Date,Open,High,Low,Close,Volume,OpenInt
2010-10-29,17.1,17.45,16.75,16.8,375172,0
2010-11-01,17.12,17.12,16.42,16.59,240406,0
2010-11-02,16.84,16.84,16.22,16.38,252006,0
2010-11-03,16.69,16.69,14.2,14.56,625475,0
2010-11-04,14.57,14.57,12.5,12.85,721048,0
2010-11-05,12.51,15.64,11.62,14.56,603461,0
2010-11-08,14.67,15,12.92,12.99,229387,0
2010-11-09,12.86,13.29,12.74,12.96,162543,0
2010-11-10,12.47,13.19,12.16,12.9,261966,0
2010-11-11,12.51,12.9,12.48,12.51,271644,0
2010-11-12,12.56,12.56,12,12.25,258963,0
2010-11-15,12.33,13.01,12.21,13.01,265167,0
2010-11-16,12.69,12.74,12,12.08,137147,0
2010-11-17,12,12.24,11.8,12.09,135451,0
2010-11-18,12.08,12.6,11.33,11.58,325217,0
2010-11-19,11.45,11.86,11.28,11.72,211676,0
2010-11-22,11.79,12.2,11.79,12.11,113018,0
2010-11-23,12.1,12.13,11.9,12.03,62712,0
2010-11-24,12.01,12.01,11.6,11.93,189943,0
2010-11-26,11.75,11.75,11.25,11.53,120064,0
2010-11-29,12.5,12.99,11.51,12,250704,0
2010-11-30,12.12,12.75,12.01,12.6,142707,0
2010-12-01,12.3,13.48,12.3,13.1,415305,0
2010-12-02,13.16,13.49,12.49,12.81,246018,0
2010-12-03,12.89,13.46,12.49,12.97,156230,0
2010-12-06,13.35,13.73,12.97,13.25,474521,0
2010-12-07,13.33,13.5,12.91,13.01,171814,0
2010-12-08,12.9,13.27,12.8,13,65591,0
2010-12-09,12.93,13.08,12.93,13,75470,0
2010-12-10,15,15.43,13.35,13.65,550057,0
2010-12-13,13.95,14.02,13.64,13.99,343781,0
2010-12-14,14,14.18,13.76,14.05,416119,0
2010-12-15,14.12,14.12,13.5,13.72,148893,0
2010-12-16,13.85,14.66,13.63,14.22,303316,0
2010-12-17,14.29,14.3,13.8,14.09,524831,0
2010-12-20,14.11,15.2,14.1,15.02,1012407,0
2010-12-21,15.19,15.65,14.8,14.97,363238,0
2010-12-22,15.09,16.61,14.91,16.28,403810,0
2010-12-23,16.23,16.43,15.45,15.61,85211,0
2010-12-27,15.7,16.24,15.56,16.1,109895,0
2010-12-28,15.88,16.42,15.76,15.88,147204,0
2010-12-29,16.01,16.5,15.9,16.5,118458,0
2010-12-30,16.6,17.01,16.25,16.44,68017,0
2010-12-31,16.44,16.5,15.72,15.91,105382,0
2011-01-03,16.18,16.69,16.11,16.3,188976,0
2011-01-04,16.28,16.34,15.5,15.94,280171,0
2011-01-05,15.96,16.26,15.31,15.74,359231,0
2011-01-06,15.85,15.9,15,15.06,139154,0
2011-01-07,15.17,15.49,15.01,15.19,122917,0
2011-01-10,15.16,15.31,14.92,15.05,54145,0
2011-01-11,15.22,16.1,15.08,16.07,107239,0
2011-01-12,16.1,16.1,15.81,16,88489,0
2011-01-13,15.91,15.96,15.5,15.61,39464,0
2011-01-14,15.69,15.91,15.69,15.76,67264,0
2011-01-18,15.73,15.94,15.28,15.77,69787,0
2011-01-19,15.72,15.86,15.31,15.34,54786,0
2011-01-20,15.49,15.49,14.88,14.88,158750,0
2011-01-21,14.89,14.92,14.05,14.34,134341,0
2011-01-24,14.38,14.95,14.38,14.81,98478,0
2011-01-25,14.8,14.99,14.54,14.99,123748,0
2011-01-26,15.03,15.66,14.93,15.36,424107,0
2011-01-27,15.41,15.63,15.04,15.43,274358,0
2011-01-28,15.45,15.51,14.99,15.08,184616,0
2011-01-31,15.08,16.24,15.08,15.8,397483,0
2011-02-01,16,16.49,15.86,16.13,193121,0
2011-02-02,16.2,16.5,15.68,15.86,306884,0
2011-02-03,15.86,15.91,15.35,15.63,231643,0
2011-02-04,15.56,16.63,15.54,16.13,135731,0
2011-02-07,16.29,16.85,15.92,15.95,209932,0
2011-02-08,15.97,16.47,15.63,15.81,58512,0
2011-02-09,15.82,15.82,15.38,15.54,157249,0
2011-02-10,15.48,15.94,15.21,15.66,95605,0
2011-02-11,15.66,16.18,15.49,16.07,90848,0
2011-02-14,16.08,16.38,15.85,15.94,78864,0
2011-02-15,16.25,16.25,15.86,15.98,60933,0
2011-02-16,15.93,16.01,15,15.11,196207,0
2011-02-18,15.01,15.02,14.72,14.81,192051,0
2011-02-22,14.8,15.29,14.69,14.99,146448,0
2011-02-23,15.5,15.71,15,15.59,191693,0
2011-02-24,15.68,15.76,15.46,15.68,68347,0
2011-02-25,15.73,15.77,15.51,15.75,83021,0
2011-02-28,15.75,15.87,15.57,15.74,91349,0
2011-03-01,15.56,15.8,14.53,15.02,357550,0
2011-03-02,14.98,15.13,14.8,14.92,62765,0
2011-03-03,15.07,15.22,14.86,15.07,120981,0
2011-03-04,15.05,15.13,14.62,14.69,64039,0
2011-03-07,14.73,14.73,13.59,13.76,168830,0
2011-03-08,13.85,14.39,13.09,14.16,301623,0
2011-03-09,13.92,14.46,13.76,14.25,72941,0
2011-03-10,14.11,14.24,13.6,13.98,346031,0
2011-03-11,13.89,14.34,13.76,14.09,169565,0
2011-03-14,14.03,14.3,13.88,14.26,72690,0
2011-03-15,13.81,14.49,13.78,14.24,101967,0
2011-03-16,14.22,14.23,13.41,13.48,81380,0
2011-03-17,13.53,13.67,12.82,12.94,257683,0
2011-03-18,13.09,13.51,13.01,13.5,173288,0
2011-03-21,13.56,13.92,13.56,13.89,63211,0
2011-03-22,13.63,14.22,13.62,14.2,47983,0
2011-03-23,14.12,14.36,13.98,14.34,36847,0
2011-03-24,14.99,15,14.44,14.59,130615,0
2011-03-25,14.69,14.69,13.82,13.88,140724,0
2011-03-28,14,14.08,13.14,13.16,140018,0
2011-03-29,13.31,13.96,13.2,13.61,87991,0
2011-03-30,13.75,14.11,13.72,13.74,64901,0
2011-03-31,13.94,14.13,13.7,14.05,64325,0
2011-04-01,14.41,14.41,13.3,13.38,192859,0
2011-04-04,13.52,13.81,13.42,13.49,104937,0
2011-04-05,13.54,13.65,13.41,13.53,82268,0
2011-04-06,13.61,13.69,13.45,13.48,77203,0
2011-04-07,13.55,13.7,13.39,13.5,160412,0
2011-04-08,13.59,13.59,13.43,13.5,57879,0
2011-04-11,13.5,13.58,13,13.04,98631,0
2011-04-12,13.03,13.28,12.88,12.89,71191,0
2011-04-13,12.9,13.03,12.55,12.76,65999,0
2011-04-14,12.76,12.77,12.4,12.53,61893,0
2011-04-15,12.53,12.58,12.06,12.14,134233,0
2011-04-18,12.15,13.08,12.15,12.95,105669,0
2011-04-19,13.02,13.18,12.51,12.58,61328,0
2011-04-20,12.67,13.01,12.6,12.74,150091,0
2011-04-21,13.04,13.04,12.68,12.7,90932,0
2011-04-25,12.46,12.53,12,12.28,491575,0
2011-04-26,12.26,12.3,12.18,12.24,188625,0
2011-04-27,12,12.15,11.36,11.6,325067,0
2011-04-28,11.41,12.39,11.41,12.2,324960,0
2011-04-29,12.18,12.39,11.5,12.3,400096,0
2011-05-02,12,12,10.58,10.65,791128,0
2011-05-03,10.7,11.15,10.44,10.98,774492,0
2011-05-04,11,11.27,10.8,10.95,442118,0
2011-05-05,10.95,10.98,10.38,10.44,224783,0
2011-05-06,10.83,10.88,10.27,10.49,268682,0
2011-05-09,10.56,10.85,10.36,10.82,139915,0
2011-05-10,10.94,11.69,10.94,11.25,344532,0
2011-05-11,11.25,11.25,11.03,11.18,149801,0
2011-05-12,11.21,11.75,11.12,11.37,182842,0
2011-05-13,11.33,11.43,11.11,11.28,178144,0
2011-05-16,11.48,12.25,11.4,11.7,320310,0
2011-05-17,11.91,11.91,11.07,11.13,201468,0
2011-05-18,11.19,11.71,11.15,11.71,150140,0
2011-05-19,11.81,12.09,11.51,11.93,245942,0
2011-05-20,11.94,12.09,11.75,11.8,885205,0
2011-05-23,11.74,11.74,11.13,11.69,188787,0
2011-05-24,11.79,11.98,11.27,11.29,232767,0
2011-05-25,11.31,11.75,11.17,11.62,180172,0
2011-05-26,11.85,12.02,11.67,11.92,338534,0
2011-05-27,11.99,12.18,11.92,12.04,206988,0
2011-05-31,12.2,12.25,11.91,11.97,755989,0
2011-06-01,12.05,12.05,10.61,10.68,427076,0
2011-06-02,10.75,11.52,10.71,11.51,433789,0
2011-06-03,11.42,11.6,11.05,11.53,195089,0
2011-06-06,11.54,11.72,11.44,11.47,174383,0
2011-06-07,11.5,11.5,11.36,11.42,154311,0
2011-06-08,11.42,11.65,11.21,11.33,104939,0
2011-06-09,11.65,11.65,11.18,11.41,83247,0
2011-06-10,11.42,11.49,11.06,11.32,92049,0
2011-06-13,11.27,11.7,11.27,11.64,219570,0
2011-06-14,11.71,11.81,11.59,11.72,167719,0
2011-06-15,11.74,11.87,11.45,11.64,110614,0
2011-06-16,11.58,11.74,11.34,11.7,172737,0
2011-06-17,11.71,11.73,11.25,11.27,256126,0
2011-06-20,11.28,11.61,11.25,11.57,82805,0
2011-06-21,11.46,11.58,11.2,11.24,224845,0
2011-06-22,11.25,11.35,10.88,10.92,258378,0
2011-06-23,10.88,10.88,10.34,10.58,568089,0
2011-06-24,10.59,11.36,10.55,11.32,3507901,0
2011-06-27,12,12.03,11.52,11.64,687004,0
2011-06-28,11.72,11.77,11.5,11.6,235345,0
2011-06-29,11.69,11.75,11.57,11.67,142384,0
2011-06-30,11.67,11.76,11.55,11.7,135315,0
2011-07-01,11.76,12,11.69,12,186267,0
2011-07-05,12.03,12.1,11.9,12.09,243619,0
2011-07-06,12.01,12.26,11.99,12.24,145562,0
2011-07-07,12.38,12.38,11.92,12.12,650527,0
2011-07-08,12.09,12.18,11.9,12.01,102298,0
2011-07-11,11.88,12.15,11.79,12,298137,0
2011-07-12,11.83,12.18,11.75,11.79,241867,0
2011-07-13,11.84,11.88,11.5,11.57,119723,0
2011-07-14,11.54,11.75,11.03,11.2,123092,0
2011-07-15,11.19,11.27,11,11.09,120144,0
2011-07-18,11.1,11.1,10.65,10.84,201223,0
2011-07-19,11.01,11.4,10.89,11.35,196591,0
2011-07-20,11.54,11.62,11.34,11.58,154657,0
2011-07-21,11.59,12.02,11.56,11.99,128471,0
2011-07-22,12.01,12.13,11.93,12.12,138018,0
2011-07-25,12.02,12.02,11.57,11.7,181460,0
2011-07-26,11.7,12.09,11.43,11.57,189991,0
2011-07-27,11.55,11.55,10.82,10.82,240136,0
2011-07-28,10.85,11.27,10.85,11,157168,0
2011-07-29,10.89,11.12,10.77,11.01,234644,0
2011-08-01,11.27,11.36,10.97,11.14,167873,0
2011-08-02,11.1,11.37,10.56,10.57,205208,0
2011-08-03,10.62,11.05,10.48,10.67,160747,0
2011-08-04,10.54,10.67,9.76,9.9,778129,0
2011-08-05,8.91,9,6.3,6.5,1649268,0
2011-08-08,6.5,6.65,5.59,5.6,889538,0
2011-08-09,6,6.17,5.42,6.03,1911078,0
2011-08-10,6.23,6.25,5.39,5.41,610816,0
2011-08-11,5.57,6.06,5.2,5.62,862802,0
2011-08-12,5.88,6.5,5.86,5.96,595939,0
2011-08-15,6.1,6.25,6.04,6.12,319923,0
2011-08-16,6.06,6.06,5.7,5.76,288711,0
2011-08-17,5.81,6.14,5.81,5.92,467805,0
2011-08-18,5.83,5.83,5.52,5.76,347693,0
2011-08-19,5.71,5.77,5.39,5.49,472919,0
2011-08-22,5.66,6.05,5.57,5.74,342082,0
2011-08-23,5.8,6.13,5.65,6.12,273138,0
2011-08-24,6.17,6.39,6.04,6.29,226963,0
2011-08-25,6.31,6.37,6.03,6.05,221031,0
2011-08-26,6.01,6.04,5.9,6,269812,0
2011-08-29,6.09,6.82,6.09,6.81,466751,0
2011-08-30,6.86,7.5,6.86,7.46,501417,0
2011-08-31,7.5,7.65,7.05,7.08,1011911,0
2011-09-01,7.08,7.11,6.28,6.44,462836,0
2011-09-02,6.24,6.26,5.85,5.95,365646,0
2011-09-06,5.78,6.08,5.51,6.04,336819,0
2011-09-07,6.09,6.35,5.9,6.1,333423,0
2011-09-08,6.05,6.28,6.01,6.09,145564,0
2011-09-09,6.13,6.13,5.69,5.73,233557,0
2011-09-12,5.7,5.78,5.5,5.66,425557,0
2011-09-13,5.8,5.99,5.68,5.91,130709,0
2011-09-14,5.93,6.04,5.84,5.98,142885,0
2011-09-15,6,6.12,5.83,5.99,209498,0
2011-09-16,6.03,6.08,5.91,6,452126,0
2011-09-19,5.99,5.99,5.57,5.65,256585,0
2011-09-20,5.69,5.79,5.55,5.56,188243,0
2011-09-21,5.21,5.23,4.21,4.25,1622532,0
2011-09-22,4.01,4.14,3.68,3.82,982020,0
2011-09-23,3.82,4.26,3.8,4.04,397806,0
2011-09-26,4.06,4.14,3.88,4.01,254694,0
2011-09-27,3.99,4.16,3.94,4,486624,0
2011-09-28,4,4.02,3.63,3.63,272130,0
2011-09-29,3.58,3.63,3.35,3.55,490951,0
2011-09-30,3.5,3.59,3.19,3.21,356487,0
2011-10-03,3.18,3.19,2.87,3.01,426271,0
2011-10-04,2.97,2.97,2.64,2.77,661495,0
2011-10-05,2.82,3.28,2.7,3.24,642732,0
2011-10-06,3.25,3.5,3.25,3.49,459837,0
2011-10-07,3.51,3.52,2.99,3,335711,0
2011-10-10,3.04,3.33,3.04,3.32,291347,0
2011-10-11,3.22,3.31,3.04,3.09,258782,0
2011-10-12,3.25,3.98,3.16,3.96,564920,0
2011-10-13,3.9,3.9,3.4,3.73,460428,0
2011-10-14,3.78,3.99,3.58,3.87,225849,0
2011-10-17,3.78,3.84,3.48,3.49,214846,0
2011-10-18,3.45,3.89,3.28,3.87,257877,0
2011-10-19,3.81,3.95,3.51,3.53,309653,0
2011-10-20,3.56,3.56,3.29,3.39,419497,0
2011-10-21,3.51,3.98,3.43,3.96,245923,0
2011-10-24,3.92,4.06,3.74,3.96,284113,0
2011-10-25,3.9,3.9,3.54,3.55,213997,0
2011-10-26,3.62,3.9,3.51,3.9,180998,0
2011-10-27,4.08,4.15,3.95,4.07,425561,0
2011-10-28,4.06,4.17,3.85,3.96,265732,0
2011-10-31,3.87,4,3.71,3.92,131046,0
2011-11-01,3.65,3.82,3.52,3.55,374721,0
2011-11-02,3.67,4.04,3.6,4.04,210268,0
2011-11-03,3.95,4.1,3.76,3.88,214077,0
2011-11-04,3.8,3.82,3.68,3.78,314227,0
2011-11-07,3.78,3.86,3.58,3.71,90321,0
2011-11-08,3.75,3.8,3.62,3.76,203090,0
2011-11-09,3.61,3.75,3.4,3.47,334185,0
2011-11-10,3.71,3.79,3.54,3.61,339008,0
2011-11-11,3.56,3.66,3.52,3.58,265219,0
2011-11-14,3.6,3.64,3.32,3.39,217925,0
2011-11-15,3.38,3.4,3.08,3.3,281625,0
2011-11-16,3.24,3.35,3.1,3.12,188199,0
2011-11-17,3.12,3.18,2.96,2.98,221312,0
2011-11-18,2.99,3.05,2.74,2.79,330444,0
2011-11-21,2.7,2.73,2.6,2.62,238190,0
2011-11-22,2.63,2.71,2.55,2.57,315727,0
2011-11-23,2.55,2.64,2.45,2.46,370927,0
2011-11-25,2.45,2.61,2.45,2.45,105481,0
2011-11-28,2.6,2.68,2.47,2.55,178451,0
2011-11-29,2.55,2.71,2.47,2.49,204052,0
2011-11-30,2.59,2.86,2.55,2.85,485526,0
2011-12-01,2.81,2.84,2.68,2.79,252938,0
2011-12-02,2.82,2.95,2.69,2.73,166829,0
2011-12-05,2.75,2.78,2.52,2.58,255654,0
2011-12-06,2.59,2.65,2.39,2.5,205299,0
2011-12-07,2.48,2.71,2.43,2.7,254898,0
2011-12-08,2.69,2.72,2.54,2.55,319746,0
2011-12-09,2.55,2.72,2.51,2.67,270869,0
2011-12-12,2.63,2.65,2.57,2.63,149860,0
2011-12-13,2.67,2.67,2.51,2.55,140958,0
2011-12-14,2.48,2.6,2.45,2.51,186314,0
2011-12-15,2.55,2.71,2.55,2.61,456098,0
2011-12-16,2.5,2.62,2.45,2.5,371743,0
2011-12-19,2.5,2.51,2.25,2.28,301934,0
2011-12-20,2.39,2.5,2.33,2.45,502151,0
2011-12-21,2.43,2.62,2.33,2.61,1810759,0
2011-12-22,2.61,2.9,2.61,2.89,437455,0
2011-12-23,2.87,2.87,2.76,2.8,263056,0
2011-12-27,2.69,2.78,2.69,2.7,166406,0
2011-12-28,2.68,2.71,2.59,2.63,143347,0
2011-12-29,2.64,2.66,2.59,2.66,161351,0
2011-12-30,2.63,2.88,2.63,2.8,278338,0
2012-01-03,2.81,2.98,2.81,2.95,164252,0
2012-01-04,2.94,3.02,2.86,2.99,369881,0
2012-01-05,2.97,3.01,2.94,2.97,198231,0
2012-01-06,2.97,3.02,2.84,3,250207,0
2012-01-09,3.01,3.13,2.97,3.01,170544,0
2012-01-10,3.07,3.07,2.86,2.94,251288,0
2012-01-11,2.83,3.16,2.82,3.05,411501,0
2012-01-12,3.06,3.74,3.06,3.69,906183,0
2012-01-13,3.61,3.7,3.52,3.61,252480,0
2012-01-17,3.67,3.7,3.35,3.39,523499,0
2012-01-18,3.37,3.6,3.35,3.57,290965,0
2012-01-19,3.6,3.6,3.43,3.47,94059,0
2012-01-20,3.49,3.56,3.38,3.55,142372,0
2012-01-23,3.55,3.55,3.4,3.46,125991,0
2012-01-24,3.44,4,3.44,3.95,539831,0
2012-01-25,4.6,4.8,4.34,4.59,2614288,0
2012-01-26,4.63,4.67,4.36,4.43,925830,0
2012-01-27,4.41,4.45,4.25,4.36,754092,0
2012-01-30,4.3,4.38,4.19,4.31,412518,0
2012-01-31,4.39,4.71,4.33,4.48,884023,0
2012-02-01,4.49,4.64,4.48,4.59,676460,0
2012-02-02,4.63,4.68,4.48,4.64,262370,0
2012-02-03,4.76,4.98,4.74,4.83,335698,0
2012-02-06,4.78,4.93,4.76,4.93,314372,0
2012-02-07,5.09,5.09,4.8,4.85,590628,0
2012-02-08,4.76,4.85,4.34,4.59,833468,0
2012-02-09,4.59,4.75,4.47,4.6,297990,0
2012-02-10,4.51,4.58,4.36,4.47,230396,0
2012-02-13,4.58,5.27,4.57,4.67,1596082,0
2012-02-14,4.68,4.96,4.35,4.92,388976,0
2012-02-15,4.75,4.97,4.62,4.79,314991,0
2012-02-16,4.75,5.16,4.69,5.04,538706,0
2012-02-17,5.11,5.11,4.53,4.66,935390,0
2012-02-21,4.66,4.66,4.1,4.1,644577,0
2012-02-22,4.15,4.27,4.05,4.26,505835,0
2012-02-23,4.22,4.5,4.16,4.45,232694,0
2012-02-24,4.4,4.45,4.29,4.3,109958,0
2012-02-27,4.17,4.48,4.05,4.38,251245,0
2012-02-28,4.3,4.42,4.16,4.2,207689,0
2012-02-29,4.19,4.3,4.15,4.17,248356,0
2012-03-01,4.19,4.25,3.99,4.01,368470,0
2012-03-02,3.84,4,3.6,3.64,742309,0
2012-03-05,3.61,3.88,3.52,3.78,173187,0
2012-03-06,3.76,3.76,3.36,3.5,441006,0
2012-03-07,3.49,3.92,3.45,3.47,291711,0
2012-03-08,3.5,3.7,3.43,3.7,241478,0
2012-03-09,3.69,3.85,3.59,3.61,337741,0
2012-03-12,3.62,3.64,3.51,3.59,306873,0
2012-03-13,3.62,3.71,3.51,3.6,303203,0
2012-03-14,3.61,3.65,3.3,3.41,426612,0
2012-03-15,3.41,3.54,3.41,3.45,260683,0
2012-03-16,3.46,3.5,3.37,3.48,444872,0
2012-03-19,3.48,3.7,3.47,3.68,302621,0
2012-03-20,3.64,3.89,3.64,3.84,253523,0
2012-03-21,3.86,3.86,3.69,3.75,145790,0
2012-03-22,3.72,3.75,3.62,3.68,161460,0
2012-03-23,3.62,3.95,3.62,3.93,288672,0
2012-03-26,3.92,3.99,3.75,3.85,164057,0
2012-03-27,3.76,3.91,3.64,3.65,91463,0
2012-03-28,3.68,3.68,3.48,3.54,81766,0
2012-03-29,3.5,3.5,3.35,3.39,105587,0
2012-03-30,3.43,3.54,3.39,3.42,215474,0
2012-04-02,3.48,3.65,3.42,3.63,117373,0
2012-04-03,3.66,3.75,3.43,3.56,269350,0
2012-04-04,3.5,3.54,3.29,3.31,255160,0
2012-04-05,3.27,3.35,3.2,3.2,186853,0
2012-04-09,3.06,3.16,3.04,3.09,210656,0
2012-04-10,3.11,3.17,2.93,3.01,433830,0
2012-04-11,3.08,3.1,2.97,3.02,305804,0
2012-04-12,3.03,3.11,2.97,3.03,340591,0
2012-04-13,3,3.04,2.93,2.93,113645,0
2012-04-16,2.98,2.98,2.78,2.82,348384,0
2012-04-17,2.87,2.92,2.77,2.79,126240,0
2012-04-18,2.8,2.84,2.75,2.78,219323,0
2012-04-19,2.8,3.02,2.72,2.73,255839,0
2012-04-20,2.8,2.8,2.7,2.75,205721,0
2012-04-23,2.74,2.79,2.64,2.64,264029,0
2012-04-24,2.67,2.71,2.62,2.69,119923,0
2012-04-25,2.74,2.81,2.73,2.78,218656,0
2012-04-26,2.79,2.85,2.75,2.82,192376,0
2012-04-27,2.84,2.85,2.72,2.81,209188,0
2012-04-30,2.8,2.84,2.69,2.7,234631,0
2012-05-01,2.68,2.73,2.6,2.6,404134,0
2012-05-02,2.6,2.6,2.47,2.51,280813,0
2012-05-03,2.51,2.7,2.35,2.54,289078,0
2012-05-04,2.51,2.55,2.41,2.51,332736,0
2012-05-07,2.5,2.7,2.47,2.68,179300,0
2012-05-08,2.66,2.68,2.41,2.51,667612,0
2012-05-09,2.45,2.61,2.45,2.59,283615,0
2012-05-10,2.61,2.67,2.52,2.65,137101,0
2012-05-11,2.6,2.69,2.5,2.52,156794,0
2012-05-14,2.51,2.54,2.4,2.52,344897,0
2012-05-15,2.52,2.52,2.3,2.38,277131,0
2012-05-16,2.42,2.42,2.11,2.15,562786,0
2012-05-17,2.16,2.16,2.04,2.1,437656,0
2012-05-18,2.1,2.14,2.05,2.11,218975,0
2012-05-21,2.11,2.28,2.08,2.26,246227,0
2012-05-22,2.26,2.29,2.14,2.19,271398,0
2012-05-23,2.17,2.3,2.16,2.3,201602,0
2012-05-24,2.31,2.62,2.31,2.4,355513,0
2012-05-25,2.4,2.87,2.4,2.6,2251759,0
2012-05-29,2.66,2.66,2.25,2.38,840765,0
2012-05-30,2.33,2.35,2.25,2.34,323915,0
2012-05-31,2.34,2.4,2.27,2.36,429613,0
2012-06-01,2.31,2.35,2.09,2.14,518040,0
2012-06-04,2.17,2.17,2.07,2.11,267591,0
2012-06-05,2.11,2.15,2.06,2.08,160785,0
2012-06-06,2.12,2.12,2.07,2.09,301421,0
2012-06-07,2.1,2.12,1.98,2,308457,0
2012-06-08,1.98,1.98,1.84,1.95,3449968,0
2012-06-11,2.03,2.03,1.9,1.92,257938,0
2012-06-12,1.92,1.94,1.76,1.82,447042,0
2012-06-13,1.85,1.9,1.78,1.83,296274,0
2012-06-14,1.84,1.9,1.76,1.85,352838,0
2012-06-15,1.84,1.93,1.77,1.89,680939,0
2012-06-18,1.9,2.1,1.86,2.08,902868,0
2012-06-19,2.07,2.16,1.95,1.98,716679,0
2012-06-20,1.97,2.05,1.93,2.03,419092,0
2012-06-21,2.05,2.05,1.98,2.02,303615,0
2012-06-22,2.03,2.1,2,2.06,1217870,0
2012-06-25,2.03,2.07,1.99,2.04,229120,0
2012-06-26,2.06,2.21,2,2.2,550086,0
2012-06-27,2.21,2.22,2.1,2.16,172353,0
2012-06-28,2.14,2.16,2.03,2.06,122080,0
2012-06-29,2.12,2.205,2.05,2.17,142144,0
2012-07-02,2.15,2.26,2.15,2.25,297789,0
2012-07-03,2.26,2.35,2.13,2.32,118935,0
2012-07-05,2.32,2.38,2.16,2.24,354519,0
2012-07-06,2.2,2.28,2.14,2.25,137039,0
2012-07-09,2.23,2.35,2.16,2.27,179406,0
2012-07-10,2.34,2.34,2.22,2.28,172679,0
2012-07-11,2.28,2.29,2.15,2.18,245207,0
2012-07-12,2.15,2.18,2.06,2.13,171233,0
2012-07-13,2.15,2.15,1.97,2,263313,0
2012-07-16,2.03,2.15,1.95,2.14,212100,0
2012-07-17,2.15,2.19,2.02,2.03,208549,0
2012-07-18,2.04,2.13,1.93,2.02,210357,0
2012-07-19,2.02,2.02,1.98,2,79352,0
2012-07-20,1.98,2,1.88,1.93,198140,0
2012-07-23,1.88,2.06,1.88,2,157599,0
2012-07-24,2.01,2.01,1.92,1.98,83242,0
2012-07-25,2.02,2.15,1.94,2.15,190884,0
2012-07-26,2.15,2.21,1.96,2.1,133002,0
2012-07-27,1.77,2,1.77,2,348303,0
2012-07-30,1.95,1.98,1.86,1.88,388307,0
2012-07-31,1.85,1.9099,1.775,1.81,176953,0
2012-08-01,1.82,1.85,1.73,1.73,401879,0
2012-08-02,1.74,1.74,1.68,1.7,169248,0
2012-08-03,1.73,1.7495,1.68,1.7,199794,0
2012-08-06,1.71,1.76,1.69,1.74,341942,0
2012-08-07,1.78,1.78,1.68,1.74,806193,0
2012-08-08,1.72,1.85,1.68,1.79,523158,0
2012-08-09,1.85,1.95,1.85,1.89,573192,0
2012-08-10,1.9,1.91,1.81,1.81,170953,0
2012-08-13,1.83,1.92,1.83,1.88,280012,0
2012-08-14,1.9,1.91,1.8,1.84,238490,0
2012-08-15,1.84,1.85,1.8,1.81,108863,0
2012-08-16,1.8,1.83,1.75,1.81,224497,0
2012-08-17,1.82,1.9,1.82,1.85,338752,0
2012-08-20,1.85,1.91,1.7601,1.89,170722,0
2012-08-21,1.91,2,1.84,1.85,308980,0
2012-08-22,1.85,1.9,1.81,1.84,68221,0
2012-08-23,1.84,1.86,1.77,1.79,399387,0
2012-08-24,1.8,1.88,1.8,1.88,142081,0
2012-08-27,1.88,1.8901,1.8,1.81,139728,0
2012-08-28,1.83,1.884,1.81,1.88,77356,0
2012-08-29,1.89,2,1.88,1.94,149913,0
2012-08-30,1.95,1.95,1.845,1.9,117005,0
2012-08-31,1.93,1.99,1.87,1.97,197053,0
2012-09-04,2,2.07,1.9,1.97,262979,0
2012-09-05,1.91,1.92,1.81,1.84,363187,0
2012-09-06,1.83,1.93,1.83,1.9,216792,0
2012-09-07,1.93,1.95,1.93,1.94,197315,0
2012-09-10,1.94,1.97,1.93,1.94,231997,0
2012-09-11,1.94,1.96,1.92,1.94,174995,0
2012-09-12,1.95,1.97,1.89,1.93,247059,0
2012-09-13,1.93,2.02,1.91,1.99,324495,0
2012-09-14,2,2.05,1.99,2.03,425368,0
2012-09-17,2.05,2.13,1.99,2.09,306500,0
2012-09-18,2.08,2.14,2.02,2.1,209850,0
2012-09-19,2.1,2.12,2,2.02,189465,0
2012-09-20,2,2.02,1.95,2.01,125816,0
2012-09-21,2.05,2.0999,1.98,2.08,309123,0
2012-09-24,2.06,2.06,1.9983,2.03,147789,0
2012-09-25,2.05,2.11,1.94,1.95,335982,0
2012-09-26,1.94,1.95,1.8,1.84,176318,0
2012-09-27,1.85,1.88,1.81,1.83,133421,0
2012-09-28,1.83,1.85,1.81,1.83,119871,0
2012-10-01,1.84,1.86,1.8,1.84,128264,0
2012-10-02,1.86,1.8772,1.82,1.85,88021,0
2012-10-03,1.85,1.85,1.805,1.83,97107,0
2012-10-04,1.85,1.92,1.79,1.81,288365,0
2012-10-05,1.81,1.87,1.78,1.84,201329,0
2012-10-08,1.84,1.86,1.73,1.73,332292,0
2012-10-09,1.74,1.75,1.54,1.64,550669,0
2012-10-10,1.63,1.68,1.53,1.55,252787,0
2012-10-11,1.56,1.58,1.5,1.54,180662,0
2012-10-12,1.54,1.58,1.51,1.51,128003,0
2012-10-15,1.52,1.5297,1.43,1.44,360922,0
2012-10-16,1.2,1.41,1.19,1.32,539832,0
2012-10-17,1.38,1.42,1.27,1.32,394512,0
2012-10-18,1.31,1.34,1.25,1.25,253615,0
2012-10-19,1.25,1.285,1.19,1.22,563433,0
2012-10-22,1.22,1.32,1.2,1.21,190416,0
2012-10-23,1.2,1.26,1.17,1.17,238699,0
2012-10-24,1.17,1.22,1.16,1.2,226803,0
2012-10-25,1.21,1.23,1.17,1.17,123793,0
2012-10-26,1.16,1.29,1.15,1.24,518151,0
2012-10-31,1.26,1.31,1.2,1.3,2217024,0
2012-11-01,1.31,1.34,1.26,1.29,272684,0
2012-11-02,1.28,1.28,1.23,1.23,269360,0
2012-11-05,1.24,1.31,1.22,1.29,186794,0
2012-11-06,1.28,1.35,1.26,1.32,409224,0
2012-11-07,1.33,1.33,1.24,1.25,202372,0
2012-11-08,1.27,1.27,1.22,1.22,184960,0
2012-11-09,1.21,1.23,1.19,1.2,175535,0
2012-11-12,1.2,1.24,1.11,1.13,152392,0
2012-11-13,1.11,1.169,1.09,1.1,257108,0
2012-11-14,1.1,1.16,1.1,1.12,117037,0
2012-11-15,1.11,1.17,1.06,1.16,366971,0
2012-11-16,1.15,1.25,1.12,1.18,330800,0
2012-11-19,1.22,1.291,1.21,1.27,477806,0
2012-11-20,1.3,1.35,1.23,1.33,313212,0
2012-11-21,1.35,1.37,1.28,1.36,299586,0
2012-11-23,1.38,1.48,1.34,1.45,395095,0
2012-11-26,1.5,1.51,1.4,1.5,460179,0
2012-11-27,1.52,1.6,1.5,1.59,329457,0
2012-11-28,1.61,1.78,1.55,1.69,605166,0
2012-11-29,1.64,1.77,1.52,1.75,389932,0
2012-11-30,1.76,1.81,1.6772,1.68,1865540,0
2012-12-03,1.71,1.85,1.69,1.85,1006467,0
2012-12-04,1.8,1.85,1.68,1.69,350519,0
2012-12-05,1.73,1.73,1.57,1.58,535864,0
2012-12-06,1.53,1.64,1.52,1.57,135053,0
2012-12-07,1.58,1.5915,1.53,1.53,140977,0
2012-12-10,1.55,1.65,1.54,1.61,367205,0
2012-12-11,1.62,1.69,1.62,1.67,245802,0
2012-12-12,1.67,1.69,1.6,1.6,178117,0
2012-12-13,1.6,1.67,1.6,1.61,67589,0
2012-12-14,1.64,1.67,1.6,1.65,158634,0
2012-12-17,1.67,1.71,1.65,1.71,107595,0
2012-12-18,1.7,1.7,1.62,1.64,168223,0
2012-12-19,1.66,1.66,1.61,1.64,157196,0
2012-12-20,1.62,1.64,1.6,1.64,123812,0
2012-12-21,1.64,1.65,1.53,1.61,472042,0
2012-12-24,1.62,1.65,1.56,1.62,64968,0
2012-12-26,1.63,1.66,1.6,1.66,86712,0
2012-12-27,1.62,1.69,1.62,1.66,104825,0
2012-12-28,1.64,1.75,1.635,1.67,105784,0
2012-12-31,1.67,1.72,1.65,1.7,141116,0
2013-01-02,1.75,1.89,1.6,1.85,348852,0
2013-01-03,1.86,1.86,1.79,1.8,276921,0
2013-01-04,1.8,1.93,1.799,1.9,212463,0
2013-01-07,1.91,1.92,1.78,1.8,195507,0
2013-01-08,1.83,2.13,1.83,2.12,764683,0
2013-01-09,2.08,2.32,2.04,2.27,1469273,0
2013-01-10,2.36,2.8,2.32,2.52,1890612,0
2013-01-11,2.52,2.65,2.42,2.49,910213,0
2013-01-14,2.48,2.68,2.47,2.64,698964,0
2013-01-15,2.64,2.85,2.6201,2.78,865816,0
2013-01-16,2.76,2.85,2.72,2.83,306993,0
2013-01-17,2.93,3.25,2.91,3.04,1097680,0
2013-01-18,3.11,3.18,2.8,3,822101,0
2013-01-22,3,3.1,2.93,3.02,544684,0
2013-01-23,3.03,3.09,2.5,2.6,757100,0
2013-01-24,2.61,2.67,2.41,2.47,763069,0
2013-01-25,2.47,2.63,2.45,2.63,470536,0
2013-01-28,2.64,2.73,2.47,2.63,429673,0
2013-01-29,2.64,2.7,2.55,2.7,237908,0
2013-01-30,2.66,2.7,2.51,2.54,267528,0
2013-01-31,2.52,2.55,2.45,2.48,225067,0
2013-02-01,2.49,2.56,2.46,2.52,186208,0
2013-02-04,2.53,2.66,2.31,2.39,344023,0
2013-02-05,2.4,2.42,2.31,2.38,279420,0
2013-02-06,2.35,2.41,2.22,2.23,532830,0
2013-02-07,2.27,2.27,2.15,2.25,526438,0
2013-02-08,2.26,2.28,2.16,2.16,310819,0
2013-02-11,2.12,2.26,2.12,2.25,357634,0
2013-02-12,2.25,2.37,2.25,2.35,591438,0
2013-02-13,2.37,2.39,2.28,2.32,288729,0
2013-02-14,2.35,2.355,2.24,2.32,232488,0
2013-02-15,2.35,2.35,2.16,2.18,402161,0
2013-02-19,2.24,2.27,2.16,2.18,474572,0
2013-02-20,2.14,2.24,2.14,2.18,353884,0
2013-02-21,2.18,2.18,2.07,2.08,204606,0
2013-02-22,2.06,2.14,2.05,2.1,223985,0
2013-02-25,2.12,2.14,2.08,2.08,255832,0
2013-02-26,2.1,2.17,2.09,2.17,552884,0
2013-02-27,2.16,2.31,2.16,2.27,534396,0
2013-02-28,2.28,2.3099,2.2125,2.3,387689,0
2013-03-01,2.2301,2.2999,2.21,2.28,257815,0
2013-03-04,2.21,2.23,2.15,2.215,402126,0
2013-03-05,2.22,2.24,2.2,2.23,232129,0
2013-03-06,2.25,2.28,2.13,2.22,254059,0
2013-03-07,2.24,2.48,2.23,2.44,2195491,0
2013-03-08,2.49,2.5,2.34,2.37,1952119,0
2013-03-11,2.41,2.61,2.39,2.59,1527148,0
2013-03-12,2.63,2.64,2.51,2.535,678014,0
2013-03-13,2.5,2.55,2.35,2.36,387100,0
2013-03-14,2.37,2.37,2.18,2.21,526457,0
2013-03-15,2.2,2.29,2.2,2.27,466072,0
2013-03-18,2.22,2.29,2.16,2.21,197704,0
2013-03-19,2.2,2.58,2.2,2.55,736309,0
2013-03-20,2.6,2.73,2.4,2.45,692900,0
2013-03-21,2.43,2.5299,2.35,2.38,210006,0
2013-03-22,2.39,2.46,2.35,2.37,211935,0
2013-03-25,2.37,2.409,2.25,2.29,180867,0
2013-03-26,2.31,2.34,2.26,2.31,153826,0
2013-03-27,2.29,2.36,2.25,2.32,103707,0
2013-03-28,2.35,2.63,2.2701,2.49,341349,0
2013-04-01,2.48,2.51,2.32,2.34,285116,0
2013-04-02,2.35,2.42,2.32,2.32,147163,0
2013-04-03,2.32,2.37,2.27,2.28,191053,0
2013-04-04,2.31,2.31,2.2,2.24,211229,0
2013-04-05,2.19,2.245,2.11,2.13,315287,0
2013-04-08,2.22,2.4,2.18,2.38,238819,0
2013-04-09,2.38,2.38,2.27,2.28,197983,0
2013-04-10,2.28,2.4,2.2701,2.4,150050,0
2013-04-11,2.4,2.4899,2.27,2.32,388576,0
2013-04-12,2.31,2.38,2.27,2.3,162294,0
2013-04-15,2.34,2.39,2.06,2.11,444623,0
2013-04-16,2.16,2.22,2.131,2.18,201525,0
2013-04-17,2.16,2.16,1.99,2,556274,0
2013-04-18,2,2.05,1.95,2.02,274613,0
2013-04-19,2.02,2.215,2.01,2.18,439928,0
2013-04-22,2.19,2.28,2.1,2.27,251030,0
2013-04-23,2.31,2.39,2.23,2.39,516754,0
2013-04-24,2.39,2.39,2.28,2.31,250175,0
2013-04-25,2.33,2.41,2.29,2.39,356371,0
2013-04-26,2.39,2.57,2.36,2.54,1535631,0
2013-04-29,2.55,2.62,2.4301,2.56,279983,0
2013-04-30,2.57,2.62,2.55,2.56,563709,0
2013-05-01,2.57,2.6,2.42,2.42,601256,0
2013-05-02,2.46,2.53,2.42,2.44,237641,0
2013-05-03,2.411,2.52,2.411,2.49,219064,0
2013-05-06,2.5,2.55,2.5,2.53,148771,0
2013-05-07,2.54,2.55,2.5,2.55,170081,0
2013-05-08,2.53,2.58,2.51,2.53,205395,0
2013-05-09,2.52,2.55,2.52,2.53,134705,0
2013-05-10,2.53,2.53,2.311,2.47,165864,0
2013-05-13,2.47,2.54,2.45,2.52,181103,0
2013-05-14,2.52,2.541,2.5,2.54,127030,0
2013-05-15,2.52,2.55,2.42,2.52,389537,0
2013-05-16,2.5,2.54,2.44,2.47,129076,0
2013-05-17,2.48,2.48,2.34,2.42,239268,0
2013-05-20,2.4,2.53,2.4,2.5,257351,0
2013-05-21,2.49,2.54,2.41,2.54,255610,0
2013-05-22,2.56,2.56,2.45,2.45,238383,0
2013-05-23,2.43,2.6,2.38,2.59,770692,0
2013-05-24,2.59,2.6399,2.48,2.6,657357,0
2013-05-28,2.68,2.82,2.57,2.59,1009327,0
2013-05-29,2.54,2.63,2.52,2.63,203487,0
2013-05-30,2.65,2.7,2.62,2.69,333873,0
2013-05-31,2.66,2.68,2.61,2.65,232066,0
2013-06-03,2.65,2.69,2.65,2.68,458681,0
2013-06-04,2.68,2.7,2.65,2.66,515483,0
2013-06-05,2.65,2.73,2.64,2.67,682380,0
2013-06-06,2.68,2.71,2.65,2.71,620256,0
2013-06-07,2.73,2.82,2.66,2.72,784190,0
2013-06-10,2.72,2.7899,2.7,2.78,300329,0
2013-06-11,2.77,2.77,2.61,2.73,492826,0
2013-06-12,2.74,2.74,2.65,2.68,1977663,0
2013-06-13,2.66,2.72,2.57,2.72,630617,0
2013-06-14,2.7,2.73,2.64,2.65,224155,0
2013-06-17,2.7,2.89,2.63,2.89,578748,0
2013-06-18,2.94,2.94,2.71,2.8,487055,0
2013-06-19,2.78,2.85,2.77,2.79,259553,0
2013-06-20,2.72,2.74,2.6101,2.65,316488,0
2013-06-21,2.65,2.77,2.42,2.52,904452,0
2013-06-24,2.47,2.53,2.38,2.52,275676,0
2013-06-25,2.53,2.53,2.41,2.45,281540,0
2013-06-26,2.49,2.5,2.44,2.47,164400,0
2013-06-27,2.5,2.58,2.45,2.57,161127,0
2013-06-28,2.53,2.58,2.51,2.53,864455,0
2013-07-01,2.56,2.62,2.5,2.57,222060,0
2013-07-02,2.57,2.63,2.52,2.56,121411,0
2013-07-03,2.53,2.53,2.45,2.5,91895,0
2013-07-05,2.57,2.64,2.51,2.63,120703,0
2013-07-08,2.64,2.69,2.61,2.67,109411,0
2013-07-09,2.67,2.68,2.58,2.63,197109,0
2013-07-10,2.6,2.73,2.6,2.71,199682,0
2013-07-11,2.74,2.78,2.66,2.73,192620,0
2013-07-12,2.72,2.78,2.62,2.76,126059,0
2013-07-15,2.8,2.815,2.7,2.76,181374,0
2013-07-16,2.75,2.75,2.66,2.69,112750,0
2013-07-17,2.7,2.71,2.63,2.67,152447,0
2013-07-18,2.67,2.68,2.62,2.66,107724,0
2013-07-19,2.64,2.79,2.64,2.75,114590,0
2013-07-22,2.75,2.81,2.7,2.76,175818,0
2013-07-23,2.76,2.8899,2.73,2.86,312274,0
2013-07-24,2.88,2.88,2.685,2.71,250706,0
2013-07-25,2.72,2.87,2.64,2.66,279616,0
2013-07-26,2.64,2.7,2.59,2.65,266446,0
2013-07-29,2.67,2.67,2.58,2.59,94451,0
2013-07-30,2.6,2.6384,2.56,2.57,72928,0
2013-07-31,2.59,2.62,2.54,2.59,95140,0
2013-08-01,2.64,2.68,2.54,2.67,160074,0
2013-08-02,2.83,2.92,2.72,2.85,744004,0
2013-08-05,2.87,3.45,2.85,3.33,1931682,0
2013-08-06,3.29,3.49,3.051,3.46,1001939,0
2013-08-07,3.45,3.66,3.4,3.59,824110,0
2013-08-08,3.59,3.59,3.33,3.5,600072,0
2013-08-09,3.51,3.69,3.5,3.57,431579,0
2013-08-12,3.53,3.74,3.5,3.7,532752,0
2013-08-13,3.7,3.78,3.65,3.69,369250,0
2013-08-14,3.7,3.8,3.66,3.7,346163,0
2013-08-15,3.65,3.72,3.58,3.65,434392,0
2013-08-16,3.62,3.67,3.56,3.59,216373,0
2013-08-19,3.56,3.85,3.56,3.66,461277,0
2013-08-20,3.65,4.033,3.6201,3.96,569593,0
2013-08-21,3.95,4.11,3.87,4.04,546966,0
2013-08-22,4.09,4.38,4.07,4.2,524713,0
2013-08-23,4.24,4.49,4.16,4.43,825186,0
2013-08-26,4.45,4.72,4.32,4.42,841344,0
2013-08-27,4.33,4.33,4.01,4.07,706346,0
2013-08-28,4.06,4.26,4.0101,4.22,283183,0
2013-08-29,4.18,4.37,4.12,4.2,355571,0
2013-08-30,4.19,4.21,4.07,4.18,609935,0
2013-09-03,4.23,4.23,3.55,3.69,1548841,0
2013-09-04,3.67,3.82,3.63,3.7,589225,0
2013-09-05,3.7,3.78,3.56,3.64,460415,0
2013-09-06,3.67,3.74,3.56,3.66,361036,0
2013-09-09,3.69,3.7,3.59,3.67,315581,0
2013-09-10,3.71,3.86,3.61,3.8,675427,0
2013-09-11,3.8,4,3.8,3.99,744721,0
2013-09-12,3.94,3.96,3.75,3.77,566313,0
2013-09-13,3.77,3.81,3.63,3.65,428575,0
2013-09-16,3.76,3.8,3.57,3.59,310057,0
2013-09-17,3.6,3.61,3.4,3.48,727029,0
2013-09-18,3.47,3.62,3.45,3.53,492262,0
2013-09-19,3.54,3.57,3.41,3.53,222862,0
2013-09-20,3.54,3.54,3.41,3.43,442794,0
2013-09-23,3.42,3.45,3.32,3.33,302919,0
2013-09-24,3.35,3.55,3.34,3.46,303130,0
2013-09-25,3.98,6.5,3.85,5.98,9518900,0
2013-09-26,5.87,6.1,5.32,5.79,3819978,0
2013-09-27,5.8,5.98,5.4,5.59,1355900,0
2013-09-30,5.34,5.9,5.25,5.52,2230000,0
2013-10-01,5.5,5.95,5.47,5.84,1886300,0
2013-10-02,5.79,5.93,5.54,5.61,1682000,0
2013-10-03,5.61,5.63,5.32,5.53,1268501,0
2013-10-04,5.57,5.62,5.42,5.45,787752,0
2013-10-07,5.37,5.57,5.35,5.37,820400,0
2013-10-08,5.36,5.42,4.85,4.92,1333200,0
2013-10-09,4.92,5.1,4.6,4.93,1111200,0
2013-10-10,5.04,5.43,4.96,5.1,1826100,0
2013-10-11,5.23,5.31,4.93,4.99,951600,0
2013-10-14,4.93,4.99,4.76,4.9,626400,0
2013-10-15,4.9,5.02,4.87,4.92,469400,0
2013-10-16,4.94,5.15,4.78,5.14,666100,0
2013-10-17,5.03,5.38,5,5.29,1323100,0
2013-10-18,5.3,5.41,5.12,5.29,761800,0
2013-10-21,5.29,5.37,5.17,5.36,652500,0
2013-10-22,5.45,5.48,5.2,5.25,1174990,0
2013-10-23,4.91,4.95,4.24,4.26,2298500,0
2013-10-24,4.26,4.4,4.12,4.21,1125100,0
2013-10-25,4.21,4.3,4.11,4.22,590200,0
2013-10-28,4.22,4.25,4.12,4.15,445700,0
2013-10-29,4.18,4.27,4.14,4.19,382100,0
2013-10-30,4.2,4.21,3.97,3.97,584300,0
2013-10-31,3.87,4.14,3.77,4.11,956371,0
2013-11-01,4.13,4.15,4.01,4.13,605900,0
2013-11-04,4.16,4.36,4.15,4.34,713600,0
2013-11-05,4.31,4.36,4.18,4.23,359000,0
2013-11-06,4.28,4.28,4,4,947699,0
2013-11-07,4.01,4.15,3.9,3.92,612000,0
2013-11-08,3.94,4.11,3.9,4.11,541772,0
2013-11-11,4.07,4.15,4.01,4.06,607900,0
2013-11-12,4.04,4.06,3.91,3.96,468500,0
2013-11-13,3.94,4.08,3.86,4.06,539500,0
2013-11-14,4.06,4.14,4.02,4.12,356900,0
2013-11-15,4.12,4.23,4.05,4.07,379772,0
2013-11-18,4.1,4.12,3.68,3.84,497200,0
2013-11-19,3.85,3.89,3.58,3.71,780500,0
2013-11-20,3.72,3.74,3.47,3.53,693800,0
2013-11-21,3.55,3.72,3.5,3.58,958649,0
2013-11-22,3.98,4.22,3.76,3.93,2273100,0
2013-11-25,3.95,4,3.78,3.92,852450,0
2013-11-26,3.94,4.05,3.78,4.01,879100,0
2013-11-27,4.04,4.3,3.95,4.24,1007412,0
2013-11-29,4.29,4.47,4.2,4.22,587472,0
2013-12-02,4.21,4.39,4.09,4.32,807198,0
2013-12-03,4.33,4.42,4.22,4.39,521700,0
2013-12-04,4.4,4.5,4.34,4.48,506900,0
2013-12-05,4.46,4.48,4.34,4.4,307200,0
2013-12-06,4.38,4.4,4.31,4.36,321300,0
2013-12-09,4.35,4.47,4.33,4.38,458200,0
2013-12-10,4.43,4.43,4.27,4.33,304500,0
2013-12-11,4.35,4.37,4.04,4.15,538552,0
2013-12-12,4.15,4.61,4.12,4.52,930500,0
2013-12-13,4.55,4.88,4.43,4.86,1139900,0
2013-12-16,4.88,5.28,4.84,5.01,1103800,0
2013-12-17,4.98,5.1,4.59,4.98,790800,0
2013-12-18,5,5.315,4.95,5.31,619769,0
2013-12-19,5.33,5.35,5.17,5.25,348308,0
2013-12-20,5.28,5.28,4.97,5.1,813500,0
2013-12-23,5.07,5.24,5.03,5.17,533000,0
2013-12-24,5.11,5.22,5.03,5.15,245232,0
2013-12-26,5.2,5.24,5.06,5.08,453100,0
2013-12-27,5.12,5.24,5.06,5.16,327676,0
2013-12-30,5.18,5.32,5.05,5.23,362400,0
2013-12-31,5.31,5.75,4.95,5.23,2753200,0
2014-01-02,5.2,5.36,5.02,5.07,487178,0
2014-01-03,5.05,5.2,4.73,4.87,757010,0
2014-01-06,4.91,4.96,4.76,4.92,388083,0
2014-01-07,4.96,5.22,4.81,5.12,692600,0
2014-01-08,5.1,5.32,4.96,5.31,578600,0
2014-01-09,5.32,5.45,5.03,5.08,855400,0
2014-01-10,5.11,5.14,4.8146,4.96,523671,0
2014-01-13,4.97,5.15,4.88,5.06,709700,0
2014-01-14,5.08,5.35,5.06,5.35,586927,0
2014-01-15,5.34,5.99,5.3,5.98,1396400,0
2014-01-16,6,6.03,5.43,5.68,1206300,0
2014-01-17,5.67,6.97,5.65,6.5,2704700,0
2014-01-21,6.57,8.2,6.53,7.77,4142909,0
2014-01-22,7.5,7.8412,7.22,7.3,1755629,0
2014-01-23,7.22,7.51,6.92,7.35,1046100,0
2014-01-24,7.18,7.42,6.65,6.99,1144200,0
2014-01-27,7.24,7.48,6.8,7.25,1369700,0
2014-01-28,7.28,7.59,7.24,7.36,764500,0
2014-01-29,7.23,7.45,6.93,6.99,777539,0
2014-01-30,7.09,7.43,7.09,7.31,494883,0
2014-01-31,7.19,7.23,7.01,7.18,561300,0
2014-02-03,7.19,7.25,6.6601,6.9,914236,0
2014-02-04,7.01,7.45,6.98,7.2,926472,0
2014-02-05,7.11,7.15,6.34,6.37,2069359,0
2014-02-06,6.35,6.49,6.18,6.33,1004382,0
2014-02-07,6.35,6.77,6.35,6.5,942302,0
2014-02-10,6.47,6.59,6.35,6.54,675207,0
2014-02-11,6.54,6.63,6.3,6.39,839396,0
2014-02-12,6.39,6.61,6.22,6.29,619806,0
2014-02-13,6.22,6.53,6.22,6.46,690955,0
2014-02-14,6.49,6.54,6.23,6.51,548616,0
2014-02-18,6.53,7.19,6.51,7.05,2487992,0
2014-02-19,7.05,7.39,6.95,7.16,1452945,0
2014-02-20,7.19,7.3,6.96,7.24,935881,0
2014-02-21,7.29,7.3,7.09,7.19,530224,0
2014-02-24,7.2,7.25,7.12,7.15,385760,0
2014-02-25,7.13,7.21,6.88,6.94,531745,0
2014-02-26,6.96,7.34,6.96,7.2,836562,0
2014-02-27,7.19,7.6,7.07,7.31,1659188,0
2014-02-28,7.34,7.45,6.5,6.66,1381088,0
2014-03-03,6.58,6.79,6.5,6.75,504626,0
2014-03-04,6.87,7.07,6.66,6.97,894137,0
2014-03-05,6.96,6.96,6.75,6.9,390093,0
2014-03-06,6.91,6.97,6.44,6.61,799487,0
2014-03-07,6.63,6.68,6.42,6.67,568364,0
2014-03-10,6.67,6.67,6.14,6.205,770101,0
2014-03-11,6.21,6.32,5.99,6.01,606913,0
2014-03-12,6,6.21,5.92,6.18,492257,0
2014-03-13,6.18,6.25,5.94,6.01,617370,0
2014-03-14,5.99,6.15,5.98,6.02,274418,0
2014-03-17,6.04,6.28,6.01,6.14,435504,0
2014-03-18,6.16,6.41,6.14,6.37,388647,0
2014-03-19,6.35,6.4,6.161,6.24,325851,0
2014-03-20,6.21,6.36,6.14,6.32,267067,0
2014-03-21,6.4,6.4,5.8,5.9,943586,0
2014-03-24,5.88,5.965,5.33,5.68,983298,0
2014-03-25,5.75,5.97,5.32,5.39,850359,0
2014-03-26,5.63,5.63,5.01,5.04,1151600,0
2014-03-27,5.05,5.44,5.04,5.17,869422,0
2014-03-28,5.24,5.34,4.779,4.84,921821,0
2014-03-31,5.12,5.55,4.91,5.35,1473712,0
2014-04-01,5.34,5.68,5.32,5.35,707735,0
2014-04-02,5.37,5.41,5.12,5.18,480176,0
2014-04-03,5.21,5.2864,4.79,4.93,746409,0
2014-04-04,4.95,5,4.52,4.62,830380,0
2014-04-07,4.62,4.88,4.42,4.84,869879,0
2014-04-08,4.82,4.94,4.53,4.57,712311,0
2014-04-09,4.5,4.97,4.47,4.95,759517,0
2014-04-10,4.95,4.97,4.45,4.63,784082,0
2014-04-11,4.56,4.73,4.45,4.5,547986,0
2014-04-14,4.6,4.68,4.1011,4.19,1147497,0
2014-04-15,4.2,4.27,3.87,4.21,1120232,0
2014-04-16,4.26,4.51,4.2,4.5,707680,0
2014-04-17,4.46,4.64,4.33,4.39,440630,0
2014-04-21,4.55,4.58,4.225,4.57,691562,0
2014-04-22,4.65,4.85,4.53,4.72,679696,0
2014-04-23,4.73,4.81,4.32,4.46,662213,0
2014-04-24,4.48,4.52,4.26,4.46,385591,0
2014-04-25,4.41,4.48,4.21,4.31,634787,0
2014-04-28,4.32,4.47,4.2,4.4,781960,0
2014-04-29,4.43,4.64,4.31,4.5,557835,0
2014-04-30,4.51,4.51,4.22,4.42,659095,0
2014-05-01,4.79,5.49,4.555,5.17,2464928,0
2014-05-02,5.19,5.26,4.78,4.8,1081425,0
2014-05-05,4.7,4.9,4.61,4.64,697313,0
2014-05-06,4.65,4.92,4.55,4.56,641663,0
2014-05-07,4.63,4.63,4.36,4.48,455210,0
2014-05-08,4.47,4.62,4.12,4.13,632145,0
2014-05-09,4.13,4.39,4.02,4.23,603178,0
2014-05-12,4.38,4.48,4.17,4.41,584012,0
2014-05-13,4.42,4.65,4.4,4.64,613820,0
2014-05-14,4.65,4.98,4.43,4.44,593472,0
2014-05-15,4.42,4.43,4.2,4.28,419830,0
2014-05-16,4.28,4.455,4.15,4.45,488394,0
2014-05-19,4.42,4.56,4.31,4.41,528322,0
2014-05-20,4.42,4.47,4.28,4.41,807684,0
2014-05-21,4.45,4.54,4.27,4.4,343556,0
2014-05-22,4.44,4.74,4.4,4.45,709407,0
2014-05-23,4.48,4.69,4.28,4.69,521086,0
2014-05-27,4.8,4.89,4.64,4.78,607852,0
2014-05-28,4.76,4.99,4.7,4.92,443580,0
2014-05-29,4.98,5.21,4.9101,5.13,497886,0
2014-05-30,5.15,5.2166,4.85,4.96,601185,0
2014-06-02,4.85,4.9399,4.51,4.73,600176,0
2014-06-03,4.69,5.0001,4.6,4.81,545774,0
2014-06-04,4.8,5.09,4.7,5.06,476053,0
2014-06-05,4.98,5.26,4.93,5.21,582947,0
2014-06-06,5.28,5.28,5.07,5.27,320164,0
2014-06-09,5.21,5.4,5.19,5.29,339891,0
2014-06-10,5.29,5.4,5.15,5.4,782000,0
2014-06-11,5.32,5.8,5.29,5.76,660324,0
2014-06-12,5.65,6.11,5.62,6.01,1308815,0
2014-06-13,6.03,6.06,5.71,5.96,702696,0
2014-06-16,5.92,6.07,5.87,6.05,667480,0
2014-06-17,6.05,6.11,5.93,5.975,312614,0
2014-06-18,6.02,6.02,5.76,6,565709,0
2014-06-19,6.04,6.25,5.93,6.18,462472,0
2014-06-20,6.21,6.65,6.07,6.49,1207634,0
2014-06-23,6.4,6.45,6.27,6.35,538010,0
2014-06-24,6.37,6.505,6.31,6.49,702475,0
2014-06-25,6.5,6.62,6.43,6.56,798414,0
2014-06-26,6.54,6.6,6.23,6.33,711040,0
2014-06-27,6.25,6.35,6.06,6.12,2804132,0
2014-06-30,6.05,6.245,5.887,6.18,1038836,0
2014-07-01,6.19,6.39,6.12,6.35,638673,0
2014-07-02,6.33,6.42,6.21,6.23,582100,0
2014-07-03,6.29,6.38,6.17,6.32,265118,0
2014-07-07,6.26,6.27,5.91,5.91,584916,0
2014-07-08,5.92,5.92,5.36,5.73,937185,0
2014-07-09,5.72,5.78,5.46,5.69,397317,0
2014-07-10,5.52,5.97,5.5,5.74,460040,0
2014-07-11,5.7,5.79,5.62,5.75,224204,0
2014-07-14,5.76,5.9799,5.73,5.83,294927,0
2014-07-15,5.8,5.92,5.42,5.45,463085,0
2014-07-16,5.52,5.57,5.37,5.41,445228,0
2014-07-17,5.39,5.6499,5.2,5.21,694752,0
2014-07-18,5.2,5.38,5.125,5.28,458902,0
2014-07-21,5.25,5.42,5.2,5.34,271471,0
2014-07-22,5.25,5.5,5.25,5.37,274658,0
2014-07-23,5.5,5.64,5.44,5.51,375859,0
2014-07-24,5.55,5.63,5.4,5.5,622789,0
2014-07-25,5.46,5.46,4.645,4.75,2571542,0
2014-07-28,4.88,4.95,4.67,4.705,723670,0
2014-07-29,4.78,4.855,4.65,4.83,594427,0
2014-07-30,4.91,4.96,4.8075,4.85,428779,0
2014-07-31,4.82,4.89,4.57,4.57,579427,0
2014-08-01,4.55,4.66,4.38,4.4,553714,0
2014-08-04,4.47,4.65,4.4,4.62,444742,0
2014-08-05,4.58,4.74,4.51,4.65,430653,0
2014-08-06,4.62,4.86,4.62,4.74,326256,0
2014-08-07,4.74,4.86,4.71,4.74,395203,0
2014-08-08,4.838,4.98,4.7001,4.88,520888,0
2014-08-11,4.91,4.93,4.76,4.89,500513,0
2014-08-12,4.85,4.94,4.84,4.87,360685,0
2014-08-13,4.87,4.99,4.87,4.97,331293,0
2014-08-14,4.98,5.1,4.95,5.01,438758,0
2014-08-15,5.23,5.54,5.085,5.18,876411,0
2014-08-18,5.32,5.32,5.01,5.13,602133,0
2014-08-19,5.17,5.24,5.03,5.11,431998,0
2014-08-20,5.08,5.1,4.91,4.91,220976,0
2014-08-21,4.95,5.08,4.76,4.96,510510,0
2014-08-22,5.01,5.24,4.95,5.21,434458,0
2014-08-25,5.33,5.38,5.07,5.22,733291,0
2014-08-26,5.25,5.35,5.12,5.34,455753,0
2014-08-27,5.33,5.49,5.18,5.38,363739,0
2014-08-28,5.47,5.58,5.28,5.54,524311,0
2014-08-29,5.6,6,5.59,5.86,1000762,0
2014-09-02,6.03,6.03,5.73,5.78,755246,0
2014-09-03,5.8,5.88,5.14,5.16,978563,0
2014-09-04,5.16,5.44,5.16,5.27,477502,0
2014-09-05,5.24,5.25,5.09,5.2,910618,0
2014-09-08,5.16,5.49,5.16,5.49,556582,0
2014-09-09,5.51,5.6,5.26,5.27,771725,0
2014-09-10,5.25,5.45,5.2,5.42,334783,0
2014-09-11,5.39,5.41,5.28,5.41,336210,0
2014-09-12,5.37,5.45,5.26,5.26,370457,0
2014-09-15,5.26,5.28,5.02,5.06,628687,0
2014-09-16,5.08,5.16,5.05,5.13,440521,0
2014-09-17,5.12,5.27,5.03,5.12,283675,0
2014-09-18,5.16,5.26,5.08,5.15,215857,0
2014-09-19,5.17,5.24,4.88,5.01,805238,0
2014-09-22,4.99,5.12,4.97,5.11,452147,0
2014-09-23,5.07,5.115,4.9,4.96,342853,0
2014-09-24,5,5.159,4.96,5.12,380160,0
2014-09-25,5.14,5.14,4.82,4.84,573002,0
2014-09-26,4.85,5,4.785,4.93,685437,0
2014-09-29,4.85,5.13,4.85,5.11,374204,0
2014-09-30,5.09,5.13,4.9,4.91,940390,0
2014-10-01,4.99,5.04,4.71,4.89,687875,0
2014-10-02,4.86,5,4.76,4.93,454125,0
2014-10-03,5.01,5.13,4.84,5.13,311569,0
2014-10-06,5.13,5.14,4.87,4.89,513791,0
2014-10-07,4.85,5.02,4.75,4.81,334881,0
2014-10-08,4.75,4.88,4.52,4.85,564903,0
2014-10-09,4.86,4.98,4.82,4.93,631589,0
2014-10-10,4.89,5.135,4.84,4.99,1406360,0
2014-10-13,4.97,5.2,4.85,4.96,665114,0
2014-10-14,5.01,5.21,4.9101,5.1,538336,0
2014-10-15,4.91,5.24,4.86,5.23,849654,0
2014-10-16,5.11,5.52,5.06,5.51,911723,0
2014-10-17,5.6,5.736,5.32,5.43,724946,0
2014-10-20,5.41,5.58,5.37,5.56,426214,0
2014-10-21,5.57,5.64,5.362,5.56,454641,0
2014-10-22,5.61,5.67,5.4,5.43,466214,0
2014-10-23,5.3,5.88,5.3,5.66,894075,0
2014-10-24,5.85,6.27,5.76,6.07,1727525,0
2014-10-27,6.04,6.14,5.87,6.07,1105413,0
2014-10-28,6.04,6.23,5.98,6.12,911912,0
2014-10-29,6.25,6.3,5.83,6.13,914912,0
2014-10-30,6.12,6.7,6.11,6.62,3303926,0
2014-10-31,6.8,6.84,6.53,6.56,1235461,0
2014-11-03,6.64,6.71,6.47,6.56,1063186,0
2014-11-04,6.54,6.65,6.4201,6.57,754939,0
2014-11-05,6.65,6.67,6.3,6.34,615983,0
2014-11-06,6.38,6.54,6.35,6.53,587548,0
2014-11-07,6.53,6.55,6.39,6.52,625744,0
2014-11-10,6.52,6.665,6.42,6.64,998442,0
2014-11-11,6.62,6.85,6.45,6.76,797780,0
2014-11-12,6.67,6.795,6.5,6.75,467092,0
2014-11-13,6.76,7,6.7,6.93,780377,0
2014-11-14,6.94,6.94,6.61,6.8,679448,0
2014-11-17,6.71,7.13,6.67,6.98,775914,0
2014-11-18,7,7.1,6.88,6.97,567875,0
2014-11-19,6.93,6.95,6.51,6.56,655611,0
2014-11-20,6.51,6.88,6.5,6.82,506640,0
2014-11-21,7,7.005,6.81,6.85,454446,0
2014-11-24,6.9,7.05,6.87,6.97,609269,0
2014-11-25,7,7.07,6.86,7.01,950405,0
2014-11-26,7,7.09,6.92,7.06,558960,0
2014-11-28,7.1,7.45,6.61,6.76,782224,0
2014-12-01,6.7,7.01,6.63,6.63,703382,0
2014-12-02,6.72,6.93,6.65,6.76,466587,0
2014-12-03,6.74,6.82,6.62,6.74,595724,0
2014-12-04,6.75,6.81,6.67,6.69,307568,0
2014-12-05,6.72,6.83,6.68,6.7,305896,0
2014-12-08,6.7,6.78,6.53,6.54,504812,0
2014-12-09,6.5,6.9,6.25,6.8,579321,0
2014-12-10,6.75,6.92,6.65,6.71,293648,0
2014-12-11,6.73,7.05,6.73,6.77,658778,0
2014-12-12,6.7,6.947,6.7,6.81,295024,0
2014-12-15,6.81,6.96,6.56,6.56,473024,0
2014-12-16,6.52,6.87,6.4101,6.62,471101,0
2014-12-17,6.6,6.99,6.6,6.98,532574,0
2014-12-18,7.12,7.49,7.12,7.27,840235,0
2014-12-19,7.25,7.5,7.06,7.5,1155238,0
2014-12-22,7.47,7.75,7.37,7.7,604051,0
2014-12-23,7.71,7.75,7.38,7.45,496738,0
2014-12-24,7.49,7.6,7.3,7.46,198392,0
2014-12-26,7.52,7.85,7.48,7.83,399885,0
2014-12-29,7.8,7.92,7.69,7.77,423700,0
2014-12-30,7.77,8.1,7.53,7.57,686460,0
2014-12-31,7.65,8,7.58,7.84,1044656,0
2015-01-02,7.89,8.06,7.65,7.81,505171,0
2015-01-05,7.72,8.07,7.64,7.74,568229,0
2015-01-06,7.78,7.855,7.36,7.6,516540,0
2015-01-07,7.71,7.799,7.52,7.68,403909,0
2015-01-08,7.7,7.8,7.49,7.73,393836,0
2015-01-09,7.7,7.71,7.42,7.56,379635,0
2015-01-12,7.76,8.34,7.73,8.3,1046722,0
2015-01-13,8.49,8.78,7.9,8.07,996481,0
2015-01-14,8.27,8.49,8.1,8.16,607214,0
2015-01-15,8.22,8.3299,7.47,7.59,1046021,0
2015-01-16,7.55,7.88,7.55,7.86,535354,0
2015-01-20,7.85,8.16,7.68,8.12,773486,0
2015-01-21,8.11,8.11,7.72,7.81,581185,0
2015-01-22,7.86,7.98,7.61,7.9,377140,0
2015-01-23,7.81,8,7.79,7.88,312416,0
2015-01-26,7.9,8.09,7.792,8.03,714894,0
2015-01-27,7.88,8.34,7.8301,8.26,732822,0
2015-01-28,8.3499,8.35,7.87,7.99,635012,0
2015-01-29,8,8.2,7.87,8.17,440863,0
2015-01-30,8.13,8.22,8.02,8.04,767790,0
2015-02-02,8.09,8.49,8.02,8.15,713763,0
2015-02-03,8.17,8.35,8.07,8.33,665518,0
2015-02-04,7.95,7.97,6.5,6.81,3725331,0
2015-02-05,6.64,7.15,6.64,7.05,995343,0
2015-02-06,7.09,7.22,6.75,6.8,717746,0
2015-02-09,6.71,6.96,6.68,6.82,582473,0
2015-02-10,6.82,6.99,6.8,6.93,480879,0
2015-02-11,6.92,7.3,6.91,7.07,695554,0
2015-02-12,7.17,7.17,6.83,7.02,490927,0
2015-02-13,6.94,7.04,6.79,6.96,429147,0
2015-02-17,7.01,7.17,6.86,6.91,434513,0
2015-02-18,6.89,7.04,6.8,6.97,343483,0
2015-02-19,6.97,7.07,6.66,6.75,1801224,0
2015-02-20,6.78,6.91,6.72,6.85,438262,0
2015-02-23,6.9,6.92,6.73,6.87,521724,0
2015-02-24,6.87,7,6.79,6.81,424026,0
2015-02-25,6.79,6.98,6.705,6.79,521371,0
2015-02-26,6.76,6.93,6.68,6.75,639748,0
2015-02-27,6.71,6.89,6.17,6.3,1574311,0
2015-03-02,6.22,6.52,6.17,6.32,557800,0
2015-03-03,6.31,6.42,6.23,6.31,528300,0
2015-03-04,6.25,6.53,6.02,6.36,1427100,0
2015-03-05,6.4,6.58,6.27,6.39,572000,0
2015-03-06,6.33,6.4,6.09,6.17,558300,0
2015-03-09,6.15,6.2,5.67,5.92,924500,0
2015-03-10,5.82,5.96,5.69,5.9,459600,0
2015-03-11,5.91,5.96,5.76,5.81,327500,0
2015-03-12,5.88,5.95,5.83,5.87,368700,0
2015-03-13,5.85,5.91,5.7,5.86,444300,0
2015-03-16,5.88,5.88,5.71,5.72,432100,0
2015-03-17,5.69,5.79,5.53,5.69,668700,0
2015-03-18,5.7,5.77,5.61,5.71,398200,0
2015-03-19,5.72,5.79,5.64,5.71,418500,0
2015-03-20,5.73,5.75,5.57,5.63,521700,0
2015-03-23,5.61,5.79,5.45,5.72,530200,0
2015-03-24,5.75,5.88,5.61,5.73,413600,0
2015-03-25,5.73,5.75,5.4,5.51,586100,0
2015-03-26,5.46,5.58,5.38,5.42,618600,0
2015-03-27,5.42,5.63,5.41,5.59,473000,0
2015-03-30,5.62,6.22,5.62,6.2,1962000,0
2015-03-31,6.04,6.07,5.72,5.84,1879969,0
2015-04-01,5.83,5.95,5.66,5.94,719200,0
2015-04-02,5.92,6.02,5.76,5.78,599100,0
2015-04-06,5.81,5.95,5.79,5.85,501200,0
2015-04-07,5.85,5.95,5.8,5.87,483188,0
2015-04-08,5.81,6,5.81,5.89,678700,0
2015-04-09,5.9,6.026,5.85,6,943574,0
2015-04-10,6.08,6.16,5.88,5.95,431400,0
2015-04-13,5.95,6.1,5.95,6.02,737000,0
2015-04-14,6.08,6.1,5.87,6,1511500,0
2015-04-15,6.03,6.55,5.99,6.44,2925744,0
2015-04-16,6.44,6.53,6.26,6.43,656053,0
2015-04-17,6.38,6.41,6.13,6.15,460600,0
2015-04-20,6.2099,6.285,6.1,6.205,435940,0
2015-04-21,6.25,6.2902,5.8965,5.97,656336,0
2015-04-22,5.96,6.04,5.82,5.9,341372,0
2015-04-23,5.91,6.01,5.87,5.9,505000,0
2015-04-24,5.98,5.98,5.73,5.76,502600,0
2015-04-27,5.76,5.93,5.5,5.59,671100,0
2015-04-28,5.62,5.72,5.42,5.59,320100,0
2015-04-29,5.56,5.59,5.38,5.47,354700,0
2015-04-30,5.44,5.54,5.11,5.16,658900,0
2015-05-01,5.48,5.99,5.4,5.67,1032000,0
2015-05-04,5.97,6.11,5.7,6.01,1132200,0
2015-05-05,6.01,6.08,5.75,5.83,693800,0
2015-05-06,6.17,6.33,5.93,5.98,1848487,0
2015-05-07,5.92,6.04,5.82,5.97,1279571,0
2015-05-08,6.04,6.18,6.02,6.09,688800,0
2015-05-11,6.2,6.22,6.07,6.17,603900,0
2015-05-12,6.15,6.1562,6.01,6.12,337716,0
2015-05-13,6.11,6.15,5.99,6.1,637300,0
2015-05-14,6.15,6.2,6.05,6.08,1019600,0
2015-05-15,6.05,6.05,5.88,5.9,486689,0
2015-05-18,5.85,5.99,5.85,5.95,534091,0
2015-05-19,5.95,6,5.81,5.83,335400,0
2015-05-20,5.87,5.87,5.65,5.79,295700,0
2015-05-21,5.8,5.89,5.77,5.82,352300,0
2015-05-22,5.77,5.86,5.68,5.74,213700,0
2015-05-26,5.67,5.674,5.46,5.55,548840,0
2015-05-27,5.56,5.64,5.52,5.59,338400,0
2015-05-28,5.58,5.61,5.3,5.46,707386,0
2015-05-29,5.43,5.65,5.37,5.64,601700,0
2015-06-01,5.66,5.74,5.57,5.6,476696,0
2015-06-02,5.55,5.8,5.52,5.75,508276,0
2015-06-03,5.79,5.99,5.68,5.89,835300,0
2015-06-04,5.9,5.98,5.8,5.96,679700,0
2015-06-05,6,6.07,5.89,6,517000,0
2015-06-08,6.01,6.02,5.84,5.96,450800,0
2015-06-09,5.92,5.98,5.75,5.9,391449,0
2015-06-10,5.93,5.98,5.8,5.83,320078,0
2015-06-11,5.82,5.9,5.77,5.85,285474,0
2015-06-12,5.84,5.85,5.57,5.58,439600,0
2015-06-15,5.55,5.62,5.38,5.43,445400,0
2015-06-16,5.4,5.51,5.35,5.38,336400,0
2015-06-17,5.38,5.54,5.31,5.32,436700,0
2015-06-18,5.35,5.5,5.34,5.46,473000,0
2015-06-19,5.48,5.5,5.36,5.38,440800,0
2015-06-22,5.4,5.49,5.32,5.36,344800,0
2015-06-23,5.33,5.41,5.21,5.24,496663,0
2015-06-24,5.2,5.29,5.11,5.15,276400,0
2015-06-25,5.16,5.26,5.13,5.23,315700,0
2015-06-26,5.27,5.61,5.14,5.61,1392000,0
2015-06-29,5.6,5.72,5.43,5.71,1233500,0
2015-06-30,5.64,5.78,5.51,5.76,570876,0
2015-07-01,5.81,5.83,5.38,5.41,505000,0
2015-07-02,5.44,5.53,5.13,5.2,381700,0
2015-07-06,5.17,5.38,5.1,5.37,490800,0
2015-07-07,5.43,5.43,5.11,5.31,455700,0
2015-07-08,5.29,5.29,5,5.02,556000,0
2015-07-09,5.1,5.19,5.03,5.08,368000,0
2015-07-10,5.16,5.31,5.1,5.28,298900,0
2015-07-13,5.3,5.49,5.27,5.47,333600,0
2015-07-14,5.45,5.59,5.42,5.57,321697,0
2015-07-15,5.59,5.59,5.29,5.3,273730,0
2015-07-16,5.35,5.47,5.28,5.36,266000,0
2015-07-17,5.39,5.41,5.26,5.38,288500,0
2015-07-20,5.38,5.46,5.07,5.1,260900,0
2015-07-21,5.1,5.34,5.1,5.26,300900,0
2015-07-22,5.2,5.41,5.18,5.39,314900,0
2015-07-23,5.39,5.75,5.33,5.69,2981800,0
2015-07-24,5.6,5.86,5.56,5.65,634600,0
2015-07-27,5.63,5.67,5.41,5.51,466300,0
2015-07-28,5.52,5.64,5.36,5.59,321000,0
2015-07-29,5.58,5.58,5.29,5.42,2741000,0
2015-07-30,5.37,5.57,5.15,5.54,572900,0
2015-07-31,5.52,5.71,5.42,5.69,480000,0
2015-08-03,5.67,5.73,5.44,5.55,470791,0
2015-08-04,5.58,5.81,5.49,5.8,537800,0
2015-08-05,5.83,5.9,5.7,5.72,685600,0
2015-08-06,5.56,5.68,4.7,4.8,2025292,0
2015-08-07,4.8,4.8,4.48,4.54,1376700,0
2015-08-10,4.62,4.69,4.5,4.64,1007700,0
2015-08-11,4.67,4.7,4.28,4.46,717499,0
2015-08-12,4.4,4.53,4.16,4.52,945000,0
2015-08-13,4.5,4.58,4.46,4.5,284000,0
2015-08-14,4.47,4.55,4.45,4.52,328100,0
2015-08-17,4.5,4.68,4.46,4.68,306600,0
2015-08-18,4.65,4.75,4.53,4.69,413200,0
2015-08-19,4.58,4.69,4.53,4.58,470600,0
2015-08-20,4.58,4.71,4.49,4.5,468800,0
2015-08-21,4.43,4.66,4.43,4.6,644900,0
2015-08-24,4.26,4.63,4.25,4.44,707994,0
2015-08-25,4.62,4.62,4.43,4.46,579000,0
2015-08-26,4.56,4.62,4.42,4.58,470300,0
2015-08-27,4.71,4.97,4.64,4.86,515100,0
2015-08-28,4.81,5.08,4.81,5.07,300300,0
2015-08-31,5.1,5.18,4.95,4.98,245800,0
2015-09-01,4.88,4.98,4.77,4.79,216700,0
2015-09-02,4.85,4.94,4.75,4.94,217800,0
2015-09-03,4.92,5.02,4.7,4.7,319200,0
2015-09-04,4.63,4.78,4.63,4.71,129800,0
2015-09-08,4.8,4.94,4.71,4.9,334900,0
2015-09-09,4.92,4.99,4.73,4.76,215600,0
2015-09-10,4.76,4.92,4.75,4.89,202159,0
2015-09-11,4.82,4.99,4.82,4.88,297200,0
2015-09-14,4.88,4.95,4.76,4.78,169000,0
2015-09-15,4.82,4.82,4.54,4.55,427400,0
2015-09-16,4.59,4.62,4.33,4.47,708000,0
2015-09-17,4.44,4.48,4.34,4.44,1007926,0
2015-09-18,4.4,4.51,4.39,4.45,1146400,0
2015-09-21,4.51,4.53,4.26,4.32,371700,0
2015-09-22,4.25,4.35,4.23,4.31,246900,0
2015-09-23,4.32,4.41,4.26,4.32,203500,0
2015-09-24,4.31,4.32,4.2,4.27,179027,0
2015-09-25,4.32,4.32,3.95,4,1184400,0
2015-09-28,4.01,4.05,3.89,4,499858,0
2015-09-29,3.98,4.09,3.67,3.68,750300,0
2015-09-30,3.75,3.83,3.58,3.66,1152900,0
2015-10-01,4.7,5.91,4.26,5.45,21816400,0
2015-10-02,5.19,6.15,5.05,6.13,11023300,0
2015-10-05,6,6.48,5.96,6.18,5521459,0
2015-10-06,5.96,6.67,5.87,6.37,4938100,0
2015-10-07,6.4,8.09,6.4,7.8,11112200,0
2015-10-08,7.67,7.96,6.95,7.51,5551700,0
2015-10-09,7.47,8.48,7.3,8.07,4806400,0
2015-10-12,8.03,8.27,7.2,7.3,3120012,0
2015-10-13,7.55,8.17,7.16,7.42,5171600,0
2015-10-14,7.37,7.74,7.21,7.7,1927100,0
2015-10-15,7.77,8.2,7.6,7.98,2465300,0
2015-10-16,8.07,8.07,7.51,7.69,1956000,0
2015-10-19,7.59,7.775,7.37,7.6,1404145,0
2015-10-20,7.55,7.74,7.341,7.49,871242,0
2015-10-21,7.58,7.59,6.99,7.13,1246300,0
2015-10-22,7.13,7.32,6.95,7.13,1242900,0
2015-10-23,7.75,8.25,7.43,7.82,6393600,0
2015-10-26,7.68,7.89,6.97,6.98,4098700,0
2015-10-27,6.97,7.25,6.76,7.01,1977800,0
2015-10-28,7.09,7.48,7,7.27,1999500,0
2015-10-29,7.28,7.47,7.13,7.18,1039100,0
2015-10-30,7.21,7.26,7.02,7.1,598400,0
2015-11-02,7.08,7.45,7,7.28,1984012,0
2015-11-03,7.24,7.4,7.15,7.21,852900,0
2015-11-04,7.25,7.33,7.08,7.28,1100953,0
2015-11-05,7.26,7.42,7.11,7.21,624800,0
2015-11-06,7.15,7.37,7.04,7.35,791800,0
2015-11-09,7.31,7.8,7.2707,7.71,2293856,0
2015-11-10,7.71,7.94,7.51,7.73,1766800,0
2015-11-11,7.73,7.91,7.61,7.76,895800,0
2015-11-12,7.7,7.7,7.41,7.66,1126900,0
2015-11-13,7.65,8.09,7.5,7.92,1297500,0
2015-11-16,7.95,7.98,7.51,7.77,823000,0
2015-11-17,7.81,8.2,7.7,8,1728100,0
2015-11-18,8.04,8.71,8,8.69,2911800,0
2015-11-19,8.72,10.3,8.69,10,5122900,0
2015-11-20,10,10.77,9.84,10.18,4985200,0
2015-11-23,10.49,10.89,10.09,10.12,2215200,0
2015-11-24,9.91,10.5,9.87,10.13,1694600,0
2015-11-25,10.23,10.49,10.14,10.41,1234600,0
2015-11-27,10.48,10.97,10.28,10.42,961100,0
2015-11-30,10.48,10.61,10.05,10.23,1664200,0
2015-12-01,10.25,10.57,9.64,9.97,2227753,0
2015-12-02,10.06,10.39,9.74,9.8,1385362,0
2015-12-03,9.87,10.12,9.46,9.68,1118297,0
2015-12-04,9.7,10.03,9.61,9.9,836500,0
2015-12-07,9.83,9.97,9.36,9.57,1305500,0
2015-12-08,9.41,9.87,9.35,9.71,5950292,0
2015-12-09,9.64,10.11,9.58,9.79,1897500,0
2015-12-10,9.82,10.01,9.73,9.93,1163300,0
2015-12-11,9.82,10,9.64,9.68,1146900,0
2015-12-14,9.7,10.03,9.7,10,856107,0
2015-12-15,10.08,10.43,9.96,10.07,1356700,0
2015-12-16,10.12,10.31,9.98,10.12,1292000,0
2015-12-17,10.19,10.81,10.14,10.77,1967800,0
2015-12-18,10.76,12.32,10.76,12.2,4517900,0
2015-12-21,12.22,12.4,11.6,11.93,1876200,0
2015-12-22,12.05,12.55,11.93,12.1,1584036,0
2015-12-23,12.15,13.94,12.06,13.45,3673300,0
2015-12-24,13.63,13.65,12.77,13.24,1300598,0
2015-12-28,13.36,13.66,12.945,13.28,1495071,0
2015-12-29,13.24,13.56,13.09,13.35,1222372,0
2015-12-30,13.18,13.4,12.96,13.1,1120774,0
2015-12-31,13.5,14,13.05,13.13,3219020,0
2016-01-04,12.99,13.4,12.43,13.19,2684822,0
2016-01-05,13.32,13.35,12.395,12.44,2023928,0
2016-01-06,12.24,12.41,11.76,12.13,1457123,0
2016-01-07,11.91,12.5,11.62,12.26,2495265,0
2016-01-08,12.36,12.759,12.05,12.61,2323734,0
2016-01-11,12.76,12.97,10,11.42,6718993,0
2016-01-12,11.47,12.51,11.305,12.14,2172923,0
2016-01-13,12.11,13.24,12.08,12.65,2961345,0
2016-01-14,12.56,13.1,12.11,12.6,2154890,0
2016-01-15,12.31,12.94,12,12.85,2156491,0
2016-01-19,12.96,13.15,12.18,12.74,2180200,0
2016-01-20,12.36,12.54,11.2301,12.29,2697924,0
2016-01-21,12.25,13.3,11.9501,12.99,1835216,0
2016-01-22,13,13.45,12.26,12.755,2378184,0
2016-01-25,12.59,12.9,12.26,12.45,1178719,0
2016-01-26,12.43,12.55,11.57,11.88,1720357,0
2016-01-27,11.76,11.8766,10.97,11.06,1671385,0
2016-01-28,11.17,11.35,10.1,10.26,2785900,0
2016-01-29,10.25,10.84,10.05,10.69,1748159,0
2016-02-01,10.49,10.56,9.9,10.19,1925704,0
2016-02-02,10.12,13.9799,9.955,12.67,8274200,0
2016-02-03,12.28,12.97,11.26,12.37,3507144,0
2016-02-04,10.58,11.11,9.54,9.63,8584567,0
2016-02-05,9.71,9.87,9.1301,9.21,2167428,0
2016-02-08,9.06,9.06,8.2,9.01,2327648,0
2016-02-09,8.76,9.73,8.5901,9.45,1594694,0
2016-02-10,9.46,9.97,8.78,8.78,1770997,0
2016-02-11,8.67,9.095,8.421,8.94,1130519,0
2016-02-12,9.04,9.1,8.47,8.81,1320599,0
2016-02-16,8.89,9.03,8.52,8.9,1328803,0
2016-02-17,9.04,9.26,8.83,9.14,1441533,0
2016-02-18,9.13,9.1352,8.25,8.27,1426985,0
2016-02-19,8.26,8.34,8,8.06,1274167,0
2016-02-22,8.06,9.08,8.06,8.82,1880105,0
2016-02-23,8.79,9.1699,8.64,8.69,784123,0
2016-02-24,8.84,8.84,8.4,8.69,989153,0
2016-02-25,8.67,8.805,8.4,8.6,622213,0
2016-02-26,8.66,8.81,8.31,8.69,1015478,0
2016-02-29,8.68,8.78,8.25,8.29,828224,0
2016-03-01,8.35,8.54,8.15,8.47,840214,0
2016-03-02,8.48,8.85,8.215,8.81,1168412,0
2016-03-03,8.75,8.8999,8.59,8.72,797813,0
2016-03-04,8.91,8.92,8.5401,8.71,1547714,0
2016-03-07,8.64,8.965,8.44,8.72,1286197,0
2016-03-08,8.65,9.1,8.51,8.54,1844055,0
2016-03-09,8.53,8.66,8.17,8.43,990826,0
2016-03-10,8.42,8.61,7.77,7.87,1085680,0
2016-03-11,7.94,7.94,7.5,7.83,1089323,0
2016-03-14,7.85,8.2697,7.84,8.15,802624,0
2016-03-15,8.14,8.18,7.79,7.87,1033118,0
2016-03-16,7.84,8.25,7.84,8.22,769091,0
2016-03-17,8.2,8.365,7.94,8.24,1056501,0
2016-03-18,8.31,8.66,8.15,8.35,1493176,0
2016-03-21,8.41,8.73,8.27,8.53,1032879,0
2016-03-22,8.48,8.59,7.98,8.06,1776295,0
2016-03-23,8.09,8.09,7.7,7.74,1052954,0
2016-03-24,7.7,8.3,7.55,8.21,1062560,0
2016-03-28,8.19,8.33,7.95,7.97,616953,0
2016-03-29,7.97,8.66,7.91,8.65,973310,0
2016-03-30,8.72,9.4,8.6589,8.72,1481469,0
2016-03-31,8.78,9.1,8.33,8.5,1745288,0
2016-04-01,8.41,9.4,8.4,9.35,1830214,0
2016-04-04,9.4,9.49,9.2,9.25,1222800,0
2016-04-05,9.16,9.39,9.06,9.31,843426,0
2016-04-06,9.3,10.05,9.24,10,1179405,0
2016-04-07,9.82,9.9599,9.13,9.2,2131950,0
2016-04-08,9.34,9.45,8.73,8.85,1268050,0
2016-04-11,8.89,9.14,8.74,8.89,1097554,0
2016-04-12,8.94,8.95,8.57,8.75,676607,0
2016-04-13,8.84,9.055,8.7005,8.86,841048,0
2016-04-14,8.91,9,8.73,8.74,586988,0
2016-04-15,8.9,8.9,8.7,8.73,1663655,0
2016-04-18,8.68,9.13,8.43,9.1,1437985,0
2016-04-19,8.99,9.02,8.39,8.68,1744566,0
2016-04-20,8.63,9.43,8.51,9.07,2185121,0
2016-04-21,9.02,9.23,8.94,9,1253754,0
2016-04-22,9.6,10.75,9.41,10.72,5379865,0
2016-04-25,10.63,10.7,10.02,10.4,1682576,0
2016-04-26,10.21,10.4,10.03,10.37,1488551,0
2016-04-27,10.3,10.63,10.17,10.55,1571693,0
2016-04-28,10.48,10.655,10.275,10.32,1082413,0
2016-04-29,10.34,10.3555,9.64,9.66,1340892,0
2016-05-02,9.53,10.1,9.5,9.715,1304860,0
2016-05-03,9.51,9.71,8.77,8.87,1534667,0
2016-05-04,8.82,8.87,8.2999,8.47,1580444,0
2016-05-05,8.5,8.7,8.43,8.61,1057171,0
2016-05-06,8.51,8.76,8.41,8.7,921715,0
2016-05-09,8.66,8.89,8.62,8.83,1103146,0
2016-05-10,8.65,8.89,8.595,8.85,805120,0
2016-05-11,8.79,9.51,8.7,9.08,1327595,0
2016-05-12,9.11,9.11,8.6278,8.74,899261,0
2016-05-13,8.78,8.98,8.69,8.81,688241,0
2016-05-16,8.77,9.14,8.73,9.13,1022234,0
2016-05-17,9.13,9.47,8.945,8.98,1544630,0
2016-05-18,8.97,9.73,8.95,9.57,2034101,0
2016-05-19,9.6,10.2,9.595,9.72,2308745,0
2016-05-20,9.3,10.18,9.24,9.64,1848742,0
2016-05-23,9.65,10.57,9.63,9.66,2767328,0
2016-05-24,9.73,9.76,9.36,9.43,1035999,0
2016-05-25,9.42,9.57,9.31,9.33,934037,0
2016-05-26,9.26,9.35,8.82,8.86,1292233,0
2016-05-27,8.92,9.23,8.705,9.16,1284823,0
2016-05-31,9.32,9.95,9.225,9.63,3116885,0
2016-06-01,9.75,9.88,9.53,9.73,2080219,0
2016-06-02,9.76,10.06,9.15,9.63,3938342,0
2016-06-03,10,10.13,9.39,9.41,2326194,0
2016-06-06,9.39,9.48,8.99,9.28,2452705,0
2016-06-07,9.5,9.5,9.06,9.2,1564992,0
2016-06-08,9.41,9.775,9.23,9.65,3486012,0
2016-06-09,9.5,10.4,9.5,9.8,3597244,0
2016-06-10,9.8,9.84,9.4,9.56,2086776,0
2016-06-13,9.8,9.88,9.55,9.79,1607792,0
2016-06-14,9.66,9.85,9,9,1886448,0
2016-06-15,9.09,9.4,9.04,9.22,1327036,0
2016-06-16,9.14,9.36,9,9.15,1308983,0
2016-06-17,9.18,9.21,8.61,8.635,1693371,0
2016-06-20,8.9,9.23,8.83,8.94,1569409,0
2016-06-21,8.87,8.9793,8.68,8.81,829623,0
2016-06-22,8.81,9.15,8.72,8.8,685335,0
2016-06-23,8.88,9.06,8.33,8.6,2904636,0
2016-06-24,8.29,8.47,8.06,8.13,2543380,0
2016-06-27,8.14,8.1692,7.73,7.76,1510852,0
2016-06-28,7.98,8.16,7.41,7.57,1860410,0
2016-06-29,7.65,7.6792,6.79,7.36,4988930,0
2016-06-30,7.39,7.39,6.85,7.035,2268689,0
2016-07-01,7,7.12,6.86,7.03,1481092,0
2016-07-05,6.96,7.1764,6.76,7.11,1767036,0
2016-07-06,7.04,7.57,7.01,7.42,1792574,0
2016-07-07,7.39,7.42,7.1,7.33,1501461,0
2016-07-08,7.37,7.59,7.24,7.53,1191621,0
2016-07-11,7.52,7.5731,7.4,7.51,877796,0
2016-07-12,7.5,7.83,7.4,7.78,916756,0
2016-07-13,7.76,7.89,7.71,7.75,865948,0
2016-07-14,7.8,7.94,7.73,7.93,787561,0
2016-07-15,7.98,8.09,7.88,8.02,1172760,0
2016-07-18,8.07,8.085,7.94,8.01,552587,0
2016-07-19,7.96,8.0901,7.72,7.76,915554,0
2016-07-20,7.82,7.995,7.76,7.91,719599,0
2016-07-21,7.8,8.08,7.8,7.91,1190355,0
2016-07-22,7.88,8.08,7.84,7.95,796242,0
2016-07-25,7.96,8.03,7.63,7.86,1141231,0
2016-07-26,7.82,7.935,7.74,7.83,555535,0
2016-07-27,7.83,8.1,7.77,8.1,902440,0
2016-07-28,8.09,8.92,8.04,8.6,2247696,0
2016-07-29,8.53,8.63,8.29,8.55,1054809,0
2016-08-01,8.6,8.95,8.5,8.62,1166341,0
2016-08-02,8.57,8.74,8.19,8.425,1264435,0
2016-08-03,8.33,8.44,7.4,7.75,2578407,0
2016-08-04,7.75,7.889,7.59,7.75,1249245,0
2016-08-05,9,9.24,8.53,8.88,5027397,0
2016-08-08,8.94,8.99,8.57,8.65,1576499,0
2016-08-09,8.61,8.65,8.44,8.55,1021609,0
2016-08-10,8.51,8.73,8.23,8.33,818950,0
2016-08-11,8.4,8.57,8.23,8.39,779895,0
2016-08-12,8.35,8.535,8.24,8.27,904123,0
2016-08-15,8.26,8.65,8.2,8.6,716237,0
2016-08-16,8.55,8.65,8.42,8.46,885384,0
2016-08-17,8.42,9,8.295,8.86,2031584,0
2016-08-18,8.82,9.235,8.66,9.11,1997903,0
2016-08-19,9.06,9.065,8.83,8.88,977803,0
2016-08-22,8.85,9.13,8.765,8.86,961971,0
2016-08-23,8.86,8.95,8.75,8.85,704740,0
2016-08-24,8.81,8.93,8.45,8.56,962479,0
2016-08-25,8.55,8.77,8.285,8.46,1078525,0
2016-08-26,8.41,8.64,8.315,8.46,899985,0
2016-08-29,8.46,8.595,8.35,8.4,987320,0
2016-08-30,8.36,8.58,8.3,8.43,1201548,0
2016-08-31,8.37,8.52,8.18,8.33,1876687,0
2016-09-01,8.35,8.44,8.2,8.3,1104385,0
2016-09-02,8.3,8.35,8.125,8.28,937778,0
2016-09-06,8.24,8.55,8.24,8.47,834585,0
2016-09-07,8.44,8.85,8.31,8.84,1133798,0
2016-09-08,8.81,8.93,8.65,8.74,692481,0
2016-09-09,8.62,8.7,8.4,8.4,1114518,0
2016-09-12,8.29,8.59,8.28,8.58,750447,0
2016-09-13,8.48,8.57,8.13,8.31,826456,0
2016-09-14,8.36,8.505,8.23,8.3,625945,0
2016-09-15,8.36,8.47,8.12,8.45,929335,0
2016-09-16,8.46,8.54,8.25,8.42,1572649,0
2016-09-19,8.43,8.59,8.31,8.5,669299,0
2016-09-20,8.55,8.85,8.515,8.8,1058214,0
2016-09-21,8.83,9.4,8.825,9.29,1596768,0
2016-09-22,9.4,9.5,8.96,9.3,1318034,0
2016-09-23,9.27,9.38,9.04,9.13,849210,0
2016-09-26,9.1,9.44,9.04,9.23,799616,0
2016-09-27,9.19,9.4,9.03,9.06,896175,0
2016-09-28,9.11,9.11,8.82,9.02,914492,0
2016-09-29,9.1,9.11,8.71,8.82,748372,0
2016-09-30,8.89,9.08,8.76,8.96,581031,0
2016-10-03,8.92,9,8.77,8.91,491484,0
2016-10-04,8.89,9.06,8.701,8.81,507854,0
2016-10-05,8.84,9.13,8.8,9,403741,0
2016-10-06,8.92,9.12,8.86,9.01,532540,0
2016-10-07,9.02,9.0203,8.73,8.87,656366,0
2016-10-10,8.94,9.28,8.84,9.05,630486,0
2016-10-11,8.79,8.8497,8.39,8.39,2080655,0
2016-10-12,8.35,8.62,8.35,8.4,883932,0
2016-10-13,8.33,8.67,8.31,8.53,1106904,0
2016-10-14,8.51,8.54,8.25,8.53,1242831,0
2016-10-17,8.61,8.61,8.37,8.5,818479,0
2016-10-18,8.56,8.82,8.52,8.69,904948,0
2016-10-19,8.72,8.74,8.4,8.65,683435,0
2016-10-20,8.65,8.86,8.51,8.85,576435,0
2016-10-21,8.81,9.07,8.74,9.01,717410,0
2016-10-24,9.04,9.07,8.87,8.99,540905,0
2016-10-25,8.94,8.94,8.64,8.75,788769,0
2016-10-26,8.69,8.86,8.5,8.6,600524,0
2016-10-27,8.55,8.7,8.42,8.5,878664,0
2016-10-28,8.48,8.731,8.25,8.52,822452,0
2016-10-31,8.5,8.57,8.36,8.5,816884,0
2016-11-01,8.57,8.57,8.25,8.35,896141,0
2016-11-02,8.28,8.38,8.23,8.28,1813448,0
2016-11-03,7.4,7.4,6.61,6.65,6499084,0
2016-11-04,6.73,7.1,6.65,6.89,2173766,0
2016-11-07,6.98,7.34,6.91,7.29,1524046,0
2016-11-08,7.24,7.4,7.16,7.37,700178,0
2016-11-09,7.49,7.83,7.35,7.6,1488751,0
2016-11-10,7.77,7.88,7.44,7.78,1047244,0
2016-11-11,7.74,8.1,7.7,7.96,1062318,0
2016-11-14,8.03,8.27,7.83,8.26,853997,0
2016-11-15,8.24,8.32,7.96,8.08,1027546,0
2016-11-16,8.01,8.01,7.68,7.7,700646,0
2016-11-17,7.74,7.77,7.61,7.65,408387,0
2016-11-18,7.69,7.75,7.54,7.61,1003062,0
2016-11-21,7.61,7.87,7.55,7.87,490056,0
2016-11-22,7.93,7.99,7.6,7.94,709432,0
2016-11-23,7.8,8,7.7,8,391797,0
2016-11-25,7.99,7.99,7.86,7.95,218016,0
2016-11-28,7.95,7.95,7.7,7.71,488550,0
2016-11-29,7.7,7.84,7.6287,7.7,488536,0
2016-11-30,7.7,7.72,7.54,7.61,490012,0
2016-12-01,7.61,7.675,7.09,7.1,1148356,0
2016-12-02,7.1,7.2,6.87,6.9,1043550,0
2016-12-05,6.95,7.0941,6.9,6.94,601760,0
2016-12-06,6.96,7.04,6.75,6.98,932423,0
2016-12-07,6.96,6.99,6.76,6.88,640817,0
2016-12-08,6.88,7.06,6.76,7.02,743250,0
2016-12-09,7.06,7.14,6.92,6.95,746774,0
2016-12-12,6.94,7,6.77,6.84,538587,0
2016-12-13,6.88,7.07,6.82,6.97,719370,0
2016-12-14,6.96,7,6.75,6.9,581463,0
2016-12-15,4.95,4.99,3.83,3.89,10755609,0
2016-12-16,4.01,4.155,3.865,3.95,7237746,0
2016-12-19,3.96,4.24,3.94,4.05,5922410,0
2016-12-20,4.06,4.17,3.92,4,6751807,0
2016-12-21,4.01,4.07,3.82,3.83,1927960,0
2016-12-22,3.85,3.92,3.795,3.88,1055607,0
2016-12-23,3.9,4.05,3.86,4.03,1343690,0
2016-12-27,4.06,4.25,3.88,3.9,3427102,0
2016-12-28,3.91,3.948,3.77,3.84,2180842,0
2016-12-29,3.9,3.9,3.77,3.82,1085698,0
2016-12-30,3.82,3.85,3.76,3.8,1060059,0
2017-01-03,3.82,4.42,3.78,4.36,5388346,0
2017-01-04,4.48,4.65,4.22,4.595,4911650,0
2017-01-05,4.64,5.03,4.61,4.805,2226819,0
2017-01-06,4.83,4.96,4.74,4.85,991613,0
2017-01-09,4.88,4.97,4.82,4.84,1108272,0
2017-01-10,4.82,5.03,4.8,5.01,997625,0
2017-01-11,5.11,5.1499,4.65,4.69,1575590,0
2017-01-12,4.66,4.715,4.6,4.69,832273,0
2017-01-13,4.7,4.87,4.69,4.8,524284,0
2017-01-17,4.93,4.935,4.72,4.78,709880,0
2017-01-18,4.79,4.86,4.7,4.81,915372,0
2017-01-19,4.8,4.8032,4.49,4.55,874089,0
2017-01-20,4.56,4.5896,4.4,4.56,896408,0
2017-01-23,4.54,4.78,4.33,4.75,4042071,0
2017-01-24,4.74,4.99,4.4,4.53,5920122,0
2017-01-25,4.55,5.09,4.5,4.93,5673856,0
2017-01-26,4.97,5,4.66,4.78,1460949,0
2017-01-27,4.78,4.94,4.74,4.91,1145375,0
2017-01-30,4.89,4.94,4.71,4.78,867577,0
2017-01-31,4.75,4.87,4.6705,4.82,979510,0
2017-02-01,4.86,4.94,4.74,4.84,1149296,0
2017-02-02,4.87,4.92,4.78,4.87,977660,0
2017-02-03,4.61,5.39,4.61,4.78,3192832,0
2017-02-06,4.79,4.88,4.61,4.62,1656574,0
2017-02-07,4.63,4.8,4.55,4.76,1157348,0
2017-02-08,4.75,4.91,4.68,4.84,914172,0
2017-02-09,4.84,4.97,4.77,4.86,1063502,0
2017-02-10,4.88,5.04,4.85,5.01,1441282,0
2017-02-13,5.03,5.125,4.92,5.08,1420218,0
2017-02-14,5.18,5.37,5.08,5.21,1157412,0
2017-02-15,5.18,5.33,5.15,5.27,927239,0
2017-02-16,5.29,5.59,5.27,5.56,2051217,0
2017-02-17,5.58,5.74,5.29,5.33,1551925,0
2017-02-21,5.34,5.35,5.08,5.17,1787545,0
2017-02-22,5.16,5.195,5.03,5.09,1272016,0
2017-02-23,5.09,5.13,5.04,5.08,753600,0
2017-02-24,5.07,5.12,4.96,5.115,751405,0
2017-02-27,5.11,5.23,5.08,5.155,845106,0
2017-02-28,5.15,5.15,5.03,5.05,560514,0
2017-03-01,5.11,5.32,5.1,5.29,1050918,0
2017-03-02,5.32,5.32,5.17,5.2,799352,0
2017-03-03,5.16,5.27,5.125,5.14,788673,0
2017-03-06,5.1,5.12,4.99,5.02,567524,0
2017-03-07,5,5.14,4.82,4.83,736243,0
2017-03-08,4.8,4.92,4.77,4.81,675640,0
2017-03-09,4.81,4.91,4.63,4.71,1097603,0
2017-03-10,4.7,4.83,4.69,4.8,481826,0
2017-03-13,4.84,4.84,4.56,4.68,1131000,0
2017-03-14,4.63,4.76,4.56,4.64,453935,0
2017-03-15,4.65,4.84,4.6,4.79,584767,0
2017-03-16,4.78,4.79,4.67,4.69,451699,0
2017-03-17,4.63,4.7,4.56,4.59,812202,0
2017-03-20,4.58,4.805,4.58,4.71,646896,0
2017-03-21,4.72,4.8,4.6,4.66,520366,0
2017-03-22,4.67,4.745,4.57,4.73,576898,0
2017-03-23,4.64,5.1349,4.64,5,1348641,0
2017-03-24,5.03,5.18,5.03,5.05,512476,0
2017-03-27,4.98,5.12,4.97,5.03,527393,0
2017-03-28,5.04,5.12,4.84,4.85,661510,0
2017-03-29,4.86,5.65,4.8248,5.38,3656976,0
2017-03-30,5.32,5.405,5.13,5.17,1353110,0
2017-03-31,5.2,5.29,5.06,5.17,648197,0
2017-04-03,5.18,5.43,5.16,5.17,795602,0
2017-04-04,5.19,5.2092,5.08,5.18,607928,0
2017-04-05,5.25,5.255,4.8,4.91,1416124,0
2017-04-06,4.95,5.01,4.85,4.97,946865,0
2017-04-07,4.98,5.1,4.85,5.1,815029,0
2017-04-10,5.09,5.13,4.91,5.02,1056140,0
2017-04-11,5.01,5.1722,4.96,5.07,789417,0
2017-04-12,5.08,5.0997,4.88,4.89,655479,0
2017-04-13,4.89,4.9324,4.78,4.85,582316,0
2017-04-17,4.89,4.93,4.74,4.8,600937,0
2017-04-18,4.79,4.91,4.69,4.875,674129,0
2017-04-19,4.91,4.975,4.72,4.75,684432,0
2017-04-20,4.75,4.93,4.685,4.72,698908,0
2017-04-21,4.73,5.09,4.73,5.05,1975130,0
2017-04-24,5.06,5.215,5.03,5.04,1716423,0
2017-04-25,5.07,5.158,5.02,5.03,655189,0
2017-04-26,5.01,5.22,5.01,5.18,1179976,0
2017-04-27,4.29,4.4,3.75,4.055,4652576,0
2017-04-28,4.07,4.14,3.91,3.94,2494838,0
2017-05-01,3.97,4.07,3.83,4.01,1299264,0
2017-05-02,4.02,4.1,3.96,3.99,930783,0
2017-05-03,3.97,4.04,3.95,4.02,624078,0
2017-05-04,4.05,4.06,3.88,3.89,1264021,0
2017-05-05,3.88,3.96,3.84,3.94,553985,0
2017-05-08,3.95,3.99,3.865,3.93,615096,0
2017-05-09,3.96,3.99,3.9199,3.97,776655,0
2017-05-10,3.96,3.99,3.88,3.97,780058,0
2017-05-11,3.98,4.01,3.87,3.97,708161,0
2017-05-12,3.97,4.01,3.92,3.92,549158,0
2017-05-15,3.96,4.13,3.9301,4.11,1817272,0
2017-05-16,4.11,4.16,4.06,4.13,862620,0
2017-05-17,4.11,4.11,3.91,3.92,636233,0
2017-05-18,3.93,4.01,3.88,3.97,647010,0
2017-05-19,3.97,4,3.89,3.9,461100,0
2017-05-22,3.94,3.951,3.82,3.83,585517,0
2017-05-23,3.83,3.98,3.8,3.83,463645,0
2017-05-24,3.82,3.83,3.64,3.81,1624782,0
2017-05-25,3.81,3.81,3.69,3.75,1216565,0
2017-05-26,3.74,3.755,3.646,3.66,1260250,0
2017-05-30,3.66,3.67,3.46,3.46,1098075,0
2017-05-31,3.47,3.48,3.26,3.3,1417377,0
2017-06-01,3.36,3.5,3.28,3.5,1097013,0
2017-06-02,3.52,3.63,3.5,3.55,822585,0
2017-06-05,3.53,3.589,3.4,3.48,693607,0
2017-06-06,3.46,3.56,3.43,3.43,624375,0
2017-06-07,3.41,3.4799,3.37,3.37,759567,0
2017-06-08,3.36,3.5,3.36,3.43,523552,0
2017-06-09,3.43,3.47,3.35,3.35,637653,0
2017-06-12,3.37,3.4,3.205,3.26,935143,0
2017-06-13,3.26,3.47,3.26,3.45,691144,0
2017-06-14,3.5,3.5,3.325,3.34,445681,0
2017-06-15,3.15,3.4,3.105,3.3,3334214,0
2017-06-16,3.28,3.5,3.28,3.38,1885395,0
2017-06-19,3.38,3.44,3.21,3.23,1667242,0
2017-06-20,3.25,3.33,3.23,3.31,1045850,0
2017-06-21,3.33,3.52,3.32,3.45,1791244,0
2017-06-22,3.46,3.5,3.355,3.47,1189559,0
2017-06-23,3.46,3.75,3.44,3.71,1654406,0
2017-06-26,3.72,3.82,3.61,3.62,1062658,0
2017-06-27,3.61,3.65,3.53,3.58,802171,0
2017-06-28,3.56,3.72,3.53,3.65,690211,0
2017-06-29,3.68,3.72,3.55,3.72,731960,0
2017-06-30,3.71,3.75,3.53,3.56,608050,0
2017-07-03,3.57,3.68,3.55,3.67,210706,0
2017-07-05,3.68,3.68,3.53,3.58,567454,0
2017-07-06,3.58,3.6,3.46,3.48,460423,0
2017-07-07,3.57,3.57,3.41,3.44,796395,0
2017-07-10,3.29,3.5,3.28,3.42,841566,0
2017-07-11,3.42,3.6,3.4,3.46,1215028,0
2017-07-12,3.48,3.65,3.48,3.5,823762,0
2017-07-13,3.49,3.56,3.41,3.52,717454,0
2017-07-14,3.52,3.58,3.42,3.44,520963,0
2017-07-17,3.43,3.56,3.4,3.47,536921,0
2017-07-18,3.46,3.61,3.46,3.59,411150,0
2017-07-19,3.59,3.6,3.295,3.34,1462274,0
2017-07-20,3.35,3.3962,3.16,3.2,1613580,0
2017-07-21,3.22,3.22,3.08,3.18,1578854,0
2017-07-24,3.2,3.295,3.15,3.24,800383,0
2017-07-25,3.26,3.3,3.19,3.23,660665,0
2017-07-26,3.23,3.35,3.17,3.33,718045,0
2017-07-27,3.34,3.36,3.17,3.25,928793,0
2017-07-28,3.24,3.28,3.16,3.23,631113,0
2017-07-31,3.23,3.31,3.19,3.26,680080,0
2017-08-01,3.26,3.33,3.16,3.22,385907,0
2017-08-02,3.22,3.28,3.18,3.2,570005,0
2017-08-03,3.25,3.71,3.25,3.66,3474982,0
2017-08-04,3.67,4.05,3.65,4.015,1663250,0
2017-08-07,4.04,4.64,3.97,4.47,3399201,0
2017-08-08,4.47,4.74,4.115,4.14,2329715,0
2017-08-09,4.12,4.18,3.9,3.97,1108180,0
2017-08-10,3.97,4.35,3.93,4.1,1108437,0
2017-08-11,4.1,4.33,4.08,4.3,1441771,0
2017-08-14,4.31,4.44,4.27,4.34,610620,0
2017-08-15,4.35,4.37,4.24,4.25,518269,0
2017-08-16,4.26,4.46,4.21,4.23,968066,0
2017-08-17,4.23,4.34,4.14,4.15,597067,0
2017-08-18,4.12,4.235,4.09,4.13,1029466,0
2017-08-21,4.12,4.21,4.095,4.11,381189,0
2017-08-22,4.15,4.27,4.12,4.18,795711,0
2017-08-23,4.16,4.34,4.15,4.29,568947,0
2017-08-24,4.31,4.5253,4.21,4.49,1095394,0
2017-08-25,4.51,4.5711,4.36,4.53,1081160,0
2017-08-28,4.56,5.03,4.55,4.89,1834313,0
2017-08-29,4.81,4.9,4.71,4.87,782076,0
2017-08-30,4.85,4.93,4.81,4.81,594775,0
2017-08-31,4.82,5.09,4.82,4.95,910660,0
2017-09-01,4.97,5.145,4.92,5.06,858301,0
2017-09-05,5.02,5.11,4.76,5.11,968542,0
2017-09-06,4.98,5.25,4.95,5.22,1384910,0
2017-09-07,5.21,5.45,5.2,5.36,1024303,0
2017-09-08,5.35,5.54,5.3,5.39,717749,0
2017-09-11,5.45,5.64,5.39,5.57,1291722,0
2017-09-12,5.56,5.695,5.31,5.44,1173708,0
2017-09-13,5.44,5.455,5.26,5.39,704102,0
2017-09-14,5.36,5.46,5.31,5.37,585603,0
2017-09-15,5.37,5.445,5.21,5.37,3197874,0
2017-09-18,5.37,5.51,5.32,5.36,624452,0
2017-09-19,5.28,5.48,5.23,5.44,493472,0
2017-09-20,5.46,5.46,5.28,5.39,663440,0
2017-09-21,5.33,5.33,5.22,5.27,539614,0
2017-09-22,5.26,5.27,5.03,5.12,777092,0
2017-09-25,5.07,5.21,5.055,5.11,615153,0
2017-09-26,5.13,5.22,5.105,5.18,363849,0
2017-09-27,5.21,5.35,5.19,5.25,516930,0
2017-09-28,5.01,5.1,4.89,5.01,949439,0
2017-09-29,5,5.25,4.9,5.25,635317,0
2017-10-02,5.28,5.435,5.27,5.36,623404,0
2017-10-03,5.38,5.58,5.36,5.44,661009,0
2017-10-04,5.47,5.47,5.14,5.17,1304170,0
2017-10-05,5.15,5.2,4.86,4.88,1568925,0
2017-10-06,4.9,5.01,4.8106,4.88,973620,0
2017-10-09,4.86,4.95,4.63,4.79,721563,0
2017-10-10,4.77,4.81,4.56,4.64,643941,0
2017-10-11,4.63,4.72,4.49,4.5,610526,0
2017-10-12,4.5,4.65,4.42,4.45,841645,0
2017-10-13,4.43,4.51,4.41,4.47,422914,0
2017-10-16,4.47,4.61,4.47,4.58,515305,0
2017-10-17,4.56,4.56,4.4,4.5,730068,0
2017-10-18,4.5,4.75,4.5,4.52,736009,0
2017-10-19,4.5,4.53,4.32,4.33,570419,0
2017-10-20,4.38,4.51,4.35,4.4,702275,0
2017-10-23,4.39,4.47,4.29,4.29,578041,0
2017-10-24,4.29,4.33,4.2108,4.28,563423,0
2017-10-25,4.26,4.3,4.2,4.2,449495,0
2017-10-26,4.2,4.33,4.125,4.15,566557,0
2017-10-27,4.13,4.26,4.1,4.25,976300,0
2017-10-30,4.25,4.34,4.155,4.21,385570,0
2017-10-31,4.21,4.29,4.185,4.23,631781,0
2017-11-01,4.27,4.3,4.15,4.16,463265,0
2017-11-02,4.14,4.14,4,4.03,701759,0
2017-11-03,3.21,3.5,2.92,3.03,4174565,0
2017-11-06,3.07,3.07,2.85,2.88,2410824,0
2017-11-07,2.88,2.903,2.73,2.75,2142727,0
2017-11-08,2.76,2.98,2.66,2.95,1750818,0
2017-11-09,2.97,2.98,2.83,2.88,920802,0
2017-11-10,2.87,3.05,2.86,2.92,957958,0
