Date,Open,High,Low,Close,Volume,OpenInt
2011-05-09,8.65,8.75,8.2,8.25,243812,0
2011-05-10,8.3,8.49,7.6,7.66,376770,0
2011-05-11,7.51,8.09,7.51,8,605413,0
2011-05-12,8.07,8.17,6.75,6.99,610290,0
2011-05-13,7.07,7.5,6.82,7.44,169442,0
2011-05-16,7.25,8.08,7.25,7.97,444569,0
2011-05-17,8.02,8.09,7.4,7.64,235341,0
2011-05-18,7.58,7.66,7,7.09,335210,0
2011-05-19,7.1,7.1,6,6,1297022,0
2011-05-20,6.25,6.36,5.94,6.07,566903,0
2011-05-23,5.97,6.01,5.67,5.7,439599,0
2011-05-24,5.75,5.8,5.44,5.64,396852,0
2011-05-25,5.72,6.01,5.28,5.36,475303,0
2011-05-26,5.46,5.73,5.06,5.34,671343,0
2011-05-27,5.43,5.84,5.3,5.65,279825,0
2011-05-31,5.75,6.35,5.64,6.06,737915,0
2011-06-01,6.15,6.15,5.9,6.07,359213,0
2011-06-02,6.59,6.6,6.26,6.42,722596,0
2011-06-03,6.17,6.28,5.71,5.74,670257,0
2011-06-06,5.73,5.73,5.1,5.24,322267,0
2011-06-07,5.25,5.31,4.82,5.19,274421,0
2011-06-08,5.16,5.19,5.05,5.12,133216,0
2011-06-09,5.1,5.17,4.82,4.9,544478,0
2011-06-10,4.82,4.82,4.53,4.64,188720,0
2011-06-13,4.6,4.6,3.95,4.02,567585,0
2011-06-14,4.63,4.96,4.46,4.66,1058515,0
2011-06-15,4.64,4.84,4.22,4.37,415958,0
2011-06-16,4.6,4.75,4.35,4.42,270174,0
2011-06-17,4.67,4.67,4.38,4.49,178541,0
2011-06-20,4.6,4.78,4.32,4.49,134211,0
2011-06-21,4.55,4.67,4.35,4.4,249128,0
2011-06-22,4.35,4.61,4.33,4.45,175350,0
2011-06-23,4.44,4.58,4.35,4.38,201510,0
2011-06-24,4.35,4.64,4.35,4.45,191856,0
2011-06-27,4.39,5.15,4.39,5.12,619091,0
2011-06-28,5.12,5.53,4.93,5.13,712372,0
2011-06-29,5.13,5.56,5.13,5.42,334671,0
2011-06-30,5.42,5.88,5.33,5.5,292955,0
2011-07-01,5.39,5.64,5.13,5.34,345127,0
2011-07-05,5.22,5.6,5.22,5.56,209012,0
2011-07-06,5.57,6.05,5.35,5.91,396339,0
2011-07-07,6.1,6.46,6.04,6.46,625017,0
2011-07-08,6.13,6.55,5.8,6.33,302386,0
2011-07-11,6.19,6.26,5.81,6.15,142572,0
2011-07-12,5.87,6.11,5.55,5.6,155771,0
2011-07-13,6,6,5.72,5.86,132120,0
2011-07-14,5.99,6.25,5.45,5.55,113876,0
2011-07-15,5.8,5.8,5.25,5.41,169142,0
2011-07-18,5.45,5.54,5.3,5.49,151416,0
2011-07-19,5.7,6.25,5.5,6.25,213622,0
2011-07-20,6.3,6.87,6.09,6.48,526245,0
2011-07-21,6.52,7.13,6.37,6.46,753451,0
2011-07-22,6.69,7.02,6.45,6.8,214138,0
2011-07-25,7,7.14,6.7,6.93,189540,0
2011-07-26,6.85,7.42,6.85,7.23,357969,0
2011-07-27,7.36,7.36,7,7.24,149511,0
2011-07-28,7.24,7.4,7.05,7.26,135881,0
2011-07-29,7.75,7.8,7.5,7.72,343083,0
2011-08-01,7.94,7.94,7.41,7.6,291217,0
2011-08-02,7.42,7.82,7.35,7.75,287525,0
2011-08-03,7.7,7.78,7.24,7.57,309824,0
2011-08-04,7.56,7.9,6.66,7.19,246252,0
2011-08-05,7.19,7.34,6.65,7.1,282725,0
2011-08-08,6.61,6.78,5.97,6.03,183972,0
2011-08-09,6.15,6.63,6.15,6.48,254645,0
2011-08-10,6.81,7.09,6.55,6.96,216528,0
2011-08-11,6.97,7.04,6.55,6.85,207943,0
2011-08-12,7,7.08,6.61,6.86,167584,0
2011-08-15,7.01,7.15,6.46,6.71,96835,0
2011-08-16,6.58,6.61,6.3,6.5,163263,0
2011-08-17,6.42,6.45,6.1,6.28,148199,0
2011-08-18,6,6.54,5.56,6.49,385370,0
2011-08-19,6.4,6.67,6.36,6.57,86255,0
2011-08-22,6.65,6.92,6.57,6.69,89371,0
2011-08-23,6.8,6.85,6.6,6.61,194896,0
2011-08-24,6.88,6.88,6.61,6.79,83418,0
2011-08-25,6.54,6.86,6.54,6.8,82201,0
2011-08-26,6.69,6.78,6.68,6.78,54596,0
2011-08-29,6.75,6.8,6.66,6.75,62738,0
2011-08-30,6.56,6.83,6.56,6.79,43592,0
2011-08-31,6.96,6.97,6,6.14,294490,0
2011-09-01,6.07,6.12,5.31,5.45,319403,0
2011-09-02,5.24,5.49,5.12,5.2,93512,0
2011-09-06,5.09,5.53,5.09,5.12,134088,0
2011-09-07,5.25,5.55,5.2,5.38,53234,0
2011-09-08,5.42,5.81,5.42,5.62,97182,0
2011-09-09,5.5,5.55,5.2,5.45,65089,0
2011-09-12,5.15,5.34,5.08,5.26,81524,0
2011-09-13,5.23,5.33,5.08,5.24,93541,0
2011-09-14,5.25,5.7,5.2,5.65,254264,0
2011-09-15,5.52,5.62,5.23,5.29,164177,0
2011-09-16,5.3,5.35,5.1,5.27,44949,0
2011-09-19,5.08,5.3,4.95,5.13,78980,0
2011-09-20,5.29,5.38,4.9,5.09,245715,0
2011-09-21,5.13,5.13,4.87,4.95,100443,0
2011-09-22,4.75,4.93,4.41,4.5,179593,0
2011-09-23,4.5,4.73,4.4,4.54,190186,0
2011-09-26,4.4,4.48,4.04,4.3,329806,0
2011-09-27,4.3,4.58,4.27,4.29,199280,0
2011-09-28,4.26,4.35,3.93,4.15,267636,0
2011-09-29,4.14,4.15,3.83,4.08,236381,0
2011-09-30,3.85,4,3.73,3.83,203649,0
2011-10-03,3.79,4,3.76,3.83,165611,0
2011-10-04,3.76,3.79,3.46,3.72,338755,0
2011-10-05,3.55,4,3.55,3.91,273366,0
2011-10-06,4.15,4.66,3.97,4.35,230737,0
2011-10-07,4.39,4.41,3.98,4.38,107634,0
2011-10-10,4.6,4.61,4.41,4.55,84901,0
2011-10-11,4.43,4.65,4.11,4.56,121812,0
2011-10-12,4.74,4.74,4.4,4.46,63457,0
2011-10-13,4.46,4.49,4.28,4.41,25279,0
2011-10-14,4.5,4.69,4.25,4.6,135163,0
2011-10-17,4.53,4.58,4.3,4.31,25959,0
2011-10-18,4.26,4.5,4.12,4.4,100371,0
2011-10-19,4.36,4.6,4.3,4.47,46311,0
2011-10-20,4.5,4.87,4.32,4.78,85914,0
2011-10-21,4.8,4.95,4.65,4.79,51959,0
2011-10-24,4.64,5.24,4.64,5.1,164920,0
2011-10-25,5.18,5.18,4.75,4.92,99418,0
2011-10-26,5.19,5.19,4.81,5.02,68761,0
2011-10-27,5.02,5.39,4.97,5.34,232356,0
2011-10-28,5.4,5.55,5.29,5.47,129740,0
2011-10-31,5.29,5.53,5.25,5.41,51861,0
2011-11-01,5.29,5.33,5.1,5.12,91340,0
2011-11-02,5.15,5.45,5.15,5.37,79424,0
2011-11-03,6.02,6.02,5.35,5.65,226383,0
2011-11-04,5.6,5.6,5.35,5.49,91161,0
2011-11-07,5.48,5.7,5.45,5.57,92969,0
2011-11-08,5.55,5.7,5.44,5.7,51285,0
2011-11-09,5.47,5.58,5.4,5.47,166413,0
2011-11-10,5.71,5.71,5.4,5.57,69343,0
2011-11-11,5.7,5.7,5.5,5.68,95323,0
2011-11-14,5.58,5.7,5.58,5.66,55257,0
2011-11-15,5.75,5.75,5.59,5.71,31550,0
2011-11-16,5.72,5.72,5.57,5.66,48770,0
2011-11-17,5.75,5.75,5.6,5.71,49992,0
2011-11-18,5.77,5.78,5.59,5.59,88090,0
2011-11-21,5.54,5.72,5.25,5.6,53603,0
2011-11-22,5.69,6.05,5.48,5.97,317908,0
2011-11-23,6.02,6.16,5.75,5.9,220869,0
2011-11-25,6,6.2,5.9,6.11,172171,0
2011-11-28,6.44,6.62,6.38,6.49,241008,0
2011-11-29,6.58,6.58,6.35,6.47,164037,0
2011-11-30,6.57,6.68,5.66,5.86,330558,0
2011-12-01,5.99,6.28,5.9,6.05,233869,0
2011-12-02,6.15,6.17,5.67,5.84,209076,0
2011-12-05,6.03,6.03,5.84,5.9,131926,0
2011-12-06,5.94,6.05,5.62,5.68,72015,0
2011-12-07,5.76,5.76,5.55,5.7,32164,0
2011-12-08,5.78,5.85,5.57,5.62,62431,0
2011-12-09,5.74,5.79,5.57,5.64,97122,0
2011-12-12,5.64,5.8,5.26,5.5,167321,0
2011-12-13,5.48,5.54,5.25,5.3,72688,0
2011-12-14,5.25,5.3,5.03,5.24,180437,0
2011-12-15,5.24,5.32,5,5.03,130563,0
2011-12-16,4.99,5.09,4.9,4.93,61841,0
2011-12-19,5.15,5.17,4.92,5.06,39276,0
2011-12-20,5.24,5.24,4.92,5.05,44057,0
2011-12-21,5,5,4.56,4.81,157609,0
2011-12-22,4.77,4.84,4.72,4.75,112959,0
2011-12-23,4.89,5.13,4.8,5.02,178167,0
2011-12-27,5.39,5.57,5.15,5.47,140591,0
2011-12-28,5.61,5.62,5.35,5.38,63265,0
2011-12-29,5.35,5.44,5.24,5.35,108744,0
2011-12-30,5.47,5.6,5.24,5.27,216488,0
2012-01-03,5.48,5.54,5.35,5.5,83308,0
2012-01-04,5.7,6.47,5.7,6.36,736789,0
2012-01-05,6.39,6.4,6.2,6.28,316421,0
2012-01-06,6.15,6.29,5.91,6.23,316303,0
2012-01-09,6.54,7.14,6.21,6.96,778945,0
2012-01-10,7.53,7.59,7.13,7.35,450914,0
2012-01-11,7.47,7.95,7.35,7.78,732760,0
2012-01-12,8.32,8.32,7.11,7.4,615889,0
2012-01-13,7.4,7.6,6.75,6.98,418107,0
2012-01-17,7,7.23,6.55,6.65,323412,0
2012-01-18,6.61,7.01,6.54,6.95,280252,0
2012-01-19,7,7.45,6.9,7.37,388118,0
2012-01-20,7.48,7.48,7,7.18,212437,0
2012-01-23,7.23,7.48,6.69,6.95,283076,0
2012-01-24,6.95,6.95,6.75,6.83,157461,0
2012-01-25,6.83,6.97,6.61,6.88,240329,0
2012-01-26,7,7.23,6.87,6.99,291662,0
2012-01-27,7,7.22,6.86,7.2,148113,0
2012-01-30,6.98,7.53,6.92,7.2,375086,0
2012-01-31,7.2,7.39,7.03,7.05,124834,0
2012-02-01,7.12,7.27,7.03,7.23,87449,0
2012-02-02,7.1,7.69,7.1,7.68,339147,0
2012-02-03,7.68,8.2,7.6,7.76,376911,0
2012-02-06,7.69,8.08,7.45,7.94,217890,0
2012-02-07,7.99,8.14,7.75,7.96,202785,0
2012-02-08,7.79,8.18,7.75,7.82,230396,0
2012-02-09,7.93,8.05,7.2,7.33,268679,0
2012-02-10,7.25,7.38,7.01,7.11,167558,0
2012-02-13,7.15,7.15,6.89,7.08,266274,0
2012-02-14,6.99,7.15,6.9,7.11,222238,0
2012-02-15,7.15,7.2,6.8,6.86,201821,0
2012-02-16,6.86,6.95,6.78,6.86,188429,0
2012-02-17,7.49,7.49,6.9,6.95,129347,0
2012-02-21,6.93,7.08,6.78,6.83,180571,0
2012-02-22,6.93,6.93,6.75,6.78,115371,0
2012-02-23,6.9,6.9,6.31,6.56,362067,0
2012-02-24,6.43,6.69,6.35,6.6,220903,0
2012-02-27,6.51,6.69,6.3,6.61,235360,0
2012-02-28,6.75,7.25,6.68,7.13,421230,0
2012-02-29,7.13,7.46,7.13,7.34,272358,0
2012-03-01,7.35,7.9,7.34,7.74,358715,0
2012-03-02,7.62,8.34,7.51,8.15,802221,0
2012-03-05,8.1,8.54,7.91,8.49,570901,0
2012-03-06,8.51,8.55,7.06,7.49,1191026,0
2012-03-07,7.6,8,7.59,7.8,513471,0
2012-03-08,8.1,9,7.82,8.6,1200144,0
2012-03-09,8.6,8.88,8.01,8.7,532674,0
2012-03-12,8.81,9.02,8.42,8.96,512763,0
2012-03-13,8.9,9.4,8.89,9.35,1479417,0
2012-03-14,9.4,9.7,9.23,9.7,833377,0
2012-03-15,9.75,10.2,9.71,10.17,820557,0
2012-03-16,10.6,10.68,10.25,10.56,711995,0
2012-03-19,10.74,10.96,10.6,10.86,525858,0
2012-03-20,10.75,10.89,9.35,10.88,1065220,0
2012-03-21,10.8,10.9,10.04,10.36,624453,0
2012-03-22,10.36,10.56,10.04,10.35,332923,0
2012-03-23,10.15,10.8,10.15,10.67,369022,0
2012-03-26,10.75,11.73,10.73,11.54,661368,0
2012-03-27,11.51,12.19,11.25,11.59,697713,0
2012-03-28,11.51,11.75,10.5,10.72,863058,0
2012-03-29,10.34,11.11,10.06,11.02,391505,0
2012-03-30,11.15,11.39,10.45,10.64,434923,0
2012-04-02,10.51,10.62,10.37,10.5,274954,0
2012-04-03,10.71,11.24,10.71,10.85,603155,0
2012-04-04,10.69,10.83,10.32,10.48,281446,0
2012-04-05,10.41,10.57,10.08,10.13,252600,0
2012-04-09,10.01,10.07,9.8,9.84,236892,0
2012-04-10,9.8,10,9.09,9.16,498087,0
2012-04-11,9.11,9.88,9.11,9.85,275343,0
2012-04-12,9.91,11.14,9.88,11.06,620911,0
2012-04-13,11.06,11.58,10.77,11.45,455439,0
2012-04-16,11.53,11.64,10.81,11.14,335138,0
2012-04-17,11.35,11.45,11.08,11.35,267671,0
2012-04-18,11.35,12.7,11.3,11.88,1242981,0
2012-04-19,12.49,12.49,10.8,11.45,794802,0
2012-04-20,11.9,11.9,11.56,11.8,297588,0
2012-04-23,11.9,11.9,11.3,11.6,442706,0
2012-04-24,12,12,11.48,11.53,232869,0
2012-04-25,11.8,11.85,11.15,11.26,327240,0
2012-04-26,11.7,11.75,11.27,11.3,222396,0
2012-04-27,11.51,11.73,11.1,11.49,466781,0
2012-04-30,11.49,11.73,11.49,11.63,293489,0
2012-05-01,11.65,11.88,11.45,11.52,447010,0
2012-05-02,11.51,11.68,11.48,11.6,254647,0
2012-05-03,11.38,11.75,11.38,11.75,333591,0
2012-05-04,11.9,11.9,11.48,11.75,400372,0
2012-05-07,11.58,12.36,11.28,12.05,698090,0
2012-05-08,11.45,11.53,10.2,10.72,1157343,0
2012-05-09,11,11.5,10.79,11.49,749204,0
2012-05-10,11.57,11.71,11.2,11.71,353678,0
2012-05-11,11.28,11.28,10.3,10.35,669050,0
2012-05-14,10.02,10.1,8.66,9.04,1306883,0
2012-05-15,9.05,9.62,8.77,9.23,618671,0
2012-05-16,9.25,9.4,9.03,9.08,376557,0
2012-05-17,8.88,9.07,8.75,8.97,306535,0
2012-05-18,9.1,9.1,7.5,8.09,798241,0
2012-05-21,8.1,8.69,7.94,8.55,384260,0
2012-05-22,8.54,9.15,8.5,8.78,560837,0
2012-05-23,8.88,9.08,8.26,8.43,345292,0
2012-05-24,8.55,8.65,8.22,8.53,285348,0
2012-05-25,8.4,8.63,8.3,8.47,178684,0
2012-05-29,8.53,9.08,8.51,8.92,378965,0
2012-05-30,9.15,9.33,8.8,8.83,217682,0
2012-05-31,9,9.09,8.29,8.38,222318,0
2012-06-01,7.89,8.19,7.5,7.68,323070,0
2012-06-04,7.56,7.75,7.1,7.2,337592,0
2012-06-05,7.2,7.5,7.05,7.21,253787,0
2012-06-06,7.45,7.93,7.45,7.8,474348,0
2012-06-07,8.09,8.1,7.31,7.42,382743,0
2012-06-08,7.38,7.38,7.08,7.2,351076,0
2012-06-11,7.25,7.35,7.03,7.09,297246,0
2012-06-12,7.26,7.26,6.88,6.94,360316,0
2012-06-13,6.8,7.02,6.75,6.77,296212,0
2012-06-14,6.77,7,6.67,6.96,216014,0
2012-06-15,7,7.2,6.87,7.2,267340,0
2012-06-18,7.07,7.25,7,7.05,293877,0
2012-06-19,7.11,7.16,6.82,6.91,440949,0
2012-06-20,6.91,7.21,6.8,6.92,326706,0
2012-06-21,6.81,7.19,6.79,6.85,283816,0
2012-06-22,6.77,7.52,6.7,7.45,315226,0
2012-06-25,7.16,7.79,7.15,7.69,364078,0
2012-06-26,7.75,7.8,7.59,7.68,511619,0
2012-06-27,7.73,8.25,7.7,7.99,536487,0
2012-06-28,8.02,8.25,7.65,7.84,312423,0
2012-06-29,8.17,8.29,7.92,8.19,382562,0
2012-07-02,8.2,9.03,8.13,8.99,398521,0
2012-07-03,9.1,9.43,9.03,9.34,362040,0
2012-07-05,9.27,9.48,9.12,9.25,360442,0
2012-07-06,9.12,9.12,8.52,8.58,391140,0
2012-07-09,8.57,8.75,8.34,8.55,206813,0
2012-07-10,8.55,8.65,7.9,8.02,324445,0
2012-07-11,8.13,8.13,7.76,7.99,136480,0
2012-07-12,8.01,8.4,7.75,8.25,202042,0
2012-07-13,8.25,8.58,8.21,8.35,193181,0
2012-07-16,8.26,8.26,7.88,7.99,77800,0
2012-07-17,7.99,8.62,7.97,8.28,324586,0
2012-07-18,8.3,8.39,8.12,8.25,190377,0
2012-07-19,8.44,8.44,8.06,8.16,206702,0
2012-07-20,8.2,8.3,8.07,8.2,268403,0
2012-07-23,8.09,8.09,7.9,7.9,141755,0
2012-07-24,8.01,8.01,7.35,7.38,280820,0
2012-07-25,7.33,7.54,7.13,7.35,129355,0
2012-07-26,7.45,7.45,6.83,6.89,378421,0
2012-07-27,6.9,6.91,6.43,6.58,510076,0
2012-07-30,6.72,7.18,6.69,7.1,448229,0
2012-07-31,7.4,7.78,7.2,7.52,509219,0
2012-08-01,7.52,7.99,7.52,7.82,280543,0
2012-08-02,7.82,7.99,7.67,7.87,209791,0
2012-08-03,7.99,8.18,7.97,8.18,160984,0
2012-08-06,8.28,8.28,7.38,7.54,354445,0
2012-08-07,7.55,7.87,7.35,7.79,186230,0
2012-08-08,7.72,7.83,7.57,7.75,360528,0
2012-08-09,8.22,8.25,7.47,7.64,757110,0
2012-08-10,7.56,7.64,6.93,7.01,584385,0
2012-08-13,7.15,7.28,6.97,7.02,336037,0
2012-08-14,7.04,7.45,7.04,7.45,282264,0
2012-08-15,7.21,7.8,7.21,7.71,214722,0
2012-08-16,8,8.12,7.85,8,307340,0
2012-08-17,8.1,8.13,7.9,7.93,197264,0
2012-08-20,8.05,8.05,7.6,7.72,204084,0
2012-08-21,7.99,7.99,7.5,7.54,191936,0
2012-08-22,7.56,7.85,7.51,7.66,170622,0
2012-08-23,7.76,7.76,7.41,7.5,134822,0
2012-08-24,7.45,7.59,7.39,7.54,68705,0
2012-08-27,7.65,7.65,7.32,7.39,82633,0
2012-08-28,7.45,7.71,7.35,7.62,97455,0
2012-08-29,7.6,7.75,7.45,7.52,109396,0
2012-08-30,7.5,7.51,7.31,7.36,132178,0
2012-08-31,7.33,7.8,7.16,7.69,150492,0
2012-09-04,7.77,8.1,7.66,8.05,289404,0
2012-09-05,8.02,8.18,7.67,7.85,357000,0
2012-09-06,7.85,8,7.68,7.74,270836,0
2012-09-07,7.65,7.86,7.55,7.71,87529,0
2012-09-10,7.62,7.83,7.5,7.64,239241,0
2012-09-11,7.6,7.98,7.55,7.98,211605,0
2012-09-12,8,8.09,7.8,8,374271,0
2012-09-13,8,8.03,7.8,7.99,263656,0
2012-09-14,7.92,8.25,7.86,7.95,736533,0
2012-09-17,7.97,8,7.68,7.93,225700,0
2012-09-18,7.95,8,7.63,7.68,154898,0
2012-09-19,7.79,7.86,7.63,7.65,183596,0
2012-09-20,7.66,7.77,7.6,7.7,167470,0
2012-09-21,7.81,7.96,7.7,7.84,423711,0
2012-09-24,7.92,8,7.85,7.93,338811,0
2012-09-25,7.9,8,7.63,7.68,345914,0
2012-09-26,7.61,7.76,7.6,7.64,188884,0
2012-09-27,7.71,8,7.68,7.95,450820,0
2012-09-28,7.95,8.09,7.88,8,701136,0
2012-10-01,8.03,8.45,7.85,8.25,561502,0
2012-10-02,8.45,8.45,7.96,8,230580,0
2012-10-03,7.98,8.02,7.82,7.85,145112,0
2012-10-04,7.9,7.97,7.71,7.82,172104,0
2012-10-05,7.98,7.98,7.69,7.77,174930,0
2012-10-08,7.77,7.9,7.65,7.7,63059,0
2012-10-09,7.7,7.8,7.15,7.34,603242,0
2012-10-10,7.15,7.5,6.97,7.1,502965,0
2012-10-11,7.2,7.48,7.2,7.42,303593,0
2012-10-12,7.36,7.47,7.34,7.45,110525,0
2012-10-15,7.45,7.45,7.33,7.43,119229,0
2012-10-16,7.37,7.65,7.35,7.46,174326,0
2012-10-17,7.46,7.69,7.39,7.46,186251,0
2012-10-18,7.46,7.61,7.41,7.45,154159,0
2012-10-19,7.5,7.5,7.15,7.26,156432,0
2012-10-22,7.25,7.49,7.25,7.44,70354,0
2012-10-23,7.25,7.35,7.15,7.25,199143,0
2012-10-24,7.25,7.48,7.2,7.38,107121,0
2012-10-25,7.34,7.44,7.22,7.22,85827,0
2012-10-26,7.25,7.45,7.01,7.16,159906,0
2012-10-31,7.03,7.2,6.81,6.96,256360,0
2012-11-01,6.99,7,6.73,6.78,318916,0
2012-11-02,6.88,6.99,6.5,6.55,209684,0
2012-11-05,6.61,6.84,6.35,6.73,132730,0
2012-11-06,6.8,6.9,6.71,6.89,93561,0
2012-11-07,6.66,6.81,6.55,6.7,146594,0
2012-11-08,6.79,6.91,6.54,6.62,137780,0
2012-11-09,6.67,6.75,6.6,6.64,117420,0
2012-11-12,6.65,6.73,6.4,6.47,350276,0
2012-11-13,6.85,7.12,6.01,6.07,1122695,0
2012-11-14,6.09,6.14,5.32,5.67,747636,0
2012-11-15,5.31,5.92,5.26,5.63,346304,0
2012-11-16,5.5,5.58,5.15,5.17,461700,0
2012-11-19,5.4,5.75,5.18,5.31,484876,0
2012-11-20,5.38,5.4,5.07,5.29,476574,0
2012-11-21,5.37,5.68,5.27,5.64,411355,0
2012-11-23,5.6,6.22,5.6,6.2,300469,0
2012-11-26,6.1,6.35,5.92,6.09,544056,0
2012-11-27,6.14,6.53,6.1,6.53,397617,0
2012-11-28,6.51,6.62,6.35,6.53,250963,0
2012-11-29,6.61,6.64,6.35,6.5,253841,0
2012-11-30,6.57,6.97,6.3,6.65,346993,0
2012-12-03,6.79,6.87,6.61,6.87,346048,0
2012-12-04,6.7,6.82,6.37,6.44,302721,0
2012-12-05,6.5,6.5,6.11,6.35,788123,0
2012-12-06,6.35,6.41,6.12,6.21,277253,0
2012-12-07,6.19,6.33,6.11,6.14,223642,0
2012-12-10,6.02,6.06,5.25,5.46,1226216,0
2012-12-11,5.49,5.7,5.3,5.65,752762,0
2012-12-12,5.58,5.81,5.58,5.71,217274,0
2012-12-13,5.72,5.97,5.71,5.84,204404,0
2012-12-14,5.8,6.1,5.8,5.98,200932,0
2012-12-17,6.2,6.2,5.9,6,317658,0
2012-12-18,6,6.38,6,6.35,195474,0
2012-12-19,6.38,6.63,6.3,6.34,371117,0
2012-12-20,6.45,6.45,6,6.06,227090,0
2012-12-21,5.9,6.5,5.85,6.5,314331,0
2012-12-24,6.4,6.51,6.06,6.39,254289,0
2012-12-26,6.45,6.46,6.1,6.23,248489,0
2012-12-27,6.19,6.19,5.95,6,254705,0
2012-12-28,5.99,6.04,5.85,5.91,144174,0
2012-12-31,5.91,6.1,5.77,6.04,365585,0
2013-01-02,6.25,6.3,5.92,6.03,245377,0
2013-01-03,6.09,6.25,6,6.15,239133,0
2013-01-04,6.25,6.38,6.01,6.1,617484,0
2013-01-07,6.25,6.31,6.02,6.2,370240,0
2013-01-08,6.17,6.22,5.96,5.99,346392,0
2013-01-09,6,6.09,5.95,6,145053,0
2013-01-10,6,6.05,5.95,5.97,146191,0
2013-01-11,6,6.15,5.99,6.05,248640,0
2013-01-14,6.09,6.25,5.99,6.05,324453,0
2013-01-15,6.11,6.17,5.92,6.17,307855,0
2013-01-16,6.11,6.16,5.98,6.05,190840,0
2013-01-17,6.06,6.12,6,6.07,184798,0
2013-01-18,6.08,6.25,6.01,6.2,475802,0
2013-01-22,6.5,6.57,6.3,6.53,541671,0
2013-01-23,6.55,6.6,6.26,6.41,284100,0
2013-01-24,6.4,6.6,6.31,6.39,382627,0
2013-01-25,6.6,6.6,6.36,6.6,219526,0
2013-01-28,6.7,6.88,6.6,6.64,315034,0
2013-01-29,6.73,6.77,6.61,6.7,220143,0
2013-01-30,6.73,6.85,6.62,6.71,234213,0
2013-01-31,6.73,6.8,6.7,6.79,147862,0
2013-02-01,6.83,6.87,6.7,6.73,137607,0
2013-02-04,6.8,6.8,6.31,6.33,201371,0
2013-02-05,6.46,6.6,6.25,6.6,144367,0
2013-02-06,6.25,6.78,6.25,6.63,229332,0
2013-02-07,6.63,6.71,6.42,6.5,109575,0
2013-02-08,6.55,6.58,6.15,6.32,528073,0
2013-02-11,6.32,6.47,6.27,6.43,228385,0
2013-02-12,6.42,6.95,6.42,6.92,574710,0
2013-02-13,6.91,6.95,6.69,6.78,485807,0
2013-02-14,6.74,6.79,6.67,6.71,190959,0
2013-02-15,6.72,6.77,6.51,6.57,184476,0
2013-02-19,6.54,6.78,6.51,6.61,384215,0
2013-02-20,6.55,6.63,6.48,6.54,170531,0
2013-02-21,6.49,6.49,6.32,6.4,153957,0
2013-02-22,6.5,6.59,6.35,6.43,173763,0
2013-02-25,6.47,6.63,6.4,6.57,214576,0
2013-02-26,6.56,6.88,6.5,6.88,293589,0
2013-02-27,6.96,7.32,6.81,6.99,938571,0
2013-02-28,7.03,7.05,6.85,6.92,276414,0
2013-03-01,6.9,6.9,6.68,6.9,361643,0
2013-03-04,7.41,8.36,7.15,8.07,1916873,0
2013-03-05,8.05,8.7,8.04,8.5,2606345,0
2013-03-06,8.59,8.86,8.31,8.77,1876275,0
2013-03-07,10.37,10.68,9.5,10.01,4637045,0
2013-03-08,10.07,10.27,9.66,9.86,1313516,0
2013-03-11,9.75,10,9.4,9.58,1533866,0
2013-03-12,9.73,9.73,9.22,9.54,956146,0
2013-03-13,9.53,9.54,9.04,9.25,758300,0
2013-03-14,9.25,9.25,8.31,8.33,2448985,0
2013-03-15,8.34,8.83,8.13,8.22,1059453,0
2013-03-18,8.22,8.78,7.91,8.78,1429362,0
2013-03-19,8.87,9.2,8.78,9,1419132,0
2013-03-20,9.19,9.3,8.95,9.18,853762,0
2013-03-21,9.18,9.29,9.02,9.22,489675,0
2013-03-22,9.12,9.64,9.1,9.59,557581,0
2013-03-25,9.7,10.2,9.08,9.2,1044008,0
2013-03-26,9.22,9.39,9.05,9.05,382469,0
2013-03-27,9.01,9.22,8.69,8.73,736608,0
2013-03-28,8.75,9.05,8.58,9.01,500191,0
2013-04-01,9.11,9.21,8.77,8.84,469758,0
2013-04-02,9,9.15,8.61,8.65,512619,0
2013-04-03,8.65,8.69,8.11,8.22,691973,0
2013-04-04,8.22,8.65,8.18,8.61,521434,0
2013-04-05,8.39,8.64,8.34,8.55,656158,0
2013-04-08,8.55,8.67,8.3,8.4,473291,0
2013-04-09,8.42,8.6,8.35,8.47,475543,0
2013-04-10,8.49,8.49,8.22,8.25,989061,0
2013-04-11,8.59,8.61,8.2,8.28,687353,0
2013-04-12,8.31,8.65,8.12,8.59,659691,0
2013-04-15,8.76,8.78,8.17,8.28,579618,0
2013-04-16,8.34,8.39,8.1,8.33,870864,0
2013-04-17,8.31,8.6,8.16,8.32,705532,0
2013-04-18,8.31,8.33,8.02,8.07,660977,0
2013-04-19,8.1,8.49,8.07,8.1,912045,0
2013-04-22,8.07,8.26,8.02,8.15,396506,0
2013-04-23,8.1,8.19,7.9,8.04,962940,0
2013-04-24,8.05,8.16,7.8,8,644654,0
2013-04-25,8.02,8.18,7.96,8.04,481538,0
2013-04-26,8.01,8.45,7.91,8.45,494831,0
2013-04-29,8.52,9,8.4,8.76,1013895,0
2013-04-30,8.8,8.96,8.5,8.63,509075,0
2013-05-01,8.7,8.72,8.51,8.55,289694,0
2013-05-02,8.66,8.98,8.61,8.98,471601,0
2013-05-03,9.11,9.38,9.07,9.17,521020,0
2013-05-06,9.17,9.22,9.09,9.17,323529,0
2013-05-07,9.25,9.45,8.73,8.82,817601,0
2013-05-08,8.49,9.1,8.49,9.1,416557,0
2013-05-09,9.24,9.59,9.18,9.33,650099,0
2013-05-10,9.43,9.67,9.4,9.57,655294,0
2013-05-13,9.65,9.9,9.5,9.61,588399,0
2013-05-14,9.7,9.73,9.44,9.7,1104289,0
2013-05-15,9.8,9.8,9.41,9.6,2086234,0
2013-05-16,9,9.09,8.4,8.88,2452349,0
2013-05-17,8.7,8.8,8.1,8.25,1678654,0
2013-05-20,8.36,8.95,8.25,8.9,1197234,0
2013-05-21,8.92,8.98,8.65,8.94,553727,0
2013-05-22,8.91,9.12,8.41,8.5,829520,0
2013-05-23,8.41,8.54,8.25,8.5,511656,0
2013-05-24,8.42,8.55,8.19,8.35,453613,0
2013-05-28,8.41,8.5,8.17,8.2,358406,0
2013-05-29,8.19,8.2,7.9,8,605036,0
2013-05-30,8.05,8.45,7.86,8.37,977813,0
2013-05-31,8.39,8.44,8.1,8.12,370742,0
2013-06-03,8.13,8.23,7.9,7.99,340195,0
2013-06-04,8,8.22,7.93,7.98,307197,0
2013-06-05,7.94,8.01,7.72,7.81,492732,0
2013-06-06,7.8,8,7.7,7.93,204283,0
2013-06-07,7.9,8.2,7.9,8.08,261814,0
2013-06-10,8.1,8.25,8.04,8.18,296817,0
2013-06-11,8.2,8.22,8,8.03,280553,0
2013-06-12,8.15,8.17,7.98,8.03,316579,0
2013-06-13,8.02,8.44,7.98,8.39,510472,0
2013-06-14,8.4,8.54,8.03,8.05,442835,0
2013-06-17,8.08,8.15,7.99,8.02,292665,0
2013-06-18,8.01,8.48,7.91,8.25,717418,0
2013-06-19,8.39,8.39,8.05,8.05,340670,0
2013-06-20,7.9,8,7.8,7.88,394315,0
2013-06-21,8,8.01,7.65,7.84,539763,0
2013-06-24,7.84,7.88,7.05,7.38,1129971,0
2013-06-25,7.5,7.8,7.43,7.71,182070,0
2013-06-26,7.89,8.35,7.77,8.32,640434,0
2013-06-27,8.38,8.59,8.25,8.37,518496,0
2013-06-28,8.37,8.39,8.02,8.08,597633,0
2013-07-01,8.2,8.49,8.1,8.35,479971,0
2013-07-02,8.53,8.95,8.42,8.77,699893,0
2013-07-03,8.69,8.69,8.44,8.52,249687,0
2013-07-05,8.6,8.9,8.6,8.9,386737,0
2013-07-08,8.9,9.54,8.9,9.5,665181,0
2013-07-09,9.39,9.45,8.98,9.12,656688,0
2013-07-10,9.08,9.5,9.06,9.46,351180,0
2013-07-11,9.6,9.65,9.25,9.27,298600,0
2013-07-12,9.34,9.59,9.26,9.58,461732,0
2013-07-15,9.6,9.79,9.52,9.79,601930,0
2013-07-16,10.36,10.99,9.7,9.84,2952886,0
2013-07-17,9.8,10.3,9.6,10.25,921322,0
2013-07-18,10.33,10.49,10.21,10.39,600511,0
2013-07-19,10.35,11.23,10.27,10.98,1443165,0
2013-07-22,11.45,11.61,10.88,11.23,1705243,0
2013-07-23,11.92,12.21,11.41,12.08,2275174,0
2013-07-24,12.2,12.95,12.18,12.78,2490875,0
2013-07-25,12.98,13.78,12.85,13.65,2663987,0
2013-07-26,13.86,13.95,13,13.88,2283911,0
2013-07-29,13.95,14.56,13.49,13.94,1391699,0
2013-07-30,13.95,15.28,13.78,15.16,1855226,0
2013-07-31,15.21,16.73,15.15,16.15,3996355,0
2013-08-01,16.53,16.96,15.35,15.76,3474411,0
2013-08-02,16,16,15.53,15.91,1217000,0
2013-08-05,16.3,18.04,16.01,17.95,3476982,0
2013-08-06,17.85,18.59,16.25,17.4,3165579,0
2013-08-07,17.45,17.47,16.72,17.28,1319107,0
2013-08-08,17.51,17.95,16.4,16.59,1692240,0
2013-08-09,16.7,16.83,14.7,15.59,3435448,0
2013-08-12,15.75,16.95,15.14,15.9,3973258,0
2013-08-13,18.09,19.98,17.5,19.51,10448768,0
2013-08-14,19.09,19.46,18.13,19.22,3025326,0
2013-08-15,18.66,18.7,17.3,17.7,3314675,0
2013-08-16,17.86,18,16.9,17.98,2531183,0
2013-08-19,18.21,19.16,17.65,18.53,2308568,0
2013-08-20,18.65,19.15,18.53,18.84,1333706,0
2013-08-21,18.65,19.35,18.5,18.77,1442288,0
2013-08-22,19.07,19.22,18.12,18.24,1581929,0
2013-08-23,18.37,18.89,18.25,18.36,1373855,0
2013-08-26,17.98,18.04,17.47,17.86,2640680,0
2013-08-27,17.51,17.78,17.44,17.48,1418488,0
2013-08-28,17.41,17.41,16.6,16.76,2044310,0
2013-08-29,17,17.25,16.55,16.77,1974078,0
2013-08-30,17.25,17.32,16.51,16.94,2181968,0
2013-09-03,17.3,18.01,16.75,16.92,1940015,0
2013-09-04,16.56,16.74,15.36,16.57,4381382,0
2013-09-05,16.78,17.84,16.65,17.27,2199089,0
2013-09-06,17.45,17.55,16.66,17.04,1487216,0
2013-09-09,17.06,18.4,17.06,17.98,2767678,0
2013-09-10,18.38,18.39,17.54,17.88,1709823,0
2013-09-11,18.16,18.98,17.57,18.15,3695616,0
2013-09-12,18.45,20.21,17.63,20.11,4822404,0
2013-09-13,21.31,22.52,20.76,21.84,11703201,0
2013-09-16,22.9,22.95,20.28,20.6,5627596,0
2013-09-17,20.55,22.85,20.26,22.5,5354171,0
2013-09-18,22.57,23.6,21.9,22.65,4587301,0
2013-09-19,22.98,23.39,21.9,22.44,3277368,0
2013-09-20,23,23.42,22.35,22.86,4418080,0
2013-09-23,23.25,23.96,21.51,23.8,4349884,0
2013-09-24,23.98,24.1,23.1,23.36,3149939,0
2013-09-25,23.26,23.9,23.07,23.33,1986132,0
2013-09-26,23.5,23.9,23.06,23.45,1691925,0
2013-09-27,23.22,23.5,22.3,22.45,2546172,0
2013-09-30,21.87,22.5,20.75,21.79,2880936,0
2013-10-01,21.63,22,20.54,21,5368531,0
2013-10-02,21.07,21.85,20.88,21.7,3905208,0
2013-10-03,21.8,22.25,20.32,20.76,4078215,0
2013-10-04,20.84,21.92,20.33,21.7,3496182,0
2013-10-07,21.41,22.35,20.85,20.92,3019520,0
2013-10-08,19.92,21.4,19.5,19.7,6091232,0
2013-10-09,20.07,20.12,17.53,18.9,6029397,0
2013-10-10,19.65,19.98,19.3,19.68,2650186,0
2013-10-11,19.85,20.23,19.4,20.1,2320887,0
2013-10-14,19.82,21.34,19.55,21.26,2892862,0
2013-10-15,21.63,22.05,20.62,20.8,5418230,0
2013-10-16,21.2,21.77,20.83,21.67,3929721,0
2013-10-17,22.16,24.6,22.04,24.44,7343549,0
2013-10-18,25.29,25.56,23.68,24.92,8473149,0
2013-10-21,25.46,25.9,24.5,24.62,6002402,0
2013-10-22,24.78,24.86,22.6,23.84,5644193,0
2013-10-23,23.5,23.71,22.65,22.88,4638796,0
2013-10-24,23,23.2,8.46,12.09,29378595,0
2013-10-25,10.5,13.38,9.61,10.63,31705081,0
2013-10-28,11.7,12.73,7.58,8.8,35987312,0
2013-10-29,9.82,12.19,8.42,11.01,28357972,0
2013-10-30,12.1,13.64,11.88,12.25,16614892,0
2013-10-31,12.95,14.88,12.37,14.4,17210709,0
2013-11-01,15.32,15.85,12.5,12.78,22782456,0
2013-11-04,13.4,13.59,11.5,11.94,11283305,0
2013-11-05,11.35,11.47,9.32,9.52,17000725,0
2013-11-06,10.33,11.3,10.12,11.14,9632756,0
2013-11-07,11.2,11.69,10.25,10.97,5157953,0
2013-11-08,11.2,11.74,10.75,11.33,4120081,0
2013-11-11,11.59,13.55,11.55,13.49,8645368,0
2013-11-12,14.71,14.75,13.65,14.31,10725385,0
2013-11-13,13.81,14.6,12.7,13.05,9747446,0
2013-11-14,13.18,13.5,12.22,12.61,5033581,0
2013-11-15,12.54,13.45,11.7,12.66,6859471,0
2013-11-18,13.11,13.99,12.72,12.9,4887560,0
2013-11-19,13.41,13.71,12.74,13.37,4601809,0
2013-11-20,14.12,14.41,13.75,13.92,7149960,0
2013-11-21,14.18,14.51,13.7,14.24,4499009,0
2013-11-22,14.13,14.38,13.8,14.15,2544882,0
2013-11-25,14.03,14.1,13,13.12,3273940,0
2013-11-26,12.53,13.08,12.5,12.98,2120675,0
2013-11-27,12.84,13.25,12.71,12.96,1337243,0
2013-11-29,12.97,13.28,12.97,13.06,947151,0
2013-12-02,13.12,13.44,13.01,13.39,1514222,0
2013-12-03,13.4,13.47,13.05,13.28,2046655,0
2013-12-04,13.12,13.75,12.5,13.73,1921924,0
2013-12-05,13.59,14.18,13.26,13.54,2675870,0
2013-12-06,13.37,13.85,12.02,12.54,2791316,0
2013-12-09,12.9,12.97,12.29,12.57,1396063,0
2013-12-10,12.35,12.61,11.67,11.85,3059891,0
2013-12-11,11.99,12.07,10.53,11.3,6437723,0
2013-12-12,11.3,11.74,10.94,11.03,3256864,0
2013-12-13,10.9,12.18,10.88,12.1,3561108,0
2013-12-16,11.93,12.36,11.51,11.75,2447664,0
2013-12-17,11.68,11.98,11.52,11.85,1385146,0
2013-12-18,11.55,11.84,11.1,11.25,2215549,0
2013-12-19,11.16,11.96,11.12,11.84,2916120,0
2013-12-20,11.61,11.86,11.23,11.5,2973199,0
2013-12-23,11.83,11.94,11.32,11.56,2698963,0
2013-12-24,11.5,11.6,11.32,11.45,574144,0
2013-12-26,11.4,12.48,11.4,12.25,2734687,0
2013-12-27,12.25,12.35,11.67,11.85,1462708,0
2013-12-30,11.7,14.8,11.7,13.9,13574305,0
2013-12-31,14.38,16.21,14.37,14.7,12198793,0
2014-01-02,15.42,16.25,14.76,16.06,7510584,0
2014-01-03,16.1,16.3,15.27,15.95,4940595,0
2014-01-06,15.65,15.85,15.21,15.47,2392418,0
2014-01-07,15.33,15.75,14.23,14.52,3789868,0
2014-01-08,14.16,14.92,13.74,14.02,3359465,0
2014-01-09,14.35,14.43,13.4,13.93,3085318,0
2014-01-10,14,14.49,13.9,14.46,1956285,0
2014-01-13,14.35,14.7,13.85,14,2327561,0
2014-01-14,14,14.39,13.82,13.92,1180431,0
2014-01-15,15.85,16.63,15.1,15.63,11823475,0
2014-01-16,15.95,16.3,15.34,15.64,3965347,0
2014-01-17,15.97,15.98,15.48,15.61,2298554,0
2014-01-21,15.96,17.14,15.55,17.07,7800082,0
2014-01-22,17.25,18.5,17.16,17.98,7564711,0
2014-01-23,16.82,17.5,16.35,17.38,5749706,0
2014-01-24,17.71,17.76,15.7,15.78,4793790,0
2014-01-27,15.7,15.77,14.28,15.23,5137961,0
2014-01-28,15.25,16.37,15.07,16.19,3417359,0
2014-01-29,15.79,16.43,15.52,15.8,1920336,0
2014-01-30,16.13,16.4,15.76,16.01,1456630,0
2014-01-31,16.14,17.16,15.82,17.02,2494436,0
2014-02-03,17.45,17.79,16.3,16.37,2907608,0
2014-02-04,16.85,16.9,15.61,16.9,2145810,0
2014-02-05,16.71,17.18,16.43,16.59,1720270,0
2014-02-06,16.7,17.48,16.52,16.68,2498030,0
2014-02-07,16.79,17.36,16.79,17.01,2442666,0
2014-02-10,17.01,18.18,16.85,17.93,3740937,0
2014-02-11,18.27,18.39,17.35,17.93,3083413,0
2014-02-12,18.29,18.31,17.7,18.25,2558307,0
2014-02-13,18,18.83,17.82,18.24,4160355,0
2014-02-14,18.24,18.37,17.69,18.02,2703937,0
2014-02-18,18.16,18.6,18.03,18.48,2098391,0
2014-02-19,18.57,18.81,18.36,18.46,2080816,0
2014-02-20,18.42,18.68,18.22,18.61,1825769,0
2014-02-21,18.57,18.89,18.31,18.5,1853166,0
2014-02-24,18.75,19.68,18.75,19.65,4249674,0
2014-02-25,19.79,19.96,18.9,19.85,3982062,0
2014-02-26,19.92,20.17,19.41,19.95,2524246,0
2014-02-27,20,21.25,19.94,21.21,3538551,0
2014-02-28,21.44,22.33,17.13,19.41,11293814,0
2014-03-03,19.72,21.2,19.2,20.87,5292323,0
2014-03-04,21.27,21.59,20.73,21.39,3341173,0
2014-03-05,21,21.2,20.2,20.83,2406125,0
2014-03-06,20.76,20.97,20.56,20.84,2097773,0
2014-03-07,21.03,21.1,20.37,20.6,1588158,0
2014-03-10,20.45,20.45,18.77,19.2,3920912,0
2014-03-11,19.27,19.6,18.35,18.61,2709518,0
2014-03-12,18.5,19.3,18.12,18.91,2354602,0
2014-03-13,19.02,19.25,18.52,18.59,2572261,0
2014-03-14,18.47,18.77,18.06,18.28,2701313,0
2014-03-17,18.56,20.44,18.5,20.25,3922372,0
2014-03-18,20.23,20.85,19.84,20.44,2619834,0
2014-03-19,20.51,20.84,20.08,20.31,1871635,0
2014-03-20,20.3,20.5,19.53,19.98,2523128,0
2014-03-21,19.82,20.23,19.58,19.66,2332659,0
2014-03-24,20,20,18.35,18.51,2851230,0
2014-03-25,19.19,19.43,17.9,18.19,3900061,0
2014-03-26,18.08,18.45,16.28,16.9,5635000,0
2014-03-27,16.92,17.15,16.16,16.77,2045129,0
2014-03-28,16.9,17.69,16.6,16.83,1822945,0
2014-03-31,16.92,17.64,16.56,17.61,2116689,0
2014-04-01,17.64,18.39,17.62,17.94,2089470,0
2014-04-02,18.02,18.02,17.22,17.27,2066238,0
2014-04-03,17.6,17.6,17,17.13,2108231,0
2014-04-04,16.77,17.15,16.4,17,2263438,0
2014-04-07,16.76,17.05,15.03,15.81,2725943,0
2014-04-08,15.99,16.54,15.73,15.94,1717424,0
2014-04-09,16.16,16.94,16.16,16.78,1753266,0
2014-04-10,17.12,17.12,15.72,15.99,3626660,0
2014-04-11,13.28,14.5,11.4,12.7,10884992,0
2014-04-14,12.26,12.8,9.65,11.05,14016286,0
2014-04-15,11.06,12.83,10.56,12.6,5070224,0
2014-04-16,12.79,13.04,11.65,12.26,2742483,0
2014-04-17,12.01,13.1,11.81,12.9,2713709,0
2014-04-21,12.9,13.2,12.34,13.15,1394606,0
2014-04-22,13.1,13.91,12.98,13.83,1820451,0
2014-04-23,13.8,14.68,13.32,13.96,2010463,0
2014-04-24,14.38,14.45,13.57,13.9,1333218,0
2014-04-25,13.65,13.89,12.9,13.23,1548175,0
2014-04-28,13.15,13.2,10.72,12.12,4690465,0
2014-04-29,12.2,12.2,11,11.16,4694405,0
2014-04-30,12.08,13.49,11.7,12.36,5464842,0
2014-05-01,12.54,12.8,12.24,12.46,1833320,0
2014-05-02,12.26,12.56,11.8,11.99,1757265,0
2014-05-05,11.91,12.26,11.55,11.7,1425488,0
2014-05-06,11.76,12.04,11.2,11.21,1154826,0
2014-05-07,11.33,11.38,10.65,11.11,1649592,0
2014-05-08,10.67,11.4,10.59,11.01,850122,0
2014-05-09,11.04,12.27,10.75,11.97,1958423,0
2014-05-12,12.05,12.61,11.78,12.12,1809395,0
2014-05-13,12.1,12.1,10.8,11.17,3604695,0
2014-05-14,10.81,11.42,10.23,10.23,4852830,0
2014-05-15,9.18,9.28,7.2,7.27,20662006,0
2014-05-16,7.56,8.12,6.66,8.04,9063996,0
2014-05-19,7.9,7.94,7.35,7.5,3741125,0
2014-05-20,7.4,7.49,7.19,7.39,2023220,0
2014-05-21,7.46,7.78,7.29,7.62,2481766,0
2014-05-22,7.56,7.9,7.12,7.34,2602581,0
2014-05-23,7.29,7.85,7.15,7.63,2629877,0
2014-05-27,7.5,8.12,7.36,7.55,3163653,0
2014-05-28,7.68,7.69,7.16,7.35,2733140,0
2014-05-29,7.31,7.32,6.25,6.79,7959601,0
2014-05-30,7.57,8.77,7.25,7.59,19842452,0
2014-06-02,7.71,7.76,7.25,7.69,3402416,0
2014-06-03,7.6,7.69,7.32,7.63,1691631,0
2014-06-04,10.2,10.85,9.4,9.99,38222669,0
2014-06-05,10.18,10.8,9.67,9.84,14867872,0
2014-06-06,9.94,10.04,9.1,9.35,7437860,0
2014-06-09,9.35,10,8.87,9.59,6032233,0
2014-06-10,9.92,9.99,9.16,9.23,5671700,0
2014-06-11,9.06,9.1,7.66,8.15,18541030,0
2014-06-12,8.17,8.18,7.63,7.74,6477794,0
2014-06-13,7.69,7.99,7.21,7.94,7080385,0
2014-06-16,7.78,7.78,7.3,7.44,6629394,0
2014-06-17,7.5,7.67,7.21,7.63,6248513,0
2014-06-18,7.61,7.69,7.39,7.62,3241333,0
2014-06-19,7.55,7.79,7.41,7.61,2971951,0
2014-06-20,7.6,7.61,7.24,7.35,4087313,0
2014-06-23,7.33,7.36,7.02,7.19,5102480,0
2014-06-24,7.22,7.27,7.01,7.04,3261957,0
2014-06-25,7.03,7.07,6.63,6.67,5283156,0
2014-06-26,6.65,6.68,6.22,6.37,9034526,0
2014-06-27,6.31,6.35,5.58,6.07,15312950,0
2014-06-30,6.12,6.45,6.01,6.14,5112507,0
2014-07-01,6.1,6.6,6.1,6.37,3456629,0
2014-07-02,6.5,7.64,6.37,6.76,16736800,0
2014-07-03,5.31,5.35,4.23,4.58,35266532,0
2014-07-07,4.43,4.89,4.32,4.48,13545741,0
2014-07-08,4.54,4.63,4.12,4.14,8752810,0
2014-07-09,4.58,4.63,4.32,4.42,11109059,0
2014-07-10,4.2,4.53,4.16,4.37,5757939,0
2014-07-11,4.4,4.6,4.33,4.39,4068834,0
2014-07-14,4.41,4.68,4.41,4.51,4838386,0
2014-07-15,4.52,4.6,4.3,4.44,4539270,0
2014-07-16,4.5,4.5,4.32,4.36,5416136,0
2014-07-17,4.32,4.4,4.28,4.35,2791290,0
2014-07-18,3.55,5.1,3.45,5.01,28641084,0
2014-07-21,5.12,5.5,4.91,5.42,11013534,0
2014-07-22,5.38,5.57,5.1,5.37,7453017,0
2014-07-23,5.73,6.65,5.6,6.55,16042945,0
2014-07-24,6.56,6.73,6.1,6.21,8301509,0
2014-07-25,6.27,7.04,6.21,6.67,10464711,0
2014-07-28,6.86,7.18,6.45,6.59,8647225,0
2014-07-29,6.67,7.06,6.56,6.9,7097495,0
2014-07-30,8.44,8.44,7.28,7.44,21391769,0
2014-07-31,7.36,7.36,6.6,6.76,6994852,0
2014-08-01,6.79,6.79,6.2,6.55,4378177,0
2014-08-04,6.65,7,6.47,7,3889548,0
2014-08-05,6.92,7,6.8,6.91,2888469,0
2014-08-06,6.91,7.17,6.68,6.78,3522503,0
2014-08-07,7.09,7.11,6.56,6.71,3181550,0
2014-08-08,6.71,6.71,6.3,6.44,2943328,0
2014-08-11,6.5,6.78,6.43,6.67,2514588,0
2014-08-12,6.61,6.74,6.28,6.48,3933236,0
2014-08-13,6.47,6.56,6.35,6.44,2228940,0
2014-08-14,6.45,6.53,6.36,6.41,1062862,0
2014-08-15,5.61,6.57,5.56,6.48,10047343,0
2014-08-18,6.5,6.74,6.48,6.69,2762521,0
2014-08-19,6.77,6.85,6.51,6.7,2468925,0
2014-08-20,6.98,7.18,6.61,6.83,4288553,0
2014-08-21,6.94,7,6.6,6.81,2626328,0
2014-08-22,6.82,6.9,6.65,6.8,1781453,0
2014-08-25,6.85,6.89,6.75,6.78,1122368,0
2014-08-26,6.79,6.82,6.7,6.7,959732,0
2014-08-27,6.7,6.79,6.51,6.63,1987915,0
2014-08-28,6.59,6.64,6.41,6.57,1170243,0
2014-08-29,6.6,6.62,6.46,6.54,1048463,0
2014-09-02,6.48,6.66,6.4,6.54,1483747,0
2014-09-03,6.62,6.71,6.51,6.55,1624957,0
2014-09-04,6.56,6.77,6.45,6.5,2447603,0
2014-09-05,6.51,6.57,6.4,6.46,1605924,0
2014-09-08,6.44,6.5,6.3,6.4,1560640,0
2014-09-09,6.38,6.5,6.23,6.28,1531062,0
2014-09-10,6.28,6.33,5.98,6.3,2397723,0
2014-09-11,6.22,6.28,6.12,6.14,1092432,0
2014-09-12,6.14,6.21,6.05,6.06,965769,0
2014-09-15,6.05,6.08,5.75,5.78,1870649,0
2014-09-16,5.7,5.97,5.7,5.87,1393310,0
2014-09-17,5.91,6.54,5.86,6.16,4341630,0
2014-09-18,6.13,6.42,5.95,6.03,2368306,0
2014-09-19,6.02,6.12,5.92,5.98,1952887,0
2014-09-22,6.01,6.03,5.52,5.77,3135643,0
2014-09-23,5.76,6.75,5.68,6.5,7261068,0
2014-09-24,6.41,6.6,6.32,6.37,1934338,0
2014-09-25,6.35,6.39,6.09,6.12,2016475,0
2014-09-26,6.13,6.45,6.12,6.33,1744043,0
2014-09-29,6.36,7.01,6.33,7,4333502,0
2014-09-30,7.2,7.2,6.85,6.97,5107570,0
2014-10-01,6.91,6.91,6.54,6.7,2983801,0
2014-10-02,6.81,6.99,6.59,6.93,2120721,0
2014-10-03,6.98,7.35,6.86,6.93,4499978,0
2014-10-06,7.02,7.72,7,7.24,5711415,0
2014-10-07,7.19,7.24,6.85,7.1,3223264,0
2014-10-08,6.95,7.22,6.9,7.02,2656338,0
2014-10-09,7.01,7.47,6.88,7.2,2440044,0
2014-10-10,7.12,7.37,7.05,7.17,1959350,0
2014-10-13,7.43,7.64,7.15,7.49,2286086,0
2014-10-14,7.56,7.73,7.33,7.56,3457501,0
2014-10-15,7.48,7.6,7.23,7.6,1628573,0
2014-10-16,7.44,8.08,7.42,8.01,3235807,0
2014-10-17,8.11,8.43,8.04,8.4,4339995,0
2014-10-20,8.4,9.35,8.3,9.26,6497404,0
2014-10-21,9.23,9.88,7.2,8.33,17199819,0
2014-10-22,8.17,8.85,8.02,8.55,3167829,0
2014-10-23,8.53,8.93,8.42,8.61,2715236,0
2014-10-24,8.8,9.02,8.51,8.94,3020879,0
2014-10-27,10.49,10.69,9.34,9.46,16955758,0
2014-10-28,9.55,9.66,7.94,8,9166920,0
2014-10-29,8.22,8.51,7.43,7.81,6849553,0
2014-10-30,7.89,8,7.5,7.55,2732768,0
2014-10-31,7.6,7.72,7.05,7.31,3592737,0
2014-11-03,7.3,7.3,7.04,7.17,2469331,0
2014-11-04,7.12,7.23,6.79,6.88,3473452,0
2014-11-05,6.82,7.18,6.59,6.87,3048064,0
2014-11-06,7.03,7.18,6.83,6.98,1949003,0
2014-11-07,6.99,7.2,6.9,7.18,1633307,0
2014-11-10,7.17,7.75,7.1,7.49,2683432,0
2014-11-11,7.67,7.85,7.4,7.58,1900880,0
2014-11-12,7.55,7.81,7.5,7.75,1379294,0
2014-11-13,7.73,7.88,7.2,7.27,1987750,0
2014-11-14,7.2,7.45,7.12,7.42,1417311,0
2014-11-17,7.4,7.5,7.08,7.17,1477757,0
2014-11-18,7.01,7.25,7,7,1915352,0
2014-11-19,7,7.05,6.87,6.92,1371230,0
2014-11-20,6.95,7.09,6.81,6.91,1119997,0
2014-11-21,6.97,7.23,6.93,7,1364247,0
2014-11-24,7.02,7.5,7,7.48,2308076,0
2014-11-25,7.43,7.48,7.17,7.25,1404172,0
2014-11-26,7.29,7.47,7.24,7.31,1134658,0
2014-11-28,7.3,7.32,6.9,7.02,1119602,0
2014-12-01,7.08,7.12,6.31,6.55,3367694,0
2014-12-02,6.5,6.83,6.46,6.76,1490171,0
2014-12-03,6.63,6.79,6.5,6.52,1801403,0
2014-12-04,6.53,6.64,6.1,6.17,2781403,0
2014-12-05,6.31,6.74,6.21,6.54,1887810,0
2014-12-08,6.5,6.55,6.28,6.51,2062422,0
2014-12-09,6.33,6.4,6,6.03,2366029,0
2014-12-10,5.78,6.6,5.68,5.72,4924761,0
2014-12-11,5.8,6.04,5.32,5.44,2671383,0
2014-12-12,5.38,5.42,4.8,5.35,4204930,0
2014-12-15,5.41,5.72,4.96,5,2297198,0
2014-12-16,4.94,5.07,4.7,4.72,3349952,0
2014-12-17,4.74,4.89,4.45,4.86,4493502,0
2014-12-18,5.26,5.53,5.01,5.03,4763627,0
2014-12-19,4.67,4.83,4,4.09,10806484,0
2014-12-22,3.89,4.19,3.45,3.46,9066901,0
2014-12-23,3.98,4.77,3.86,4.68,18775397,0
2014-12-24,4.54,5.08,4.25,4.32,9472744,0
2014-12-26,4.49,4.5,3.95,4.2,8883922,0
2014-12-29,4.13,4.29,4.02,4.03,2901553,0
2014-12-30,4.03,4.09,3.93,4.01,2259375,0
2014-12-31,3.98,4.03,3.83,3.91,3359055,0
2015-01-02,3.89,4.28,3.72,4.28,4256165,0
2015-01-05,4.11,4.18,3.95,4.13,2121973,0
2015-01-06,4.43,4.5,4.25,4.39,4588981,0
2015-01-07,4.57,4.73,4.43,4.6,3463121,0
2015-01-08,4.55,4.67,4.3,4.39,2635571,0
2015-01-09,4.42,4.46,4.16,4.45,2307927,0
2015-01-12,4.38,4.44,4.24,4.38,1491359,0
2015-01-13,4.3,4.42,4.18,4.22,1628160,0
2015-01-14,4.21,4.27,4.09,4.18,1359860,0
2015-01-15,4.16,4.18,4.03,4.1,1211182,0
2015-01-16,4.12,4.35,4.04,4.09,1567750,0
2015-01-20,4.05,4.11,3.85,3.97,1843553,0
2015-01-21,3.95,4,3.9,3.95,1138255,0
2015-01-22,3.98,3.99,3.8,3.88,1532234,0
2015-01-23,3.9,4,3.78,3.88,1142596,0
2015-01-26,3.82,3.95,3.82,3.86,462376,0
2015-01-27,3.83,3.88,3.75,3.8,723182,0
2015-01-28,3.81,3.82,3.56,3.61,1516405,0
2015-01-29,3.59,3.62,3.22,3.5,2922630,0
2015-01-30,3.5,3.52,3.35,3.43,1161942,0
2015-02-02,3.45,3.58,3.31,3.38,1397522,0
2015-02-03,3.36,3.57,3.35,3.49,1046585,0
2015-02-04,3.5,3.57,3.42,3.48,592309,0
2015-02-05,3.53,3.76,3.49,3.71,1145386,0
2015-02-06,3.71,3.77,3.51,3.51,935861,0
2015-02-09,3.64,3.75,3.58,3.59,884485,0
2015-02-10,3.6,3.7,3.53,3.59,396088,0
2015-02-11,3.61,3.85,3.58,3.85,1352797,0
2015-02-12,3.85,4.09,3.74,3.98,1704026,0
2015-02-13,4.01,4.09,3.88,3.95,968575,0
2015-02-17,4,4.27,3.95,4.25,1402701,0
2015-02-18,4.3,4.31,4.02,4.21,860307,0
2015-02-19,4.18,4.27,4.1,4.14,796684,0
2015-02-20,4.12,4.18,4.05,4.15,633901,0
2015-02-23,4.14,4.21,4.03,4.08,1144785,0
2015-02-24,4.05,4.12,3.93,3.94,907866,0
2015-02-25,3.93,4.07,3.93,4.01,587329,0
2015-02-26,4.13,4.15,3.95,4,479767,0
2015-02-27,3.99,4.09,3.96,4.07,372905,0
2015-03-02,4.1,4.1,3.96,3.99,632700,0
2015-03-03,3.99,4.07,3.9,3.92,650300,0
2015-03-04,4.02,4.06,3.92,3.92,908700,0
2015-03-05,3.92,4.02,3.9,3.95,892400,0
2015-03-06,3.99,4,3.9,3.95,701400,0
2015-03-09,3.94,3.97,3.7,3.75,922600,0
2015-03-10,3.72,3.79,3.6,3.61,738200,0
2015-03-11,3.59,3.65,3.42,3.52,1038400,0
2015-03-12,3.55,3.74,3.55,3.69,527900,0
2015-03-13,3.66,3.77,3.55,3.55,676000,0
2015-03-16,3.54,3.96,3.51,3.83,1225600,0
2015-03-17,3.83,4.03,3.79,4.03,939500,0
2015-03-18,4,4.07,3.82,3.95,1849400,0
2015-03-19,4.1,4.17,3.8,3.89,2647500,0
2015-03-20,3.91,3.95,3.65,3.74,1731300,0
2015-03-23,3.7,3.82,3.63,3.64,1412700,0
2015-03-24,3.66,3.87,3.6,3.75,1644300,0
2015-03-25,3.75,3.85,3.65,3.67,545600,0
2015-03-26,3.65,3.88,3.63,3.85,1275700,0
2015-03-27,3.85,4.05,3.8,3.99,1341000,0
2015-03-30,3.98,4.04,3.78,3.81,1161100,0
2015-03-31,3.76,3.85,3.71,3.73,523277,0
2015-04-01,3.73,3.88,3.72,3.83,948500,0
2015-04-02,3.83,3.9,3.76,3.83,550900,0
2015-04-06,3.8,3.88,3.78,3.82,698100,0
2015-04-07,3.81,3.88,3.7,3.72,1062415,0
2015-04-08,3.77,4.1,3.74,4,3995500,0
2015-04-09,4.06,4.14,3.93,4.12,2433984,0
2015-04-10,4.1,4.19,4.07,4.12,1347500,0
2015-04-13,4.1,4.19,4.07,4.14,1090700,0
2015-04-14,4.17,4.18,4.04,4.17,814900,0
2015-04-15,4.18,4.18,4.1,4.16,548091,0
2015-04-16,4.15,4.42,4.12,4.28,3217704,0
2015-04-17,4.19,4.3,4.1,4.15,1195400,0
2015-04-20,4.15,4.2,4.1,4.14,428549,0
2015-04-21,4.19,4.2,4.05,4.12,1203477,0
2015-04-22,4.12,4.23,4.07,4.16,1022151,0
2015-04-23,4.1,4.19,4.1,4.16,467900,0
2015-04-24,4.14,4.3,4.13,4.2,1073200,0
2015-04-27,4.22,4.33,4.1,4.12,1704500,0
2015-04-28,4.15,4.17,4.1,4.11,540800,0
2015-04-29,4.08,4.11,3.9,3.96,1484700,0
2015-04-30,3.9,3.94,3.75,3.84,905300,0
2015-05-01,3.88,3.89,3.78,3.86,620000,0
2015-05-04,3.87,3.87,3.78,3.81,513000,0
2015-05-05,3.77,3.84,3.62,3.67,1240500,0
2015-05-06,3.65,3.69,3.55,3.56,993896,0
2015-05-07,3.54,3.54,3.4,3.44,1498236,0
2015-05-08,3.5,3.51,3.36,3.44,649700,0
2015-05-11,3.45,3.57,3.41,3.51,745900,0
2015-05-12,3.53,3.77,3.51,3.67,933660,0
2015-05-13,3.62,3.74,3.51,3.71,762300,0
2015-05-14,3.7,3.76,3.58,3.66,620500,0
2015-05-15,3.69,3.82,3.63,3.78,1193037,0
2015-05-18,3.78,3.82,3.55,3.67,1329779,0
2015-05-19,3.67,3.75,3.57,3.71,1050400,0
2015-05-20,3.81,3.88,3.55,3.56,1403700,0
2015-05-21,3.5,3.75,3.47,3.61,1117400,0
2015-05-22,3.57,3.76,3.56,3.65,1108700,0
2015-05-26,3.69,3.85,3.59,3.85,1963747,0
2015-05-27,3.85,4.25,3.7,4.15,4411900,0
2015-05-28,4.04,4.16,3.96,4.14,1645058,0
2015-05-29,4.26,4.27,4,4.11,1765400,0
2015-06-01,4.14,4.32,4.12,4.19,2215568,0
2015-06-02,4.27,4.6,4.25,4.54,3349167,0
2015-06-03,4.63,5.25,4.61,5.24,6395900,0
2015-06-04,5.27,5.28,4.93,5.13,3386900,0
2015-06-05,5.1,5.35,5.04,5.33,2578600,0
2015-06-08,5.33,5.82,5.32,5.73,3662200,0
2015-06-09,5.7,5.92,5.39,5.85,3271064,0
2015-06-10,5.89,6.3,5.73,6.23,4197058,0
2015-06-11,6.27,6.54,5.72,6.02,6443164,0
2015-06-12,5.98,6.3,5.91,6.15,2443300,0
2015-06-15,6.12,6.38,5.99,6.33,2503000,0
2015-06-16,6.3,6.35,6.01,6.07,1766600,0
2015-06-17,6.17,6.29,6.07,6.25,2204500,0
2015-06-18,6.16,6.2,5.8,6.04,2148300,0
2015-06-19,5.98,5.98,5.43,5.56,4254500,0
2015-06-22,5.58,5.59,5.01,5.31,5207600,0
2015-06-23,5.38,5.45,5.27,5.32,993493,0
2015-06-24,5.32,5.4,5.12,5.15,1159200,0
2015-06-25,5.15,5.23,4.98,5.07,1119300,0
2015-06-26,4.89,5.04,4.7,5.02,2452000,0
2015-06-29,4.82,5.05,4.71,4.93,2160700,0
2015-06-30,5.11,5.33,4.98,5.28,1911174,0
2015-07-01,5.29,5.31,5.08,5.16,1568000,0
2015-07-02,5.15,5.33,5.07,5.21,1129300,0
2015-07-06,5.04,5.04,4.69,4.7,3258100,0
2015-07-07,4.58,4.59,3.58,3.78,5729800,0
2015-07-08,3.56,3.8,3.51,3.66,2660200,0
2015-07-09,4.12,4.31,4,4.05,3087900,0
2015-07-10,4.2,4.2,3.83,3.96,2333500,0
2015-07-13,4.01,4.17,4.01,4.05,1316100,0
2015-07-14,4.03,4.09,4,4.06,630255,0
2015-07-15,4.03,4.06,3.86,3.9,1212676,0
2015-07-16,3.98,4.07,3.91,4.03,1380400,0
2015-07-17,4.1,4.14,3.9,4,1116300,0
2015-07-20,4.01,4.04,3.89,3.89,961900,0
2015-07-21,3.92,3.96,3.81,3.91,881200,0
2015-07-22,3.85,3.9,3.81,3.81,491300,0
2015-07-23,3.83,3.89,3.76,3.82,640600,0
2015-07-24,3.8,3.83,3.62,3.67,719500,0
2015-07-27,3.54,3.6,3.41,3.46,883900,0
2015-07-28,3.44,3.59,3.43,3.57,555000,0
2015-07-29,3.54,3.64,3.5,3.55,388300,0
2015-07-30,3.55,3.73,3.49,3.69,875900,0
2015-07-31,3.65,3.66,3.54,3.57,614800,0
2015-08-03,3.6,3.6,3.45,3.46,715040,0
2015-08-04,3.5,3.54,3.41,3.44,522300,0
2015-08-05,3.45,3.54,3.45,3.46,626800,0
2015-08-06,3.47,3.51,3.36,3.46,1200453,0
2015-08-07,3.46,3.48,3.36,3.46,1055100,0
2015-08-10,3.5,3.5,3.4,3.47,778200,0
2015-08-11,3.44,3.59,3.4,3.54,635829,0
2015-08-12,3.46,3.58,3.37,3.5,624700,0
2015-08-13,3.58,3.59,3.46,3.48,548300,0
2015-08-14,3.46,3.56,3.42,3.47,516600,0
2015-08-17,3.46,3.67,3.41,3.63,607500,0
2015-08-18,3.63,3.64,3.49,3.57,483000,0
2015-08-19,3.55,3.63,3.47,3.59,494100,0
2015-08-20,3.54,3.55,3.31,3.39,1158500,0
2015-08-21,3.33,3.34,3.21,3.28,1167000,0
2015-08-24,2.96,3.13,2.72,2.9,1371494,0
2015-08-25,3.16,3.19,2.93,3.01,748100,0
2015-08-26,3.15,3.16,2.95,3.03,2028800,0
2015-08-27,4.65,4.68,3.85,4.2,12933600,0
2015-08-28,4.14,4.44,4.08,4.27,3530600,0
2015-08-31,4.18,4.32,4.11,4.12,1034800,0
2015-09-01,4.04,4.08,3.78,3.83,1935800,0
2015-09-02,3.91,3.91,3.67,3.87,568700,0
2015-09-03,3.94,3.99,3.64,3.65,1064500,0
2015-09-04,3.61,3.8,3.61,3.65,730900,0
2015-09-08,3.78,3.81,3.67,3.71,565300,0
2015-09-09,3.75,3.84,3.58,3.59,723000,0
2015-09-10,3.56,3.66,3.56,3.64,245384,0
2015-09-11,3.63,3.65,3.55,3.59,350700,0
2015-09-14,3.54,3.55,3.37,3.44,664000,0
2015-09-15,3.45,3.55,3.38,3.44,630800,0
2015-09-16,3.52,3.6,3.45,3.53,566300,0
2015-09-17,3.49,3.74,3.47,3.63,792404,0
2015-09-18,3.6,3.8,3.58,3.67,929100,0
2015-09-21,3.7,3.75,3.52,3.57,615200,0
2015-09-22,3.55,3.61,3.43,3.55,572700,0
2015-09-23,3.57,3.62,3.46,3.52,396000,0
2015-09-24,3.5,3.57,3.43,3.55,561143,0
2015-09-25,3.56,3.64,3.44,3.47,890900,0
2015-09-28,3.45,3.47,3.23,3.23,843614,0
2015-09-29,3.28,3.3,2.92,3.07,1685000,0
2015-09-30,3.11,3.34,3.08,3.31,1101300,0
2015-10-01,3.36,3.36,3.16,3.18,351800,0
2015-10-02,3.16,3.46,3.1,3.45,694200,0
2015-10-05,3.46,3.56,3.39,3.5,612073,0
2015-10-06,3.49,3.56,3.36,3.41,435000,0
2015-10-07,3.48,3.61,3.45,3.6,679600,0
2015-10-08,3.59,3.75,3.53,3.69,448300,0
2015-10-09,3.66,3.78,3.6,3.73,377700,0
2015-10-12,3.73,3.87,3.73,3.75,489832,0
2015-10-13,3.76,3.85,3.63,3.64,521900,0
2015-10-14,3.63,3.79,3.58,3.75,523000,0
2015-10-15,3.81,4.08,3.8,4.08,1189900,0
2015-10-16,4.04,4.08,3.66,3.67,874200,0
2015-10-19,3.68,3.83,3.55,3.78,626600,0
2015-10-20,3.74,3.83,3.66,3.68,269221,0
2015-10-21,3.65,3.7,3.52,3.53,603500,0
2015-10-22,3.55,3.64,3.51,3.58,249400,0
2015-10-23,3.71,3.72,3.56,3.65,418600,0
2015-10-26,3.65,3.84,3.57,3.8,604900,0
2015-10-27,3.78,3.83,3.74,3.82,266900,0
2015-10-28,3.84,3.99,3.79,3.97,580400,0
2015-10-29,3.91,3.95,3.75,3.8,612000,0
2015-10-30,3.78,3.89,3.78,3.86,351300,0
2015-11-02,3.83,4.09,3.83,4.05,1686000,0
2015-11-03,4.09,4.25,4.05,4.18,876100,0
2015-11-04,4.16,4.24,4.04,4.05,626278,0
2015-11-05,4.09,4.09,3.91,4,406400,0
2015-11-06,3.98,4.15,3.92,4.08,455200,0
2015-11-09,4.08,4.1,3.94,3.96,510690,0
2015-11-10,3.95,3.96,3.8,3.82,442300,0
2015-11-11,3.87,3.87,3.74,3.76,281300,0
2015-11-12,3.75,3.9,3.67,3.8,361700,0
2015-11-13,3.81,4.03,3.69,3.94,559100,0
2015-11-16,3.92,4,3.81,3.9,347500,0
2015-11-17,3.92,3.99,3.81,3.82,336300,0
2015-11-18,3.87,3.92,3.68,3.72,568300,0
2015-11-19,3.79,3.89,3.71,3.77,767100,0
2015-11-20,3.84,4,3.78,3.95,643400,0
2015-11-23,3.98,4.1,3.9,4.03,751500,0
2015-11-24,4.01,4.04,3.92,3.99,485000,0
2015-11-25,4,4.03,3.96,4.01,539600,0
2015-11-27,3.95,3.98,3.85,3.97,503900,0
2015-11-30,3.96,4.23,3.94,4.21,1589400,0
2015-12-01,3.63,3.93,3.47,3.49,4138005,0
2015-12-02,3.58,3.7,3.51,3.64,1144948,0
2015-12-03,3.65,3.69,3.55,3.62,727589,0
2015-12-04,3.63,3.65,3.48,3.52,666800,0
2015-12-07,3.51,3.52,3.32,3.33,1035900,0
2015-12-08,3.32,3.32,3.2,3.26,1234050,0
2015-12-09,3.22,3.34,3.22,3.29,529100,0
2015-12-10,3.3,3.47,3.28,3.45,475400,0
2015-12-11,3.42,3.49,3.32,3.34,697300,0
2015-12-14,3.34,3.34,3.18,3.23,687107,0
2015-12-15,3.22,3.4,3.22,3.37,370700,0
2015-12-16,3.41,3.7,3.39,3.66,1502000,0
2015-12-17,3.69,3.79,3.6,3.63,911700,0
2015-12-18,3.58,3.76,3.47,3.49,704400,0
2015-12-21,3.5,3.56,3.33,3.46,1420500,0
2015-12-22,3.48,3.72,3.43,3.66,1734152,0
2015-12-23,3.71,3.81,3.66,3.72,760400,0
2015-12-24,3.72,3.8,3.68,3.74,306008,0
2015-12-28,3.7,3.74,3.61,3.68,415024,0
2015-12-29,3.77,3.89,3.66,3.71,770237,0
2015-12-30,3.67,3.775,3.6,3.61,489591,0
2015-12-31,3.64,3.7,3.58,3.64,603279,0
2016-01-04,3.56,3.61,3.46,3.52,588766,0
2016-01-05,3.52,3.64,3.5,3.57,402265,0
2016-01-06,3.54,3.54,3.35,3.39,497966,0
2016-01-07,3.3,3.44,3.19,3.19,1308270,0
2016-01-08,3.29,3.338,3.22,3.25,525926,0
2016-01-11,3.25,3.27,3.12,3.15,1268567,0
2016-01-12,3.17,3.26,3.12,3.19,530225,0
2016-01-13,3.21,3.35,3.13,3.15,788930,0
2016-01-14,3.16,3.27,3.13,3.24,978246,0
2016-01-15,3.14,3.19,3.1,3.14,1307725,0
2016-01-19,3.22,3.3,3.14,3.19,760100,0
2016-01-20,3.11,3.2,3.1,3.19,1179011,0
2016-01-21,3.15,3.4,3.11,3.38,871121,0
2016-01-22,3.4,3.55,3.4,3.52,847607,0
2016-01-25,3.53,3.68,3.5,3.53,941501,0
2016-01-26,3.54,3.68,3.5,3.56,663336,0
2016-01-27,3.55,3.58,3.46,3.48,388358,0
2016-01-28,3.53,3.61,3.45,3.5,312728,0
2016-01-29,3.5,3.62,3.48,3.53,306708,0
2016-02-01,3.51,3.623,3.45,3.62,341714,0
2016-02-02,3.57,3.63,3.36,3.42,743640,0
2016-02-03,3.53,3.53,3.3,3.31,510399,0
2016-02-04,3.27,3.6622,3.27,3.61,818497,0
2016-02-05,3.55,3.5908,3.2,3.21,689695,0
2016-02-08,3.22,3.29,3.15,3.18,786582,0
2016-02-09,3.12,3.29,3.1,3.16,838254,0
2016-02-10,3.18,3.32,3.14,3.15,431032,0
2016-02-11,3.11,3.24,3.094,3.2,438057,0
2016-02-12,3.2,3.27,3.15,3.26,698270,0
2016-02-16,3.25,3.52,3.22,3.42,1095793,0
2016-02-17,3.47,3.55,3.44,3.53,568492,0
2016-02-18,3.55,3.6,3.48,3.56,593834,0
2016-02-19,3.54,4,3.54,3.78,2287404,0
2016-02-22,3.91,3.93,3.56,3.7,1689190,0
2016-02-23,3.69,3.76,3.57,3.6,690239,0
2016-02-24,3.57,3.66,3.5,3.64,513579,0
2016-02-25,3.55,3.71,3.52,3.69,482301,0
2016-02-26,3.71,3.78,3.66,3.73,814191,0
2016-02-29,3.72,3.85,3.72,3.77,861709,0
2016-03-01,3.83,3.96,3.7949,3.95,659528,0
2016-03-02,3.95,4.24,3.93,4.2,1491588,0
2016-03-03,4.19,4.435,4.11,4.4,1046658,0
2016-03-04,4.45,4.49,4.29,4.43,998758,0
2016-03-07,4.47,4.55,4.36,4.47,1199605,0
2016-03-08,4.46,4.52,4.3,4.37,525790,0
2016-03-09,4.44,4.44,4.13,4.23,529376,0
2016-03-10,4.25,4.35,4.19,4.32,367943,0
2016-03-11,4.32,4.66,4.2707,4.64,1248363,0
2016-03-14,3.45,4.06,3.44,3.84,2362245,0
2016-03-15,3.85,3.85,3.68,3.72,415892,0
2016-03-16,3.78,3.84,3.67,3.78,552894,0
2016-03-17,3.76,3.935,3.76,3.84,518399,0
2016-03-18,3.89,3.92,3.72,3.76,525813,0
2016-03-21,3.82,3.85,3.69,3.82,1023437,0
2016-03-22,4.18,4.57,4.05,4.31,5924268,0
2016-03-23,4.3,4.4,4.25,4.35,1294360,0
2016-03-24,4.52,4.94,4.36,4.88,2903987,0
2016-03-28,4.8,4.99,4.71,4.75,1199049,0
2016-03-29,4.83,5.07,4.69,4.72,2315832,0
2016-03-30,4.77,4.94,4.36,4.59,2269053,0
2016-03-31,4.58,4.75,4.5,4.58,862423,0
2016-04-01,4.58,4.8,4.56,4.65,885338,0
2016-04-04,4.65,4.78,4.6173,4.65,631631,0
2016-04-05,4.61,4.77,4.54,4.6,729034,0
2016-04-06,4.61,4.78,4.55,4.67,760327,0
2016-04-07,4.62,4.73,4.5,4.58,741321,0
2016-04-08,4.62,4.6499,4.52,4.64,846456,0
2016-04-11,4.63,4.69,4.53,4.55,782201,0
2016-04-12,4.56,4.67,4.42,4.59,632094,0
2016-04-13,4.59,4.82,4.59,4.75,735995,0
2016-04-14,4.77,4.9,4.68,4.78,750528,0
2016-04-15,4.76,4.87,4.71,4.84,820226,0
2016-04-18,4.81,4.935,4.773,4.9,694219,0
2016-04-19,4.9,4.93,4.77,4.84,568316,0
2016-04-20,4.81,4.94,4.81,4.87,501201,0
2016-04-21,4.86,4.99,4.86,4.88,816325,0
2016-04-22,4.9,5.09,4.86,5.09,1303137,0
2016-04-25,5.05,5.35,5.04,5.12,1048834,0
2016-04-26,5.11,5.24,5.06,5.14,668859,0
2016-04-27,5.1,5.22,5.08,5.22,607093,0
2016-04-28,5.22,5.26,5.01,5.07,793624,0
2016-04-29,5.07,5.13,5,5.1,610125,0
2016-05-02,5.1,5.17,5.01,5.09,463661,0
2016-05-03,5.05,5.08,5,5.04,581733,0
2016-05-04,5.04,5.18,5.03,5.06,585944,0
2016-05-05,5.13,5.17,4.97,4.98,930982,0
2016-05-06,5.08,5.12,4.76,4.99,1240541,0
2016-05-09,4.99,5.05,4.62,4.64,1204799,0
2016-05-10,4.63,4.69,4.51,4.58,995346,0
2016-05-11,4.58,4.71,4.42,4.45,1097863,0
2016-05-12,4.45,4.45,3.9401,4.01,1683067,0
2016-05-13,4.01,4.25,3.9999,4.05,897341,0
2016-05-16,4.1,4.22,4.05,4.07,697108,0
2016-05-17,4.55,4.85,4.2,4.52,2736748,0
2016-05-18,4.5,4.7499,4.5,4.59,1548380,0
2016-05-19,4.64,4.65,3.75,3.78,2907891,0
2016-05-20,3.96,4.13,3.8,3.88,2847067,0
2016-05-23,3.98,4,3.78,3.84,730583,0
2016-05-24,3.86,3.92,3.76,3.85,458825,0
2016-05-25,3.85,4.15,3.85,4.09,1037999,0
2016-05-26,4.1,4.12,3.91,4,734414,0
2016-05-27,4,4.08,3.77,3.89,1018685,0
2016-05-31,3.96,4.36,3.85,4.27,2124484,0
2016-06-01,4.34,4.4,4.12,4.33,985077,0
2016-06-02,4.3,4.335,4.15,4.28,647913,0
2016-06-03,4.24,4.3,4.16,4.23,589004,0
2016-06-06,4.23,4.67,4.23,4.67,1192981,0
2016-06-07,4.65,4.77,4.62,4.7,771334,0
2016-06-08,4.67,4.75,4.54,4.56,447978,0
2016-06-09,4.52,4.63,4.305,4.39,713691,0
2016-06-10,4.33,4.3484,4.15,4.15,549216,0
2016-06-13,4.17,4.34,4.08,4.31,591997,0
2016-06-14,4.24,4.33,4.03,4.06,543234,0
2016-06-15,4.05,4.16,3.98,4,636115,0
2016-06-16,4,4.07,3.88,3.93,897556,0
2016-06-17,3.88,3.98,3.8,3.85,1031799,0
2016-06-20,3.96,3.97,3.8,3.84,647538,0
2016-06-21,3.89,3.91,3.8,3.9,472837,0
2016-06-22,3.93,3.96,3.68,3.87,946490,0
2016-06-23,3.88,3.96,3.88,3.92,378788,0
2016-06-24,3.75,3.93,3.7,3.74,926211,0
2016-06-27,3.7,3.736,3.52,3.55,774326,0
2016-06-28,3.67,3.75,3.5,3.56,515409,0
2016-06-29,3.61,3.66,3.511,3.63,351797,0
2016-06-30,3.64,3.75,3.6,3.7,451053,0
2016-07-01,3.73,3.7835,3.68,3.75,251737,0
2016-07-05,3.69,3.7364,3.51,3.58,397711,0
2016-07-06,3.58,3.59,3.51,3.55,241508,0
2016-07-07,3.55,3.6,3.49,3.56,363774,0
2016-07-08,3.62,3.65,3.55,3.63,256754,0
2016-07-11,3.63,3.72,3.63,3.68,272363,0
2016-07-12,3.72,3.85,3.7189,3.85,322797,0
2016-07-13,3.85,3.86,3.6,3.63,435583,0
2016-07-14,3.69,3.71,3.6,3.67,214213,0
2016-07-15,3.65,3.67,3.6,3.63,198671,0
2016-07-18,3.66,3.68,3.55,3.56,402531,0
2016-07-19,3.55,3.61,3.51,3.52,279651,0
2016-07-20,3.5,3.67,3.5,3.58,272794,0
2016-07-21,3.59,3.6905,3.579,3.63,258965,0
2016-07-22,3.63,3.69,3.5501,3.66,170100,0
2016-07-25,3.64,3.74,3.49,3.55,409413,0
2016-07-26,3.55,3.6,3.53,3.59,161488,0
2016-07-27,3.61,3.66,3.53,3.54,170085,0
2016-07-28,3.54,3.579,3.2201,3.25,974249,0
2016-07-29,3.25,3.27,3.03,3.21,787450,0
2016-08-01,3.21,3.36,3.15,3.34,352698,0
2016-08-02,3.3,3.4072,3.2,3.26,465793,0
2016-08-03,3.11,3.37,3.11,3.32,318206,0
2016-08-04,3.35,3.38,3.2599,3.35,212345,0
2016-08-05,3.35,3.398,3.3,3.33,289286,0
2016-08-08,3.34,3.39,3.19,3.2,524019,0
2016-08-09,3.23,3.76,3.21,3.7,1190627,0
2016-08-10,3.71,3.71,3.51,3.61,725184,0
2016-08-11,3.61,3.68,3.53,3.6,173340,0
2016-08-12,3.57,4.14,3.57,4.06,1382440,0
2016-08-15,4.1,4.445,4.03,4.44,1690224,0
2016-08-16,4.44,4.5,4.26,4.39,1214395,0
2016-08-17,4.4,4.4,4.24,4.33,824620,0
2016-08-18,4.33,4.5,4.27,4.45,924073,0
2016-08-19,4.4,4.49,4.36,4.48,553948,0
2016-08-22,4.49,4.58,4.3801,4.51,985714,0
2016-08-23,4.54,4.5602,4.21,4.33,1029250,0
2016-08-24,4.38,4.45,4.26,4.29,464998,0
2016-08-25,4.35,4.685,4.16,4.16,1777882,0
2016-08-26,4.22,4.27,4.12,4.21,386889,0
2016-08-29,4.09,4.2701,4.05,4.19,386880,0
2016-08-30,4.17,4.25,4.15,4.22,344170,0
2016-08-31,4.2,4.2,4.08,4.13,407103,0
2016-09-01,4.12,4.24,4.12,4.22,350817,0
2016-09-02,4.24,4.28,4.181,4.21,343787,0
2016-09-06,4.22,4.38,4.19,4.26,552167,0
2016-09-07,4.27,4.29,4.136,4.15,405335,0
2016-09-08,4.14,4.17,3.99,4.08,632421,0
2016-09-09,4.05,4.13,4,4.01,345314,0
2016-09-12,3.98,4.07,3.91,4.01,411374,0
2016-09-13,3.93,4.02,3.92,3.94,273092,0
2016-09-14,3.96,4.05,3.9401,4.03,273993,0
2016-09-15,4.03,4.03,3.8675,3.88,580236,0
2016-09-16,3.89,3.96,3.82,3.88,359145,0
2016-09-19,3.93,3.93,3.82,3.9,272018,0
2016-09-20,3.92,3.95,3.83,3.9,231713,0
2016-09-21,3.91,3.91,3.78,3.87,305575,0
2016-09-22,3.87,3.92,3.8,3.89,229114,0
2016-09-23,3.86,3.94,3.85,3.88,375945,0
2016-09-26,3.86,3.98,3.79,3.96,414532,0
2016-09-27,4,4.15,3.995,4.02,501021,0
2016-09-28,4.02,4.11,3.825,3.87,626943,0
2016-09-29,3.87,3.91,3.83,3.84,315926,0
2016-09-30,3.89,3.92,3.79,3.82,261568,0
2016-10-03,3.79,3.84,3.75,3.78,135467,0
2016-10-04,3.83,3.9575,3.6,3.93,908734,0
2016-10-05,3.92,4.03,3.92,4.02,335652,0
2016-10-06,4.02,4.08,4.01,4.06,296530,0
2016-10-07,4.05,4.05,3.87,3.93,253986,0
2016-10-10,3.92,4.04,3.9,3.94,252192,0
2016-10-11,3.92,3.94,3.8,3.82,256745,0
2016-10-12,3.8,3.83,3.75,3.81,148416,0
2016-10-13,3.76,3.78,3.7,3.73,204904,0
2016-10-14,3.78,3.78,3.701,3.78,254125,0
2016-10-17,3.78,3.82,3.65,3.7,267591,0
2016-10-18,3.76,3.86,3.71,3.79,179337,0
2016-10-19,3.8,3.84,3.7,3.77,222817,0
2016-10-20,3.75,3.93,3.75,3.83,268423,0
2016-10-21,3.83,3.85,3.76,3.78,149086,0
2016-10-24,3.78,3.82,3.735,3.78,238123,0
2016-10-25,3.78,3.85,3.77,3.82,236960,0
2016-10-26,3.82,3.82,3.65,3.69,258267,0
2016-10-27,3.67,3.72,3.5,3.61,566373,0
2016-10-28,3.61,3.61,3.33,3.36,538529,0
2016-10-31,3.4,3.4901,3.36,3.46,688518,0
2016-11-01,3.5,3.55,3.11,3.2,2141161,0
2016-11-02,3.26,3.3,3.23,3.24,618621,0
2016-11-03,3.23,3.265,3.15,3.25,759988,0
2016-11-04,3.25,3.26,3.18,3.25,331880,0
2016-11-07,3.29,3.314,3.23,3.25,390328,0
2016-11-08,3.29,3.31,3.19,3.2,565062,0
2016-11-09,3.08,3.2401,3.06,3.17,668590,0
2016-11-10,3.2,3.3,3.185,3.2,543616,0
2016-11-11,3.2,3.3,3.16,3.26,375249,0
2016-11-14,3.23,3.26,3.17,3.19,372259,0
2016-11-15,3.2,3.305,3.18,3.25,230968,0
2016-11-16,3.27,3.27,3.2,3.26,289764,0
2016-11-17,3.25,3.6,3.23,3.49,745207,0
2016-11-18,3.5,3.645,3.48,3.51,487408,0
2016-11-21,3.51,3.5674,3.46,3.54,415605,0
2016-11-22,3.55,3.55,3.325,3.38,431329,0
2016-11-23,3.45,3.48,3.35,3.47,353161,0
2016-11-25,3.47,3.62,3.42,3.56,258976,0
2016-11-28,3.55,3.79,3.53,3.79,748622,0
2016-11-29,3.77,3.78,3.62,3.64,435617,0
2016-11-30,3.63,3.76,3.57,3.75,605017,0
2016-12-01,3.56,3.6,3.36,3.4,1345081,0
2016-12-02,3.37,3.51,3.3,3.31,774711,0
2016-12-05,3.3,3.44,3.25,3.31,641489,0
2016-12-06,3.3,3.34,3.26,3.27,329952,0
2016-12-07,3.27,3.32,3.25,3.29,483336,0
2016-12-08,3.29,3.29,3.23,3.25,590486,0
2016-12-09,3.26,3.3,3.24,3.29,432546,0
2016-12-12,3.25,3.37,3.25,3.29,726890,0
2016-12-13,3.3,3.37,3.26,3.26,355572,0
2016-12-14,3.27,3.28,3.21,3.23,392748,0
2016-12-15,3.21,3.35,3.21,3.27,364469,0
2016-12-16,3.29,3.35,3.24,3.25,264362,0
2016-12-19,3.25,3.31,3.23,3.26,147253,0
2016-12-20,3.26,3.34,3.22,3.28,334359,0
2016-12-21,3.29,3.31,3.21,3.23,326097,0
2016-12-22,3.23,3.25,3.18,3.24,452413,0
2016-12-23,3.25,3.25,3.18,3.19,310563,0
2016-12-27,3.22,3.28,3.19,3.23,283098,0
2016-12-28,3.23,3.27,3.195,3.23,303340,0
2016-12-29,3.23,3.28,3.2,3.22,250583,0
2016-12-30,3.2,3.22,3.16,3.22,299021,0
2017-01-03,3.2,3.32,3.18,3.28,414055,0
2017-01-04,3.28,3.48,3.27,3.41,390595,0
2017-01-05,3.4,3.5,3.38,3.39,381479,0
2017-01-06,3.39,3.5,3.38,3.43,332384,0
2017-01-09,3.44,3.47,3.29,3.31,387343,0
2017-01-10,3.31,3.38,3.28,3.31,199019,0
2017-01-11,3.31,3.41,3.29,3.38,217841,0
2017-01-12,3.36,3.39,3.29,3.35,256112,0
2017-01-13,3.34,3.4,3.29,3.3,154823,0
2017-01-17,3.29,3.3,3.24,3.3,306224,0
2017-01-18,3.3,3.3696,3.25,3.29,265613,0
2017-01-19,3.29,3.3,3.25,3.26,117714,0
2017-01-20,3.25,3.32,3.2425,3.28,199500,0
2017-01-23,3.38,3.75,3.28,3.69,1433388,0
2017-01-24,3.69,3.7599,3.57,3.58,664664,0
2017-01-25,3.57,3.7,3.57,3.62,355522,0
2017-01-26,3.61,3.7373,3.5661,3.66,236073,0
2017-01-27,3.68,3.71,3.61,3.62,128120,0
2017-01-30,3.6,3.98,3.58,3.74,1457712,0
2017-01-31,3.76,3.9,3.728,3.81,269247,0
2017-02-01,3.83,3.97,3.83,3.93,510985,0
2017-02-02,3.92,3.98,3.82,3.89,344050,0
2017-02-03,3.91,4.035,3.891,3.96,489955,0
2017-02-06,4.03,4.25,3.99,4.22,792821,0
2017-02-07,4.17,4.34,4.15,4.25,1133397,0
2017-02-08,4.25,4.3,4.21,4.25,412566,0
2017-02-09,4.24,4.3,4.2,4.28,388279,0
2017-02-10,4.27,4.29,4.16,4.23,458266,0
2017-02-13,4.23,4.23,3.86,3.97,778532,0
2017-02-14,3.98,4.13,3.96,4.04,346785,0
2017-02-15,4.05,4.15,4.03,4.1,295913,0
2017-02-16,4.1,4.12,3.9,3.91,522503,0
2017-02-17,3.92,4.07,3.9,3.99,362226,0
2017-02-21,4,4.1,3.96,3.98,406120,0
2017-02-22,3.96,3.98,3.825,3.85,564391,0
2017-02-23,3.85,3.88,3.64,3.71,576917,0
2017-02-24,3.7,3.8,3.65,3.76,262083,0
2017-02-27,3.78,4.15,3.726,3.95,926087,0
2017-02-28,3.97,3.97,3.8,3.85,352220,0
2017-03-01,3.88,3.93,3.75,3.79,335936,0
2017-03-02,3.79,3.8,3.68,3.73,252926,0
2017-03-03,3.71,3.76,3.68,3.7,216194,0
2017-03-06,3.7,3.78,3.69,3.74,279234,0
2017-03-07,3.75,3.78,3.68,3.7,383481,0
2017-03-08,3.69,3.9,3.69,3.8,249819,0
2017-03-09,3.82,3.9,3.76,3.78,131190,0
2017-03-10,3.78,3.9,3.7652,3.88,192989,0
2017-03-13,3.88,3.98,3.85,3.89,269874,0
2017-03-14,3.87,3.93,3.78,3.82,144304,0
2017-03-15,3.8,3.89,3.7766,3.83,238846,0
2017-03-16,3.86,3.905,3.847,3.9,316371,0
2017-03-17,3.89,3.93,3.74,3.75,385565,0
2017-03-20,3.75,3.82,3.7,3.81,346550,0
2017-03-21,3.78,3.82,3.7,3.73,290317,0
2017-03-22,3.7,3.77,3.7,3.76,156017,0
2017-03-23,3.78,3.8,3.75,3.76,108257,0
2017-03-24,3.74,3.79,3.7,3.71,179880,0
2017-03-27,3.69,3.78,3.61,3.78,267924,0
2017-03-28,3.77,3.8,3.7,3.71,158504,0
2017-03-29,3.7,3.83,3.69,3.83,264282,0
2017-03-30,4.14,4.4,4.02,4.1,2469370,0
2017-03-31,4.15,4.29,4.1,4.17,875252,0
2017-04-03,4.17,4.2728,4.11,4.13,416321,0
2017-04-04,4.12,4.14,4.04,4.08,391394,0
2017-04-05,4.08,4.12,3.9501,3.99,406259,0
2017-04-06,3.98,4.13,3.95,4.07,379208,0
2017-04-07,3.77,3.98,3.75,3.97,644307,0
2017-04-10,3.99,3.99,3.75,3.8,518411,0
2017-04-11,3.8,3.82,3.665,3.72,883404,0
2017-04-12,3.7,3.84,3.68,3.82,581315,0
2017-04-13,3.81,3.82,3.7,3.72,432616,0
2017-04-17,3.69,3.72,3.6,3.63,593186,0
2017-04-18,3.61,3.64,3.58,3.61,301998,0
2017-04-19,3.63,3.64,3.545,3.6,275822,0
2017-04-20,3.6,3.65,3.57,3.62,221632,0
2017-04-21,3.64,3.65,3.5527,3.63,202092,0
2017-04-24,3.64,3.72,3.64,3.68,135400,0
2017-04-25,3.71,3.8,3.69,3.75,308824,0
2017-04-26,3.75,3.84,3.73,3.75,268533,0
2017-04-27,3.75,3.8,3.7,3.79,269138,0
2017-04-28,3.78,3.81,3.75,3.77,122030,0
2017-05-01,3.8,3.85,3.76,3.84,146942,0
2017-05-02,3.83,3.8799,3.79,3.83,349109,0
2017-05-03,3.8,3.84,3.7,3.77,345874,0
2017-05-04,3.79,3.81,3.66,3.69,538895,0
2017-05-05,3.68,3.7,3.66,3.66,184205,0
2017-05-08,3.68,3.74,3.65,3.69,138661,0
2017-05-09,3.71,3.78,3.61,3.65,536817,0
2017-05-10,3.66,3.7,3.625,3.67,229876,0
2017-05-11,3.69,3.83,3.6499,3.77,320602,0
2017-05-12,3.77,3.8,3.7,3.72,129236,0
2017-05-15,3.71,3.77,3.71,3.74,168868,0
2017-05-16,3.8,3.85,3.74,3.81,472575,0
2017-05-17,3.76,3.775,3.6,3.68,545038,0
2017-05-18,3.65,3.75,3.6283,3.69,180747,0
2017-05-19,3.68,3.84,3.68,3.82,308215,0
2017-05-22,3.82,3.85,3.76,3.79,217079,0
2017-05-23,3.76,3.83,3.75,3.79,203822,0
2017-05-24,3.82,3.84,3.71,3.77,200855,0
2017-05-25,3.82,3.84,3.77,3.8,198225,0
2017-05-26,3.81,3.81,3.74,3.77,105000,0
2017-05-30,3.77,3.79,3.65,3.67,376485,0
2017-05-31,3.58,3.59,3.38,3.45,816540,0
2017-06-01,3.48,3.48,3.35,3.42,401894,0
2017-06-02,3.42,3.5,3.42,3.47,311745,0
2017-06-05,3.46,3.62,3.46,3.54,443876,0
2017-06-06,3.52,3.61,3.52,3.61,345945,0
2017-06-07,3.65,3.78,3.56,3.56,457346,0
2017-06-08,3.55,3.62,3.53,3.61,419497,0
2017-06-09,3.59,3.61,3.39,3.47,763070,0
2017-06-12,3.44,3.51,3.35,3.35,758482,0
2017-06-13,3.41,3.45,3.35,3.36,565818,0
2017-06-14,3.4,3.45,3.35,3.39,347817,0
2017-06-15,3.36,3.385,3.35,3.37,217258,0
2017-06-16,3.36,3.44,3.35,3.38,461388,0
2017-06-19,3.4,3.4601,3.375,3.42,273716,0
2017-06-20,3.43,3.45,3.37,3.4,139056,0
2017-06-21,3.41,3.44,3.37,3.43,215578,0
2017-06-22,3.42,3.46,3.4,3.41,146348,0
2017-06-23,3.4,3.45,3.4,3.42,74909,0
2017-06-26,3.46,3.56,3.43,3.5,345879,0
2017-06-27,3.49,3.56,3.46,3.48,248345,0
2017-06-28,3.47,3.52,3.46,3.49,97433,0
2017-06-29,3.49,3.5,3.38,3.42,251968,0
2017-06-30,3.42,3.48,3.35,3.4,397222,0
2017-07-03,3.42,3.445,3.36,3.39,256427,0
2017-07-05,3.39,3.4,3.31,3.39,219925,0
2017-07-06,3.35,3.4,3.28,3.32,406948,0
2017-07-07,3.32,3.35,3.25,3.3,257196,0
2017-07-10,3.3,3.3796,3.295,3.34,155960,0
2017-07-11,3.35,3.38,3.27,3.34,306954,0
2017-07-12,3.37,3.4053,3.33,3.35,214121,0
2017-07-13,3.35,3.39,3.32,3.35,235944,0
2017-07-14,3.39,3.405,3.35,3.38,281015,0
2017-07-17,3.38,3.49,3.36,3.47,460644,0
2017-07-18,3.45,3.59,3.41,3.52,423284,0
2017-07-19,3.54,3.57,3.4,3.53,240180,0
2017-07-20,3.55,3.55,3.48,3.52,224675,0
2017-07-21,3.52,3.56,3.51,3.54,248566,0
2017-07-24,3.53,3.549,3.4,3.44,421640,0
2017-07-25,3.44,3.47,3.3807,3.41,228927,0
2017-07-26,3.4,3.41,3.36,3.41,380556,0
2017-07-27,3.4,3.42,3.36,3.42,411405,0
2017-07-28,3.39,3.5,3.36,3.49,350526,0
2017-07-31,3.46,3.47,3.37,3.42,212798,0
2017-08-01,3.45,3.48,3.405,3.43,190278,0
2017-08-02,3.44,3.46,3.4,3.43,200337,0
2017-08-03,3.4,3.55,3.37,3.51,478506,0
2017-08-04,3.46,3.57,3.45,3.52,312016,0
2017-08-07,3.49,3.54,3.44,3.47,99113,0
2017-08-08,3.45,3.47,3.37,3.41,268444,0
2017-08-09,3.4,3.47,3.38,3.45,250650,0
2017-08-10,3.42,3.47,3.37,3.39,197812,0
2017-08-11,3.35,3.43,3.32,3.4,298645,0
2017-08-14,3.4,3.44,3.37,3.4,235526,0
2017-08-15,3.4,3.42,3.34,3.38,252371,0
2017-08-16,3.4,3.4364,3.33,3.4,286951,0
2017-08-17,3.4,3.43,3.35,3.37,296382,0
2017-08-18,3.36,3.41,3.32,3.39,375419,0
2017-08-21,3.4,3.5,3.35,3.44,297704,0
2017-08-22,3.43,3.51,3.39,3.43,337969,0
2017-08-23,3.43,3.45,3.34,3.39,430071,0
2017-08-24,3.4,3.43,3.33,3.36,247329,0
2017-08-25,3.38,3.4,3.34,3.38,245599,0
2017-08-28,3.39,3.39,3.3529,3.36,107369,0
2017-08-29,3.34,3.39,3.33,3.36,205649,0
2017-08-30,3.38,3.41,3.325,3.36,345150,0
2017-08-31,3.34,3.36,3.28,3.33,515983,0
2017-09-01,3.35,3.59,3.35,3.56,1067859,0
2017-09-05,3.5,3.85,3.5,3.83,1220840,0
2017-09-06,3.9,3.9,3.71,3.76,625879,0
2017-09-07,3.78,3.85,3.59,3.63,495185,0
2017-09-08,3.64,3.65,3.54,3.56,614075,0
2017-09-11,3.56,3.69,3.46,3.56,460785,0
2017-09-12,3.55,3.62,3.51,3.56,232760,0
2017-09-13,3.55,3.6,3.54,3.57,194217,0
2017-09-14,3.56,3.61,3.53,3.57,142581,0
2017-09-15,3.59,3.62,3.445,3.46,420842,0
2017-09-18,3.5,3.62,3.444,3.61,477877,0
2017-09-19,3.61,3.64,3.55,3.59,171538,0
2017-09-20,3.57,3.59,3.51,3.53,124112,0
2017-09-21,3.47,3.53,3.46,3.47,131629,0
2017-09-22,3.46,3.53,3.46,3.5,277919,0
2017-09-25,3.49,3.55,3.43,3.49,449774,0
2017-09-26,3.47,3.58,3.43,3.46,281445,0
2017-09-27,3.48,3.54,3.47,3.52,90266,0
2017-09-28,3.5,3.55,3.46,3.48,160611,0
2017-09-29,3.48,3.53,3.46,3.5,130975,0
2017-10-02,3.5,3.52,3.43,3.51,234892,0
2017-10-03,3.5,3.54,3.44,3.49,262430,0
2017-10-04,3.49,3.51,3.46,3.49,131454,0
2017-10-05,3.5,3.5,3.46,3.46,118480,0
2017-10-06,3.48,3.51,3.43,3.5,256011,0
2017-10-09,3.49,3.58,3.47,3.54,385623,0
2017-10-10,3.54,3.55,3.46,3.5,139920,0
2017-10-11,3.5,3.55,3.48,3.51,360265,0
2017-10-12,3.52,3.52,3.46,3.49,234959,0
2017-10-13,3.5,3.54,3.4549,3.51,232696,0
2017-10-16,3.48,3.52,3.47,3.5,404284,0
2017-10-17,3.5,3.5,3.42,3.45,198124,0
2017-10-18,3.45,3.45,3.39,3.41,180876,0
2017-10-19,3.4,3.43,3.3,3.38,296758,0
2017-10-20,3.36,3.45,3.36,3.42,146943,0
2017-10-23,3.4,3.4,3.34,3.38,192161,0
2017-10-24,3.36,3.74,3.36,3.72,1505462,0
2017-10-25,3.65,4,3.52,4,2140021,0
2017-10-26,3.99,3.99,3.78,3.93,583526,0
2017-10-27,3.93,4.1,3.93,4.07,1122205,0
2017-10-30,3.99,4.03,3.6501,3.96,1272377,0
2017-10-31,3.93,3.96,3.65,3.68,693645,0
2017-11-01,3.67,3.8,3.62,3.77,394065,0
2017-11-02,3.76,3.83,3.64,3.68,244781,0
2017-11-03,3.66,3.8,3.6,3.75,161511,0
2017-11-06,3.72,3.92,3.72,3.79,307384,0
2017-11-07,3.75,3.816,3.7,3.72,210816,0
2017-11-08,3.7,3.77,3.65,3.73,187665,0
2017-11-09,3.95,4.25,3.94,4.16,1843649,0
2017-11-10,4.11,4.27,4.11,4.2,997177,0
