016-06-30,8,8.15,7.92,8.04,325158,0
2016-07-01,8.04,8.14,8.02,8.08,264286,0
2016-07-05,8,8.17,8,8.11,440105,0
2016-07-06,8.08,8.205,8.01,8.17,199130,0
2016-07-07,8.2,8.36,8.14,8.16,313790,0
2016-07-08,8.59,9.23,8.485,9.15,1540753,0
2016-07-11,9.02,9.18,8.8,8.92,479486,0
2016-07-12,9.01,9.18,8.865,9.16,375190,0
2016-07-13,9.2,9.47,9.07,9.36,1044170,0
2016-07-14,9.47,9.49,9.18,9.22,423307,0
2016-07-15,9.28,9.28,8.9907,9.09,266615,0
2016-07-18,9.01,9.34,9.01,9.16,204022,0
2016-07-19,9.15,9.2,9.09,9.2,172270,0
2016-07-20,9.25,9.41,9.14,9.36,260636,0
2016-07-21,9.39,9.54,9.166,9.29,522283,0
2016-07-22,9.28,9.375,9.21,9.31,175502,0
2016-07-25,9.29,9.35,9,9.25,391331,0
2016-07-26,9.25,9.53,8.7,9.05,718322,0
2016-07-27,8.8,9.28,8.79,9.11,418427,0
2016-07-28,9,9.18,8.961,9.12,226526,0
2016-07-29,9,9.01,8.62,8.72,348125,0
2016-08-01,8.73,8.79,8.49,8.52,302004,0
2016-08-02,8.55,8.66,8.201,8.37,253243,0
2016-08-03,8.34,8.53,8.25,8.53,250073,0
2016-08-04,8.49,8.73,8.27,8.32,397887,0
2016-08-05,8.35,8.42,8.1,8.15,395625,0
2016-08-08,8.18,8.19,8.06,8.15,207901,0
2016-08-09,8.14,8.28,8.09,8.15,234074,0
2016-08-10,8.16,8.16,7.93,8.05,235117,0
2016-08-11,8.07,8.189,7.95,8.11,209900,0
2016-08-12,8.07,8.1499,7.91,8.02,269533,0
2016-08-15,8.02,8.2,7.89,8.1,486585,0
2016-08-16,8.11,8.19,7.97,8.02,287441,0
2016-08-17,8.01,8.15,7.94,8.14,295565,0
2016-08-18,8.12,8.33,8.07,8.26,209435,0
2016-08-19,8.26,8.405,8.16,8.29,565263,0
2016-08-22,8.24,8.34,8.2063,8.29,118576,0
2016-08-23,8.29,8.3,8.21,8.22,135815,0
2016-08-24,8.2,8.225,8,8.02,153438,0
2016-08-25,8,8.02,7.91,7.92,161233,0
2016-08-26,7.9,8.11,7.8,8.07,252125,0
2016-08-29,8.1,8.13,8.0001,8.08,149754,0
2016-08-30,8.1,8.17,7.99,8.04,76004,0
2016-08-31,8.05,8.05,7.786,8.04,315142,0
2016-09-01,8,8.02,7.81,7.95,182703,0
2016-09-02,8,8.02,7.85,8,143363,0
2016-09-06,8.01,8.06,7.87,7.88,117616,0
2016-09-07,7.87,8.08,7.87,8.04,156081,0
2016-09-08,8.04,8.2,7.98,8.13,194012,0
2016-09-09,8.2,8.33,8.12,8.185,363171,0
2016-09-12,8.2,8.263,8.08,8.22,221139,0
2016-09-13,8.15,8.18,8.04,8.05,224540,0
2016-09-14,8.09,8.14,7.8,7.86,132187,0
2016-09-15,7.88,8.09,7.79,8.01,170152,0
2016-09-16,8.01,8.15,7.97,8.07,392995,0
2016-09-19,8.14,8.19,8.07,8.12,178006,0
2016-09-20,8.14,8.245,8.12,8.22,275601,0
2016-09-21,8.16,8.31,8.11,8.17,225364,0
2016-09-22,8.22,8.25,8.15,8.25,162545,0
2016-09-23,8.27,8.4,8.18,8.33,173513,0
2016-09-26,8.3,8.305,8.16,8.16,110287,0
2016-09-27,8.13,8.24,8.06,8.18,119343,0
2016-09-28,8.17,8.17,8.01,8.08,89146,0
2016-09-29,8.06,8.09,7.88,8.01,207324,0
2016-09-30,8.02,8.27,7.9,8.22,142851,0
2016-10-03,8.17,8.2,8.02,8.075,109123,0
2016-10-04,8.19,8.6,8.15,8.22,334242,0
2016-10-05,8.25,8.475,8.19,8.22,222916,0
2016-10-06,8.21,8.23,7.975,8.08,170909,0
2016-10-07,8.07,8.09,7.885,8.02,151163,0
2016-10-10,7.99,8.37,7.99,8.26,148426,0
2016-10-11,8.2,8.21,7.93,8.07,119038,0
2016-10-12,8.07,8.08,7.67,7.68,345037,0
2016-10-13,7.68,7.7,7.23,7.29,335354,0
2016-10-14,7.3,7.4445,7.18,7.38,414966,0
2016-10-17,7.38,7.59,7.38,7.51,208463,0
2016-10-18,7.59,7.74,7.51,7.74,163101,0
2016-10-19,7.72,7.8,7.6,7.67,228260,0
2016-10-20,7.62,7.96,7.62,7.83,211817,0
2016-10-21,7.75,7.78,7.59,7.59,186770,0
2016-10-24,7.65,7.83,7.49,7.5,229848,0
2016-10-25,7.49,7.58,7.23,7.32,488584,0
2016-10-26,7.22,7.66,6.9,7.13,1067907,0
2016-10-27,7.35,8.19,7.2115,8.17,1633291,0
2016-10-28,8.15,8.3,7.89,8.05,622582,0
2016-10-31,8.1,8.1,7.9023,8.06,375704,0
2016-11-01,8.05,8.05,7.86,7.97,311370,0
2016-11-02,7.99,8,7.82,7.84,253034,0
2016-11-03,7.83,7.8872,7.64,7.73,483996,0
2016-11-04,7.67,8.04,7.67,8.01,332907,0
2016-11-07,7.97,8.22,7.97,8.19,387233,0
2016-11-08,8.13,8.24,7.9,8.21,293652,0
2016-11-09,8.23,8.32,8.12,8.28,351038,0
2016-11-10,8.42,8.47,8.18,8.43,309092,0
2016-11-11,8.43,8.94,8.24,8.91,462668,0
2016-11-14,8.99,9,8.8,8.92,322481,0
2016-11-15,8.88,9.16,8.8,9.15,375542,0
2016-11-16,8.94,9.03,8.82,8.96,268626,0
2016-11-17,8.99,9.04,8.885,8.89,217731,0
2016-11-18,8.92,9.1,8.8567,9.1,233576,0
2016-11-21,9.15,9.15,8.86,9.12,280340,0
2016-11-22,9.15,9.16,8.871,9.16,310423,0
2016-11-23,9.11,9.44,8.93,9.41,289189,0
2016-11-25,9.45,9.6,9.33,9.47,321274,0
2016-11-28,9.47,9.5,9.22,9.26,221672,0
2016-11-29,9.24,9.46,9.121,9.36,239047,0
2016-11-30,9.34,9.35,8.92,8.94,354604,0
2016-12-01,9,9.19,9,9.13,297980,0
2016-12-02,9.13,9.2,9.04,9.06,183767,0
2016-12-05,9.1,9.3,8.97,9.22,138621,0
2016-12-06,9.24,9.29,9.12,9.25,206899,0
2016-12-07,9.21,9.25,8.98,9.23,291291,0
2016-12-08,9.2,9.41,9.02,9.25,503866,0
2016-12-09,9.3,9.48,9.26,9.42,475373,0
2016-12-12,9.44,9.8118,9.41,9.79,592777,0
2016-12-13,9.85,9.879,9.06,9.18,398386,0
2016-12-14,9.14,9.18,9.01,9.03,239793,0
2016-12-15,9.2,9.55,9.07,9.37,249000,0
2016-12-16,9.41,9.74,9.39,9.5,302929,0
2016-12-19,9.48,9.625,9.27,9.46,171561,0
2016-12-20,9.46,9.62,9.45,9.49,170235,0
2016-12-21,9.58,9.69,9.39,9.54,251597,0
2016-12-22,9.51,9.56,8.52,8.79,529365,0
2016-12-23,8.76,8.95,8.636,8.93,152688,0
2016-12-27,8.81,9.0364,8.621,8.85,105314,0
2016-12-28,8.84,8.87,8.68,8.73,124500,0
2016-12-29,8.77,8.9289,8.62,8.7,169136,0
2016-12-30,8.71,8.789,8.51,8.57,203541,0
2017-01-03,8.58,8.69,8.5,8.63,258134,0
2017-01-04,8.64,8.97,8.64,8.94,237144,0
2017-01-05,8.96,9.06,8.9,8.9,182263,0
2017-01-06,8.94,9.03,8.72,8.73,235785,0
2017-01-09,8.77,8.85,8.66,8.76,148287,0
2017-01-10,8.69,8.965,8.69,8.9,140272,0
2017-01-11,8.92,8.93,8.51,8.58,199192,0
2017-01-12,8.51,8.5805,8.01,8.4,718516,0
2017-01-13,8.46,8.79,8.46,8.6,196576,0
2017-01-17,8.53,8.53,8.3,8.39,137230,0
2017-01-18,8.48,8.495,8.35,8.41,148544,0
2017-01-19,8.39,8.49,8.33,8.4,180961,0
2017-01-20,8.41,8.74,8.4,8.5,212800,0
2017-01-23,8.52,8.53,8.35,8.395,156814,0
2017-01-24,8.46,8.47,8.31,8.37,164309,0
2017-01-25,8.45,8.64,8.44,8.52,161248,0
2017-01-26,8.51,8.53,8.28,8.39,196642,0
2017-01-27,8.37,8.45,8.28,8.36,119669,0
2017-01-30,8.35,8.37,8.07,8.08,193035,0
2017-01-31,8.05,8.1,7.71,8.04,530355,0
2017-02-01,8.1,8.249,8.04,8.14,273666,0
2017-02-02,8.14,8.19,7.9,8.05,273024,0
2017-02-03,8.14,8.32,7.99,8.24,238600,0
2017-02-06,8.21,8.23,8.01,8.14,172543,0
2017-02-07,8.17,8.25,8,8.04,121201,0
2017-02-08,8.09,8.15,7.8118,7.97,192261,0
2017-02-09,8.02,8.11,7.98,8.06,121190,0
2017-02-10,8.11,8.21,8.06,8.14,145338,0
2017-02-13,8.2,8.34,8.12,8.29,189539,0
2017-02-14,8.25,8.34,8.19,8.27,93318,0
2017-02-15,8.23,8.26,8.05,8.19,101766,0
2017-02-16,8.22,8.25,8.11,8.15,87052,0
2017-02-17,8.15,8.16,7.94,7.98,253086,0
2017-02-21,7.93,7.94,7.64,7.9,642102,0
2017-02-22,7.92,8.3,7.71,8.19,749235,0
2017-02-23,8.24,8.24,7.92,8.03,489873,0
2017-02-24,7.94,8.15,7.9147,8.05,271112,0
2017-02-27,8.05,8.25,8.04,8.16,207465,0
2017-02-28,8.11,8.18,8.01,8.07,874231,0
2017-03-01,8.12,8.36,8.1153,8.12,316514,0
2017-03-02,8.14,8.2,7.99,8.02,361767,0
2017-03-03,7.99,8.12,7.99,8.1,177406,0
2017-03-06,8.04,8.22,8.03,8.08,339765,0
2017-03-07,8.07,8.08,7.95,8.01,179082,0
2017-03-08,8.03,8.09,7.95,7.98,194036,0
2017-03-09,7.97,8.04,7.945,7.97,232627,0
2017-03-10,8.04,8.05,7.9,7.96,322835,0
2017-03-13,7.96,8.09,7.85,7.91,537957,0
2017-03-14,7.85,7.91,7.75,7.88,259665,0
2017-03-15,7.9,7.97,7.78,7.95,244247,0
2017-03-16,7.96,7.99,7.8,7.87,247632,0
2017-03-17,7.82,7.99,7.8,7.91,329714,0
2017-03-20,7.88,8.02,7.81,7.9,255088,0
2017-03-21,7.93,7.96,7.61,7.63,239469,0
2017-03-22,7.64,7.79,7.52,7.65,485530,0
2017-03-23,7.6,7.66,7.5,7.58,244814,0
2017-03-24,7.6,7.71,7.5,7.66,228773,0
2017-03-27,7.6,7.69,7.5,7.63,164584,0
2017-03-28,7.64,7.64,7.5,7.59,555666,0
2017-03-29,7.56,7.75,7.56,7.72,178510,0
2017-03-30,7.72,7.78,7.66,7.67,143974,0
2017-03-31,7.68,7.96,7.67,7.89,327736,0
2017-04-03,7.88,7.99,7.78,7.79,191121,0
2017-04-04,7.77,7.87,7.73,7.775,168379,0
2017-04-05,7.8,7.87,7.61,7.65,542581,0
2017-04-06,7.66,7.72,7.49,7.7,353224,0
2017-04-07,7.69,7.96,7.65,7.91,255626,0
2017-04-10,7.9,8,7.83,7.84,261619,0
2017-04-11,7.84,7.95,7.81,7.87,135377,0
2017-04-12,7.83,7.87,7.76,7.79,177620,0
2017-04-13,7.75,7.87,7.735,7.74,156350,0
2017-04-17,7.78,8.05,7.73,8,265512,0
2017-04-18,7.99,8.12,7.88,8.12,165538,0
2017-04-19,8.14,8.5,8.095,8.36,448983,0
2017-04-20,8.42,8.67,8.34,8.62,355637,0
2017-04-21,8.63,8.65,8.45,8.53,205448,0
2017-04-24,8.66,8.66,8.34,8.42,281976,0
2017-04-25,8.46,8.69,8.41,8.51,332158,0
2017-04-26,8.48,8.53,7.2,7.735,2179814,0
2017-04-27,7.57,7.73,7.4,7.52,1791339,0
2017-04-28,7.51,7.57,7.41,7.55,418185,0
2017-05-01,7.54,7.75,7.44,7.47,1080332,0
2017-05-02,7.5,7.68,7.44,7.61,316129,0
2017-05-03,7.53,7.75,7.525,7.67,356493,0
2017-05-04,7.79,7.87,7.74,7.79,639043,0
2017-05-05,7.82,7.88,7.67,7.7,408034,0
2017-05-08,7.68,7.75,7.61,7.65,382097,0
2017-05-09,7.65,7.8,7.65,7.7,204512,0
2017-05-10,7.69,7.84,7.66,7.82,308173,0
2017-05-11,7.78,7.8,7.56,7.76,259218,0
2017-05-12,7.75,7.835,7.705,7.72,334852,0
2017-05-15,7.75,7.83,7.61,7.63,306481,0
2017-05-16,7.63,7.6499,7.43,7.5,291047,0
2017-05-17,7.38,7.46,7.28,7.28,286984,0
2017-05-18,7.27,7.34,7.12,7.3,322208,0
2017-05-19,7.28,7.39,7.1982,7.33,307354,0
2017-05-22,7.32,7.38,7.22,7.23,247325,0
2017-05-23,7.25,7.39,7.2,7.26,213917,0
2017-05-24,7.25,7.52,7.25,7.27,287233,0
2017-05-25,7.26,7.59,7.26,7.55,392776,0
2017-05-26,7.5,7.51,7.33,7.38,171684,0
2017-05-30,7.4,7.47,7.33,7.34,316575,0
2017-05-31,7.34,7.585,7.28,7.56,526279,0
2017-06-01,7.57,7.78,7.5,7.71,313006,0
2017-06-02,7.68,7.82,7.54,7.79,564615,0
2017-06-05,7.75,7.9,7.67,7.78,416911,0
2017-06-06,7.77,8.03,7.7286,7.89,579013,0
2017-06-07,7.93,8.1,7.895,7.97,359650,0
2017-06-08,7.96,8.07,7.845,8.01,270137,0
2017-06-09,7.99,8.3,7.98,8.21,492701,0
2017-06-12,8.23,8.34,8.11,8.27,308733,0
2017-06-13,8.27,8.35,8.14,8.17,285144,0
2017-06-14,8.17,8.2375,8.065,8.11,280445,0
2017-06-15,8.02,8.3,8,8.24,300558,0
2017-06-16,8.15,8.25,8.05,8.21,332810,0
2017-06-19,8.22,8.34,8.11,8.29,196079,0
2017-06-20,8.32,8.4,8.25,8.26,139753,0
2017-06-21,8.26,8.52,8.1692,8.49,323077,0
2017-06-22,8.49,8.77,8.45,8.7,447984,0
2017-06-23,8.75,8.94,8.73,8.87,572160,0
2017-06-26,8.87,8.87,8.72,8.8,278599,0
2017-06-27,8.8,8.83,8.59,8.62,364004,0
2017-06-28,8.65,8.74,8.51,8.72,164810,0
2017-06-29,8.76,8.98,8.7,8.97,454770,0
2017-06-30,9,9.2186,8.92,8.96,686034,0
2017-07-03,8.97,8.97,8.73,8.78,163471,0
2017-07-05,8.81,8.88,8.62,8.78,238433,0
2017-07-06,8.75,8.78,8.66,8.76,207561,0
2017-07-07,8.76,8.99,8.71,8.87,176593,0
2017-07-10,8.89,8.97,8.62,8.91,278835,0
2017-07-11,8.9,9.03,8.88,9,211523,0
2017-07-12,9.02,9.05,8.95,9.03,376605,0
2017-07-13,9.05,9.22,8.99,9.15,223683,0
2017-07-14,9.11,9.23,9.06,9.21,330575,0
2017-07-17,9.24,9.34,9.14,9.24,458096,0
2017-07-18,9.23,9.27,9.02,9.17,180616,0
2017-07-19,9.16,9.21,9.07,9.19,160950,0
2017-07-20,9.2,9.21,9.03,9.15,220787,0
2017-07-21,9.22,9.22,9.0701,9.09,195327,0
2017-07-24,9.12,9.18,8.97,9.16,193398,0
2017-07-25,9.12,9.29,8.78,9.25,503503,0
2017-07-26,9.48,9.49,9.18,9.4,643012,0
2017-07-27,9.4,9.4,8.82,9.27,268857,0
2017-07-28,9.28,9.41,9.2,9.4,400035,0
2017-07-31,9.38,9.5,9.3,9.45,444550,0
2017-08-01,9.62,9.93,9.52,9.56,506987,0
2017-08-02,9.54,9.6,9.26,9.41,176085,0
2017-08-03,9.4,9.54,9.0188,9.41,172291,0
2017-08-04,9.41,9.44,9.15,9.25,242983,0
2017-08-07,9.22,9.39,9.18,9.37,195860,0
2017-08-08,9.3,9.5,9.26,9.31,152333,0
2017-08-09,9.27,9.39,9.21,9.32,150157,0
2017-08-10,9.3,9.38,9.2244,9.34,185694,0
2017-08-11,9.34,9.5,9.3,9.49,176736,0
2017-08-14,9.56,9.56,9.31,9.34,187993,0
2017-08-15,9.37,9.4,9.24,9.29,211395,0
2017-08-16,9.33,9.42,9.29,9.4,148466,0
2017-08-17,9.36,9.42,9.24,9.25,187574,0
2017-08-18,9.13,9.321,9.06,9.16,258607,0
2017-08-21,9.11,9.17,9,9.11,195085,0
2017-08-22,9.13,9.28,9.1,9.27,209669,0
2017-08-23,9.25,9.28,9.1101,9.28,137301,0
2017-08-24,9.4,9.68,9.3718,9.49,369888,0
2017-08-25,9.45,9.51,9.16,9.24,206922,0
2017-08-28,9.32,9.46,9.23,9.3,170585,0
2017-08-29,9.28,9.35,9.175,9.33,214109,0
2017-08-30,9.34,9.74,9.34,9.71,399215,0
2017-08-31,9.71,10.2,9.65,10.11,609289,0
2017-09-01,10.08,10.3,10.04,10.29,318093,0
2017-09-05,10.34,10.6,10.1,10.48,512477,0
2017-09-06,10.56,10.87,10.36,10.85,819466,0
2017-09-07,10.89,11.23,10.8,11.03,691744,0
2017-09-08,11.03,11.17,10.54,10.64,696306,0
2017-09-11,10.21,11.63,9.55,10.24,1118003,0
2017-09-12,10.22,10.35,10.02,10.1,387239,0
2017-09-13,10.12,10.18,10.035,10.11,293084,0
2017-09-14,10.06,10.59,9.96,10.58,282603,0
2017-09-15,10.6,10.72,10.4,10.67,1203327,0
2017-09-18,10.65,10.95,10.59,10.81,475173,0
2017-09-19,10.8,10.83,10.615,10.73,218034,0
2017-09-20,10.77,10.88,10.695,10.84,221484,0
2017-09-21,10.85,10.94,10.8,10.92,247133,0
2017-09-22,10.91,11.16,10.61,11.01,324196,0
2017-09-25,11.01,11.27,10.99,11.26,464117,0
2017-09-26,11.24,11.36,11.14,11.2,394348,0
2017-09-27,11.24,11.29,11.08,11.18,259529,0
2017-09-28,11.19,11.2,10.96,11.06,588438,0
2017-09-29,11.11,11.27,11.065,11.13,192543,0
2017-10-02,11.19,11.26,11.115,11.12,219569,0
2017-10-03,11.15,11.2555,11.11,11.18,425890,0
2017-10-04,11.19,11.27,11.04,11.08,204518,0
2017-10-05,11.09,11.47,10.99,11.05,196205,0
2017-10-06,11.02,11.105,10.97,11.04,169716,0
2017-10-09,11.11,11.11,10.93,11,200783,0
2017-10-10,10.97,11.19,10.93,11.14,151467,0
2017-10-11,11.11,11.27,11.06,11.17,153528,0
2017-10-12,11.2,11.26,11.01,11.05,209628,0
2017-10-13,10.5,10.8,9.055,9.385,2300385,0
2017-10-16,9.35,9.59,9.2,9.515,533778,0
2017-10-17,9.49,9.49,8.7003,8.93,644122,0
2017-10-18,8.94,9.11,8.78,9.07,414551,0
2017-10-19,9.11,9.16,8.76,8.81,382509,0
2017-10-20,8.88,8.96,8.73,8.84,271906,0
2017-10-23,8.83,8.922,8.65,8.71,452416,0
2017-10-24,8.78,8.95,8.07,8.19,876315,0
2017-10-25,8.04,8.17,7.82,8.02,1160031,0
2017-10-26,8.25,8.8188,8.08,8.53,572151,0
2017-10-27,8.51,8.84,8.4601,8.49,476426,0
2017-10-30,8.53,8.56,8.13,8.45,424086,0
2017-10-31,8.47,8.9,8.423,8.67,515518,0
2017-11-01,8.66,8.76,8.5601,8.67,346835,0
2017-11-02,8.61,8.87,8.59,8.7,343215,0
2017-11-03,8.69,8.8,8.575,8.67,552430,0
2017-11-06,8.69,9.09,8.6757,8.935,311901,0
2017-11-07,8.92,8.98,8.63,8.66,295057,0
2017-11-08,8.62,8.64,8.47,8.57,156867,0
2017-11-09,8.49,8.57,8.4428,8.57,156033,0
2017-11-10,8.51,8.65,8.37,8.59,473365,0
