Date,Open,High,Low,Close,Volume,OpenInt
2011-09-30,8.58,8.69,8.13,8.43,277962,0
2011-10-03,8.29,8.55,7.84,8.01,258398,0
2011-10-04,8.01,8.38,7.67,8.37,300763,0
2011-10-05,8.47,8.78,8.34,8.61,392249,0
2011-10-06,8.56,8.75,8.43,8.72,171020,0
2011-10-07,8.75,8.75,8.41,8.62,138529,0
2011-10-10,8.8,8.8,8.64,8.73,166009,0
2011-10-11,8.7,9,8.65,8.88,135818,0
2011-10-12,8.95,9.04,8.88,8.98,217676,0
2011-10-13,9.06,9.16,8.88,9.08,83355,0
2011-10-14,9.25,9.26,9.03,9.14,97370,0
2011-10-17,9.07,9.24,9.01,9.11,151796,0
2011-10-18,9.11,9.25,8.88,9.22,130333,0
2011-10-19,9.2,9.22,8.86,8.95,132533,0
2011-10-20,8.92,9.11,8.73,9.1,130297,0
2011-10-21,9.06,9.28,8.96,9.22,209344,0
2011-10-24,9.22,9.5,9.16,9.39,167063,0
2011-10-25,9.33,9.42,9.19,9.24,100556,0
2011-10-26,9.35,9.52,9.13,9.48,128383,0
2011-10-27,9.7,10.12,9.64,10.01,201301,0
2011-10-28,9.95,10.2,9.76,10.02,132791,0
2011-10-31,9.83,9.92,9.75,9.76,81700,0
2011-11-01,9.14,9.58,9.14,9.28,132257,0
2011-11-02,9.4,9.47,9.15,9.39,135405,0
2011-11-03,9.51,9.51,9.21,9.36,159358,0
2011-11-04,8.75,8.75,7.91,8,377843,0
2011-11-07,7.95,7.98,7.72,7.87,206943,0
2011-11-08,7.84,7.96,7.64,7.8,217207,0
2011-11-09,7.5,7.82,7.42,7.44,194838,0
2011-11-10,7.58,7.78,7.41,7.52,170733,0
2011-11-11,7.64,7.79,7.51,7.54,405153,0
2011-11-14,7.51,7.54,7.26,7.33,202649,0
2011-11-15,7.29,7.52,7.28,7.47,292858,0
2011-11-16,7.36,7.57,7.3,7.36,134103,0
2011-11-17,7.32,7.4,7.21,7.39,145988,0
2011-11-18,7.4,7.54,7.3,7.48,118905,0
2011-11-21,7.34,7.38,7.26,7.29,120465,0
2011-11-22,7.45,7.45,7.16,7.17,86329,0
2011-11-23,7.12,7.18,7.03,7.08,107197,0
2011-11-25,7.08,7.11,6.92,6.93,37247,0
2011-11-28,7.17,7.28,7.11,7.24,165535,0
2011-11-29,7.2,7.48,7.1,7.28,105788,0
2011-11-30,7.56,7.62,7.45,7.59,185920,0
2011-12-01,7.55,7.66,7.39,7.59,100159,0
2011-12-02,7.72,7.76,7.49,7.69,121371,0
2011-12-05,7.83,7.9,7.66,7.81,103203,0
2011-12-06,7.8,7.94,7.75,7.88,55492,0
2011-12-07,7.82,7.86,7.54,7.68,79164,0
2011-12-08,7.6,7.68,7.36,7.37,100962,0
2011-12-09,7.61,7.81,7.41,7.74,87782,0
2011-12-12,7.63,7.66,7.54,7.66,69600,0
2011-12-13,7.72,7.84,7.52,7.55,79729,0
2011-12-14,7.47,7.6,7.41,7.46,79200,0
2011-12-15,7.56,7.61,7.45,7.51,58594,0
2011-12-16,7.56,7.84,7.4,7.79,197011,0
2011-12-19,7.82,7.82,7.4,7.41,92992,0
2011-12-20,7.38,7.88,7.38,7.86,111420,0
2011-12-21,7.81,7.88,7.57,7.86,75936,0
2011-12-22,7.87,7.99,7.79,7.81,76789,0
2011-12-23,7.8,7.95,7.8,7.95,35115,0
2011-12-27,7.9,8.04,7.86,7.96,43825,0
2011-12-28,7.89,7.94,7.69,7.71,43266,0
2011-12-29,7.73,7.81,7.71,7.72,54845,0
2011-12-30,7.78,7.78,7.48,7.5,80323,0
2012-01-03,7.69,7.77,7.61,7.66,61145,0
2012-01-04,7.77,7.77,7.34,7.35,73356,0
2012-01-05,7.29,7.43,7.16,7.28,55557,0
2012-01-06,7.3,7.42,7.2,7.23,80063,0
2012-01-09,7.24,7.26,7.03,7.04,58557,0
2012-01-10,7.13,7.13,6.81,6.88,163812,0
2012-01-11,6.87,7.27,6.82,7.2,83173,0
2012-01-12,7.2,7.3,7.13,7.28,72998,0
2012-01-13,7.23,7.34,7.13,7.28,150623,0
2012-01-17,7.38,7.38,7.12,7.14,73119,0
2012-01-18,7.14,7.34,7.08,7.33,109202,0
2012-01-19,7.34,7.37,7.25,7.32,36823,0
2012-01-20,7.3,7.45,7.3,7.41,48627,0
2012-01-23,7.4,7.49,7.33,7.45,44880,0
2012-01-24,7.33,7.47,7.25,7.41,59553,0
2012-01-25,7.42,7.46,7.3,7.35,28392,0
2012-01-26,9.11,10.09,9.09,9.89,1696322,0
2012-01-27,9.73,10.06,9.55,10.01,332895,0
2012-01-30,9.9,10.04,9.81,9.99,297091,0
2012-01-31,10.01,10.31,9.99,10.21,364409,0
2012-02-01,10.25,10.48,9.95,10.46,200389,0
2012-02-02,10.4,10.92,10.4,10.92,168872,0
2012-02-03,10.89,11.22,10.89,11.19,222668,0
2012-02-06,11.19,11.25,10.97,11.16,232773,0
2012-02-07,11.1,11.2,10.92,11.12,93196,0
2012-02-08,11.11,11.18,11,11.13,107607,0
2012-02-09,11.1,11.14,10.87,11,96385,0
2012-02-10,10.77,11,10.77,10.82,52419,0
2012-02-13,10.92,11.34,10.78,10.95,197889,0
2012-02-14,10.92,11.13,10.86,11,121351,0
2012-02-15,10.98,11.06,10.61,10.68,132703,0
2012-02-16,10.45,11.02,10.42,10.62,305778,0
2012-02-17,10.67,10.72,10.42,10.55,124088,0
2012-02-21,10.56,10.69,10.04,10.23,135125,0
2012-02-22,10,10.35,10,10.29,99934,0
2012-02-23,10.25,10.45,10.18,10.33,84250,0
2012-02-24,10.34,10.55,10.32,10.51,106677,0
2012-02-27,10.42,10.53,10.32,10.35,46760,0
2012-02-28,10.33,10.51,10.25,10.41,47814,0
2012-02-29,10.41,10.43,10.05,10.15,162757,0
2012-03-01,10.18,10.38,10.01,10.05,92975,0
2012-03-02,10.03,10.12,9.73,9.79,94537,0
2012-03-05,9.76,9.81,9.56,9.66,130265,0
2012-03-06,9.65,9.65,9.3,9.48,96122,0
2012-03-07,9.53,9.59,9.42,9.56,46665,0
2012-03-08,9.61,9.8,9.44,9.72,57474,0
2012-03-09,9.69,10.09,9.68,10.08,93761,0
2012-03-12,10.03,10.15,9.85,10.06,60466,0
2012-03-13,10.15,10.18,10.06,10.14,131500,0
2012-03-14,10.15,10.33,10.14,10.28,74734,0
2012-03-15,10.28,10.46,10.19,10.45,40840,0
2012-03-16,10.36,10.49,10.13,10.19,245754,0
2012-03-19,10.17,10.39,10.06,10.36,88119,0
2012-03-20,10.19,10.32,10.15,10.27,63110,0
2012-03-21,10.28,10.48,10.09,10.35,43273,0
2012-03-22,10.27,10.37,10.1,10.26,39782,0
2012-03-23,10.26,10.38,9.96,10.31,78005,0
2012-03-26,10.33,10.65,10.33,10.64,59062,0
2012-03-27,10.61,10.66,10.28,10.29,51246,0
2012-03-28,10.29,10.37,9.99,10.12,71523,0
2012-03-29,10.05,10.06,9.91,10,84857,0
2012-03-30,10.06,10.06,9.84,9.94,67531,0
2012-04-02,9.93,9.98,9.78,9.98,92423,0
2012-04-03,9.96,10,9.66,9.91,156333,0
2012-04-04,9.82,9.95,9.55,9.82,125646,0
2012-04-05,9.82,10.02,9.67,10,182716,0
2012-04-09,9.79,9.83,9.63,9.75,111525,0
2012-04-10,9.73,9.77,9.58,9.6,98768,0
2012-04-11,9.71,9.94,9.52,9.65,93427,0
2012-04-12,9.63,9.96,9.62,9.77,76682,0
2012-04-13,9.72,9.72,9.53,9.55,76133,0
2012-04-16,9.57,9.58,9.34,9.47,52154,0
2012-04-17,9.51,9.72,9.51,9.63,69237,0
2012-04-18,9.59,9.59,9.36,9.42,64068,0
2012-04-19,9.45,9.6,9.37,9.4,68984,0
2012-04-20,9.47,9.69,9.38,9.43,84721,0
2012-04-23,9.36,9.6,9.28,9.44,102031,0
2012-04-24,9.43,9.5,9.35,9.5,57155,0
2012-04-25,9.63,9.84,9.57,9.68,63491,0
2012-04-26,9.68,9.79,9.56,9.65,49441,0
2012-04-27,9.65,9.93,9.52,9.8,74536,0
2012-04-30,9.82,9.82,9.5,9.57,71460,0
2012-05-01,9.61,9.75,9.39,9.42,60632,0
2012-05-02,9.33,9.51,9.33,9.49,77809,0
2012-05-03,9.4,9.4,8.86,8.91,139818,0
2012-05-04,8.85,8.85,8.56,8.58,123589,0
2012-05-07,8.55,8.73,8.5,8.56,104644,0
2012-05-08,8.5,8.61,8.28,8.57,90608,0
2012-05-09,8.45,8.56,8.39,8.51,41120,0
2012-05-10,8.59,8.69,8.47,8.56,104828,0
2012-05-11,8.46,8.73,8.46,8.71,57512,0
2012-05-14,8.6,8.8,8.57,8.71,57347,0
2012-05-15,8.7,8.88,8.69,8.77,52600,0
2012-05-16,8.83,8.94,8.75,8.75,41114,0
2012-05-17,8.79,8.86,8.67,8.69,45706,0
2012-05-18,8.67,8.83,8.51,8.53,73574,0
2012-05-21,8.52,8.71,8.42,8.64,98960,0
2012-05-22,8.61,8.7,8.46,8.53,31627,0
2012-05-23,8.42,8.75,8.37,8.63,36393,0
2012-05-24,8.66,8.69,8.46,8.62,34018,0
2012-05-25,8.6,8.89,8.6,8.81,35873,0
2012-05-29,8.9,8.9,8.7,8.81,31070,0
2012-05-30,8.74,8.82,8.67,8.72,55329,0
2012-05-31,8.72,8.89,8.68,8.85,116276,0
2012-06-01,8.64,8.76,8.5,8.51,69607,0
2012-06-04,8.53,8.69,8.51,8.65,107400,0
2012-06-05,8.62,8.81,8.62,8.81,42996,0
2012-06-06,8.83,9.12,8.83,9.08,52658,0
2012-06-07,9.24,9.24,8.95,8.99,62926,0
2012-06-08,8.94,9.24,8.88,9.21,59273,0
2012-06-11,9.25,9.25,8.72,8.73,78274,0
2012-06-12,8.77,9.03,8.7,8.88,52133,0
2012-06-13,8.89,8.98,8.63,8.72,111688,0
2012-06-14,8.71,8.77,8.66,8.72,90756,0
2012-06-15,8.71,8.76,8.41,8.45,498873,0
2012-06-18,8.42,8.5,8.11,8.18,183532,0
2012-06-19,8.24,8.45,8.23,8.44,68440,0
2012-06-20,8.46,8.5,8.3,8.43,47811,0
2012-06-21,8.44,8.44,8.22,8.26,60416,0
2012-06-22,8.35,8.49,8.24,8.32,253467,0
2012-06-25,8.17,8.27,8.14,8.15,53158,0
2012-06-26,8.16,8.19,7.76,8.13,203818,0
2012-06-27,8.11,8.4,7.91,8.39,120131,0
2012-06-28,8.3,8.43,8.18,8.32,99645,0
2012-06-29,8.5,8.65,8.415,8.64,57240,0
2012-07-02,8.65,8.77,8.57,8.77,49768,0
2012-07-03,8.74,8.82,8.69,8.78,37316,0
2012-07-05,8.69,8.69,8.03,8.17,181759,0
2012-07-06,8.07,8.17,8,8.03,75540,0
2012-07-09,7.99,8,7.91,7.95,37340,0
2012-07-10,7.82,7.99,7.82,7.91,47662,0
2012-07-11,7.94,7.94,7.81,7.89,42358,0
2012-07-12,7.84,7.93,7.83,7.88,35330,0
2012-07-13,7.89,8.07,7.89,7.98,40542,0
2012-07-16,7.98,8.13,7.89,7.98,30300,0
2012-07-17,8.03,8.1,7.87,8.06,25736,0
2012-07-18,8.01,8.23,8.01,8.08,25272,0
2012-07-19,8.08,8.08,7.92,7.93,18667,0
2012-07-20,7.86,7.89,7.72,7.74,41290,0
2012-07-23,7.62,7.84,7.62,7.77,48599,0
2012-07-24,7.77,7.83,7.66,7.76,39124,0
2012-07-25,7.8,7.92,7.67,7.83,31636,0
2012-07-26,7.92,8,7.78,7.9,33496,0
2012-07-27,7.91,8.13,7.79,8.1,61732,0
2012-07-30,8.08,8.1,7.98,8,16000,0
2012-07-31,8,8,7.73,7.76,49338,0
2012-08-01,7.83,7.87,7.47,7.48,59266,0
2012-08-02,7.4,7.55,7.4,7.48,36566,0
2012-08-03,7.55,7.87,7.55,7.78,40699,0
2012-08-06,7.82,7.97,7.79,7.95,42386,0
2012-08-07,8.02,8.05,7.88,7.99,49695,0
2012-08-08,7.98,8.16,7.94,8.04,50513,0
2012-08-09,7.98,8.2,7.574,8.04,54204,0
2012-08-10,8.02,8.02,7.91,7.99,20909,0
2012-08-13,8.01,8.1,7.9699,8.09,63239,0
2012-08-14,8.14,8.14,7.89,7.98,62512,0
2012-08-15,7.94,8.06,7.93,8,33155,0
2012-08-16,8.02,8.05,7.94,7.99,42384,0
2012-08-17,7.96,8.001,7.94,8,40189,0
2012-08-20,7.99,7.992,7.93,7.98,16613,0
2012-08-21,7.98,8.11,7.88,7.93,32870,0
2012-08-22,7.86,8.02,7.86,7.97,25070,0
2012-08-23,7.99,8,7.9,7.99,29249,0
2012-08-24,7.96,8.03,7.95,8,29349,0
2012-08-27,8.02,8.03,7.94,7.99,38548,0
2012-08-28,7.97,8.01,7.88,7.89,46765,0
2012-08-29,7.92,8.08,7.76,8,36587,0
2012-08-30,7.99,7.99,7.89,7.95,26548,0
2012-08-31,8,8,7.81,7.94,33424,0
2012-09-04,8.24,8.47,8.01,8.06,206963,0
2012-09-05,8.11,8.11,7.83,7.87,110519,0
2012-09-06,7.95,8.11,7.93,7.97,100574,0
2012-09-07,8.04,8.05,7.94,8.04,175701,0
2012-09-10,8,8.25,8,8.14,68865,0
2012-09-11,8.17,8.2883,7.98,8.1,67789,0
2012-09-12,8.14,8.29,8.14,8.16,40625,0
2012-09-13,8.2,8.26,8.04,8.25,50705,0
2012-09-14,8.3,8.3,8.15,8.23,82981,0
2012-09-17,8.18,8.24,8.12,8.2,53200,0
2012-09-18,8.2,8.26,8.165,8.24,41815,0
2012-09-19,8.23,8.31,8.16,8.27,65612,0
2012-09-20,8.24,8.31,8.21,8.29,28484,0
2012-09-21,8.42,8.42,8.165,8.29,137202,0
2012-09-24,8.24,8.46,8.22,8.41,47711,0
2012-09-25,8.44,8.65,8.32,8.32,50498,0
2012-09-26,8.35,8.49,8.27,8.38,28416,0
2012-09-27,8.4,8.58,8.29,8.45,34231,0
2012-09-28,8.41,8.5,8.3,8.32,15627,0
2012-10-01,8.39,8.6,8.34,8.56,43633,0
2012-10-02,8.56,8.6,8.44,8.57,29592,0
2012-10-03,8.59,8.6,8.48,8.55,21961,0
2012-10-04,8.6,8.69,8.4,8.47,73763,0
2012-10-05,8.52,8.625,8.39,8.45,35523,0
2012-10-08,8.36,8.46,8.35,8.36,8128,0
2012-10-09,8.34,8.34,8.14,8.2,31631,0
2012-10-10,8.19,8.2534,8.03,8.1,22953,0
2012-10-11,8.15,8.19,8,8.03,37322,0
2012-10-12,8.12,8.21,7.9815,8.07,52295,0
2012-10-15,8.09,8.1,8.02,8.1,14691,0
2012-10-16,8.17,8.22,8.0645,8.12,38010,0
2012-10-17,8.16,8.16,7.98,7.99,34580,0
2012-10-18,7.98,8.05,7.64,7.68,71431,0
2012-10-19,7.62,7.71,7.5,7.65,71418,0
2012-10-22,7.64,7.81,7.64,7.68,17590,0
2012-10-23,7.64,7.83,7.64,7.78,21889,0
2012-10-24,7.81,7.86,7.56,7.6,18749,0
2012-10-25,7.63,7.7,7.6,7.65,18464,0
2012-10-26,7.67,7.67,7.51,7.52,16314,0
2012-10-31,7.46,7.59,7.45,7.57,50064,0
2012-11-01,7.55,7.56,7.4,7.41,71127,0
2012-11-02,7.46,7.46,7.32,7.34,57646,0
2012-11-05,7.3,7.38,7.25,7.27,36586,0
2012-11-06,7.31,7.46,7.3,7.44,37965,0
2012-11-07,7.4,7.5,7.2,7.3,62163,0
2012-11-08,7.27,7.31,7.01,7.05,88230,0
2012-11-09,7.02,7.2,7.02,7.09,19920,0
2012-11-12,7.1,7.33,7.09,7.23,16957,0
2012-11-13,7.28,7.28,7.14,7.16,31678,0
2012-11-14,7.19,7.19,6.91,6.91,44749,0
2012-11-15,6.91,7.01,6.9,6.9,27003,0
2012-11-16,6.87,6.92,6.75,6.8,95400,0
2012-11-19,6.87,7.01,6.86,7,29547,0
2012-11-20,6.83,6.97,6.77,6.81,19959,0
2012-11-21,6.79,6.91,6.79,6.9,22138,0
2012-11-23,6.94,6.99,6.82,6.96,11560,0
2012-11-26,6.97,6.99,6.93,6.97,17313,0
2012-11-27,6.92,7.14,6.92,7.0102,17804,0
2012-11-28,7.02,7.03,6.95,7.02,10858,0
2012-11-29,7.11,7.25,7.09,7.19,47419,0
2012-11-30,7.22,7.39,7.13,7.27,145302,0
2012-12-03,7.31,7.39,7.27,7.28,30702,0
2012-12-04,7.27,7.44,7.26,7.35,41751,0
2012-12-05,7.28,7.35,7.27,7.28,33648,0
2012-12-06,7.24,7.27,7.18,7.25,13999,0
2012-12-07,7.22,7.27,7.11,7.21,55539,0
2012-12-10,7.24,7.32,7.2,7.28,18200,0
2012-12-11,7.33,7.55,7.33,7.53,54203,0
2012-12-12,7.57,7.58,7.35,7.35,24586,0
2012-12-13,7.3,7.37,7.225,7.26,12063,0
2012-12-14,7.22,7.47,7.22,7.47,44591,0
2012-12-17,7.23,7.74,7.22,7.7,47269,0
2012-12-18,7.69,7.87,7.69,7.82,80048,0
2012-12-19,7.66,7.91,7.66,7.88,42816,0
2012-12-20,7.74,8.1,7.74,7.97,121688,0
2012-12-21,7.87,8,7.71,7.75,131099,0
2012-12-24,7.73,7.8,7.63,7.73,6143,0
2012-12-26,7.74,7.74,7.49,7.56,17114,0
2012-12-27,7.59,7.59,7.15,7.5,27229,0
2012-12-28,7.45,7.46,7.25,7.28,22636,0
2012-12-31,7.46,7.58,7.21,7.56,49894,0
2013-01-02,7.33,7.71,7.33,7.5,138730,0
2013-01-03,7.49,7.56,7.37,7.39,51878,0
2013-01-04,7.4,7.4,7.28,7.37,36095,0
2013-01-07,7.3,7.33,7.27,7.28,41600,0
2013-01-08,7.28,7.39,7.28,7.36,60201,0
2013-01-09,7.4,7.41,7.33,7.38,62627,0
2013-01-10,7.39,7.51,7.35,7.43,40621,0
2013-01-11,7.48,7.48,7.36,7.43,33056,0
2013-01-14,7.43,7.45,7.3,7.37,45902,0
2013-01-15,7.31,7.355,7.13,7.2,69347,0
2013-01-16,7.15,7.25,7.15,7.2,44814,0
2013-01-17,7.25,7.33,7.25,7.31,83666,0
2013-01-18,7.3,7.38,7.29,7.36,102076,0
2013-01-22,7.34,7.6,7.34,7.59,127807,0
2013-01-23,7.6,7.68,7.58,7.65,113000,0
2013-01-24,7.68,7.84,7.6,7.64,189393,0
2013-01-25,7.68,7.7,7.56,7.59,131742,0
2013-01-28,7.58,7.665,7.56,7.62,53844,0
2013-01-29,7.6,7.82,7.49,7.82,65507,0
2013-01-30,7.75,7.84,7.7,7.78,37051,0
2013-01-31,7.75,7.93,7.61,7.66,36604,0
2013-02-01,7.54,7.88,7.54,7.81,49557,0
2013-02-04,7.75,7.75,7.55,7.55,52784,0
2013-02-05,7.57,7.66,7.55,7.57,44296,0
2013-02-06,7.51,7.53,7.315,7.5,80595,0
2013-02-07,7.5,7.96,7.3,7.36,88681,0
2013-02-08,7.38,7.54,7.31,7.49,143269,0
2013-02-11,7.48,7.56,7.3801,7.55,58055,0
2013-02-12,7.54,7.68,7.518,7.63,55212,0
2013-02-13,7.63,7.7,7.6,7.68,51759,0
2013-02-14,7.66,7.72,7.65,7.69,21464,0
2013-02-15,7.75,7.83,7.67,7.83,54862,0
2013-02-19,7.83,7.91,7.72,7.79,80491,0
2013-02-20,7.77,7.82,7.76,7.76,68399,0
2013-02-21,7.74,7.8,7.66,7.79,43108,0
2013-02-22,7.71,7.91,7.66,7.83,100238,0
2013-02-25,7.84,7.84,7.6,7.65,59119,0
2013-02-26,7.69,7.78,7.41,7.54,162423,0
2013-02-27,7.53,7.57,7.37,7.39,66377,0
2013-02-28,7.38,7.45,7.24,7.27,200521,0
2013-03-01,7.2,7.47,7.19,7.47,91698,0
2013-03-04,7.43,7.5,7.36,7.41,85668,0
2013-03-05,7.43,7.66,7.41,7.64,64245,0
2013-03-06,7.59,7.78,7.45,7.74,91352,0
2013-03-07,7.72,7.79,7.63,7.73,51774,0
2013-03-08,7.83,7.83,7.69,7.77,86350,0
2013-03-11,7.72,7.83,7.7,7.74,34747,0
2013-03-12,7.7,7.78,7.6,7.62,45637,0
2013-03-13,7.67,7.69,7.52,7.67,76100,0
2013-03-14,7.65,7.66,7.47,7.62,67085,0
2013-03-15,7.62,7.78,7.57,7.77,148311,0
2013-03-18,7.73,7.73,7.695,7.7,21689,0
2013-03-19,7.72,7.7671,7.7,7.74,34884,0
2013-03-20,7.78,7.83,7.7,7.77,32421,0
2013-03-21,7.8,7.93,7.7,7.9,66395,0
2013-03-22,7.9,8.01,7.72,7.74,73489,0
2013-03-25,7.8,7.82,7.72,7.79,17562,0
2013-03-26,7.85,7.85,7.8,7.8,20893,0
2013-03-27,7.73,7.765,7.7,7.7,9814,0
2013-03-28,7.73,7.77,7.7,7.71,44280,0
2013-04-01,7.71,7.76,7.7,7.71,71995,0
2013-04-02,7.75,7.75,7.47,7.53,90448,0
2013-04-03,7.52,7.6,7.5101,7.55,51269,0
2013-04-04,7.55,7.58,7.46,7.49,75970,0
2013-04-05,7.43,7.48,7.32,7.41,58309,0
2013-04-08,7.45,7.45,7.33,7.42,22673,0
2013-04-09,7.41,7.45,7.32,7.42,32952,0
2013-04-10,7.43,7.65,7.37,7.65,50858,0
2013-04-11,7.62,7.71,7.58,7.59,37206,0
2013-04-12,7.55,7.61,7.5,7.61,20164,0
2013-04-15,7.6,7.62,7.229,7.28,52387,0
2013-04-16,7.36,7.43,7.25,7.4,47623,0
2013-04-17,7.32,7.4,7.31,7.32,44594,0
2013-04-18,7.37,7.4,7.28,7.33,34317,0
2013-04-19,7.32,7.53,7.306,7.42,50620,0
2013-04-22,7.4,7.47,7.32,7.39,38710,0
2013-04-23,7.47,7.6383,7.45,7.56,23844,0
2013-04-24,7.61,7.68,7.58,7.64,36115,0
2013-04-25,7.64,7.82,7.62,7.75,102006,0
2013-04-26,7.71,7.8,7.65,7.75,63732,0
2013-04-29,7.66,7.75,7.4,7.58,40066,0
2013-04-30,7.6,7.76,7.46,7.7,43429,0
2013-05-01,7.65,7.75,7.34,7.36,99667,0
2013-05-02,7.44,7.46,7.3,7.42,55030,0
2013-05-03,7.53,7.53,7.37,7.45,62257,0
2013-05-06,7.43,7.44,7.21,7.29,82687,0
2013-05-07,7.3225,7.35,7.2001,7.29,213298,0
2013-05-08,7.29,7.4,7.26,7.37,54088,0
2013-05-09,7.34,7.4,7.27,7.33,69100,0
2013-05-10,7.35,7.35,7.25,7.32,148989,0
2013-05-13,7.316,7.335,7.25,7.28,115113,0
2013-05-14,7.27,7.37,7.26,7.35,288810,0
2013-05-15,7.33,7.5,7.33,7.45,53232,0
2013-05-16,7.41,7.55,7.39,7.53,18767,0
2013-05-17,7.57,7.57,7.43,7.52,67730,0
2013-05-20,7.47,7.64,7.47,7.5,115832,0
2013-05-21,7.48,7.5,7.34,7.41,38030,0
2013-05-22,7.4,7.47,7.25,7.34,74248,0
2013-05-23,7.3,7.53,7.27,7.44,48358,0
2013-05-24,7.38,7.44,7.3,7.43,24587,0
2013-05-28,7.5,7.54,7.29,7.34,96923,0
2013-05-29,7.37,7.4,7.34,7.36,22233,0
2013-05-30,7.34,7.45,7.34,7.42,100354,0
2013-05-31,7.34,7.45,7.25,7.26,146949,0
2013-06-03,7.3,7.51,7.265,7.5,87768,0
2013-06-04,7.32,7.46,7.28,7.36,82622,0
2013-06-05,7.3,7.39,7.29,7.33,45926,0
2013-06-06,7.33,7.4,7.28,7.4,65736,0
2013-06-07,7.38,7.38,7.29,7.37,35177,0
2013-06-10,7.36,7.45,7.328,7.41,18551,0
2013-06-11,7.31,7.48,7.3,7.32,20023,0
2013-06-12,7.35,7.36,7.27,7.34,30118,0
2013-06-13,7.32,7.45,7.32,7.42,21040,0
2013-06-14,7.43,7.43,7.3,7.33,28338,0
2013-06-17,7.37,7.39,7.25,7.35,120510,0
2013-06-18,7.37,7.4776,7.35,7.47,47184,0
2013-06-19,7.44,7.47,7.25,7.25,79726,0
2013-06-20,7.25,7.33,7.16,7.27,105939,0
2013-06-21,7.31,7.44,7.2601,7.4,82984,0
2013-06-24,7.32,7.4,7.29,7.36,47795,0
2013-06-25,7.4,7.4,7.33,7.36,27485,0
2013-06-26,7.4,7.4,7.33,7.34,25156,0
2013-06-27,7.36,7.56,7.36,7.56,161900,0
2013-06-28,7.52,7.58,7.5069,7.56,120416,0
2013-07-01,7.53,7.56,7.44,7.46,52913,0
2013-07-02,7.5325,7.5325,7.3,7.3,45466,0
2013-07-03,7.29,7.3,7.19,7.24,45925,0
2013-07-05,7.35,7.41,7.32,7.36,21289,0
2013-07-08,7.33,7.45,7.3,7.34,34382,0
2013-07-09,7.38,7.47,7.3,7.46,108517,0
2013-07-10,7.43,7.58,7.43,7.57,45042,0
2013-07-11,7.63,7.63,7.54,7.55,95755,0
2013-07-12,7.52,7.55,7.49,7.5,141131,0
2013-07-15,7.5,7.58,7.4501,7.58,51112,0
2013-07-16,7.56,7.68,7.56,7.68,43386,0
2013-07-17,7.71,7.75,7.65,7.72,65163,0
2013-07-18,7.73,7.81,7.7,7.79,46125,0
2013-07-19,7.79,7.79,7.6,7.65,43507,0
2013-07-22,7.6,7.67,7.54,7.67,42389,0
2013-07-23,7.68,7.75,7.51,7.67,49984,0
2013-07-24,7.68,7.76,7.64,7.73,36798,0
2013-07-25,7.69,7.85,7.66,7.79,119782,0
2013-07-26,7.72,7.73,7.66,7.69,48285,0
2013-07-29,7.66,7.74,7.6,7.73,48993,0
2013-07-30,7.73,7.73,7.61,7.64,46252,0
2013-07-31,7.64,7.92,7.64,7.87,219801,0
2013-08-01,7.81,7.92,7.66,7.73,69600,0
2013-08-02,7.68,7.71,7.6,7.61,29710,0
2013-08-05,7.64,7.64,7.345,7.54,65934,0
2013-08-06,7.54,7.54,7.29,7.4,49257,0
2013-08-07,7.34,7.41,7.3,7.36,47887,0
2013-08-08,7.37,7.37,6.87,7.04,217401,0
2013-08-09,7.01,7.09,6.92,6.96,63624,0
2013-08-12,6.98,7.1,6.92,7.08,115264,0
2013-08-13,7.1,7.19,7.055,7.12,175594,0
2013-08-14,7.13,7.19,7,7.19,220342,0
2013-08-15,7.17,7.42,7.15,7.38,256000,0
2013-08-16,7.34,7.5,7.33,7.5,78492,0
2013-08-19,7.36,7.44,7.31,7.33,50217,0
2013-08-20,7.35,7.48,7.35,7.45,102221,0
2013-08-21,7.45,7.51,7.335,7.41,184670,0
2013-08-22,7.41,7.58,7.41,7.55,23127,0
2013-08-23,7.54,7.6,7.5,7.52,24950,0
2013-08-26,7.5,7.65,7.5,7.58,190800,0
2013-08-27,7.55,7.59,7.52,7.55,53902,0
2013-08-28,7.55,7.6,7.55,7.58,26200,0
2013-08-29,7.57,7.75,7.57,7.67,114049,0
2013-08-30,7.65,7.73,7.58,7.65,59311,0
2013-09-03,7.71,7.71,7.64,7.65,27691,0
2013-09-04,7.65,7.75,7.65,7.73,71208,0
2013-09-05,7.74,7.85,7.7,7.81,232328,0
2013-09-06,7.8,7.96,7.72,7.81,197244,0
2013-09-09,7.81,7.95,7.81,7.88,72912,0
2013-09-10,7.88,8.12,7.85,8.05,225275,0
2013-09-11,8.05,8.089,7.85,7.87,47821,0
2013-09-12,7.8,7.9,7.76,7.78,147300,0
2013-09-13,7.81,7.99,7.78,7.85,634985,0
2013-09-16,7.91,8.14,7.825,7.85,76489,0
2013-09-17,7.86,8,7.83,7.9,256428,0
2013-09-18,7.88,8.03,7.85,7.96,100830,0
2013-09-19,7.95,7.96,7.92,7.93,47456,0
2013-09-20,7.93,7.95,7.91,7.95,157552,0
2013-09-23,7.95,7.98,7.87,7.95,62605,0
2013-09-24,7.95,7.97,7.89,7.9,45600,0
2013-09-25,7.95,8.1,7.89,7.98,1089800,0
2013-09-26,8,8.119,7.78,8.03,219728,0
2013-09-27,7.97,8.55,7.95,8.53,210000,0
2013-09-30,8.49,8.7,8.12,8.55,177600,0
2013-10-01,8.53,8.9,8.5,8.74,454700,0
2013-10-02,8.69,8.72,8.52,8.54,108100,0
2013-10-03,8.5,8.66,8.22,8.27,93600,0
2013-10-04,8.3,8.54,8.22,8.34,56600,0
2013-10-07,8.29,8.36,8.25,8.26,36000,0
2013-10-08,8.25,8.29,8.09,8.15,87400,0
2013-10-09,8.15,8.29,8.01,8.22,51400,0
2013-10-10,8.31,8.42,8.21,8.31,43500,0
2013-10-11,8.27,8.6,8.27,8.55,71800,0
2013-10-14,8.49,8.55,8.36,8.45,44500,0
2013-10-15,8.41,8.5,8.21,8.46,78300,0
2013-10-16,8.47,8.61,8.32,8.56,73900,0
2013-10-17,8.58,8.61,8.43,8.55,59559,0
2013-10-18,8.6,8.64,8.55,8.63,80700,0
2013-10-21,8.66,8.67,8.4,8.54,85600,0
2013-10-22,8.54,8.95,8.48,8.85,359300,0
2013-10-23,8.8,8.92,8.5,8.53,60400,0
2013-10-24,8.58,8.62,8.52,8.59,36400,0
2013-10-25,8.62,8.62,8.25,8.37,39400,0
2013-10-28,8.35,8.51,8.25,8.43,73000,0
2013-10-29,8.4,8.43,8.29,8.37,55200,0
2013-10-30,8.37,8.48,8.28,8.38,124600,0
2013-10-31,8,8.31,7.4,7.67,382638,0
2013-11-01,7.62,7.8,7.35,7.51,122900,0
2013-11-04,7.46,7.49,7.32,7.47,103600,0
2013-11-05,7.44,7.45,7.11,7.31,67600,0
2013-11-06,7.36,7.45,7.21,7.27,58100,0
2013-11-07,7.3,7.3,7.11,7.14,60400,0
2013-11-08,7.13,7.27,7.1,7.2,48003,0
2013-11-11,7.21,7.25,7.09,7.12,39500,0
2013-11-12,7.12,7.21,7.1,7.18,66500,0
2013-11-13,7.13,7.26,7.1,7.25,53900,0
2013-11-14,7.23,7.46,7.17,7.33,76400,0
2013-11-15,7.31,7.4299,7.3,7.32,29129,0
2013-11-18,7.34,7.49,7.31,7.42,46500,0
2013-11-19,7.44,7.46,7.24,7.32,32000,0
2013-11-20,7.36,7.36,7.12,7.18,32100,0
2013-11-21,7.2,7.49,7.199,7.43,33617,0
2013-11-22,7.4,7.52,7.4,7.45,47800,0
2013-11-25,7.44,7.65,7.44,7.54,22875,0
2013-11-26,7.54,7.75,7.51,7.65,32800,0
2013-11-27,7.68,7.85,7.65,7.81,50600,0
2013-11-29,7.87,7.98,7.74,7.79,31994,0
2013-12-02,7.77,7.859,7.49,7.52,31359,0
2013-12-03,7.5,7.71,7.5,7.67,68100,0
2013-12-04,7.65,7.71,7.59,7.66,93900,0
2013-12-05,7.63,7.7,7.6,7.63,114800,0
2013-12-06,7.7,7.77,7.62,7.68,62207,0
2013-12-09,7.66,7.71,7.6,7.66,78700,0
2013-12-10,7.68,8.08,7.63,7.73,268256,0
2013-12-11,7.74,7.86,7.7,7.71,172541,0
2013-12-12,7.71,7.81,7.7,7.71,69700,0
2013-12-13,7.78,7.97,7.7,7.85,192600,0
2013-12-16,7.87,7.87,7.5,7.66,65000,0
2013-12-17,7.64,7.74,7.53,7.72,51600,0
2013-12-18,7.69,7.73,7.56,7.71,62900,0
2013-12-19,7.68,7.78,7.6,7.69,23685,0
2013-12-20,7.73,7.95,7.73,7.82,147200,0
2013-12-23,7.83,7.95,7.66,7.92,37307,0
2013-12-24,7.9,7.96,7.78,7.9,34069,0
2013-12-26,7.95,7.95,7.74,7.79,33200,0
2013-12-27,7.83,7.83,7.65,7.72,53300,0
2013-12-30,7.69,7.85,7.52,7.67,109000,0
2013-12-31,7.7,7.7,7.52,7.55,75200,0
2014-01-02,7.48,7.63,7.39,7.55,42853,0
2014-01-03,7.54,7.63,7.42,7.54,69956,0
2014-01-06,7.59,7.73,7.5,7.62,106347,0
2014-01-07,7.66,7.89,7.66,7.86,61500,0
2014-01-08,7.82,7.91,7.75,7.9,42285,0
2014-01-09,7.9,7.92,7.748,7.83,34516,0
2014-01-10,7.81,7.87,7.61,7.82,28561,0
2014-01-13,7.74,7.79,7.63,7.73,56039,0
2014-01-14,7.75,7.82,7.71,7.8,40909,0
2014-01-15,7.79,7.93,7.79,7.87,21100,0
2014-01-16,7.83,7.91,7.82,7.88,51600,0
2014-01-17,7.85,7.9,7.71,7.73,29200,0
2014-01-21,7.75,7.81,7.66,7.78,42226,0
2014-01-22,7.75,7.8,7.75,7.79,27100,0
2014-01-23,7.74,7.74,7.6,7.63,31900,0
2014-01-24,7.6,7.7,7.47,7.51,43200,0
2014-01-27,7.5,7.52,7.28,7.33,46400,0
2014-01-28,7.36,7.49,7.35,7.44,70600,0
2014-01-29,7.39,7.53,7.36,7.45,83266,0
2014-01-30,7.49,7.69,7.49,7.55,33600,0
2014-01-31,7.46,7.5,7.24,7.28,48400,0
2014-02-03,7.23,7.3,7.1201,7.25,66220,0
2014-02-04,7.24,7.2836,7.13,7.2,92021,0
2014-02-05,7.23,7.26,7.05,7.16,107212,0
2014-02-06,7.06,7.11,6.83,6.94,103183,0
2014-02-07,7,7.18,6.89,7.16,85579,0
2014-02-10,7.14,7.23,7.14,7.21,36990,0
2014-02-11,7.23,7.32,7.2,7.28,30955,0
2014-02-12,7.26,7.31,7.1144,7.15,21439,0
2014-02-13,7.101,7.22,7.101,7.22,14377,0
2014-02-14,7.24,7.28,7.16,7.2,33764,0
2014-02-18,7.22,7.27,7.18,7.25,25138,0
2014-02-19,7.2,7.24,7.04,7.05,41310,0
2014-02-20,7.05,7.17,7.05,7.11,43433,0
2014-02-21,7.15,7.24,7.14,7.19,47685,0
2014-02-24,7.18,7.57,7.11,7.42,105743,0
2014-02-25,7.5,7.5,7.3145,7.41,72859,0
2014-02-26,7.42,7.61,7.3485,7.57,59050,0
2014-02-27,7.55,7.65,7.53,7.57,54878,0
2014-02-28,7.6,7.64,7.4445,7.51,68821,0
2014-03-03,7.46,7.52,7.33,7.35,42882,0
2014-03-04,7.56,7.62,7.44,7.54,97205,0
2014-03-05,7.51,7.53,7.43,7.48,68597,0
2014-03-06,7.53,7.55,7.35,7.46,83052,0
2014-03-07,7.48,7.576,7.4,7.5,84056,0
2014-03-10,7.6,7.84,7.5,7.81,114937,0
2014-03-11,7.79,7.79,7.497,7.57,48636,0
2014-03-12,7.54,7.7,7.5,7.58,54506,0
2014-03-13,7.63,7.74,7.565,7.68,110497,0
2014-03-14,7.64,7.75,7.62,7.67,17289,0
2014-03-17,7.73,7.9,7.6701,7.73,101105,0
2014-03-18,7.71,7.87,7.62,7.84,64370,0
2014-03-19,7.81,7.89,7.66,7.8,57441,0
2014-03-20,7.82,8,7.75,7.9,38397,0
2014-03-21,7.96,7.96,7.8,7.9,82187,0
2014-03-24,7.79,7.9,7.76,7.79,63447,0
2014-03-25,7.798,7.87,7.721,7.81,47733,0
2014-03-26,7.89,7.89,7.64,7.66,58400,0
2014-03-27,7.63,7.65,7.5,7.61,58084,0
2014-03-28,7.58,7.62,7.52,7.61,58289,0
2014-03-31,7.63,7.74,7.56,7.58,104511,0
2014-04-01,7.842,7.842,7.54,7.59,69539,0
2014-04-02,7.742,7.742,7.56,7.64,97685,0
2014-04-03,7.61,7.748,7.56,7.61,56180,0
2014-04-04,7.68,7.68,7.48,7.5,197059,0
2014-04-07,7.53,7.53,7.42,7.46,112739,0
2014-04-08,7.45,7.64,7.45,7.6,73716,0
2014-04-09,7.6,7.69,7.58,7.67,80621,0
2014-04-10,7.63,7.72,7.55,7.55,51586,0
2014-04-11,7.646,7.646,7.52,7.54,60451,0
2014-04-14,7.698,7.698,7.55,7.56,93506,0
2014-04-15,7.64,7.64,7.52,7.59,58240,0
2014-04-16,7.61,7.698,7.55,7.61,36418,0
2014-04-17,7.61,7.67,7.56,7.66,29115,0
2014-04-21,7.63,7.74,7.6,7.735,29638,0
2014-04-22,7.77,7.93,7.76,7.85,50676,0
2014-04-23,7.82,7.85,7.71,7.71,32746,0
2014-04-24,7.7,7.78,7.7,7.71,22238,0
2014-04-25,7.67,7.79,7.6,7.63,46384,0
2014-04-28,7.66,7.75,7.55,7.57,50518,0
2014-04-29,7.63,7.65,7.55,7.57,31932,0
2014-04-30,7.62,7.62,7.52,7.54,72575,0
2014-05-01,7.53,7.55,7.45,7.52,79412,0
2014-05-02,7.57,7.62,7.49,7.52,40947,0
2014-05-05,7.44,7.5,7.44,7.47,71020,0
2014-05-06,7.47,7.51,7.39,7.39,62286,0
2014-05-07,7.44,7.54,7.33,7.37,76904,0
2014-05-08,7.27,7.29,7.09,7.09,103529,0
2014-05-09,7.03,7.24,7.03,7.2,52255,0
2014-05-12,7.21,7.46,7.2,7.42,91177,0
2014-05-13,7.42,7.42,7.26,7.28,44390,0
2014-05-14,7.28,7.28,7.15,7.15,58697,0
2014-05-15,7.09,7.14,7.05,7.09,52383,0
2014-05-16,7.05,7.41,7.05,7.25,155055,0
2014-05-19,7.26,7.45,7.25,7.42,91226,0
2014-05-20,7.46,7.65,7.32,7.41,109259,0
2014-05-21,7.47,7.49,7.31,7.44,49553,0
2014-05-22,7.45,7.67,7.32,7.56,77565,0
2014-05-23,7.55,7.6,7.51,7.6,56204,0
2014-05-27,7.6,7.75,7.55,7.75,39154,0
2014-05-28,7.75,7.78,7.64,7.65,26542,0
2014-05-29,7.74,7.79,7.67,7.69,33726,0
2014-05-30,7.72,7.829,7.67,7.69,32999,0
2014-06-02,7.71,7.758,7.31,7.35,81676,0
2014-06-03,7.32,7.44,7.3,7.31,73794,0
2014-06-04,7.3,7.32,7.25,7.28,39485,0
2014-06-05,7.31,7.47,7.25,7.45,49972,0
2014-06-06,7.45,7.6299,7.45,7.5,37213,0
2014-06-09,7.55,7.77,7.5,7.75,47883,0
2014-06-10,7.64,7.8,7.64,7.73,31264,0
2014-06-11,7.7,7.9,7.7,7.83,53796,0
2014-06-12,7.79,8.09,7.7,7.87,77574,0
2014-06-13,7.92,8,7.82,7.84,22905,0
2014-06-16,7.89,7.89,7.67,7.73,55669,0
2014-06-17,7.7,7.86,7.69,7.73,29244,0
2014-06-18,7.69,7.79,7.65,7.75,31836,0
2014-06-19,7.795,7.8574,7.68,7.76,80256,0
2014-06-20,7.7,7.8,7.55,7.67,371839,0
2014-06-23,7.68,7.73,7.6335,7.69,28251,0
2014-06-24,7.66,7.84,7.57,7.58,44228,0
2014-06-25,7.55,7.63,7.55,7.6,23364,0
2014-06-26,7.59,7.65,7.55,7.56,24790,0
2014-06-27,7.51,7.68,7.51,7.65,92580,0
2014-06-30,7.71,7.71,7.58,7.63,24887,0
2014-07-01,7.61,7.76,7.54,7.725,74344,0
2014-07-02,7.68,7.88,7.68,7.81,47800,0
2014-07-03,7.77,7.88,7.76,7.8,25895,0
2014-07-07,7.72,7.86,7.58,7.59,59488,0
2014-07-08,7.55,7.67,7.5,7.56,71566,0
2014-07-09,7.56,7.56,7.52,7.53,14426,0
2014-07-10,7.5,7.57,7.43,7.45,45091,0
2014-07-11,7.43,7.47,7.36,7.38,46945,0
2014-07-14,7.41,7.48,7.37,7.38,48328,0
2014-07-15,7.37,7.38,7.31,7.32,66121,0
2014-07-16,7.33,7.33,7.27,7.29,51003,0
2014-07-17,8.26,8.38,7.78,7.84,800349,0
2014-07-18,7.89,8.01,7.79,7.97,256026,0
2014-07-21,8.01,8.01,7.87,7.91,232375,0
2014-07-22,7.98,8,7.8728,7.9,115518,0
2014-07-23,7.94,7.94,7.88,7.88,106992,0
2014-07-24,7.9,7.91,7.8,7.82,126494,0
2014-07-25,7.8,7.85,7.75,7.76,77589,0
2014-07-28,7.81,7.92,7.75,7.79,151846,0
2014-07-29,7.81,7.92,7.76,7.8,95421,0
2014-07-30,7.88,7.9,7.82,7.84,70219,0
2014-07-31,7.75,7.79,7.52,7.52,203131,0
2014-08-01,7.55,7.68,7.5,7.65,130947,0
2014-08-04,7.76,7.85,7.6663,7.71,154178,0
2014-08-05,7.72,7.85,7.68,7.81,122340,0
2014-08-06,7.8,7.91,7.73,7.75,107690,0
2014-08-07,7.61,7.8,7.61,7.72,80248,0
2014-08-08,7.75,7.78,7.7,7.74,94985,0
2014-08-11,7.74,7.85,7.74,7.83,79129,0
2014-08-12,7.78,7.94,7.72,7.81,206675,0
2014-08-13,7.8,7.84,7.77,7.8,72188,0
2014-08-14,7.84,7.8699,7.77,7.8,272910,0
2014-08-15,7.89,7.89,7.58,7.6,201232,0
2014-08-18,7.7,7.74,7.59,7.73,111750,0
2014-08-19,7.77,7.82,7.7,7.78,75578,0
2014-08-20,7.73,7.86,7.63,7.73,50968,0
2014-08-21,7.69,7.8,7.69,7.76,78646,0
2014-08-22,7.79,7.84,7.7,7.81,62750,0
2014-08-25,7.81,7.89,7.77,7.81,67480,0
2014-08-26,7.75,7.86,7.75,7.82,70828,0
2014-08-27,7.86,7.864,7.72,7.73,44542,0
2014-08-28,7.73,7.75,7.65,7.68,54136,0
2014-08-29,7.7,7.72,7.6635,7.7,41918,0
2014-09-02,7.7,7.78,7.67,7.76,88735,0
2014-09-03,7.75,7.9,7.6,7.61,55150,0
2014-09-04,7.61,7.83,7.6,7.67,50758,0
2014-09-05,7.6,7.73,7.57,7.59,65992,0
2014-09-08,7.5,7.7,7.5,7.69,71911,0
2014-09-09,7.69,7.74,7.636,7.65,55844,0
2014-09-10,7.65,7.76,7.65,7.7,49382,0
2014-09-11,7.64,7.73,7.62,7.69,64983,0
2014-09-12,7.66,7.72,7.55,7.62,64687,0
2014-09-15,7.58,7.58,7.4,7.4,152497,0
2014-09-16,7.4,7.43,7.3,7.33,93999,0
2014-09-17,7.3,7.4,6.91,7.33,803178,0
2014-09-18,7.37,7.48,7.3201,7.46,57240,0
2014-09-19,7.46,7.48,7.21,7.37,237882,0
2014-09-22,7.32,7.48,7.23,7.23,61180,0
2014-09-23,7.23,7.28,7.13,7.14,85468,0
2014-09-24,7.13,7.31,7.11,7.11,58145,0
2014-09-25,7.11,7.15,7,7,92728,0
2014-09-26,7,7.0899,6.98,7.05,59869,0
2014-09-29,7,7.08,6.98,7.04,61826,0
2014-09-30,7.01,7.04,6.95,6.95,106982,0
2014-10-01,6.92,6.95,6.62,6.67,134000,0
2014-10-02,6.65,6.92,6.52,6.87,92427,0
2014-10-03,6.96,6.96,6.83,6.84,36190,0
2014-10-06,6.82,6.84,6.75,6.75,52485,0
2014-10-07,6.75,6.7799,6.56,6.65,91320,0
2014-10-08,6.67,6.68,6.58,6.65,111607,0
2014-10-09,6.62,6.62,6.42,6.45,95691,0
2014-10-10,6.42,6.54,6.2,6.3,126526,0
2014-10-13,6.2,6.36,6.16,6.17,158203,0
2014-10-14,6.38,6.47,6.13,6.13,245809,0
2014-10-15,6.08,6.31,6,6.23,85077,0
2014-10-16,6.13,6.4,6.13,6.38,84293,0
2014-10-17,6.48,6.48,6.24,6.26,60739,0
2014-10-20,6.25,6.34,6.18,6.23,42615,0
2014-10-21,6.38,6.564,6.1,6.13,1296923,0
2014-10-22,6.12,6.3,6.11,6.28,86706,0
2014-10-23,6.32,6.95,6.194,6.95,193392,0
2014-10-24,7.17,7.2,6.84,6.96,101155,0
2014-10-27,6.95,7,6.85,6.85,50990,0
2014-10-28,6.9,7.04,6.842,7.04,105785,0
2014-10-29,7.03,7.06,6.91,6.94,70983,0
2014-10-30,6.92,7.01,6.9,6.98,77672,0
2014-10-31,7.14,7.16,6.9,6.9,121946,0
2014-11-03,6.88,7.01,6.77,6.78,123359,0
2014-11-04,6.78,6.84,6.56,6.84,257652,0
2014-11-05,6.85,6.9,6.8,6.85,178507,0
2014-11-06,6.72,6.85,6.72,6.79,234003,0
2014-11-07,6.76,6.7702,6.66,6.76,105781,0
2014-11-10,6.72,6.85,6.69,6.85,62147,0
2014-11-11,6.85,6.91,6.81,6.89,58466,0
2014-11-12,6.87,6.96,6.83,6.96,170252,0
2014-11-13,6.95,7.02,6.95,6.99,147683,0
2014-11-14,7.02,7.08,6.97,7.07,56470,0
2014-11-17,7.03,7.1,6.93,7.05,51107,0
2014-11-18,7.02,7.09,6.86,6.87,48912,0
2014-11-19,6.83,6.83,6.559,6.7,87983,0
2014-11-20,6.66,6.787,6.64,6.73,43988,0
2014-11-21,6.9,6.97,6.75,6.93,82165,0
2014-11-24,6.9055,7.01,6.9001,7,60314,0
2014-11-25,7,7.02,6.92,6.98,152800,0
2014-11-26,6.96,7.07,6.82,7.03,81557,0
2014-11-28,7.03,7.07,6.97,7.01,72331,0
2014-12-01,7.09,7.11,6.98,7.01,63382,0
2014-12-02,7.04,7.116,6.91,7,474721,0
2014-12-03,6.98,7.04,6.92,7,294996,0
2014-12-04,7,7.01,6.985,7,51803,0
2014-12-05,7,7.16,6.98,7,109046,0
2014-12-08,6.97,7,6.854,6.87,100164,0
2014-12-09,6.85,7.07,6.85,7.07,55373,0
2014-12-10,7.02,7.04,6.86,6.9,237770,0
2014-12-11,6.95,7.01,6.88,6.88,89244,0
2014-12-12,6.82,6.92,6.82,6.9,67322,0
2014-12-15,6.94,7,6.79,6.85,92866,0
2014-12-16,6.85,6.89,6.75,6.85,135308,0
2014-12-17,6.83,6.98,6.75,6.98,101722,0
2014-12-18,7.07,7.07,6.93,6.96,84885,0
2014-12-19,6.92,7.05,6.905,7,478494,0
2014-12-22,6.97,7.03,6.92,6.96,83018,0
2014-12-23,6.95,7.04,6.91,6.98,443439,0
2014-12-24,6.98,7.21,6.96,7.2,599171,0
2014-12-26,7.24,7.45,7.19,7.45,52572,0
2014-12-29,7.41,7.43,7.12,7.21,69105,0
2014-12-30,7.16,7.29,7.05,7.08,54404,0
2014-12-31,7.07,7.17,7.02,7.04,68732,0
2015-01-02,7.04,7.12,6.87,7.01,92554,0
2015-01-05,6.94,7.044,6.83,6.86,59696,0
2015-01-06,6.9,6.9,6.7,6.71,79933,0
2015-01-07,6.74,6.76,6.66,6.68,34590,0
2015-01-08,6.68,6.78,6.62,6.68,41653,0
2015-01-09,6.67,6.73,6.6,6.71,59371,0
2015-01-12,6.71,6.78,6.7,6.77,65129,0
2015-01-13,6.83,6.9,6.78,6.84,55006,0
2015-01-14,6.78,6.872,6.72,6.76,20001,0
2015-01-15,6.71,6.79,6.7,6.7,94355,0
2015-01-16,6.7,6.74,6.7,6.71,79889,0
2015-01-20,6.76,6.76,6.7,6.7,136855,0
2015-01-21,6.7,6.75,6.7,6.7,115547,0
2015-01-22,6.76,6.79,6.73,6.78,76018,0
2015-01-23,6.8,6.8,6.75,6.79,26221,0
2015-01-26,6.77,6.85,6.75,6.77,35982,0
2015-01-27,6.75,6.76,6.74,6.76,171251,0
2015-01-28,6.78,6.87,6.76,6.85,171000,0
2015-01-29,6.85,6.89,6.7975,6.89,54849,0
2015-01-30,6.89,7.15,6.89,7.03,209975,0
2015-02-02,7.02,7.1,6.953,7.1,118017,0
2015-02-03,7.11,7.24,7.1,7.23,85899,0
2015-02-04,7.18,7.19,7.01,7.06,56378,0
2015-02-05,6.84,7.23,6.83,7.1,197286,0
2015-02-06,7.1,7.13,7.1,7.11,130788,0
2015-02-09,7.05,7.1,7.02,7.05,108665,0
2015-02-10,7.096,7.096,6.94,6.99,67787,0
2015-02-11,7.08,7.08,6.935,6.99,40190,0
2015-02-12,7,7.088,7,7.06,31672,0
2015-02-13,7.08,7.09,7.04,7.04,37669,0
2015-02-17,7.04,7.08,6.975,7,64149,0
2015-02-18,6.96,7.09,6.96,7.04,43090,0
2015-02-19,7.03,7.13,7.0148,7.04,40300,0
2015-02-20,7.06,7.07,6.96,6.99,48695,0
2015-02-23,6.94,6.98,6.87,6.92,39713,0
2015-02-24,6.89,6.99,6.87,6.91,33483,0
2015-02-25,6.99,7,6.87,6.88,37173,0
2015-02-26,6.87,7.05,6.87,7.04,45625,0
2015-02-27,6.99,7.19,6.99,7.11,71652,0
2015-03-02,7.12,7.2,7.05,7.08,57800,0
2015-03-03,7.01,7.15,7.01,7.11,52700,0
2015-03-04,7.07,7.2,7.07,7.17,51800,0
2015-03-05,7.15,7.2,6.94,6.96,33100,0
2015-03-06,6.9,7.02,6.61,6.61,96800,0
2015-03-09,6.64,6.67,6.5,6.66,90800,0
2015-03-10,6.61,6.68,6.56,6.65,106600,0
2015-03-11,6.65,6.67,6.65,6.65,49100,0
2015-03-12,6.69,6.74,6.65,6.69,39700,0
2015-03-13,6.7,6.73,6.63,6.68,84700,0
2015-03-16,6.7,6.7,6.6,6.61,75400,0
2015-03-17,6.63,7.24,6.59,7.01,249500,0
2015-03-18,7,7.11,7,7.1,94000,0
2015-03-19,7.07,7.09,6.88,7.08,129900,0
2015-03-20,7.09,7.1,6.96,6.98,488500,0
2015-03-23,6.98,7,6.82,6.96,53100,0
2015-03-24,6.97,7.01,6.91,6.96,25900,0
2015-03-25,6.94,6.96,6.75,6.75,72500,0
2015-03-26,6.73,6.88,6.6,6.6,57800,0
2015-03-27,6.53,6.73,6.53,6.68,53400,0
2015-03-30,6.71,6.78,6.64,6.73,68400,0
2015-03-31,6.69,6.75,6.65,6.73,99628,0
2015-04-01,6.71,6.76,6.59,6.71,46300,0
2015-04-02,6.69,6.88,6.65,6.72,38200,0
2015-04-06,6.66,6.78,6.66,6.72,50300,0
2015-04-07,6.72,6.77,6.61,6.61,24739,0
2015-04-08,6.61,6.73,6.5,6.64,32100,0
2015-04-09,6.66,6.67,6.52,6.65,217542,0
2015-04-10,6.66,6.69,6.64,6.65,23000,0
2015-04-13,6.86,6.98,6.72,6.77,79300,0
2015-04-14,6.81,6.82,6.69,6.74,29500,0
2015-04-15,6.75,6.88,6.68,6.81,139319,0
2015-04-16,6.76,6.85,6.75,6.77,24300,0
2015-04-17,6.75,6.78,6.71,6.74,73700,0
2015-04-20,6.77,6.8,6.76,6.8,15291,0
2015-04-21,6.8,6.9,6.72,6.75,42422,0
2015-04-22,6.8,6.8,6.7001,6.74,71542,0
2015-04-23,6.72,6.88,6.72,6.87,62500,0
2015-04-24,6.85,6.97,6.83,6.92,59758,0
2015-04-27,6.96,6.99,6.81,6.87,35800,0
2015-04-28,6.91,6.93,6.83,6.89,26968,0
2015-04-29,6.85,6.92,6.81,6.82,38700,0
2015-04-30,6.77,6.79,6.55,6.57,85300,0
2015-05-01,6.56,6.59,6.4,6.4,88600,0
2015-05-04,6.39,6.48,6.1,6.38,196500,0
2015-05-05,6.38,6.41,6.3,6.39,137600,0
2015-05-06,6.43,6.73,6.35,6.38,85694,0
2015-05-07,5.92,6.685,5.92,6.25,129104,0
2015-05-08,6.27,6.27,6.2,6.25,71900,0
2015-05-11,6.22,6.33,6.2,6.25,79400,0
2015-05-12,6.2,6.2,6.0432,6.09,120547,0
2015-05-13,6.07,6.1,6,6.01,28098,0
2015-05-14,6.01,6.16,6,6.1,43300,0
2015-05-15,6.11,6.23,6.03,6.19,113762,0
2015-05-18,6.15,6.22,6.14,6.19,63026,0
2015-05-19,6.2,6.28,6.08,6.13,62392,0
2015-05-20,6.14,6.14,6.03,6.07,30160,0
2015-05-21,6.11,6.15,6.02,6.02,43600,0
2015-05-22,6.04,6.08,5.92,5.92,74300,0
2015-05-26,5.92,5.95,5.73,5.73,92938,0
2015-05-27,5.72,5.75,5.6,5.69,69600,0
2015-05-28,5.67,5.8,5.56,5.72,73573,0
2015-05-29,5.69,5.69,5.57,5.57,43600,0
2015-06-01,5.55,5.66,5.4,5.43,95719,0
2015-06-02,5.53,5.57,5.42,5.46,100538,0
2015-06-03,5.47,5.87,5.43,5.83,350100,0
2015-06-04,5.9,5.95,5.78,5.93,196900,0
2015-06-05,5.89,7.15,5.8,7.07,478200,0
2015-06-08,7.03,7.03,6.36,6.82,226500,0
2015-06-09,6.78,6.81,6.64,6.72,70850,0
2015-06-10,6.75,6.93,6.51,6.66,106991,0
2015-06-11,6.64,6.7,6.17,6.18,84281,0
2015-06-12,6.15,6.23,5.89,5.91,128300,0
2015-06-15,5.86,5.91,5.79,5.86,66500,0
2015-06-16,5.85,5.95,5.75,5.76,49700,0
2015-06-17,5.8,5.93,5.67,5.7,45300,0
2015-06-18,5.74,6.13,5.71,6.05,69900,0
2015-06-19,6.07,6.11,5.95,6.11,81400,0
2015-06-22,6.11,6.2,6.04,6.08,54600,0
2015-06-23,6.08,6.09,5.95,6.06,49908,0
2015-06-24,6.02,6.06,5.94,5.97,36400,0
2015-06-25,6.02,6.2,5.82,5.96,201700,0
2015-06-26,5.91,5.93,5.75,5.81,154800,0
2015-06-29,5.81,5.81,5.48,5.49,163700,0
2015-06-30,5.53,5.54,5.4,5.41,94676,0
2015-07-01,5.4,5.49,5.4,5.46,86000,0
2015-07-02,5.49,5.86,5.41,5.55,332600,0
2015-07-06,5.41,5.53,5.41,5.52,82800,0
2015-07-07,5.46,5.56,5.41,5.44,70800,0
2015-07-08,5.4,5.45,5.4,5.41,121200,0
2015-07-09,5.43,5.43,5.3,5.3,107400,0
2015-07-10,5.34,5.36,5.3,5.33,23500,0
2015-07-13,5.32,5.45,5.32,5.43,20100,0
2015-07-14,5.42,5.54,5.37,5.49,20521,0
2015-07-15,5.5,5.52,5.3,5.34,30803,0
2015-07-16,5.34,5.83,5.25,5.26,303700,0
2015-07-17,5.29,5.46,5.2,5.24,113100,0
2015-07-20,5.22,5.22,5.1,5.1,80900,0
2015-07-21,5.15,5.17,5.1,5.1,54100,0
2015-07-22,5.1,5.17,5.1,5.1,78300,0
2015-07-23,5.1,5.12,4.72,4.76,117300,0
2015-07-24,4.72,5.13,4.72,4.9,160100,0
2015-07-27,4.9,4.93,4.81,4.83,52700,0
2015-07-28,4.81,4.89,4.75,4.79,56300,0
2015-07-29,4.75,4.9,4.75,4.76,42200,0
2015-07-30,4.75,4.83,4.55,4.64,233100,0
2015-07-31,4.65,4.77,4.65,4.68,38200,0
2015-08-03,4.66,4.91,4.5,4.5,305077,0
2015-08-04,4.51,4.58,4.5,4.5,39500,0
2015-08-05,4.55,4.64,4.27,4.31,149300,0
2015-08-06,4.32,4.51,4.25,4.45,90198,0
2015-08-07,4.41,4.5,4.27,4.29,42100,0
2015-08-10,4.31,4.35,4.25,4.26,55900,0
2015-08-11,4.25,4.37,4.25,4.25,42143,0
2015-08-12,4.25,4.38,4.25,4.29,36800,0
2015-08-13,4.3,4.31,4.13,4.15,32000,0
2015-08-14,4.12,4.28,4.07,4.25,237400,0
2015-08-17,4.24,4.38,4.21,4.23,53800,0
2015-08-18,4.2,4.29,4.17,4.19,23700,0
2015-08-19,4.19,4.21,4.12,4.14,33400,0
2015-08-20,4.09,4.18,3.96,4.01,241200,0
2015-08-21,3.92,4.1,3.92,3.99,75600,0
2015-08-24,3.91,4.08,3.84,3.87,71445,0
2015-08-25,3.88,3.96,3.77,3.78,67900,0
2015-08-26,3.87,3.89,3.77,3.85,74200,0
2015-08-27,3.85,4,3.75,3.87,165800,0
2015-08-28,3.84,4.2,3.84,4.19,64600,0
2015-08-31,4.19,4.36,4.19,4.33,42900,0
2015-09-01,4.26,4.38,4.25,4.38,71700,0
2015-09-02,4.4,4.42,4.28,4.36,124500,0
2015-09-03,4.35,4.43,4.3,4.32,52100,0
2015-09-04,4.31,4.41,4.3,4.31,34200,0
2015-09-08,4.36,4.5,4.33,4.41,34900,0
2015-09-09,4.46,4.5,4.4,4.41,55700,0
2015-09-10,4.4,4.49,4.34,4.38,31304,0
2015-09-11,4.35,4.78,4.31,4.68,340800,0
2015-09-14,4.7,4.84,4.17,4.23,162000,0
2015-09-15,4.18,4.32,4.04,4.22,65600,0
2015-09-16,4.23,4.34,4.1,4.12,34200,0
2015-09-17,4.14,4.28,4.1002,4.13,35628,0
2015-09-18,4.11,4.24,4.06,4.08,130700,0
2015-09-21,4.15,4.42,4.1,4.11,96200,0
2015-09-22,4.08,4.14,4,4,68700,0
2015-09-23,4.03,4.34,4,4.31,206745,0
2015-09-24,4.27,4.37,4.25,4.31,81075,0
2015-09-25,4.36,4.36,4.25,4.25,68400,0
2015-09-28,4.26,4.31,4.14,4.19,128353,0
2015-09-29,4.18,4.21,4.07,4.09,63200,0
2015-09-30,4.01,4.15,4.01,4.09,44900,0
2015-10-01,4.07,4.11,4.07,4.08,56000,0
2015-10-02,4,4.1,3.99,4.08,39500,0
2015-10-05,4.08,4.17,4.05,4.12,94622,0
2015-10-06,4.09,4.18,4.08,4.13,113400,0
2015-10-07,4.13,4.2,4.13,4.15,88787,0
2015-10-08,4.12,4.18,4.12,4.13,71700,0
2015-10-09,4.16,4.16,4.1,4.12,115700,0
2015-10-12,4.13,4.13,4.07,4.08,65817,0
2015-10-13,4.07,4.13,4.07,4.07,33700,0
2015-10-14,4.07,4.08,3.94,3.96,135100,0
2015-10-15,3.99,4.02,3.94,4,99100,0
2015-10-16,4.03,4.03,3.97,3.98,56100,0
2015-10-19,3.97,4.06,3.95,3.97,72577,0
2015-10-20,3.96,4,3.9,3.91,73200,0
2015-10-21,3.92,3.97,3.75,3.75,86200,0
2015-10-22,3.77,4.15,3.77,4.05,62100,0
2015-10-23,4.1,4.23,4.04,4.2,35000,0
2015-10-26,4.17,4.21,4.02,4.03,26200,0
2015-10-27,3.99,4.08,3.75,3.76,88800,0
2015-10-28,3.76,4.19,3.75,4.15,117500,0
2015-10-29,4.15,4.15,3.93,4.08,17100,0
2015-10-30,4.1,4.1,3.87,3.88,25400,0
2015-11-02,3.89,4.09,3.89,4.08,18179,0
2015-11-03,4.05,4.26,4.05,4.23,42540,0
2015-11-04,4.29,4.495,4.2765,4.39,38307,0
2015-11-05,4.43,4.45,4.31,4.42,31700,0
2015-11-06,4.44,4.46,4.36,4.4,48200,0
2015-11-09,4.4,4.46,4.19,4.21,19234,0
2015-11-10,4,4.19,3.95,4.14,31000,0
2015-11-11,4.16,4.18,4.12,4.15,36200,0
2015-11-12,4.16,4.45,4.16,4.33,53800,0
2015-11-13,4.29,4.34,4.16,4.16,44700,0
2015-11-16,4.16,4.2,4.07,4.1,39100,0
2015-11-17,4.1,4.15,4,4,52300,0
2015-11-18,4,4.15,4,4.13,32100,0
2015-11-19,4.14,4.16,4.04,4.07,23400,0
2015-11-20,4.1,4.25,4.1,4.19,33200,0
2015-11-23,4.17,4.2,4.01,4.09,25800,0
2015-11-24,4.11,4.17,4.05,4.16,40700,0
2015-11-25,4.16,4.23,4.05,4.19,31800,0
2015-11-27,4.21,4.24,4.16,4.23,8400,0
2015-11-30,4.21,4.34,4.13,4.14,188000,0
2015-12-01,4.17,4.36,4.03,4.34,315899,0
2015-12-02,4.36,4.385,4.29,4.32,46370,0
2015-12-03,4.34,4.35,4.2,4.24,48856,0
2015-12-04,4.23,4.27,4.11,4.13,35400,0
2015-12-07,4.05,4.09,4,4,47200,0
2015-12-08,4,4.15,3.87,4.09,250719,0
2015-12-09,4.05,4.09,3.99,4.04,34100,0
2015-12-10,4.01,4.15,3.97,4.11,32800,0
2015-12-11,4.01,4.13,3.92,3.94,45600,0
2015-12-14,3.93,4.13,3.88,4.1,85869,0
2015-12-15,4.12,4.24,4.01,4.23,54000,0
2015-12-16,4.3,4.35,4.21,4.35,32400,0
2015-12-17,4.38,4.46,4.34,4.4,26700,0
2015-12-18,4.37,4.46,4.27,4.3,79600,0
2015-12-21,4.34,4.35,4.23,4.26,34000,0
2015-12-22,4.23,4.29,4.21,4.28,92469,0
2015-12-23,4.29,4.29,4.2,4.27,47600,0
2015-12-24,4.26,4.29,4.25,4.26,6409,0
2015-12-28,4.25,4.29,4.24,4.26,19121,0
2015-12-29,4.27,4.3,4.2301,4.29,26697,0
2015-12-30,4.26,4.3,4.2,4.25,26777,0
2015-12-31,4.25,4.3,4.25,4.25,36069,0
2016-01-04,4.19,4.255,4.01,4.22,61392,0
2016-01-05,4.15,4.22,3.99,4.03,36636,0
2016-01-06,4.01,4.02,3.94,3.98,27770,0
2016-01-07,3.92,3.97,3.81,3.84,53032,0
2016-01-08,3.84,3.98,3.73,3.75,141154,0
2016-01-11,3.76,4.19,3.6,3.69,31544,0
2016-01-12,3.72,4.11,3.52,3.92,344262,0
2016-01-13,4,4.0525,3.5,3.57,372133,0
2016-01-14,3.69,3.75,3.5,3.62,125720,0
2016-01-15,3.54,3.58,3.27,3.53,259575,0
2016-01-19,3.53,3.56,3.31,3.4,137300,0
2016-01-20,3.38,3.66,3.27,3.59,149296,0
2016-01-21,3.6,3.62,3.317,3.54,45188,0
2016-01-22,3.55,3.8,3.49,3.79,77066,0
2016-01-25,3.78,3.78,3.56,3.57,12258,0
2016-01-26,3.61,3.68,3.53,3.68,21516,0
2016-01-27,3.64,3.715,3.51,3.53,18455,0
2016-01-28,3.56,3.65,3.54,3.55,24554,0
2016-01-29,3.55,3.74,3.55,3.64,26425,0
2016-02-01,3.63,3.63,3.48,3.55,13903,0
2016-02-02,3.5,3.5,3.44,3.44,35457,0
2016-02-03,3.45,3.54,3.32,3.44,70024,0
2016-02-04,3.43,3.59,3.43,3.55,17506,0
2016-02-05,3.54,3.67,3.3,3.34,53059,0
2016-02-08,3.3,3.46,3.25,3.45,42750,0
2016-02-09,3.37,3.42,3.25,3.25,17060,0
2016-02-10,3.26,3.336,3.0398,3.22,114778,0
2016-02-11,3.14,3.49,3.14,3.44,39340,0
2016-02-12,3.48,3.48,3.3,3.46,115450,0
2016-02-16,3.49,3.52,3.4109,3.44,34190,0
2016-02-17,3.49,3.52,3.42,3.51,73316,0
2016-02-18,3.53,3.63,3.5,3.54,82813,0
2016-02-19,3.41,3.74,3.41,3.69,135162,0
2016-02-22,3.69,3.8,3.66,3.71,105326,0
2016-02-23,3.71,3.81,3.69,3.72,39131,0
2016-02-24,3.68,3.83,3.68,3.77,32962,0
2016-02-25,3.78,3.84,3.67,3.81,22495,0
2016-02-26,3.83,3.86,3.79,3.84,16660,0
2016-02-29,3.81,3.93,3.81,3.9,28887,0
2016-03-01,3.91,3.99,3.91,3.99,45740,0
2016-03-02,3.97,4.15,3.97,4.12,55201,0
2016-03-03,4.12,4.22,4.06,4.13,35262,0
2016-03-04,4.14,4.24,4.11,4.18,42439,0
2016-03-07,4.19,4.29,3.86,4.25,42203,0
2016-03-08,4.23,4.39,4.17,4.26,34067,0
2016-03-09,4.27,4.33,4.23,4.28,22269,0
2016-03-10,4.26,4.38,4.11,4.16,34943,0
2016-03-11,4.19,4.3,4.19,4.3,33701,0
2016-03-14,4.27,4.3,4.25,4.26,27047,0
2016-03-15,4.25,4.43,4.13,4.13,47425,0
2016-03-16,4.13,4.17,4.13,4.16,30638,0
2016-03-17,4.15,4.26,4.15,4.24,138288,0
2016-03-18,4.28,4.3,4.18,4.19,175792,0
2016-03-21,4.2,4.26,4.13,4.14,25629,0
2016-03-22,4.14,4.17,4.13,4.14,14751,0
2016-03-23,4.13,4.16,4,4,39692,0
2016-03-24,4,4.08,4,4.07,17535,0
2016-03-28,4.07,4.14,4.01,4.01,10810,0
2016-03-29,4.01,4.09,4,4.06,31274,0
2016-03-30,4.07,4.18,4.01,4.03,12399,0
2016-03-31,4.03,4.14,4.03,4.05,16426,0
2016-04-01,4,4.07,4,4.05,20936,0
2016-04-04,4.04,4.11,4.01,4.01,11973,0
2016-04-05,4,4.14,4,4,11474,0
2016-04-06,4.02,4.15,4,4.14,24517,0
2016-04-07,4.13,4.13,4.03,4.04,19479,0
2016-04-08,4.05,4.09,4,4.02,11243,0
2016-04-11,4.05,4.13,4.01,4.07,19192,0
2016-04-12,4.07,4.16,4.05,4.16,12425,0
2016-04-13,4.19,4.32,4.17,4.31,32309,0
2016-04-14,4.3,4.33,4.25,4.29,21767,0
2016-04-15,4.26,4.35,4.26,4.34,20871,0
2016-04-18,4.29,4.42,4.29,4.41,113372,0
2016-04-19,4.45,4.4599,4.4,4.41,25057,0
2016-04-20,4.45,4.45,4.4,4.41,9257,0
2016-04-21,4.44,4.46,4.3,4.39,214784,0
2016-04-22,4.36,4.47,4.36,4.47,13725,0
2016-04-25,4.47,4.55,4.46,4.49,12875,0
2016-04-26,4.53,4.53,4.49,4.52,30369,0
2016-04-27,4.53,4.575,4.47,4.57,19654,0
2016-04-28,4.56,4.65,4.55,4.55,11127,0
2016-04-29,4.55,4.59,4.53,4.56,28963,0
2016-05-02,4.6,4.65,4.57,4.59,15360,0
2016-05-03,4.55,4.59,4.52,4.55,15875,0
2016-05-04,4.55,4.58,4.51,4.54,141382,0
2016-05-05,4.55,4.56,4.451,4.49,107147,0
2016-05-06,4.22,4.44,4.22,4.425,72894,0
2016-05-09,4.39,4.428,4.3,4.39,77402,0
2016-05-10,4.42,4.425,4.38,4.42,129205,0
2016-05-11,4.44,4.46,4.37,4.4,182320,0
2016-05-12,4.38,4.4,4.262,4.37,37173,0
2016-05-13,4.34,4.4,4.32,4.36,57604,0
2016-05-16,4.36,4.4,4.35,4.38,17638,0
2016-05-17,4.38,4.38,4.1748,4.2,69894,0
2016-05-18,4.2,4.25,4.16,4.23,18233,0
2016-05-19,4.24,4.24,4,4.08,14519,0
2016-05-20,4.11,4.24,4.06,4.18,17402,0
2016-05-23,4.21,4.26,4.14,4.18,190372,0
2016-05-24,4.19,4.27,4.15,4.24,20625,0
2016-05-25,4.25,4.275,4.22,4.23,8350,0
2016-05-26,4.24,4.27,4.21,4.21,6354,0
2016-05-27,4.18,4.25,4.17,4.25,18391,0
2016-05-31,4.24,4.33,4.22,4.29,12795,0
2016-06-01,4.25,4.285,4.23,4.25,24386,0
2016-06-02,4.26,4.26,4.21,4.25,24422,0
2016-06-03,4.22,4.3829,4.18,4.23,9575,0
2016-06-06,4.25,4.31,4.22,4.26,26210,0
2016-06-07,4.02,4.3,4.02,4.26,29090,0
2016-06-08,4.31,4.41,4.23,4.39,82689,0
2016-06-09,4.34,4.45,4.32,4.43,17855,0
2016-06-10,4.36,4.39,4.26,4.36,19672,0
2016-06-13,4.32,4.42,4.295,4.4,14530,0
2016-06-14,4.41,4.51,4.29,4.48,39400,0
2016-06-15,4.45,4.6,4.4,4.49,13116,0
2016-06-16,4.43,4.54,4.43,4.53,24808,0
2016-06-17,4.55,4.59,4.41,4.42,73950,0
2016-06-20,4.44,4.52,4.42,4.44,11870,0
2016-06-21,4.4348,4.45,4.39,4.43,11337,0
2016-06-22,4.45,4.45,4.26,4.29,27319,0
2016-06-23,4.33,4.45,4.2835,4.35,287998,0
2016-06-24,4.26,4.365,4.11,4.15,38858,0
2016-06-27,4.11,4.22,4.07,4.13,72668,0
2016-06-28,4.17,4.25,4.12,4.2,44128,0
2016-06-29,4.24,4.3,4.23,4.27,182951,0
2016-06-30,4.28,4.33,4.28,4.31,10260,0
2016-07-01,4.33,4.36,4.24,4.28,35532,0
2016-07-05,4.22,4.22,4.11,4.13,19262,0
2016-07-06,4.07,4.08,4.02,4.05,27410,0
2016-07-07,4.04,4.05,3.97,4.02,18241,0
2016-07-08,4.06,4.08,4.04,4.07,18859,0
2016-07-11,4.06,4.16,4.0444,4.13,18771,0
2016-07-12,4.19,4.3355,4.17,4.31,27973,0
2016-07-13,4.36,4.36,4.24,4.27,34552,0
2016-07-14,4.3,4.3,4.15,4.16,8365,0
2016-07-15,4.21,4.31,4.07,4.21,28241,0
2016-07-18,4.18,4.22,4.121,4.17,16059,0
2016-07-19,4.18,4.18,4.05,4.1,37294,0
2016-07-20,4.14,4.24,4.06,4.22,28400,0
2016-07-21,4.2,4.23,4.17,4.2,10934,0
2016-07-22,4.2,4.26,4.2,4.26,20314,0
2016-07-25,4.23,4.35,4.23,4.31,108699,0
2016-07-26,4.29,4.3,4.22,4.24,63470,0
2016-07-27,4.32,4.32,4.15,4.22,17343,0
2016-07-28,4.25,4.28,4.23,4.28,34324,0
2016-07-29,4.25,4.37,4.23,4.33,36691,0
2016-08-01,4.34,4.44,4.29,4.39,24362,0
2016-08-02,4.4,4.45,4.17,4.17,21756,0
2016-08-03,4.19,4.28,4.095,4.27,11771,0
2016-08-04,4.38,4.57,4.37,4.54,37233,0
2016-08-05,4.57,4.71,4.54,4.67,36740,0
2016-08-08,4.65,4.7,4.58,4.7,17765,0
2016-08-09,4.67,4.71,4.63,4.67,28582,0
2016-08-10,4.67,4.71,4.58,4.7,34217,0
2016-08-11,4.7,4.74,4.69,4.74,10862,0
2016-08-12,4.7,4.75,4.68,4.7,16124,0
2016-08-15,4.68,4.81,4.68,4.8,27173,0
2016-08-16,4.76,4.85,4.76,4.83,25857,0
2016-08-17,4.8,4.9,4.7899,4.84,25690,0
2016-08-18,4.87,4.87,4.82,4.85,10516,0
2016-08-19,4.86,4.86,4.77,4.85,12178,0
2016-08-22,4.82,4.89,4.76,4.84,11621,0
2016-08-23,4.83,4.9,4.83,4.88,25620,0
2016-08-24,4.8999,5.1,4.85,5,43231,0
2016-08-25,5,5.02,4.9571,4.98,6745,0
2016-08-26,4.95,4.99,4.85,4.91,18646,0
2016-08-29,4.9,4.93,4.87,4.89,13273,0
2016-08-30,4.875,4.94,4.87,4.88,6269,0
2016-08-31,4.87,4.89,4.79,4.79,45920,0
2016-09-01,4.81,4.86,4.81,4.83,24212,0
2016-09-02,4.88,4.9349,4.72,4.75,134529,0
2016-09-06,4.74,4.74,4.63,4.66,48047,0
2016-09-07,4.66,4.71,4.46,4.48,58359,0
2016-09-08,4.51,4.528,4.48,4.5,37982,0
2016-09-09,4.5,4.51,4.25,4.26,39572,0
2016-09-12,4.2,4.32,4.2,4.27,48323,0
2016-09-13,4.25,4.315,4.15,4.17,50613,0
2016-09-14,4.17,4.18,4.12,4.16,16534,0
2016-09-15,4.16,4.225,4.12,4.21,14194,0
2016-09-16,4.25,4.62,4.24,4.49,113754,0
2016-09-19,4.47,4.59,4.36,4.38,25141,0
2016-09-20,4.39,4.39,4.22,4.26,24081,0
2016-09-21,4.29,4.38,4.26,4.38,52641,0
2016-09-22,4.41,4.41,4.34,4.37,36811,0
2016-09-23,4.33,4.365,4.2701,4.33,16929,0
2016-09-26,4.33,4.37,4.315,4.35,23024,0
2016-09-27,4.35,4.38,4.32,4.34,12520,0
2016-09-28,4.38,4.46,4.32,4.44,9577,0
2016-09-29,4.43,4.47,4.4,4.43,9320,0
2016-09-30,4.42,4.49,4.36,4.46,12430,0
2016-10-03,4.42,4.49,4.39,4.43,9766,0
2016-10-04,4.43,4.44,4.39,4.41,8330,0
2016-10-05,4.39,4.61,4.39,4.58,22715,0
2016-10-06,4.54,4.62,4.53,4.61,9831,0
2016-10-07,4.62,4.75,4.6,4.72,29416,0
2016-10-10,4.75,4.93,4.75,4.92,32031,0
2016-10-11,4.92,4.97,4.86,4.86,21832,0
2016-10-12,4.88,4.91,4.86,4.89,35475,0
2016-10-13,4.88,4.88,4.7,4.78,60954,0
2016-10-14,4.78,4.82,4.7501,4.8,29104,0
2016-10-17,4.8,4.84,4.61,4.81,70942,0
2016-10-18,4.86,4.9,4.72,4.73,22526,0
2016-10-19,4.76,4.79,4.7,4.73,14527,0
2016-10-20,4.69,4.73,4.56,4.59,18223,0
2016-10-21,4.54,4.65,4.46,4.58,8248,0
2016-10-24,4.62,4.63,4.53,4.59,13463,0
2016-10-25,4.61,4.61,4.52,4.55,9140,0
2016-10-26,4.52,4.56,4.49,4.52,17039,0
2016-10-27,4.56,4.56,4.41,4.45,24207,0
2016-10-28,4.45,4.56,4.42,4.43,7536,0
2016-10-31,4.41,4.5492,4.31,4.46,50125,0
2016-11-01,4.5,4.6858,4.37,4.38,17067,0
2016-11-02,4.36,4.45,4.33,4.33,10253,0
2016-11-03,4.39,4.39,4.23,4.23,14622,0
2016-11-04,4.23,4.28,4.11,4.12,56309,0
2016-11-07,4.23,4.23,4.09,4.12,56168,0
2016-11-08,4.12,4.14,4.12,4.13,10576,0
2016-11-09,4.12,4.35,4.12,4.35,456813,0
2016-11-10,4.43,4.5799,4.33,4.56,80797,0
2016-11-11,4.6,5.07,4.6,4.94,117218,0
2016-11-14,5.02,5.02,4.321,4.73,57647,0
2016-11-15,4.69,4.77,4.67,4.7,28568,0
2016-11-16,4.7,4.7,4.53,4.56,16599,0
2016-11-17,4.62,4.7,4.62,4.68,20031,0
2016-11-18,4.65,4.745,4.52,4.69,32565,0
2016-11-21,4.7,4.705,4.65,4.69,82017,0
2016-11-22,4.7,4.74,4.68,4.7,46051,0
2016-11-23,4.65,4.91,4.5,4.9,20737,0
2016-11-25,4.87,5.0797,4.74,5.04,16331,0
2016-11-28,5.08,5.09,4.9,4.91,19054,0
2016-11-29,4.96,4.97,4.83,4.84,16155,0
2016-11-30,4.9,4.9,4.6,4.68,16482,0
2016-12-01,5.05,5.08,4.7371,4.88,89580,0
2016-12-02,4.84,4.94,4.665,4.75,11401,0
2016-12-05,4.75,4.83,4.67,4.71,23444,0
2016-12-06,4.75,4.7652,4.72,4.73,23025,0
2016-12-07,4.8,4.8,4.62,4.74,27977,0
2016-12-08,4.77,4.92,4.68,4.91,43041,0
2016-12-09,4.87,5.14,4.842,5.06,45584,0
2016-12-12,5.01,5.016,4.82,4.85,23164,0
2016-12-13,4.83,5.005,4.83,4.95,21252,0
2016-12-14,4.94,5.04,4.9,4.95,119200,0
2016-12-15,5,5,4.88,4.89,38078,0
2016-12-16,4.92,4.92,4.66,4.81,160050,0
2016-12-19,4.81,4.97,4.81,4.94,19296,0
2016-12-20,4.96,5.1,4.96,5.06,17546,0
2016-12-21,5.03,5.08,4.9,4.92,20987,0
2016-12-22,5.03,5.03,4.83,4.87,39727,0
2016-12-23,4.84,4.95,4.821,4.93,23241,0
2016-12-27,4.9,4.973,4.885,4.94,21566,0
2016-12-28,4.9,4.97,4.9,4.93,22714,0
2016-12-29,4.92,4.96,4.87,4.93,23750,0
2016-12-30,4.91,4.94,4.84,4.86,38926,0
2017-01-03,4.89,5,4.72,4.8,106563,0
2017-01-04,4.8,4.94,4.8,4.92,28582,0
2017-01-05,4.88,4.95,4.88,4.9,16452,0
2017-01-06,4.94,4.94,4.85,4.91,29728,0
2017-01-09,4.9,5,4.82,4.93,157253,0
2017-01-10,4.94,5.14,4.94,5.09,70345,0
2017-01-11,5.09,5.35,5.05,5.28,58069,0
2017-01-12,5.26,5.26,5.07,5.09,11038,0
2017-01-13,5.15,5.16,5.1,5.12,31603,0
2017-01-17,5.1,5.125,5,5.1,45737,0
2017-01-18,5.14,5.143,5.1,5.12,17859,0
2017-01-19,5.09,5.12,5.07,5.08,34383,0
2017-01-20,5.1,5.15,5.09,5.12,32820,0
2017-01-23,5.08,5.23,5.08,5.16,39222,0
2017-01-24,5.15,5.3,5.15,5.28,43884,0
2017-01-25,5.3,5.3,5.25,5.29,61159,0
2017-01-26,5.3,5.45,5.3,5.4,79353,0
2017-01-27,5.4,5.45,5.37,5.42,118309,0
2017-01-30,5.37,5.44,5.26,5.31,21918,0
2017-01-31,5.28,5.37,5.24,5.35,213244,0
2017-02-01,5.38,5.4,5.31,5.32,14842,0
2017-02-02,5.34,5.34,5.24,5.27,22740,0
2017-02-03,5.32,5.34,5.25,5.27,26443,0
2017-02-06,5.27,5.28,5.17,5.2,19819,0
2017-02-07,5.23,5.25,5.14,5.17,70697,0
2017-02-08,5.15,5.2,5.02,5.03,46284,0
2017-02-09,4.78,4.98,4.78,4.84,245507,0
2017-02-10,4.84,4.9,4.791,4.83,248702,0
2017-02-13,4.83,4.92,4.75,4.91,19414,0
2017-02-14,4.84,4.95,4.8049,4.94,36158,0
2017-02-15,4.92,4.97,4.89,4.95,66353,0
2017-02-16,4.9,4.95,4.9,4.93,36043,0
2017-02-17,4.92,5.06,4.92,5.03,101276,0
2017-02-21,5.01,5.27,4.95,5.22,51109,0
2017-02-22,5.19,5.24,5.1401,5.2,23723,0
2017-02-23,5.145,5.25,5.145,5.18,16705,0
2017-02-24,5.11,5.22,5.03,5.06,11755,0
2017-02-27,5.07,5.13,5.01,5.02,12959,0
2017-02-28,5.01,5.06,4.85,4.91,60736,0
2017-03-01,5,5.08,4.91,4.94,22290,0
2017-03-02,4.92,4.97,4.92,4.94,74381,0
2017-03-03,4.95,4.95,4.8886,4.91,23949,0
2017-03-06,4.87,4.87,4.65,4.72,52675,0
2017-03-07,4.69,4.74,4.66,4.67,17162,0
2017-03-08,4.71,4.75,4.61,4.64,25192,0
2017-03-09,4.93,4.93,4.59,4.62,13221,0
2017-03-10,4.62,4.68,4.62,4.65,27983,0
2017-03-13,4.65,4.71,4.63,4.7,27142,0
2017-03-14,4.68,4.69,4.61,4.66,18324,0
2017-03-15,4.65,4.81,4.65,4.78,17177,0
2017-03-16,4.808,4.87,4.7,4.73,26106,0
2017-03-17,4.7,4.81,4.7,4.78,95594,0
2017-03-20,4.75,4.94,4.66,4.82,67966,0
2017-03-21,4.83,4.83,4.59,4.62,28204,0
2017-03-22,4.59,4.59,4.5,4.58,31412,0
2017-03-23,4.55,4.66,4.51,4.6,11205,0
2017-03-24,4.73,4.79,4.52,4.54,16141,0
2017-03-27,4.5,4.6,4.5,4.56,34894,0
2017-03-28,4.52,4.63,4.5,4.58,31963,0
2017-03-29,4.56,4.625,4.55,4.6,13923,0
2017-03-30,4.58,4.67,4.58,4.64,19858,0
2017-03-31,4.61,4.93,4.61,4.84,93293,0
2017-04-03,4.81,4.84,4.73,4.73,32592,0
2017-04-04,4.7401,4.7401,4.5,4.53,41763,0
2017-04-05,4.5601,4.61,4.4,4.41,31998,0
2017-04-06,4.41,4.44,4.38,4.4,28490,0
2017-04-07,4.37,4.48,4.3552,4.4,31924,0
2017-04-10,4.42,4.42,4.33,4.36,17567,0
2017-04-11,4.35,4.4,4.33,4.37,23891,0
2017-04-12,4.35,4.36,4.27,4.29,827952,0
2017-04-13,4.25,4.4,4.21,4.29,122346,0
2017-04-17,4.27,4.4,4.27,4.36,30906,0
2017-04-18,4.32,4.4,4.29,4.4,27295,0
2017-04-19,4.39,4.4899,4.39,4.46,23848,0
2017-04-20,4.46,4.55,4.46,4.54,15573,0
2017-04-21,4.52,4.53,4.43,4.47,29553,0
2017-04-24,4.56,4.6,4.48,4.6,23398,0
2017-04-25,4.66,4.69,4.5,4.56,33500,0
2017-04-26,4.54,4.64,4.41,4.57,82244,0
2017-04-27,4.57,4.58,4.47,4.56,32283,0
2017-04-28,4.47,4.61,4.47,4.57,23241,0
2017-05-01,4.58,4.74,4.5475,4.63,25170,0
2017-05-02,4.67,4.77,4.58,4.7,41413,0
2017-05-03,4.7,4.84,4.69,4.75,42465,0
2017-05-04,4.57,4.57,4.41,4.55,41745,0
2017-05-05,4.55,4.63,4.545,4.6,88676,0
2017-05-08,4.55,4.6,4.32,4.34,66404,0
2017-05-09,4.4,4.4,4.17,4.3,55985,0
2017-05-10,4.3,4.4299,4.27,4.32,19246,0
2017-05-11,4.3,4.42,4.22,4.29,28455,0
2017-05-12,4.25,4.34,4.25,4.29,53202,0
2017-05-15,4.27,4.35,4.27,4.31,20965,0
2017-05-16,4.2853,4.34,4.23,4.31,52703,0
2017-05-17,4.22,4.26,4.11,4.14,52647,0
2017-05-18,4.2,4.3453,4.2,4.23,36398,0
2017-05-19,4.2,4.23,4.2,4.21,41512,0
2017-05-22,4.2,4.225,4.1432,4.19,33961,0
2017-05-23,4.2,4.25,4.15,4.17,8764,0
2017-05-24,4.16,4.17,4.13,4.15,5799,0
2017-05-25,4.15,4.22,4.11,4.16,35775,0
2017-05-26,4.16,4.2,4.125,4.17,30235,0
2017-05-30,4.15,4.19,4.14,4.15,34389,0
2017-05-31,4.15,4.21,4.15,4.15,9969,0
2017-06-01,4.15,4.22,4.15,4.21,28889,0
2017-06-02,4.2,4.25,4.19,4.21,20206,0
2017-06-05,4.2,4.25,4.17,4.22,77342,0
2017-06-06,4.2,4.25,4.18,4.22,31276,0
2017-06-07,4.21,4.23,4.17,4.21,20461,0
2017-06-08,4.19,4.25,4.19,4.25,14881,0
2017-06-09,4.26,4.49,4.25,4.43,40247,0
2017-06-12,4.44,4.46,4.38,4.43,75717,0
2017-06-13,4.48,4.5,4.4,4.42,25509,0
2017-06-14,4.44,4.45,4.365,4.44,44293,0
2017-06-15,4.37,4.46,4.37,4.4,13914,0
2017-06-16,4.37,4.47,4.33,4.47,89350,0
2017-06-19,4.46,4.46,4.395,4.44,24698,0
2017-06-20,4.4,4.43,4.37,4.4,19523,0
2017-06-21,4.4,4.43,4.37,4.38,25507,0
2017-06-22,4.39,4.45,4.38,4.41,15481,0
2017-06-23,4.42,4.6,4.32,4.59,249108,0
2017-06-26,4.55,4.5851,4.18,4.35,41709,0
2017-06-27,4.31,4.37,4.15,4.2,33119,0
2017-06-28,4.25,4.25,4.1396,4.24,21760,0
2017-06-29,4.24,4.24,4.17,4.21,19390,0
2017-06-30,4.2,4.36,4.1951,4.33,33138,0
2017-07-03,4.35,4.35,4.22,4.25,6783,0
2017-07-05,4.2,4.3,4.19,4.23,27213,0
2017-07-06,4.16,4.21,4.13,4.19,24101,0
2017-07-07,4.19,4.22,4.19,4.21,10032,0
2017-07-10,4.2,4.27,4.1825,4.24,35996,0
2017-07-11,4.26,4.27,4.23,4.27,22258,0
2017-07-12,4.28,4.33,4.245,4.26,16224,0
2017-07-13,4.25,4.3188,4.25,4.3,10667,0
2017-07-14,4.29,4.37,4.29,4.33,12446,0
2017-07-17,4.32,4.32,4.27,4.3,28682,0
2017-07-18,4.26,4.36,4.26,4.35,20721,0
2017-07-19,4.36,4.44,4.35,4.36,19237,0
2017-07-20,4.36,4.4,4.31,4.35,43706,0
2017-07-21,4.44,4.45,4.34,4.35,35589,0
2017-07-24,4.35,4.39,4.35,4.36,22711,0
2017-07-25,4.39,4.435,4.38,4.42,26334,0
2017-07-26,4.4278,4.46,4.38,4.4,10380,0
2017-07-27,4.44,4.47,4.35,4.35,12396,0
2017-07-28,4.36,4.3892,4.3,4.32,17866,0
2017-07-31,4.34,4.4,4.29,4.35,35038,0
2017-08-01,4.39,4.65,4.34,4.61,98231,0
2017-08-02,4.62,4.62,4.43,4.43,25174,0
2017-08-03,4.42,4.45,4.32,4.36,19379,0
2017-08-04,4.65,4.65,4.4003,4.45,18380,0
2017-08-07,4.42,4.43,4.24,4.25,21730,0
2017-08-08,4.21,4.2501,4.1,4.12,53600,0
2017-08-09,4.1,4.13,4.1,4.1,14388,0
2017-08-10,4.1,4.13,4.1,4.1,56955,0
2017-08-11,4.14,4.14,4.1,4.11,21466,0
2017-08-14,4.13,4.27,4.115,4.19,20160,0
2017-08-15,4.17,4.19,4.1,4.1,26420,0
2017-08-16,4.1,4.24,4.1,4.18,36737,0
2017-08-17,4.14,4.22,4.1,4.1,60470,0
2017-08-18,4.05,4.18,3.9977,4.05,22390,0
2017-08-21,4.03,4.06,3.92,3.92,18496,0
2017-08-22,3.91,4.079,3.91,4.01,20787,0
2017-08-23,3.97,4.1,3.97,4.04,17565,0
2017-08-24,4.08,4.19,3.99,4,63155,0
2017-08-25,4.1,4.1,3.98,4,12683,0
2017-08-28,4.03,4.11,3.9008,3.99,31094,0
2017-08-29,3.93,4.04,3.93,3.99,12825,0
2017-08-30,4,4.04,3.96,3.98,21116,0
2017-08-31,4.02,4.14,3.97,3.99,35191,0
2017-09-01,4.02,4.04,3.9,4.04,20886,0
2017-09-05,4.01,4.09,3.95,3.97,34114,0
2017-09-06,4,4.15,3.92,4.14,21095,0
2017-09-07,4.13,4.28,4.06,4.28,48200,0
2017-09-08,4.23,4.31,4.23,4.27,18007,0
2017-09-11,4.29,4.42,4.2501,4.39,22391,0
2017-09-12,4.39,4.43,4.35,4.39,18978,0
2017-09-13,4.39,4.46,4.39,4.45,17327,0
2017-09-14,4.44,4.62,4.44,4.6,34787,0
2017-09-15,4.61,4.64,4.54,4.63,158367,0
2017-09-18,4.63,4.7,4.6,4.62,56152,0
2017-09-19,4.62,4.62,4.55,4.61,25733,0
2017-09-20,4.61,4.6199,4.56,4.59,25172,0
2017-09-21,4.59,4.67,4.431,4.67,18769,0
2017-09-22,4.66,4.74,4.66,4.74,27922,0
2017-09-25,4.72,4.78,4.7,4.78,10372,0
2017-09-26,4.77,4.85,4.77,4.82,17925,0
2017-09-27,4.85,4.92,4.58,4.77,119566,0
2017-09-28,4.73,4.81,4.66,4.81,17677,0
2017-09-29,4.79,4.85,4.75,4.8,14223,0
2017-10-02,4.8,4.9,4.8,4.88,25083,0
2017-10-03,4.88,4.88,4.86,4.87,23207,0
2017-10-04,4.88,4.9,4.86,4.89,350810,0
2017-10-05,4.9,4.9,4.86,4.9,16932,0
2017-10-06,4.88,4.93,4.86,4.89,30239,0
2017-10-09,4.9,4.9,4.86,4.88,53467,0
2017-10-10,4.89,4.9,4.88,4.9,66157,0
2017-10-11,4.86,4.9,4.86,4.89,27446,0
2017-10-12,4.86,4.901,4.86,4.89,35532,0
2017-10-13,4.88,4.91,4.88,4.9,18748,0
2017-10-16,4.9,4.9,4.88,4.9,32215,0
2017-10-17,4.9,4.9,4.71,4.74,22845,0
2017-10-18,4.75,4.89,4.69,4.86,14658,0
2017-10-19,4.8,4.82,4.74,4.8,9412,0
2017-10-20,4.86,4.9,4.83,4.86,17577,0
2017-10-23,4.86,4.86,4.766,4.77,10502,0
2017-10-24,4.8,4.8,4.72,4.74,20175,0
2017-10-25,4.742,4.75,4.7,4.74,10203,0
2017-10-26,4.78,4.9,4.74,4.9,95855,0
2017-10-27,4.68,4.89,4.67,4.88,36335,0
2017-10-30,4.81,4.83,4.76,4.77,20572,0
2017-10-31,4.78,4.79,4.71,4.72,346572,0
2017-11-01,5,5,4.72,4.76,38614,0
2017-11-02,4.71,4.71,4.48,4.69,106069,0
2017-11-03,4.69,4.74,4.5,4.72,45285,0
2017-11-06,4.73,4.73,4.62,4.67,19215,0
2017-11-07,4.63,4.67,4.45,4.455,25410,0
2017-11-08,4.45,4.54,4.3701,4.5,38651,0
2017-11-09,4.47,4.55,4.25,4.35,49413,0
2017-11-10,4.38,4.57,4.13,4.13,84680,0
