Date,Open,High,Low,Close,Volume,OpenInt
2012-12-18,3.9,3.9,3.236,3.64,37084,0
2012-12-19,2.91,3.6,2.91,3.11,54443,0
2012-12-20,3.37,3.4,3.102,3.2,21320,0
2012-12-21,3.1501,3.1501,3,3.1499,13940,0
2012-12-24,3.19,3.19,3.1499,3.1499,9000,0
2012-12-26,3.08,3.15,3,3,15132,0
2012-12-27,3.1,3.1,3,3.1,8887,0
2012-12-28,3.01,3.1,2.85,3.1,13005,0
2012-12-31,3.1,3.49,2.81,3.48,44468,0
2013-01-02,3.46,3.5,3.29,3.29,28737,0
2013-01-03,3.28,3.31,3.17,3.3,13750,0
2013-01-04,3.26,3.35,3.24,3.3499,11267,0
2013-01-07,3.5,3.74,3.12,3.35,4442,0
2013-01-08,3.64,3.64,3.64,3.64,1465,0
2013-01-09,3.46,3.5,3.05,3.35,37899,0
2013-01-10,3.46,3.46,3.3499,3.35,8659,0
2013-01-11,3.35,3.35,3.25,3.25,24668,0
2013-01-14,3.3,3.49,3.2555,3.48,87784,0
2013-01-15,3.3,3.48,3.28,3.48,33930,0
2013-01-16,3.315,3.315,3.27,3.27,12201,0
2013-01-17,3.3,3.3,3.17,3.3,3079,0
2013-01-18,3.3,3.35,3,3,31153,0
2013-01-22,3.09,3.1,2.78,2.99,63393,0
2013-01-23,2.89,3.04,2.77,2.97,17100,0
2013-01-24,2.38,2.92,2.38,2.88,32169,0
2013-01-25,2.8,2.94,2.66,2.9,14020,0
2013-01-28,3.13,3.16,2.86,3.16,8650,0
2013-01-29,3.11,3.11,2.78,2.91,14427,0
2013-01-30,2.9,3.1,2.88,3.09,4273,0
2013-01-31,2.98,3.09,2.85,2.85,13553,0
2013-02-01,2.85,3.04,2.75,3.04,7730,0
2013-02-04,3.01,3.01,2.72,2.99,10350,0
2013-02-05,2.96,3,2.7908,2.83,11195,0
2013-02-06,2.9,2.95,2.7,2.93,19622,0
2013-02-07,2.87,2.88,2.664,2.88,12617,0
2013-02-08,2.81,2.9,2.71,2.88,13102,0
2013-02-11,2.91,3.03,2.91,3.01,16600,0
2013-02-12,2.98,3.11,2.86,3.1,14130,0
2013-02-13,2.86,3.1,2.86,2.88,3600,0
2013-02-14,3,3,2.76,2.76,14376,0
2013-02-15,2.85,3.05,2.7,3.05,15469,0
2013-02-19,3.04,3.05,2.95,3,5538,0
2013-02-20,3.03,3.04,2.95,2.96,7172,0
2013-02-21,2.87,3.04,2.73,2.73,3504,0
2013-02-22,2.77,3.04,2.77,3.04,8091,0
2013-02-25,3.09,3.09,2.9,3.08,8675,0
2013-02-26,3.07,3.08,2.702,3.01,35336,0
2013-02-27,2.89,3.02,2.85,3.02,13889,0
2013-02-28,2.9,3.03,2.8,3.01,6500,0
2013-03-01,3.01,3.04,2.89,3.02,18693,0
2013-03-04,2.9,3.02,2.9,2.91,700,0
2013-03-05,2.9,2.96,2.75,2.88,6424,0
2013-03-06,2.92,2.99,2.88,2.88,12700,0
2013-03-07,2.86,2.99,2.81,2.93,17870,0
2013-03-08,2.9,2.99,2.89,2.98,12374,0
2013-03-11,2.99,3.34,2.98,3.34,28666,0
2013-03-12,3.26,3.26,3.095,3.2,62874,0
2013-03-13,3.19,3.3,3.14,3.3,44500,0
2013-03-14,3.25,3.3,3.21,3.24,30985,0
2013-03-15,2.99,3.35,2.91,2.95,182918,0
2013-03-18,3.1,3.15,2.95,3,34329,0
2013-03-19,3.1,3.15,3.02,3.13,47307,0
2013-03-20,2.97,3.13,2.91,3.06,80867,0
2013-03-21,2.9,3.09,2.9,2.96,25900,0
2013-03-22,3,3,2.85,2.95,81546,0
2013-03-25,2.985,2.985,2.85,2.92,9193,0
2013-03-26,2.9,2.96,2.86,2.86,7234,0
2013-03-27,3,3,2.9,2.9,25000,0
2013-03-28,2.98,2.98,2.83,2.94,21696,0
2013-04-01,2.92,2.92,2.72,2.72,14735,0
2013-04-02,3,3.1,2.82,3,9598,0
2013-04-03,2.87,3,2.87,2.88,7157,0
2013-04-04,3,3,2.9,2.9,6198,0
2013-04-05,2.9,3,2.75,2.77,32579,0
2013-04-08,2.9,3.1,2.9,3.09,32455,0
2013-04-09,3.1,3.1,2.89,3.01,8387,0
2013-04-10,3.1,3.2,3,3.05,25522,0
2013-04-11,3.05,3.05,2.9601,3.05,37460,0
2013-04-12,3.05,3.05,2.91,3,34010,0
2013-04-15,2.9,2.99,2.9,2.94,14564,0
2013-04-16,2.95,2.95,2.7999,2.86,34375,0
2013-04-17,2.87,2.88,2.85,2.85,6632,0
2013-04-18,2.93,2.93,2.8,2.8,4150,0
2013-04-19,2.8,2.84,2.59,2.73,49141,0
2013-04-22,2.79,3.01,2.76,2.77,89007,0
2013-04-23,3,3.02,2.8,3.02,82110,0
2013-04-24,3,3.05,2.99,3.04,130993,0
2013-04-25,3.04,3.25,3.0399,3.18,166770,0
2013-04-26,3.25,3.27,3.15,3.16,43572,0
2013-04-29,3.2,3.2,3.11,3.15,99873,0
2013-04-30,3.1,3.19,3.07,3.17,288092,0
2013-05-01,3.15,3.19,3.09,3.1,6374,0
2013-05-02,3.1,3.14,3.09,3.1,404984,0
2013-05-03,3.15,3.201,3.011,3.08,44552,0
2013-05-06,3.09,3.1,3.01,3.09,30066,0
2013-05-07,3.07,3.08,2.94,3,58975,0
2013-05-08,2.92,2.98,2.78,2.97,74339,0
2013-05-09,2.97,2.97,2.88,2.9,12239,0
2013-05-10,2.86,2.96,2.86,2.92,74450,0
2013-05-13,2.93,2.95,2.75,2.82,39970,0
2013-05-14,2.92,2.97,2.84,2.9,51501,0
2013-05-15,2.83,2.9,2.8,2.87,43857,0
2013-05-16,2.8501,2.8501,2.74,2.84,70171,0
2013-05-17,2.81,2.84,2.72,2.75,25400,0
2013-05-20,2.74,2.85,2.72,2.8,6070,0
2013-05-21,2.85,2.85,2.75,2.77,30653,0
2013-05-22,2.8,2.8,2.71,2.74,66265,0
2013-05-23,2.71,2.75,2.48,2.59,108338,0
2013-05-24,2.6,2.71,2.54,2.61,44077,0
2013-05-28,2.71,2.71,2.486,2.65,43558,0
2013-05-29,2.67,2.72,2.57,2.7,90583,0
2013-05-30,2.68,2.885,2.655,2.86,216092,0
2013-05-31,2.85,2.98,2.71,2.98,403483,0
2013-06-03,3,3,2.75,2.84,275590,0
2013-06-04,2.8499,2.8499,2.685,2.71,135955,0
2013-06-05,2.75,2.83,2.65,2.75,135514,0
2013-06-06,2.73,2.804,2.7,2.73,143573,0
2013-06-07,2.742,2.742,2.66,2.71,198119,0
2013-06-10,2.71,2.83,2.69,2.82,218133,0
2013-06-11,2.85,2.915,2.71,2.77,252925,0
2013-06-12,2.83,2.87,2.74,2.82,148300,0
2013-06-13,2.78,2.79,2.7,2.75,134545,0
2013-06-14,2.73,2.75,2.725,2.75,56631,0
2013-06-17,2.75,2.9,2.75,2.78,270968,0
2013-06-18,2.8,2.8,2.77,2.8,150803,0
2013-06-19,2.8,2.85,2.75,2.8,157115,0
2013-06-20,2.75,2.75,2.61,2.74,41585,0
2013-06-21,2.79,2.88,2.75,2.85,921451,0
2013-06-24,2.9,2.9,2.785,2.86,336117,0
2013-06-25,2.9,2.9,2.72,2.81,124229,0
2013-06-26,2.75,2.78,2.695,2.72,139075,0
2013-06-27,2.76,2.8,2.711,2.79,256187,0
2013-06-28,2.75,2.79,2.69,2.76,4715413,0
2013-07-01,2.73,2.7675,2.67,2.72,216509,0
2013-07-02,2.7,2.7,2.48,2.5,232813,0
2013-07-03,2.49,2.52,2.4299,2.52,37507,0
2013-07-05,2.5,2.65,2.5,2.65,43097,0
2013-07-08,2.65,2.65,2.57,2.65,115742,0
2013-07-09,2.64,2.65,2.59,2.63,158096,0
2013-07-10,2.65,2.65,2.6,2.62,172427,0
2013-07-11,2.64,2.64,2.52,2.63,140683,0
2013-07-12,2.62,2.62,2.56,2.6,113717,0
2013-07-15,2.58,2.61,2.55,2.6,128185,0
2013-07-16,2.59,2.6,2.43,2.6,138216,0
2013-07-17,2.6,2.62,2.51,2.6,81730,0
2013-07-18,2.6,2.71,2.53,2.64,1809692,0
2013-07-19,2.64,2.64,2.59,2.61,33776,0
2013-07-22,2.55,2.7,2.55,2.65,69514,0
2013-07-23,2.66,2.68,2.62,2.66,107270,0
2013-07-24,2.66,2.68,2.58,2.66,98557,0
2013-07-25,2.67,2.81,2.65,2.81,1221276,0
2013-07-26,2.79,3.01,2.7821,2.91,218598,0
2013-07-29,2.9,2.97,2.83,2.86,87878,0
2013-07-30,2.87,2.94,2.86,2.94,51769,0
2013-07-31,2.94,3.03,2.85,3.01,207606,0
2013-08-01,3,3.05,2.93,3,59162,0
2013-08-02,3.14,3.14,2.99,3.02,102526,0
2013-08-05,3.02,3.12,2.95,3.1,96036,0
2013-08-06,3.09,3.1,2.95,2.95,71806,0
2013-08-07,2.96,2.97,2.9,2.93,39975,0
2013-08-08,2.944,2.99,2.944,2.99,13653,0
2013-08-09,2.98,3.01,2.84,2.98,63383,0
2013-08-12,2.89,3.04,2.89,3.04,36163,0
2013-08-13,3.05,3.05,2.97,2.99,95671,0
2013-08-14,3,3,2.4701,2.7,238954,0
2013-08-15,2.69,2.73,2.52,2.56,50701,0
2013-08-16,2.53,2.64,2.27,2.34,138363,0
2013-08-19,2.34,2.39,2.24,2.25,73916,0
2013-08-20,2.05,2.21,1.971,2.21,199037,0
2013-08-21,2.21,2.21,2.14,2.15,35348,0
2013-08-22,2.15,2.34,2.15,2.3,46738,0
2013-08-23,2.34,2.34,2.1,2.14,180692,0
2013-08-26,2.14,2.33,2.14,2.27,117671,0
2013-08-27,2.35,2.4,2.18,2.22,227991,0
2013-08-28,2.22,2.29,2.17,2.26,34042,0
2013-08-29,2.26,2.38,2.26,2.36,95008,0
2013-08-30,2.39,2.5,2.23,2.44,246910,0
2013-09-03,2.48,2.52,2.43,2.46,63690,0
2013-09-04,2.47,2.54,2.4,2.47,90524,0
2013-09-05,2.46,2.5,2.43,2.5,28063,0
2013-09-06,2.52,2.55,2.41,2.43,25388,0
2013-09-09,2.41,2.54,2.41,2.53,34768,0
2013-09-10,2.53,2.53,2.44,2.5,55616,0
2013-09-11,2.5,2.5,2.48,2.49,38977,0
2013-09-12,2.45,2.52,2.45,2.5,41802,0
2013-09-13,2.53,2.56,2.45,2.54,62973,0
2013-09-16,2.57,2.6,2.36,2.51,54359,0
2013-09-17,2.54,2.54,2.49,2.51,45447,0
2013-09-18,2.5,2.5,2.35,2.44,53610,0
2013-09-19,2.44,2.45,2.4001,2.44,31474,0
2013-09-20,2.44,2.44,2.4,2.44,86854,0
2013-09-23,2.44,2.48,2.41,2.44,26172,0
2013-09-24,2.41,2.49,2.41,2.46,37000,0
2013-09-25,2.45,2.52,2.4,2.44,14900,0
2013-09-26,2.5,2.5,2.41,2.44,18838,0
2013-09-27,2.42,2.48,2.42,2.45,16800,0
2013-09-30,2.6,2.6,2.45,2.54,114100,0
2013-10-01,2.56,2.6,2.54,2.6,94200,0
2013-10-02,2.59,2.85,2.55,2.55,187300,0
2013-10-03,2.55,2.7,2.53,2.62,39200,0
2013-10-04,2.62,2.75,2.62,2.66,39205,0
2013-10-07,2.65,2.74,2.62,2.65,92800,0
2013-10-08,2.68,2.69,2.6,2.63,165600,0
2013-10-09,2.65,2.67,2.43,2.49,162200,0
2013-10-10,2.52,2.66,2.52,2.66,72600,0
2013-10-11,2.64,2.75,2.58,2.74,177700,0
2013-10-14,2.7,2.75,2.65,2.73,123500,0
2013-10-15,2.72,2.73,2.67,2.7,181300,0
2013-10-16,2.79,2.79,2.66,2.68,238400,0
2013-10-17,2.68,2.71,2.65,2.69,219438,0
2013-10-18,2.73,2.89,2.65,2.85,525700,0
2013-10-21,2.81,2.85,2.76,2.81,156200,0
2013-10-22,2.81,2.85,2.78,2.81,145900,0
2013-10-23,2.79,2.84,2.79,2.82,117400,0
2013-10-24,2.82,2.84,2.78,2.82,75700,0
2013-10-25,2.83,2.85,2.75,2.76,113600,0
2013-10-28,2.76,2.76,2.63,2.73,71000,0
2013-10-29,2.75,2.76,2.66,2.7,62900,0
2013-10-30,2.71,2.76,2.65,2.7,81600,0
2013-10-31,2.73,2.81,2.66,2.7,556871,0
2013-11-01,2.69,2.75,2.55,2.64,314300,0
2013-11-04,2.64,2.67,2.53,2.59,131000,0
2013-11-05,2.57,2.59,2.52,2.53,49000,0
2013-11-06,2.5,2.5,2.41,2.44,94561,0
2013-11-07,2.45,2.48,2.3,2.4,99700,0
2013-11-08,2.39,2.45,2.2497,2.42,55872,0
2013-11-11,2.5,2.57,2.4,2.46,69900,0
2013-11-12,2.45,2.47,2.41,2.46,123800,0
2013-11-13,2.49,2.52,2.29,2.46,422000,0
2013-11-14,2.48,2.48,2.38,2.39,158400,0
2013-11-15,2.38,2.44,2.34,2.4,64934,0
2013-11-18,2.4,2.45,2.35,2.39,89900,0
2013-11-19,2.39,2.43,2.39,2.4,51800,0
2013-11-20,2.41,2.43,2.34,2.36,59100,0
2013-11-21,2.36,2.41,2.35,2.4,98629,0
2013-11-22,2.41,2.48,2.34,2.47,108800,0
2013-11-25,2.5,2.55,2.44,2.45,289155,0
2013-11-26,2.46,2.5,2.36,2.38,139200,0
2013-11-27,2.39,2.39,2.09,2.36,663774,0
2013-11-29,2.35,2.36,2.32,2.35,485664,0
2013-12-02,2.33,2.35,2.28,2.32,96191,0
2013-12-03,2.29,2.3,2.16,2.21,111600,0
2013-12-04,2.2,2.3,2.2,2.22,109700,0
2013-12-05,2.21,2.3,2.18,2.26,154900,0
2013-12-06,2.28,2.28,2.23,2.25,76400,0
2013-12-09,2.32,2.34,2.25,2.29,201600,0
2013-12-10,2.27,2.29,2.2,2.22,140400,0
2013-12-11,2.25,2.26,2.05,2.11,345056,0
2013-12-12,2.11,2.23,2.11,2.14,654900,0
2013-12-13,2.25,2.41,2.22,2.24,337900,0
2013-12-16,2.27,2.32,2.19,2.31,341900,0
2013-12-17,2.33,2.47,2.33,2.44,298400,0
2013-12-18,2.43,2.47,2.33,2.4,125800,0
2013-12-19,2.41,2.42,2.32,2.34,184885,0
2013-12-20,2.35,2.4,2.3,2.38,595200,0
2013-12-23,2.37,2.39,2.32,2.34,199700,0
2013-12-24,2.36,2.39,2.33,2.35,136511,0
2013-12-26,2.37,2.45,2.33,2.39,120700,0
2013-12-27,2.41,2.47,2.35,2.42,128909,0
2013-12-30,2.41,2.64,2.38,2.62,273300,0
2013-12-31,2.64,2.8,2.64,2.78,408300,0
2014-01-02,2.76,2.86,2.7,2.85,259025,0
2014-01-03,2.87,3.01,2.85,2.99,1928908,0
2014-01-06,3.02,3.1,2.9,3,390732,0
2014-01-07,3,3.07,2.94,3.02,622800,0
2014-01-08,3.01,3.01,2.94,3,254200,0
2014-01-09,3.02,3.21,2.94,2.99,1683290,0
2014-01-10,3,3.0099,2.95,2.99,175324,0
2014-01-13,3,3.07,2.93,3.02,216600,0
2014-01-14,3.02,3.54,3,3.53,783627,0
2014-01-15,3.4,3.85,3.33,3.75,1722500,0
2014-01-16,3.75,4,3.58,3.95,853500,0
2014-01-17,3.91,4.03,3.84,3.87,1585100,0
2014-01-21,3.88,3.885,3.695,3.83,380751,0
2014-01-22,3.88,3.88,3.7,3.75,375101,0
2014-01-23,3.72,3.75,3.61,3.66,545400,0
2014-01-24,3.53,3.67,3.5,3.65,1203900,0
2014-01-27,3.61,3.64,3.49,3.5,1813100,0
2014-01-28,3.42,3.64,3.37,3.54,160300,0
2014-01-29,3.48,3.6,3.395,3.47,354326,0
2014-01-30,3.45,3.58,3.43,3.55,180500,0
2014-01-31,3.47,3.54,3.46,3.53,302300,0
2014-02-03,3.51,3.55,3.41,3.45,278590,0
2014-02-04,3.46,3.58,3.43,3.58,125003,0
2014-02-05,3.52,3.55,3.42,3.43,362933,0
2014-02-06,3.43,3.44,3.3,3.32,236734,0
2014-02-07,3.28,3.34,3.23,3.29,236044,0
2014-02-10,3.3,3.33,3.12,3.15,338203,0
2014-02-11,3.2,3.2,2.99,3.15,543843,0
2014-02-12,3.14,3.3,3.09,3.13,172006,0
2014-02-13,3.11,3.21,3.09,3.19,75528,0
2014-02-14,3.2,3.2,3.14,3.14,58979,0
2014-02-18,3.18,3.21,3.11,3.19,80769,0
2014-02-19,3.2,3.32,3.18,3.28,174035,0
2014-02-20,3.26,3.64,3.26,3.61,317947,0
2014-02-21,3.61,3.7,3.45,3.48,293291,0
2014-02-24,3.47,3.59,3.37,3.43,71275,0
2014-02-25,3.28,3.44,3.27,3.29,64781,0
2014-02-26,3.21,3.39,3.09,3.31,441671,0
2014-02-27,3.28,3.4,3.2,3.29,130973,0
2014-02-28,3.31,3.44,3.229,3.41,203281,0
2014-03-03,3.45,3.6,3.36,3.56,134401,0
2014-03-04,3.62,3.75,3.53,3.59,425138,0
2014-03-05,3.57,3.69,3.53,3.64,124552,0
2014-03-06,3.63,3.63,3.38,3.41,70819,0
2014-03-07,3.53,3.64,3.41,3.44,99102,0
2014-03-10,3.43,3.54,3.36,3.42,88951,0
2014-03-11,3.42,3.42,3.21,3.23,606709,0
2014-03-12,3,3.45,3,3.45,199499,0
2014-03-13,3.44,3.44,3.26,3.33,139113,0
2014-03-14,3.3,3.386,3.25,3.29,43229,0
2014-03-17,3.3,3.38,3.22,3.38,148704,0
2014-03-18,3.39,3.41,3.31,3.38,116707,0
2014-03-19,3.38,3.46,3.17,3.32,3492986,0
2014-03-20,3.31,3.4,3.3097,3.35,126906,0
2014-03-21,3.38,3.38,3.24,3.32,121397,0
2014-03-24,3.26,3.31,2.93,2.97,530986,0
2014-03-25,2.97,3.02,2.87,2.94,109899,0
2014-03-26,2.95,2.99,2.76,2.8,274600,0
2014-03-27,2.81,2.9,2.75,2.81,78569,0
2014-03-28,2.8,2.86,2.75,2.82,145705,0
2014-03-31,2.75,2.89,2.69,2.74,170380,0
2014-04-01,2.73,2.8,2.71,2.73,102521,0
2014-04-02,2.74,2.76,2.5,2.54,513435,0
2014-04-03,2.51,2.5699,2.45,2.49,315324,0
2014-04-04,2.52,2.58,2.42,2.48,257384,0
2014-04-07,2.45,2.45,2.31,2.33,259175,0
2014-04-08,2.35,2.45,2.29,2.42,325206,0
2014-04-09,2.42,2.45,2.36,2.37,150397,0
2014-04-10,2.35,2.39,2.23,2.24,246796,0
2014-04-11,2.22,2.27,2.2,2.22,214605,0
2014-04-14,2.23,2.25,2.16,2.18,213951,0
2014-04-15,2.18,2.22,2.12,2.21,91161,0
2014-04-16,2.16,2.23,2.15,2.16,78552,0
2014-04-17,2.16,2.25,2.13,2.24,155144,0
2014-04-21,2.4,2.4,2.21,2.29,144139,0
2014-04-22,2.29,2.44,2.26,2.39,342311,0
2014-04-23,2.41,2.44,2.365,2.4,118325,0
2014-04-24,2.4,2.43,2.34,2.4,170786,0
2014-04-25,2.38,2.38,2.31,2.34,98239,0
2014-04-28,2.38,2.47,2.36,2.47,346732,0
2014-04-29,2.47,2.64,2.43,2.6,251490,0
2014-04-30,2.61,2.64,2.5,2.63,401401,0
2014-05-01,2.61,2.64,2.55,2.63,214068,0
2014-05-02,2.57,2.689,2.57,2.6,118475,0
2014-05-05,2.65,2.65,2.43,2.47,491588,0
2014-05-06,2.46,2.53,2.29,2.32,206260,0
2014-05-07,2.31,2.34,2.19,2.25,191612,0
2014-05-08,2.27,2.35,2.18,2.2,162274,0
2014-05-09,2.23,2.23,2.12,2.19,296315,0
2014-05-12,2.24,2.27,2.14,2.17,433973,0
2014-05-13,2.16,2.55,2.15,2.53,1247180,0
2014-05-14,2.48,2.66,2.41,2.64,367173,0
2014-05-15,2.61,2.75,2.49,2.73,342054,0
2014-05-16,2.72,2.75,2.52,2.57,150113,0
2014-05-19,2.55,2.64,2.53,2.62,74590,0
2014-05-20,2.62,2.63,2.45,2.49,241772,0
2014-05-21,2.49,2.55,2.36,2.42,181625,0
2014-05-22,2.43,2.43,2.36,2.38,147000,0
2014-05-23,2.38,2.52,2.35,2.46,97895,0
2014-05-27,2.4,2.5,2.4,2.48,368939,0
2014-05-28,2.46,2.66,2.44,2.64,146386,0
2014-05-29,2.66,2.84,2.64,2.8,550265,0
2014-05-30,2.8,2.84,2.69,2.82,384811,0
2014-06-02,2.81,2.82,2.72,2.77,183847,0
2014-06-03,2.77,2.84,2.74,2.8,254307,0
2014-06-04,2.78,2.79,2.69,2.76,140916,0
2014-06-05,2.7,2.85,2.68,2.84,181497,0
2014-06-06,2.85,3.04,2.83,2.97,253637,0
2014-06-09,2.98,3.01,2.92,3,173823,0
2014-06-10,2.97,2.97,2.75,2.84,191200,0
2014-06-11,2.81,2.97,2.79,2.96,236444,0
2014-06-12,2.98,2.99,2.81,2.84,256644,0
2014-06-13,2.86,2.86,2.761,2.82,205440,0
2014-06-16,2.84,2.84,2.62,2.73,205751,0
2014-06-17,2.72,2.755,2.65,2.72,322740,0
2014-06-18,2.71,2.76,2.7,2.71,105409,0
2014-06-19,2.73,2.74,2.7,2.71,120511,0
2014-06-20,2.74,2.77,2.67,2.75,409428,0
2014-06-23,2.79,2.79,2.64,2.74,278297,0
2014-06-24,2.73,2.755,2.65,2.67,357599,0
2014-06-25,2.64,2.67,2.52,2.59,266083,0
2014-06-26,2.58,2.64,2.56,2.63,201626,0
2014-06-27,2.59,2.91,2.58,2.8,5286570,0
2014-06-30,2.8,2.86,2.71,2.84,318323,0
2014-07-01,2.89,2.97,2.85,2.97,180372,0
2014-07-02,2.92,3.03,2.6,3,196600,0
2014-07-03,2.97,3.02,2.9,2.95,97945,0
2014-07-07,2.91,3,2.76,2.77,139407,0
2014-07-08,2.71,2.82,2.57,2.57,257377,0
2014-07-09,2.61,2.64,2.56,2.59,109374,0
2014-07-10,2.57,2.63,2.53,2.58,97013,0
2014-07-11,2.61,2.61,2.522,2.55,78166,0
2014-07-14,2.61,2.63,2.55,2.61,111710,0
2014-07-15,2.63,2.66,2.6,2.6,95430,0
2014-07-16,2.62,2.62,2.42,2.56,233128,0
2014-07-17,2.57,2.64,2.57,2.6,101334,0
2014-07-18,2.63,2.65,2.58,2.62,34695,0
2014-07-21,2.64,2.74,2.62,2.66,61982,0
2014-07-22,2.7299,2.7299,2.61,2.69,133685,0
2014-07-23,2.67,2.6701,2.6,2.61,59416,0
2014-07-24,2.62,2.62,2.53,2.57,101916,0
2014-07-25,2.55,2.55,2.47,2.5,54574,0
2014-07-28,2.43,2.47,2.37,2.39,36457,0
2014-07-29,2.42,2.52,2.35,2.43,157482,0
2014-07-30,2.44,2.49,2.37,2.39,58424,0
2014-07-31,2.39,2.45,2.31,2.35,119748,0
2014-08-01,2.31,2.36,2.22,2.31,116872,0
2014-08-04,2.31,2.31,2.24,2.27,115771,0
2014-08-05,2.28,2.28,2.17,2.21,75390,0
2014-08-06,2.2,2.2,2.11,2.16,185326,0
2014-08-07,2.2,2.2,2.12,2.15,75567,0
2014-08-08,2.16,2.16,2.1,2.14,186420,0
2014-08-11,2.18,2.21,2.05,2.19,216765,0
2014-08-12,2.4,2.46,2.33,2.44,297351,0
2014-08-13,2.41,2.57,2.41,2.54,96495,0
2014-08-14,2.57,2.714,2.52,2.59,100999,0
2014-08-15,2.57,2.64,2.51,2.63,39905,0
2014-08-18,2.6,2.72,2.44,2.7,50581,0
2014-08-19,2.72,2.72,2.63,2.64,45365,0
2014-08-20,2.6,2.679,2.59,2.59,45046,0
2014-08-21,2.56,2.59,2.53,2.56,32749,0
2014-08-22,2.52,2.56,2.48,2.48,81032,0
2014-08-25,2.427,2.517,2.41,2.48,42713,0
2014-08-26,2.51,2.53,2.49,2.5,20141,0
2014-08-27,2.5,2.5,2.41,2.49,42146,0
2014-08-28,2.46,2.492,2.42,2.44,12887,0
2014-08-29,2.43,2.506,2.41,2.41,22451,0
2014-09-02,2.46,2.63,2.46,2.56,172149,0
2014-09-03,2.59,2.59,2.51,2.52,30468,0
2014-09-04,2.55,2.57,2.52,2.52,67238,0
2014-09-05,2.6,2.61,2.53,2.54,43483,0
2014-09-08,2.55,2.69,2.37,2.42,113969,0
2014-09-09,2.4101,2.51,2.37,2.415,32593,0
2014-09-10,2.44,2.54,2.32,2.33,331563,0
2014-09-11,2.3,2.48,2.26,2.29,146889,0
2014-09-12,2.25,2.3,2.14,2.19,245199,0
2014-09-15,2.22,2.285,2.15,2.19,34946,0
2014-09-16,2.2,2.25,2.2,2.22,43027,0
2014-09-17,2.22,2.28,2.163,2.21,55654,0
2014-09-18,2.28,2.41,2.2,2.25,79164,0
2014-09-19,2.23,2.232,2.16,2.16,93749,0
2014-09-22,2.18,2.234,2.09,2.13,53104,0
2014-09-23,2.1,2.11,1.94,2.01,382095,0
2014-09-24,2,2.05,1.97,2.01,138177,0
2014-09-25,1.98,2.04,1.94,2,130766,0
2014-09-26,2.02,2.02,1.94,1.97,161552,0
2014-09-29,1.97,2,1.94,2,86811,0
2014-09-30,1.97,2,1.953,1.96,125291,0
2014-10-01,1.94,1.99,1.93,1.93,226871,0
2014-10-02,1.93,1.95,1.715,1.77,471727,0
2014-10-03,1.789,1.85,1.741,1.8,156003,0
2014-10-06,1.83,1.86,1.67,1.71,98243,0
2014-10-07,1.66,1.67,1.52,1.65,349470,0
2014-10-08,1.66,1.68,1.59,1.59,47695,0
2014-10-09,1.581,1.6348,1.46,1.56,333900,0
2014-10-10,1.57,1.57,1.49,1.52,155152,0
2014-10-13,1.62,1.79,1.55,1.63,101425,0
2014-10-14,1.66,1.72,1.59,1.6,49836,0
2014-10-15,1.53,1.63,1.53,1.59,21851,0
2014-10-16,1.56,1.65,1.46,1.6,46682,0
2014-10-17,1.65,1.73,1.57,1.71,83796,0
2014-10-20,1.71,1.75,1.57,1.69,87830,0
2014-10-21,1.7,1.7746,1.66,1.72,70051,0
2014-10-22,1.7,1.74,1.69,1.69,20782,0
2014-10-23,1.7,1.73,1.68,1.73,40768,0
2014-10-24,1.74,1.74,1.69,1.71,37609,0
2014-10-27,1.71,1.71,1.65,1.7,27574,0
2014-10-28,1.68,1.7499,1.675,1.71,56062,0
2014-10-29,1.73,1.84,1.71,1.8,81480,0
2014-10-30,1.72,1.78,1.67,1.69,51974,0
2014-10-31,1.76,1.76,1.6664,1.69,56548,0
2014-11-03,1.71,1.83,1.7,1.77,159436,0
2014-11-04,1.79,1.79,1.68,1.7,54674,0
2014-11-05,1.73,1.81,1.7,1.72,61772,0
2014-11-06,1.72,1.79,1.63,1.68,208945,0
2014-11-07,1.4,1.45,1.33,1.37,1022961,0
2014-11-10,1.4,1.6899,1.39,1.67,641700,0
2014-11-11,1.7,1.8095,1.65,1.75,366760,0
2014-11-12,1.78,1.79,1.67,1.68,94957,0
2014-11-13,1.65,1.7,1.62,1.69,98222,0
2014-11-14,1.75,1.77,1.61,1.63,43122,0
2014-11-17,1.62,1.68,1.5799,1.63,479132,0
2014-11-18,1.6,1.68,1.5,1.5,162716,0
2014-11-19,1.5999,1.65,1.5599,1.58,178021,0
2014-11-20,1.58,1.6302,1.53,1.59,252190,0
2014-11-21,1.63,1.63,1.56,1.6,164768,0
2014-11-24,1.64,1.65,1.6,1.64,200124,0
2014-11-25,1.64,1.65,1.59,1.65,68617,0
2014-11-26,1.62,1.69,1.53,1.61,1170787,0
2014-11-28,1.62,1.65,1.62,1.6452,28125,0
2014-12-01,1.63,1.65,1.57,1.63,129913,0
2014-12-02,1.6,1.69,1.57,1.6,251681,0
2014-12-03,1.58,1.63,1.56,1.61,20652,0
2014-12-04,1.564,1.63,1.564,1.58,140012,0
2014-12-05,1.59,1.65,1.59,1.65,218233,0
2014-12-08,1.65,1.65,1.58,1.62,94838,0
2014-12-09,1.58,1.64,1.55,1.64,58481,0
2014-12-10,1.59,1.63,1.57,1.6,1205293,0
2014-12-11,1.6,1.71,1.57,1.645,672039,0
2014-12-12,1.65,1.72,1.61,1.68,1632299,0
2014-12-15,1.75,1.87,1.7201,1.86,329461,0
2014-12-16,1.83,1.98,1.82,1.93,229384,0
2014-12-17,1.93,2,1.9003,1.95,163085,0
2014-12-18,2,2.08,1.97,1.99,199756,0
2014-12-19,1.99,2.055,1.92,1.94,215698,0
2014-12-22,1.91,1.99,1.87,1.97,109537,0
2014-12-23,1.92,2.08,1.92,2.01,224273,0
2014-12-24,1.99,2.04,1.96,2,28938,0
2014-12-26,2.02,2.06,1.94,2.05,108978,0
2014-12-29,2.04,2.11,1.97,1.97,116959,0
2014-12-30,1.98,2.02,1.87,1.91,82038,0
2014-12-31,1.9,2.08,1.86,2.08,176570,0
2015-01-02,2.07,2.0719,1.94,2.04,108163,0
2015-01-05,1.92,2.05,1.91,1.97,101906,0
2015-01-06,1.97,2.04,1.91,2.01,47058,0
2015-01-07,1.97,2.02,1.93,2.02,58010,0
2015-01-08,2.01,2.08,1.99,2.08,202958,0
2015-01-09,2.08,2.08,1.94,1.98,87603,0
2015-01-12,1.92,2.03,1.86,1.94,100742,0
2015-01-13,2.03,2.03,1.86,1.9,127258,0
2015-01-14,1.85,1.93,1.79,1.85,93768,0
2015-01-15,1.88,1.88,1.75,1.75,42678,0
2015-01-16,1.77,1.82,1.67,1.78,43150,0
2015-01-20,1.85,1.88,1.77,1.81,116905,0
2015-01-21,1.83,1.9,1.8,1.9,28247,0
2015-01-22,1.83,1.9,1.78,1.83,62796,0
2015-01-23,1.89,1.89,1.7335,1.77,83025,0
2015-01-26,1.78,1.8,1.71,1.74,67545,0
2015-01-27,1.7,1.72,1.61,1.7,567892,0
2015-01-28,1.71,1.75,1.6,1.69,298517,0
2015-01-29,1.66,1.71,1.55,1.71,258280,0
2015-01-30,1.69,1.69,1.55,1.62,184596,0
2015-02-02,1.6,1.67,1.56,1.6,419184,0
2015-02-03,1.61,1.71,1.58,1.58,497031,0
2015-02-04,1.66,1.66,1.58,1.66,64827,0
2015-02-05,1.65,1.65,1.55,1.61,260693,0
2015-02-06,1.6,1.67,1.57,1.64,57511,0
2015-02-09,1.6734,1.6734,1.55,1.58,823343,0
2015-02-10,1.64,1.64,1.58,1.58,238175,0
2015-02-11,1.54,1.63,1.54,1.58,93612,0
2015-02-12,1.57,1.58,1.54,1.54,71604,0
2015-02-13,1.55,1.55,1.4801,1.49,183288,0
2015-02-17,1.51,1.53,1.47,1.51,103920,0
2015-02-18,1.51,1.59,1.4801,1.58,1759917,0
2015-02-19,1.58,1.65,1.56,1.62,124837,0
2015-02-20,1.64,1.66,1.58,1.62,240795,0
2015-02-23,1.65,1.65,1.591,1.6,97881,0
2015-02-24,1.6,1.64,1.53,1.58,122587,0
2015-02-25,1.6,1.62,1.55,1.61,482261,0
2015-02-26,1.62,1.65,1.5814,1.65,79014,0
2015-02-27,1.66,1.699,1.61,1.67,276207,0
2015-03-02,1.67,1.69,1.63,1.65,138400,0
2015-03-03,1.65,1.69,1.61,1.63,23600,0
2015-03-04,1.6,1.66,1.58,1.65,36300,0
2015-03-05,1.66,1.67,1.61,1.64,59400,0
2015-03-06,1.58,1.64,1.57,1.63,58300,0
2015-03-09,1.59,1.6,1.53,1.6,104600,0
2015-03-10,1.68,1.68,1.51,1.53,77800,0
2015-03-11,1.53,1.6,1.53,1.53,85200,0
2015-03-12,1.74,2.01,1.53,1.65,810500,0
2015-03-13,1.48,1.81,1.45,1.78,325900,0
2015-03-16,1.79,1.83,1.72,1.77,93600,0
2015-03-17,1.78,1.78,1.69,1.76,160700,0
2015-03-18,1.71,1.78,1.69,1.77,259200,0
2015-03-19,1.75,1.82,1.75,1.8,301700,0
2015-03-20,1.79,1.92,1.79,1.87,288000,0
2015-03-23,1.89,1.95,1.87,1.88,324000,0
2015-03-24,2,2.15,1.9,1.92,324600,0
2015-03-25,1.93,1.95,1.79,1.79,94200,0
2015-03-26,1.8,1.81,1.72,1.73,675300,0
2015-03-27,1.75,1.76,1.67,1.68,607100,0
2015-03-30,1.7,1.71,1.68,1.7,253300,0
2015-03-31,1.75,1.95,1.7,1.9,1078800,0
2015-04-01,1.88,1.95,1.8,1.85,190600,0
2015-04-02,1.86,1.96,1.85,1.92,180300,0
2015-04-06,1.94,1.95,1.87,1.92,84400,0
2015-04-07,1.91,1.94,1.82,1.9,97245,0
2015-04-08,1.9,1.96,1.85,1.95,49700,0
2015-04-09,1.89,1.94,1.87,1.89,52147,0
2015-04-10,1.89,2,1.86,1.9,174200,0
2015-04-13,1.89,1.93,1.86,1.9,65200,0
2015-04-14,1.87,1.95,1.86,1.87,38800,0
2015-04-15,1.85,1.95,1.82,1.89,91015,0
2015-04-16,1.91,1.94,1.88,1.9,105018,0
2015-04-17,1.9,1.92,1.88,1.9,134400,0
2015-04-20,1.9,1.94,1.8699,1.9,51913,0
2015-04-21,1.91,1.94,1.91,1.9132,44493,0
2015-04-22,1.9,2,1.9,1.96,73064,0
2015-04-23,1.97,2.02,1.97,1.98,240500,0
2015-04-24,2.01,2.01,1.96,1.99,39700,0
2015-04-27,1.98,2,1.93,1.93,44000,0
2015-04-28,1.93,2.03,1.93,2.02,108500,0
2015-04-29,2.02,2.02,1.99,1.99,39800,0
2015-04-30,1.97,2.01,1.93,1.95,47600,0
2015-05-01,1.99,2.01,1.96,1.99,185500,0
2015-05-04,1.98,2.02,1.94,2.02,23800,0
2015-05-05,1.99,2.02,1.96,1.98,34000,0
2015-05-06,1.9999,2.0099,1.93,1.93,65700,0
2015-05-07,1.95,2.02,1.93,1.95,162650,0
2015-05-08,2.05,2.25,2.05,2.24,520100,0
2015-05-11,2.24,2.34,2.2,2.27,181900,0
2015-05-12,2.42,2.55,2.35,2.5,1354432,0
2015-05-13,2.55,2.55,2.18,2.46,1258500,0
2015-05-14,2.55,2.57,2.46,2.57,427600,0
2015-05-15,2.6,2.6308,2.53,2.56,378795,0
2015-05-18,2.59,2.73,2.59,2.66,406005,0
2015-05-19,2.71,2.71,2.35,2.52,476400,0
2015-05-20,2.41,2.59,2.41,2.48,242700,0
2015-05-21,2.48,2.51,2.36,2.37,72100,0
2015-05-22,2.4,2.56,2.4,2.42,115700,0
2015-05-26,2.42,2.51,2.42,2.45,217190,0
2015-05-27,2.46,2.49,2.42,2.46,175100,0
2015-05-28,2.46,2.46,2.3,2.31,125547,0
2015-05-29,2.32,2.32,2.25,2.27,101400,0
2015-06-01,2.26,2.32,2.2,2.2,162271,0
2015-06-02,2.27,2.33,2.2,2.31,98545,0
2015-06-03,2.3,2.41,2.28,2.37,88700,0
2015-06-04,2.37,2.43,2.31,2.35,134800,0
2015-06-05,2.34,2.37,2.31,2.35,49900,0
2015-06-08,2.35,2.39,2.22,2.24,191600,0
2015-06-09,2.21,2.4,2.18,2.33,160623,0
2015-06-10,2.34,2.48,2.3,2.35,234756,0
2015-06-11,2.43,2.46,2.35,2.44,150347,0
2015-06-12,2.45,2.49,2.35,2.45,104100,0
2015-06-15,2.45,2.45,2.36,2.38,69000,0
2015-06-16,2.35,2.4,2.35,2.36,66800,0
2015-06-17,2.35,2.4,2.33,2.37,70700,0
2015-06-18,2.4,2.45,2.38,2.42,91800,0
2015-06-19,2.45,2.52,2.35,2.5,200300,0
2015-06-22,2.5,2.53,2.46,2.5,181600,0
2015-06-23,2.52,2.52,2.4642,2.5,31576,0
2015-06-24,2.49,2.49,2.38,2.41,42000,0
2015-06-25,2.44,2.5,2.38,2.45,34200,0
2015-06-26,2.48,2.48,2.33,2.45,90100,0
2015-06-29,2.4,2.42,2.36,2.39,67400,0
2015-06-30,2.45,2.45,2.39,2.42,73716,0
2015-07-01,2.47,2.5,2.38,2.41,56400,0
2015-07-02,2.41,2.57,2.34,2.42,515800,0
2015-07-06,2.34,2.4,2.32,2.34,30600,0
2015-07-07,2.31,2.33,2.2,2.32,162300,0
2015-07-08,2.28,2.34,2.25,2.25,88700,0
2015-07-09,2.25,2.3,2.07,2.09,309200,0
2015-07-10,2.1,2.29,2.1,2.24,201900,0
2015-07-13,2.25,2.42,2.06,2.42,1479600,0
2015-07-14,2.45,2.45,2.31,2.4,128639,0
2015-07-15,2.37,2.39,2.2501,2.35,122009,0
2015-07-16,2.32,2.43,2.26,2.31,83100,0
2015-07-17,2.34,2.42,2.29,2.37,94000,0
2015-07-20,2.37,2.41,2.29,2.4,171800,0
2015-07-21,2.42,2.43,2.33,2.43,56500,0
2015-07-22,2.39,2.52,2.38,2.47,132100,0
2015-07-23,2.5,2.5,2.35,2.35,67800,0
2015-07-24,2.36,2.37,2.27,2.27,43800,0
2015-07-27,2.27,2.51,2.26,2.51,110900,0
2015-07-28,2.49,2.51,2.38,2.43,77000,0
2015-07-29,2.44,2.53,2.37,2.53,82800,0
2015-07-30,2.54,2.54,2.46,2.52,69300,0
2015-07-31,2.54,2.55,2.5,2.55,46200,0
2015-08-03,2.58,2.63,2.55,2.62,169951,0
2015-08-04,2.6,2.67,2.52,2.59,286600,0
2015-08-05,2.65,2.8,2.64,2.77,478200,0
2015-08-06,2.8,2.88,2.68,2.69,214289,0
2015-08-07,2.73,2.81,2.57,2.79,156700,0
2015-08-10,2.78,2.9,2.72,2.9,217200,0
2015-08-11,2.94,3.03,2.8,2.99,570344,0
2015-08-12,2.95,3.25,2.95,3.11,1016100,0
2015-08-13,3.11,3.22,3.04,3.09,214800,0
2015-08-14,3.1,3.1,2.84,2.87,262400,0
2015-08-17,2.91,3.07,2.9,3.01,360200,0
2015-08-18,3.05,3.07,2.97,3.03,213500,0
2015-08-19,3.03,3.05,2.97,3.05,235600,0
2015-08-20,3,3.04,2.95,2.95,168100,0
2015-08-21,2.92,2.99,2.87,2.9,391000,0
2015-08-24,2.8,2.94,2.41,2.78,245490,0
2015-08-25,2.85,3.04,2.8,2.85,750000,0
2015-08-26,2.88,2.96,2.82,2.89,182800,0
2015-08-27,2.9,3,2.9,2.99,179000,0
2015-08-28,2.96,3.09,2.93,2.99,203900,0
2015-08-31,2.93,2.98,2.82,2.96,109000,0
2015-09-01,2.92,2.96,2.84,2.95,98000,0
2015-09-02,2.97,2.97,2.85,2.92,103200,0
2015-09-03,2.91,2.92,2.85,2.9,102800,0
2015-09-04,2.87,2.94,2.85,2.94,100900,0
2015-09-08,2.94,2.97,2.87,2.95,281400,0
2015-09-09,2.99,2.99,2.87,2.93,152700,0
2015-09-10,2.91,2.98,2.9,2.97,143224,0
2015-09-11,2.92,3.03,2.92,2.97,792800,0
2015-09-14,3.1,3.1,2.99,3.01,476900,0
2015-09-15,3.03,3.04,2.96,3.01,246100,0
2015-09-16,3.03,3.09,2.95,3.04,442900,0
2015-09-17,3.05,3.08,3.005,3.05,268298,0
2015-09-18,3.03,3.08,2.95,3.05,405500,0
2015-09-21,3.08,3.11,2.85,2.85,267800,0
2015-09-22,2.81,2.87,2.75,2.86,212700,0
2015-09-23,2.85,2.93,2.83,2.89,155200,0
2015-09-24,2.89,2.91,2.85,2.89,96739,0
2015-09-25,2.92,3.01,2.88,2.95,531000,0
2015-09-28,2.98,3.06,2.8,2.86,232365,0
2015-09-29,2.86,2.87,2.72,2.72,172500,0
2015-09-30,2.75,2.87,2.74,2.83,136500,0
2015-10-01,2.8,2.89,2.75,2.78,108700,0
2015-10-02,2.74,2.8,2.72,2.8,115800,0
2015-10-05,2.77,2.9,2.7568,2.76,174748,0
2015-10-06,2.76,2.82,2.76,2.79,85100,0
2015-10-07,2.79,2.87,2.76,2.78,69600,0
2015-10-08,2.79,2.88,2.62,2.8,101200,0
2015-10-09,2.83,2.88,2.78,2.82,58500,0
2015-10-12,2.8,2.86,2.68,2.73,237020,0
2015-10-13,2.69,2.86,2.69,2.7,72600,0
2015-10-14,2.71,2.87,2.68,2.85,112300,0
2015-10-15,2.85,2.95,2.83,2.88,128400,0
2015-10-16,2.88,2.94,2.85,2.89,164900,0
2015-10-19,2.9,3.05,2.87,2.97,433700,0
2015-10-20,2.99,3.15,2.95,3,548963,0
2015-10-21,3.05,3.05,2.92,3.02,166300,0
2015-10-22,3.01,3.02,2.97,2.98,128500,0
2015-10-23,3,3.06,2.97,3.01,112600,0
2015-10-26,3,3.08,2.98,3,111200,0
2015-10-27,3.02,3.02,2.91,2.91,384200,0
2015-10-28,2.92,3.02,2.92,3.01,102500,0
2015-10-29,2.99,3,2.94,2.95,61300,0
2015-10-30,2.94,3.03,2.93,3,50300,0
2015-11-02,2.99,3.02,2.95,2.97,155451,0
2015-11-03,2.95,3.02,2.86,2.98,82700,0
2015-11-04,2.95,2.98,2.88,2.9,251566,0
2015-11-05,2.85,2.93,2.45,2.74,619600,0
2015-11-06,2.71,2.82,2.7,2.79,170400,0
2015-11-09,2.78,2.82,2.71,2.75,87779,0
2015-11-10,2.72,2.75,2.54,2.61,213600,0
2015-11-11,2.6,2.76,2.59,2.69,149500,0
2015-11-12,2.69,2.74,2.6,2.74,101200,0
2015-11-13,2.71,2.75,2.6,2.64,133800,0
2015-11-16,2.56,2.71,2.5,2.61,198100,0
2015-11-17,2.61,2.69,2.54,2.67,109400,0
2015-11-18,2.65,2.69,2.6,2.64,96800,0
2015-11-19,2.64,2.7,2.55,2.67,220100,0
2015-11-20,2.65,2.68,2.6,2.65,50900,0
2015-11-23,2.6,2.68,2.58,2.67,101900,0
2015-11-24,2.64,2.69,2.6,2.68,77600,0
2015-11-25,2.64,2.78,2.64,2.75,158300,0
2015-11-27,2.77,2.78,2.66,2.72,31800,0
2015-11-30,2.74,2.85,2.71,2.85,63700,0
2015-12-01,2.82,2.91,2.77,2.86,101155,0
2015-12-02,2.85,2.89,2.71,2.75,100447,0
2015-12-03,2.74,2.85,2.7,2.81,95635,0
2015-12-04,2.8,2.86,2.79,2.8,75100,0
2015-12-07,2.8,2.83,2.65,2.71,82600,0
2015-12-08,2.69,2.8,2.69,2.77,71752,0
2015-12-09,2.74,2.8,2.69,2.78,99300,0
2015-12-10,2.79,2.79,2.41,2.67,596700,0
2015-12-11,2.64,2.76,2.64,2.75,105800,0
2015-12-14,2.72,2.78,2.57,2.58,176900,0
2015-12-15,2.58,2.77,2.53,2.73,156700,0
2015-12-16,2.72,2.82,2.68,2.76,138400,0
2015-12-17,2.77,2.9,2.74,2.83,97200,0
2015-12-18,2.81,2.91,2.69,2.8,214800,0
2015-12-21,2.77,2.83,2.77,2.79,46500,0
2015-12-22,2.82,2.89,2.75,2.84,33595,0
2015-12-23,2.83,2.94,2.76,2.88,119000,0
2015-12-24,2.81,2.9,2.7902,2.89,64860,0
2015-12-28,2.89,3.17,2.89,3.01,466103,0
2015-12-29,2.99,3.0306,2.9,2.92,181014,0
2015-12-30,2.95,3.0399,2.95,2.99,48128,0
2015-12-31,3,3.16,2.9601,3.05,68271,0
2016-01-04,2.99,3.08,2.79,2.99,240195,0
2016-01-05,2.98,3.12,2.825,2.85,138460,0
2016-01-06,2.9,2.99,2.9,2.94,76836,0
2016-01-07,2.83,2.98,2.83,2.95,82233,0
2016-01-08,2.96,2.98,2.89,2.9,74548,0
2016-01-11,2.9,2.985,2.9,2.93,106418,0
2016-01-12,2.93,2.957,2.79,2.82,108046,0
2016-01-13,2.84,2.87,2.64,2.68,149463,0
2016-01-14,2.66,2.73,2.66,2.72,66501,0
2016-01-15,2.7,2.78,2.605,2.66,119679,0
2016-01-19,2.71,2.73,2.64,2.69,101300,0
2016-01-20,2.72,2.72,2.61,2.65,108463,0
2016-01-21,2.65,2.68,2.6,2.62,89781,0
2016-01-22,2.65,2.77,2.65,2.74,87518,0
2016-01-25,2.74,2.9,2.52,2.73,117320,0
2016-01-26,2.71,2.85,2.71,2.83,57810,0
2016-01-27,2.82,2.835,2.79,2.82,63741,0
2016-01-28,2.83,2.87,2.77,2.82,80287,0
2016-01-29,2.84,2.89,2.65,2.89,76504,0
2016-02-01,2.89,2.92,2.85,2.88,44869,0
2016-02-02,2.89,2.89,2.67,2.74,58379,0
2016-02-03,2.77,2.83,2.67,2.81,51756,0
2016-02-04,2.83,2.87,2.67,2.85,117383,0
2016-02-05,2.84,2.94,2.66,2.94,144769,0
2016-02-08,3.05,3.05,2.76,2.86,141324,0
2016-02-09,2.83,2.86,2.19,2.84,159723,0
2016-02-10,2.84,2.88,2.62,2.67,146055,0
2016-02-11,2.68,2.818,2.63,2.71,48548,0
2016-02-12,2.72,2.72,2.64,2.69,101371,0
2016-02-16,2.72,2.72,2.66,2.71,72609,0
2016-02-17,2.7,2.7,2.6,2.67,74096,0
2016-02-18,2.55,2.68,2.51,2.67,99685,0
2016-02-19,2.64,2.7,2.62,2.62,59347,0
2016-02-22,2.65,2.66,2.6,2.65,76920,0
2016-02-23,2.66,2.6899,2.61,2.63,57154,0
2016-02-24,2.62,2.7,2.57,2.64,84005,0
2016-02-25,2.66,2.71,2.57,2.71,81110,0
2016-02-26,2.7,2.73,2.65,2.73,113857,0
2016-02-29,2.73,2.845,2.505,2.65,394272,0
2016-03-01,2.69,2.75,2.61,2.62,365872,0
2016-03-02,2.75,3.13,2.65,3.09,935738,0
2016-03-03,3,3.3,2.93,3.16,619262,0
2016-03-04,3.16,3.17,2.83,2.96,360465,0
2016-03-07,2.98,3.29,2.91,3.21,398510,0
2016-03-08,3.23,3.25,3.16,3.2,185767,0
2016-03-09,3.2,3.415,3.11,3.32,547266,0
2016-03-10,3.4,3.57,3.35,3.44,531571,0
2016-03-11,3.42,3.47,3.3801,3.43,154753,0
2016-03-14,3.51,3.55,3.382,3.42,240891,0
2016-03-15,3.42,3.44,3.28,3.32,222054,0
2016-03-16,3.32,3.445,3.3,3.42,172881,0
2016-03-17,3.42,3.44,3.37,3.4,282951,0
2016-03-18,3.43,3.49,3.42,3.46,180103,0
2016-03-21,3.43,3.52,3.425,3.48,134009,0
2016-03-22,3.49,3.52,3.45,3.48,68442,0
2016-03-23,3.46,3.47,3.43,3.45,181965,0
2016-03-24,3.45,3.47,3.4338,3.46,122896,0
2016-03-28,3.41,3.53,3.41,3.52,183867,0
2016-03-29,3.49,3.64,3.49,3.58,327592,0
2016-03-30,3.6,3.625,3.53,3.54,192777,0
2016-03-31,3.52,3.57,3.49,3.53,236386,0
2016-04-01,3.51,3.54,3.48,3.51,241328,0
2016-04-04,3.53,3.545,3.49,3.5,153944,0
2016-04-05,3.5,3.515,3.39,3.4,351508,0
2016-04-06,3.43,3.46,3.39,3.4,341071,0
2016-04-07,3.41,3.45,3.34,3.34,242634,0
2016-04-08,3.41,3.41,3.34,3.36,384967,0
2016-04-11,3.4,3.58,3.4,3.52,243093,0
2016-04-12,3.52,3.84,3.52,3.79,772383,0
2016-04-13,3.9,3.99,3.74,3.84,381720,0
2016-04-14,3.85,3.89,3.76,3.81,263864,0
2016-04-15,3.83,4.1101,3.82,4.03,552872,0
2016-04-18,4.11,4.17,3.997,4.11,448322,0
2016-04-19,4.15,4.15,4.01,4.06,317170,0
2016-04-20,4.07,4.11,3.96,4.01,144239,0
2016-04-21,3.92,4.04,3.89,3.97,165695,0
2016-04-22,3.97,4.09,3.9001,4,151854,0
2016-04-25,3.95,4.1,3.9,3.99,176145,0
2016-04-26,4.04,4.14,3.92,4.14,195742,0
2016-04-27,4.15,4.188,4.04,4.15,193998,0
2016-04-28,4.15,4.17,4.03,4.04,81180,0
2016-04-29,4.05,4.1,3.99,4.01,120830,0
2016-05-02,3.99,4.155,3.96,4.08,152598,0
2016-05-03,4.09,4.3,4.06,4.16,296562,0
2016-05-04,4.14,4.27,4.09,4.2,274596,0
2016-05-05,4.1,4.25,3.7,3.99,326062,0
2016-05-06,3.95,4,3.8466,3.985,114092,0
2016-05-09,4.03,4.06,3.93,3.99,173481,0
2016-05-10,3.98,4,3.97,3.99,179930,0
2016-05-11,4,4.04,3.95,4,120290,0
2016-05-12,4,4.09,3.979,4.04,249623,0
2016-05-13,4.01,4.0999,3.94,3.98,176298,0
2016-05-16,3.96,4.07,3.945,4.06,352204,0
2016-05-17,4.07,4.185,4.06,4.17,255527,0
2016-05-18,4.2,4.5,4.13,4.37,947480,0
2016-05-19,4.38,4.44,4.15,4.34,1142628,0
2016-05-20,4.35,4.5499,4.3,4.36,357105,0
2016-05-23,4.39,4.52,4.35,4.46,1097739,0
2016-05-24,4.44,4.6,4.44,4.55,398497,0
2016-05-25,4.66,4.67,4.41,4.45,455857,0
2016-05-26,4.39,4.53,4.265,4.29,405911,0
2016-05-27,4.32,4.39,4.25,4.25,259059,0
2016-05-31,4.29,4.3801,4.25,4.31,223827,0
2016-06-01,4.37,4.45,4.28,4.4,169228,0
2016-06-02,4.42,4.65,4.41,4.56,262391,0
2016-06-03,4.56,4.56,4.38,4.42,231462,0
2016-06-06,4.39,4.46,4.31,4.4,211897,0
2016-06-07,4.42,4.48,4.2914,4.33,262919,0
2016-06-08,4.35,4.35,4.12,4.15,309855,0
2016-06-09,4.11,4.27,4.1,4.2,180614,0
2016-06-10,4.18,4.23,3.92,4.05,342097,0
2016-06-13,3.99,4.1,3.93,4.03,344917,0
2016-06-14,3.99,4.11,3.93,4.05,284112,0
2016-06-15,4.05,4.09,3.93,4.06,286094,0
2016-06-16,4.08,4.29,3.9,3.91,268712,0
2016-06-17,3.91,3.97,3.79,3.9,288116,0
2016-06-20,3.88,4.11,3.8,4.09,292064,0
2016-06-21,4.12,4.25,4.03,4.25,269352,0
2016-06-22,4.27,4.42,4.19,4.4,344632,0
2016-06-23,4.45,4.69,4.34,4.47,657673,0
2016-06-24,4.21,4.4,4.1,4.33,3045456,0
2016-06-27,4.3,4.31,4.05,4.08,337113,0
2016-06-28,3.97,4.23,3.88,4.155,325945,0
2016-06-29,4.22,4.37,4.17,4.28,286518,0
2016-06-30,4.33,4.49,4.26,4.49,329485,0
2016-07-01,4.5,4.5,4.32,4.43,230494,0
2016-07-05,4.44,4.4599,4.265,4.27,286912,0
2016-07-06,4.25,4.2567,4.09,4.1,340195,0
2016-07-07,4.15,4.15,3.89,3.94,291873,0
2016-07-08,3.97,4.095,3.82,4.04,216637,0
2016-07-11,4.12,4.3,3.995,4.11,381425,0
2016-07-12,4.17,4.2632,4.12,4.18,226422,0
2016-07-13,4.19,4.21,3.99,4.02,411636,0
2016-07-14,4.1,4.11,3.94,4.01,165581,0
2016-07-15,4.04,4.175,3.9,4.13,293371,0
2016-07-18,4.13,4.18,4.04,4.15,212392,0
2016-07-19,4.17,4.19,3.98,3.99,374610,0
2016-07-20,4.03,4.685,3.9501,4.53,2303997,0
2016-07-21,4.65,4.84,4.54,4.64,890790,0
2016-07-22,4.69,4.79,4.57,4.74,350009,0
2016-07-25,4.75,4.97,4.71,4.83,472239,0
2016-07-26,4.88,4.95,4.75,4.86,304278,0
2016-07-27,4.8,4.8399,4.66,4.76,351262,0
2016-07-28,4.72,4.81,4.661,4.7,146867,0
2016-07-29,4.71,4.774,4.58,4.68,132444,0
2016-08-01,4.64,4.69,4.54,4.63,278073,0
2016-08-02,4.6,4.69,4.573,4.64,186332,0
2016-08-03,4.63,4.7,4.56,4.6,321365,0
2016-08-04,4.59,4.6,3.5,3.82,1803489,0
2016-08-05,3.8,3.82,3.51,3.63,742832,0
2016-08-08,3.6,3.84,3.58,3.71,541618,0
2016-08-09,3.74,3.8,3.68,3.77,160448,0
2016-08-10,3.77,3.805,3.72,3.72,293882,0
2016-08-11,3.76,3.78,3.69,3.75,294355,0
2016-08-12,3.75,3.784,3.73,3.74,334799,0
2016-08-15,3.73,3.84,3.68,3.83,226584,0
2016-08-16,3.78,3.8,3.66,3.67,339477,0
2016-08-17,3.67,3.733,3.57,3.61,365514,0
2016-08-18,3.58,3.69,3.52,3.68,247710,0
2016-08-19,3.67,3.6842,3.55,3.62,292949,0
2016-08-22,3.57,3.76,3.55,3.75,213568,0
2016-08-23,3.79,3.836,3.75,3.76,192306,0
2016-08-24,3.74,3.81,3.7,3.77,149442,0
2016-08-25,3.76,3.83,3.69,3.81,111805,0
2016-08-26,3.81,3.95,3.79,3.93,244297,0
2016-08-29,3.92,3.94,3.63,3.64,332374,0
2016-08-30,3.63,3.83,3.63,3.75,240357,0
2016-08-31,3.78,3.89,3.56,3.6,663241,0
2016-09-01,3.53,3.65,3.52,3.63,397253,0
2016-09-02,3.59,3.8,3.59,3.79,211631,0
2016-09-06,3.78,3.8,3.65,3.66,148289,0
2016-09-07,3.61,3.7,3.61,3.66,170403,0
2016-09-08,3.67,3.7,3.58,3.645,186931,0
2016-09-09,3.62,3.62,3.43,3.43,170158,0
2016-09-12,3.38,3.47,3.32,3.46,377613,0
2016-09-13,3.44,3.48,3.34,3.43,144944,0
2016-09-14,3.47,3.64,3.4,3.6,188921,0
2016-09-15,3.55,3.71,3.53,3.57,176465,0
2016-09-16,3.59,3.68,3.59,3.65,343406,0
2016-09-19,3.69,3.79,3.627,3.745,170692,0
2016-09-20,3.8,3.81,3.65,3.75,142178,0
2016-09-21,3.77,3.77,3.62,3.74,96575,0
2016-09-22,3.76,3.85,3.71,3.85,192293,0
2016-09-23,3.85,3.86,3.72,3.77,97522,0
2016-09-26,3.74,3.75,3.61,3.65,67561,0
2016-09-27,3.66,3.665,3.59,3.65,91016,0
2016-09-28,3.65,3.68,3.58,3.68,91805,0
2016-09-29,3.65,3.68,3.5766,3.61,56657,0
2016-09-30,3.63,3.72,3.56,3.71,127908,0
2016-10-03,3.67,3.72,3.63,3.63,156991,0
2016-10-04,3.69,3.69,3.48,3.49,82490,0
2016-10-05,3.49,3.5617,3.47,3.49,159161,0
2016-10-06,3.49,3.56,3.377,3.54,189212,0
2016-10-07,3.5,3.57,3.47,3.51,157768,0
2016-10-10,3.55,3.58,3.47,3.51,46739,0
2016-10-11,3.45,3.48,3.36,3.39,97373,0
2016-10-12,3.37,3.48,3.36,3.41,141229,0
2016-10-13,3.37,3.41,3.21,3.21,153628,0
2016-10-14,3.2,3.21,3.04,3.11,336087,0
2016-10-17,3.08,3.3,3.04,3.29,226356,0
2016-10-18,3.33,3.33,3.21,3.25,130226,0
2016-10-19,3.26,3.3,3.2,3.27,101311,0
2016-10-20,3.03,3.27,3.01,3.2,610567,0
2016-10-21,3.2,3.29,3.185,3.29,120769,0
2016-10-24,3.32,3.32,3.23,3.26,82406,0
2016-10-25,3.26,3.29,3.2,3.28,76971,0
2016-10-26,3.27,3.3,3.23,3.25,123580,0
2016-10-27,3.26,3.29,3.21,3.28,101318,0
2016-10-28,3.275,3.36,3.25,3.33,91125,0
2016-10-31,3.29,3.51,3.29,3.49,196905,0
2016-11-01,3.49,3.6139,3.2501,3.51,264192,0
2016-11-02,3.5,3.5199,3.31,3.34,130276,0
2016-11-03,2.9,3.44,2.75,3.325,1013323,0
2016-11-04,3.34,3.39,3.2207,3.35,119606,0
2016-11-07,3.41,3.5163,3.32,3.5,191367,0
2016-11-08,3.5,3.54,3.41,3.49,146086,0
2016-11-09,3.44,3.61,3.44,3.61,215750,0
2016-11-10,3.7,3.745,3.55,3.69,244747,0
2016-11-11,3.7,3.93,3.67,3.9,293439,0
2016-11-14,3.95,4.04,3.88,3.95,133082,0
2016-11-15,3.9,4.01,3.8239,3.98,114400,0
2016-11-16,3.97,4.08,3.95,4.06,234663,0
2016-11-17,4.1,4.3,4.0939,4.19,338512,0
2016-11-18,4.2,4.36,4.2,4.36,158570,0
2016-11-21,4.41,4.55,4.3711,4.53,273389,0
2016-11-22,4.59,4.64,4.31,4.4,296763,0
2016-11-23,4.4,4.41,4.07,4.29,105659,0
2016-11-25,4.35,4.36,4.08,4.11,60576,0
2016-11-28,4.11,4.195,4.11,4.16,103582,0
2016-11-29,4.19,4.29,4.11,4.15,85696,0
2016-11-30,4.2,4.2,3.95,4.02,184893,0
2016-12-01,4,4.25,3.93,3.986,418730,0
2016-12-02,3.94,4.04,3.91,3.92,63267,0
2016-12-05,3.95,4.08,3.95,4.05,170309,0
2016-12-06,4.05,4.25,3.96,4.22,270383,0
2016-12-07,4.24,4.24,4.0651,4.14,111070,0
2016-12-08,4.16,4.34,4.135,4.19,142637,0
2016-12-09,4.23,4.4,4.14,4.22,150565,0
2016-12-12,4.21,4.29,4.15,4.2,59815,0
2016-12-13,4.23,4.26,4.13,4.19,73438,0
2016-12-14,4.19,4.2,4.0512,4.07,76469,0
2016-12-15,4,4.18,3.97,4.02,181174,0
2016-12-16,4.05,4.1,3.93,3.95,312999,0
2016-12-19,3.94,4.09,3.815,4.05,71981,0
2016-12-20,3.99,4.17,3.99,4.1,154169,0
2016-12-21,4.05,4.13,4.04,4.08,60393,0
2016-12-22,4.12,4.27,4,4.17,300444,0
2016-12-23,4.17,4.3,4.17,4.2,109166,0
2016-12-27,4.18,4.27,4.16,4.2,88742,0
2016-12-28,4.21,4.22,4.04,4.13,62071,0
2016-12-29,4.14,4.2,4.03,4.12,62855,0
2016-12-30,4.12,4.12,4,4.08,81405,0
2017-01-03,4.11,4.25,4.08,4.23,89557,0
2017-01-04,4.22,4.41,4.1634,4.38,139201,0
2017-01-05,4.35,4.3799,4.22,4.27,73664,0
2017-01-06,4.3,4.38,4.12,4.19,55411,0
2017-01-09,4.18,4.24,4.09,4.18,50049,0
2017-01-10,4.18,4.28,4.18,4.24,61286,0
2017-01-11,4.24,4.3,4.2271,4.24,88114,0
2017-01-12,4.25,4.46,4.23,4.38,269768,0
2017-01-13,4.42,4.5,4.35,4.4,145748,0
2017-01-17,4.39,4.4,4.17,4.27,141237,0
2017-01-18,4.26,4.34,4.2,4.28,130246,0
2017-01-19,4.31,4.32,4.16,4.2,68568,0
2017-01-20,4.19,4.31,4.17,4.19,53238,0
2017-01-23,4.17,4.29,4.15,4.16,65179,0
2017-01-24,4.17,4.29,4.15,4.25,86460,0
2017-01-25,4.3,4.36,4.2699,4.29,112156,0
2017-01-26,4.26,4.3,4.1908,4.29,101877,0
2017-01-27,4.28,4.3,4.22,4.29,49866,0
2017-01-30,4.27,4.28,4.16,4.23,126223,0
2017-01-31,4.23,4.32,4.21,4.22,205980,0
2017-02-01,4.29,4.3,4.13,4.19,111001,0
2017-02-02,4.2,4.26,4.15,4.18,99165,0
2017-02-03,4.21,4.27,4.19,4.24,124012,0
2017-02-06,4.23,4.24,4.1,4.12,74507,0
2017-02-07,4.15,4.23,4.1,4.19,82932,0
2017-02-08,4.17,4.22,4.12,4.13,50731,0
2017-02-09,4.12,4.27,4.12,4.26,120039,0
2017-02-10,4.26,4.35,4.22,4.34,121676,0
2017-02-13,4.35,4.39,4.32,4.34,122059,0
2017-02-14,4.34,4.34,4.2368,4.27,48677,0
2017-02-15,4.23,4.355,4.14,4.35,68003,0
2017-02-16,4.31,4.37,4.25,4.27,55580,0
2017-02-17,4.27,4.36,4.23,4.31,109572,0
2017-02-21,4.33,4.36,4.15,4.28,142622,0
2017-02-22,4.3,4.31,4.16,4.25,178212,0
2017-02-23,4.28,4.31,4.19,4.23,49825,0
2017-02-24,4.18,4.315,4.18,4.29,69632,0
2017-02-27,4.27,4.32,4.23,4.27,110626,0
2017-02-28,4.25,4.29,4.07,4.09,119017,0
2017-03-01,4.18,4.32,4.17,4.27,158583,0
2017-03-02,4.28,4.31,4.19,4.2,200921,0
2017-03-03,4.2,4.3199,4.2,4.26,115663,0
2017-03-06,4.22,4.29,4.14,4.14,80029,0
2017-03-07,4.12,4.22,4.12,4.16,83204,0
2017-03-08,4.2,4.29,4.185,4.225,133020,0
2017-03-09,4.22,4.22,3.56,3.81,1149014,0
2017-03-10,3.8,3.84,3.705,3.71,169956,0
2017-03-13,3.655,3.78,3.58,3.59,226214,0
2017-03-14,3.55,3.61,3.53,3.56,114508,0
2017-03-15,3.58,3.73,3.58,3.71,196238,0
2017-03-16,3.72,3.77,3.68,3.74,240792,0
2017-03-17,3.71,3.8,3.71,3.79,250273,0
2017-03-20,3.8,3.81,3.7427,3.79,233283,0
2017-03-21,3.8,3.85,3.74,3.75,189145,0
2017-03-22,3.75,3.77,3.71,3.74,114516,0
2017-03-23,3.75,3.81,3.74,3.76,111573,0
2017-03-24,3.76,3.84,3.75,3.76,148616,0
2017-03-27,3.7,3.81,3.6874,3.78,100839,0
2017-03-28,3.77,3.81,3.77,3.79,80054,0
2017-03-29,3.78,3.96,3.7771,3.91,220242,0
2017-03-30,3.9,3.94,3.89,3.92,69104,0
2017-03-31,3.93,4.05,3.9,3.98,197636,0
2017-04-03,4,4.04,3.96,4.01,144663,0
2017-04-04,4.01,4.17,3.994,4.14,231242,0
2017-04-05,4.15,4.15,3.97,3.99,138724,0
2017-04-06,4,4.1,3.976,4.06,112603,0
2017-04-07,4.05,4.45,3.971,4.28,406079,0
2017-04-10,4.27,4.34,4.17,4.19,105918,0
2017-04-11,4.15,4.2,4.13,4.18,109571,0
2017-04-12,4.12,4.19,4.05,4.13,70789,0
2017-04-13,4.09,4.132,3.97,3.995,210199,0
2017-04-17,3.97,4.0629,3.95,3.98,73206,0
2017-04-18,4.03,4.1,3.995,4.06,155484,0
2017-04-19,4.09,4.17,4.065,4.11,91220,0
2017-04-20,4.15,4.22,4.11,4.15,96692,0
2017-04-21,4.15,4.17,4.08,4.09,102772,0
2017-04-24,4.16,4.21,4.1,4.19,133935,0
2017-04-25,4.2,4.3,4.16,4.25,117553,0
2017-04-26,4.21,4.39,4.21,4.29,125508,0
2017-04-27,4.3,4.32,4.235,4.24,52684,0
2017-04-28,4.24,4.24,4.14,4.17,136770,0
2017-05-01,4.2,4.25,4.15,4.22,237928,0
2017-05-02,4.24,4.3,4.2,4.24,118785,0
2017-05-03,4.24,4.2752,4.141,4.18,124395,0
2017-05-04,4.17,4.26,4.15,4.21,103560,0
2017-05-05,4.22,4.22,4.16,4.18,106108,0
2017-05-08,4.2,4.3,4.16,4.3,192999,0
2017-05-09,4.3,4.39,4.2126,4.24,153202,0
2017-05-10,3.94,4.05,3.61,3.91,409368,0
2017-05-11,3.89,3.93,3.78,3.78,218200,0
2017-05-12,3.74,3.83,3.68,3.7,134109,0
2017-05-15,3.67,3.96,3.67,3.89,212105,0
2017-05-16,3.88,3.9,3.77,3.79,182107,0
2017-05-17,3.73,3.8,3.68,3.68,176952,0
2017-05-18,3.67,3.83,3.66,3.81,154190,0
2017-05-19,3.81,3.83,3.65,3.67,145871,0
2017-05-22,3.66,3.77,3.66,3.75,114046,0
2017-05-23,3.75,3.78,3.68,3.7,198499,0
2017-05-24,3.69,3.8404,3.59,3.59,531373,0
2017-05-25,3.6,3.71,3.48,3.49,242951,0
2017-05-26,3.49,3.58,3.44,3.51,147354,0
2017-05-30,3.5,3.56,3.49,3.5,106419,0
2017-05-31,3.52,3.52,3.43,3.455,91253,0
2017-06-01,3.45,3.55,3.45,3.47,178650,0
2017-06-02,3.48,3.59,3.48,3.54,237186,0
2017-06-05,3.5,3.53,3.49,3.5,145042,0
2017-06-06,3.48,3.6,3.48,3.5,106321,0
2017-06-07,3.5,3.6,3.5,3.55,107148,0
2017-06-08,3.58,3.69,3.54,3.61,117648,0
2017-06-09,3.63,3.74,3.58,3.65,173793,0
2017-06-12,3.65,3.73,3.64,3.67,151255,0
2017-06-13,3.67,3.7,3.57,3.57,86267,0
2017-06-14,3.57,3.58,3.42,3.53,111716,0
2017-06-15,3.47,3.54,3.33,3.36,251614,0
2017-06-16,3.3,3.4,3.28,3.3,794256,0
2017-06-19,3.3,3.44,3.3,3.36,243019,0
2017-06-20,3.38,3.46,3.24,3.25,230542,0
2017-06-21,3.25,3.39,3.24,3.25,390328,0
2017-06-22,3.26,3.4,3.2249,3.36,925714,0
2017-06-23,3.36,3.37,3.27,3.33,340804,0
2017-06-26,3.31,3.32,3.26,3.29,217349,0
2017-06-27,3.3,3.39,3.28,3.29,198472,0
2017-06-28,3.29,3.37,3.29,3.33,134633,0
2017-06-29,3.31,3.37,3.26,3.33,108421,0
2017-06-30,3.32,3.34,3.27,3.3,70479,0
2017-07-03,3.3,3.35,3.27,3.35,33457,0
2017-07-05,3.35,3.37,3.31,3.32,155534,0
2017-07-06,3.3,3.345,3.27,3.32,154205,0
2017-07-07,3.32,3.39,3.3124,3.38,107500,0
2017-07-10,3.35,3.35,3.29,3.32,91384,0
2017-07-11,3.3,3.35,3.26,3.27,119050,0
2017-07-12,3.31,3.41,3.31,3.34,138803,0
2017-07-13,3.37,3.42,3.33,3.4,284950,0
2017-07-14,3.38,3.553,3.36,3.52,254495,0
2017-07-17,3.51,3.62,3.42,3.61,221138,0
2017-07-18,3.56,3.631,3.49,3.62,168321,0
2017-07-19,3.6,3.65,3.551,3.57,110509,0
2017-07-20,3.53,3.64,3.48,3.63,102159,0
2017-07-21,3.63,3.64,3.46,3.53,301214,0
2017-07-24,3.56,3.57,3.4,3.46,153819,0
2017-07-25,3.49,3.57,3.46,3.49,103493,0
2017-07-26,3.5,3.55,3.48,3.5,62889,0
2017-07-27,3.5,3.5,3.32,3.34,94778,0
2017-07-28,3.35,3.4,3.22,3.3,188051,0
2017-07-31,3.32,3.34,3.22,3.24,229971,0
2017-08-01,3.29,3.3,3.21,3.25,118571,0
2017-08-02,3.26,3.26,3.13,3.13,181286,0
2017-08-03,3.15,3.21,3.13,3.15,117580,0
2017-08-04,3.15,3.26,3.135,3.25,214059,0
2017-08-07,3.27,3.31,3.2,3.27,102600,0
2017-08-08,3.25,3.34,3.1,3.17,95516,0
2017-08-09,3.35,3.51,3.24,3.345,1213084,0
2017-08-10,3.28,3.46,3.28,3.41,347056,0
2017-08-11,3.38,3.6,3.34,3.5,396660,0
2017-08-14,3.5,3.64,3.47,3.62,380710,0
2017-08-15,3.56,3.68,3.5,3.63,174586,0
2017-08-16,3.64,3.7,3.57,3.69,162956,0
2017-08-17,3.63,3.75,3.63,3.7,204062,0
2017-08-18,3.61,3.75,3.53,3.69,166733,0
2017-08-21,3.65,3.69,3.56,3.61,246359,0
2017-08-22,3.6,3.68,3.59,3.63,132202,0
2017-08-23,3.6,3.71,3.59,3.68,165238,0
2017-08-24,3.65,3.73,3.63,3.65,277352,0
2017-08-25,3.65,3.69,3.59,3.65,113992,0
2017-08-28,3.65,3.97,3.62,3.9,975185,0
2017-08-29,3.92,3.99,3.88,3.93,471945,0
2017-08-30,3.93,3.98,3.88,3.89,293864,0
2017-08-31,3.9,4.03,3.9,3.96,307270,0
2017-09-01,4,4.09,3.94,4.02,445774,0
2017-09-05,4.02,4.16,4.02,4.07,429396,0
2017-09-06,4.07,4.18,4.01,4.04,231965,0
2017-09-07,4.03,4.12,3.97,3.98,162819,0
2017-09-08,3.94,4.01,3.87,3.9,246605,0
2017-09-11,3.92,4.04,3.881,3.94,277642,0
2017-09-12,3.98,4.02,3.93,3.95,146492,0
2017-09-13,3.96,4.14,3.94,4.12,240718,0
2017-09-14,4.08,4.08,3.98,4.02,152861,0
2017-09-15,4.01,4.395,3.99,4.34,1255907,0
2017-09-18,4.34,4.49,4.32,4.4,567299,0
2017-09-19,4.4,4.49,4.4,4.42,265099,0
2017-09-20,4.43,4.5,4.35,4.41,232696,0
2017-09-21,4.42,4.44,4.23,4.29,169053,0
2017-09-22,4.29,4.46,4.25,4.42,154746,0
2017-09-25,4.42,4.42,4.24,4.26,132110,0
2017-09-26,4.3,4.38,4.26,4.3,124957,0
2017-09-27,4.31,4.46,4.3,4.38,176184,0
2017-09-28,4.37,4.38,4.25,4.31,161930,0
2017-09-29,4.34,4.39,4.248,4.29,135648,0
2017-10-02,4.34,4.43,4.1,4.15,408662,0
2017-10-03,4.19,4.24,4.07,4.1,305413,0
2017-10-04,4.13,4.25,4.1,4.2,167774,0
2017-10-05,4.23,4.296,4.2,4.25,213754,0
2017-10-06,4.26,4.39,4.26,4.39,222499,0
2017-10-09,4.4,4.41,4.28,4.35,109127,0
2017-10-10,4.33,4.449,4.3173,4.4,113103,0
2017-10-11,4.37,4.3855,4.28,4.32,85458,0
2017-10-12,4.31,4.35,4.27,4.28,91362,0
2017-10-13,4.28,4.349,4.2,4.22,125823,0
2017-10-16,4.25,4.26,4.15,4.17,115138,0
2017-10-17,4.19,4.23,4.1,4.14,110931,0
2017-10-18,4.15,4.19,4.06,4.13,105762,0
2017-10-19,4.1,4.11,3.97,4.06,134562,0
2017-10-20,4.12,4.14,3.91,4.02,135960,0
2017-10-23,4.07,4.09,4,4.01,132083,0
2017-10-24,4.01,4.02,3.91,3.92,136586,0
2017-10-25,3.93,3.94,3.65,3.81,320018,0
2017-10-26,3.8,3.86,3.77,3.82,92503,0
2017-10-27,4.47,4.48,4.46,4.47,23845113,0
2017-10-30,4.47,4.48,4.47,4.47,1533277,0
2017-10-31,4.47,4.48,4.47,4.47,706472,0
2017-11-01,4.47,4.48,4.46,4.47,1851526,0
2017-11-02,4.47,4.48,4.47,4.47,1915742,0
2017-11-03,4.48,4.48,4.47,4.47,548437,0
2017-11-06,4.47,4.48,4.47,4.47,473502,0
2017-11-07,4.47,4.48,4.47,4.47,218713,0
2017-11-08,4.47,4.48,4.47,4.47,585280,0
2017-11-09,4.47,4.48,4.47,4.48,560492,0
2017-11-10,4.48,4.48,4.47,4.48,156197,0
