Date,Open,High,Low,Close,Volume,OpenInt
2012-08-20,9.92,10.76,9.92,10.3,354912,0
2012-08-21,10.7,11.19,10.49,10.98,368211,0
2012-08-22,10.85,11.19,10.4,10.82,275416,0
2012-08-23,9.78,10,9.57,9.57,1568713,0
2012-08-24,9.71,9.81,9.61,9.77,375212,0
2012-08-27,10,10,9.67,9.7,263128,0
2012-08-28,9.66,9.76,9.66,9.76,135967,0
2012-08-29,9.7,9.76,9.65,9.71,146250,0
2012-08-30,9.77,9.77,9.51,9.52,166780,0
2012-08-31,9.6,9.75,9.55,9.75,203720,0
2012-09-04,9.87,9.93,9.76,9.77,441515,0
2012-09-05,9.84,9.89,9.72,9.77,124869,0
2012-09-06,9.96,9.96,9.83,9.86,313807,0
2012-09-07,9.97,10.25,9.95,10.16,394360,0
2012-09-10,10.14,10.2,10,10.1,252555,0
2012-09-11,10.18,10.22,10.08,10.12,301763,0
2012-09-12,10.23,10.25,10.01,10.09,106450,0
2012-09-13,10.16,10.32,10.02,10.31,415575,0
2012-09-14,10.44,10.81,10.25,10.69,326084,0
2012-09-17,10.81,10.87,10.61,10.78,369300,0
2012-09-18,10.9,11.3,10.79,11.29,562464,0
2012-09-19,11.55,12.37,11.55,12.08,853830,0
2012-09-20,11.95,12.04,11.62,11.82,377547,0
2012-09-21,12.24,12.73,12.15,12.6,717306,0
2012-09-24,12.35,12.6,12,12.55,519852,0
2012-09-25,12.84,12.84,12.15,12.19,547030,0
2012-09-26,11.9,12.37,11.75,12.33,623335,0
2012-09-27,12.66,12.71,12.5,12.7,512236,0
2012-09-28,12.73,13.25,12.63,12.86,628147,0
2012-10-01,13.44,13.6,13.12,13.4,1234038,0
2012-10-02,13.83,13.95,13.26,13.46,980124,0
2012-10-03,13.45,13.55,13.25,13.38,481304,0
2012-10-04,13.67,14.25,13.52,14.23,1050550,0
2012-10-05,14.53,15.36,14.26,14.73,2276233,0
2012-10-08,14.92,15.43,14.71,15.07,1889288,0
2012-10-09,15.17,15.22,13.79,14.02,2512458,0
2012-10-10,13.91,13.94,13,13.65,1600645,0
2012-10-11,13.82,14.27,13.82,14,981968,0
2012-10-12,14.19,14.2,13.5,13.62,670363,0
2012-10-15,13.36,13.59,13.19,13.56,765337,0
2012-10-16,13.43,13.93,13.43,13.75,642234,0
2012-10-17,13.72,14.04,13.72,13.94,588705,0
2012-10-18,13.71,13.9,13.66,13.75,358944,0
2012-10-19,13.53,13.59,13.3,13.59,598257,0
2012-10-22,13.62,13.68,13.4,13.68,384500,0
2012-10-23,13.47,13.54,13.32,13.5,455281,0
2012-10-24,13.76,13.76,13.47,13.54,359346,0
2012-10-25,13.77,13.98,13.68,13.85,771014,0
2012-10-26,13.82,14.08,13.57,13.74,521339,0
2012-10-31,13.81,14.05,13.77,14.04,667596,0
2012-11-01,14.11,14.11,13.8,13.95,300912,0
2012-11-02,13.8,13.8,13.49,13.69,634461,0
2012-11-05,13.67,13.67,13.43,13.5,395819,0
2012-11-06,13.7,13.7,13.33,13.46,407186,0
2012-11-07,13.62,13.93,13.4,13.86,559698,0
2012-11-08,13.98,14.4,13.77,14.24,904706,0
2012-11-09,14.19,14.56,14.19,14.26,719861,0
2012-11-12,14.48,14.76,14.38,14.48,620396,0
2012-11-13,14.41,14.5,13.6,13.78,581036,0
2012-11-14,13.8,13.8,12.35,12.53,2609369,0
2012-11-15,12,12.04,10.88,10.99,2350074,0
2012-11-16,10.95,11.71,10.67,11.24,1412000,0
2012-11-19,11.83,11.99,11.53,11.9,753904,0
2012-11-20,12.06,12.14,11.6,11.83,464994,0
2012-11-21,11.77,11.89,11.57,11.87,246691,0
2012-11-23,12.11,12.4,12,12.26,339586,0
2012-11-26,12.54,12.54,12.17,12.23,350237,0
2012-11-27,12.4,12.51,12.21,12.34,329080,0
2012-11-28,12.04,12.24,11.79,12.19,325052,0
2012-11-29,12.45,12.49,12.21,12.35,228018,0
2012-11-30,12.37,12.37,12,12.28,236138,0
2012-12-03,12.35,12.35,12.08,12.09,190771,0
2012-12-04,11.81,11.89,11.6,11.76,396217,0
2012-12-05,11.77,11.95,11.27,11.59,366391,0
2012-12-06,11.5,11.75,11.39,11.58,233124,0
2012-12-07,11.63,11.83,11.58,11.78,155680,0
2012-12-10,12,12.18,11.83,12.15,294071,0
2012-12-11,12.15,12.25,12,12.09,215003,0
2012-12-12,12.23,12.49,12.2,12.43,431962,0
2012-12-13,12.14,12.45,12.02,12.36,362602,0
2012-12-14,12.22,12.6,12.22,12.55,321856,0
2012-12-17,12.43,12.49,11.92,11.99,380903,0
2012-12-18,12.04,12.1,11.51,11.55,606004,0
2012-12-19,11.46,11.59,11.3,11.5,244551,0
2012-12-20,11.29,11.52,10.91,11.39,486272,0
2012-12-21,11.1,11.89,11.1,11.89,371251,0
2012-12-24,11.63,11.97,11.58,11.65,145414,0
2012-12-26,11.65,11.85,11.65,11.73,132265,0
2012-12-27,11.6,11.7,11.32,11.7,187501,0
2012-12-28,11.73,11.75,11.35,11.46,192852,0
2012-12-31,11.56,11.8,11.3,11.8,407127,0
2013-01-02,12.2,12.45,12.08,12.37,581469,0
2013-01-03,12.33,12.33,11.76,11.78,364829,0
2013-01-04,11.61,11.74,11.33,11.74,438477,0
2013-01-07,11.66,11.76,11.5,11.66,241197,0
2013-01-08,11.75,12.03,11.64,11.95,191060,0
2013-01-09,11.96,12.29,11.96,12.29,218902,0
2013-01-10,12.32,12.46,12.3,12.41,243878,0
2013-01-11,12.42,12.5,12.26,12.45,307988,0
2013-01-14,12.62,12.69,12.51,12.68,217520,0
2013-01-15,12.69,13.01,12.68,12.87,232326,0
2013-01-16,12.89,12.98,12.67,12.76,102138,0
2013-01-17,12.82,13.12,12.77,13.11,244937,0
2013-01-18,13.13,13.25,12.9,13.11,236924,0
2013-01-22,13.23,13.23,13.01,13.13,213296,0
2013-01-23,13.1,13.16,12.46,12.66,388500,0
2013-01-24,12.42,12.55,12.16,12.18,442367,0
2013-01-25,12.12,12.17,11.62,11.91,443465,0
2013-01-28,11.74,11.88,11.41,11.53,405507,0
2013-01-29,11.57,11.86,11.57,11.71,309930,0
2013-01-30,12.1,12.17,11.87,11.87,312858,0
2013-01-31,11.88,12.23,11.61,12.12,206842,0
2013-02-01,12.3,12.37,12.06,12.16,160125,0
2013-02-04,12.03,12.4,11.93,12.4,233176,0
2013-02-05,12.44,12.44,12.05,12.2,176709,0
2013-02-06,12.11,12.43,12.11,12.3,142988,0
2013-02-07,12.3,12.53,12.18,12.42,243958,0
2013-02-08,12.35,12.42,12.21,12.31,109869,0
2013-02-11,12.25,12.25,11.9,11.93,281846,0
2013-02-12,11.95,12.1,11.94,12.08,290225,0
2013-02-13,12.1,12.29,11.98,11.98,275183,0
2013-02-14,12.19,12.19,11.8,11.85,252971,0
2013-02-15,11.54,11.75,10.66,10.86,1656909,0
2013-02-19,10.67,10.77,9.7,10.02,1617126,0
2013-02-20,9.79,9.81,9.06,9.16,1560441,0
2013-02-21,9.01,9.8,9.01,9.41,1562724,0
2013-02-22,9.47,9.53,9.3,9.44,438529,0
2013-02-25,9.7,10.08,9.69,9.82,635620,0
2013-02-26,9.81,10.09,9.6,9.63,747535,0
2013-02-27,9.57,9.6,9.27,9.45,813179,0
2013-02-28,9.41,9.48,9.28,9.4,436493,0
2013-03-01,9.34,9.4,9.11,9.14,464331,0
2013-03-04,9.19,9.19,8.25,8.4,1319797,0
2013-03-05,8.48,8.68,8.45,8.53,469070,0
2013-03-06,8.5,8.82,8.23,8.82,838440,0
2013-03-07,8.98,9.22,8.82,8.85,546433,0
2013-03-08,8.86,9.44,8.8,9.26,815758,0
2013-03-11,9.41,9.64,9.3,9.61,539345,0
2013-03-12,9.86,10.22,9.75,9.96,791639,0
2013-03-13,10.05,10.22,9.68,9.7,409800,0
2013-03-14,9.59,9.8,9.4,9.76,389580,0
2013-03-15,9.71,10.08,9.71,10.08,920598,0
2013-03-18,10.21,10.35,9.88,9.91,504445,0
2013-03-19,9.81,9.99,9.63,9.84,407559,0
2013-03-20,9.83,9.85,9.65,9.8,176966,0
2013-03-21,9.95,10.05,9.84,9.94,307577,0
2013-03-22,9.95,10.01,9.76,9.83,195157,0
2013-03-25,9.84,9.84,9.64,9.71,412734,0
2013-03-26,9.64,9.7,9.2,9.33,541789,0
2013-03-27,9.23,9.63,9.01,9.63,453921,0
2013-03-28,9.5,9.61,9.32,9.45,240961,0
2013-04-01,9.45,9.45,9.04,9.24,388808,0
2013-04-02,9.07,9.16,8.88,8.95,595331,0
2013-04-03,8.87,8.91,8.31,8.54,1016202,0
2013-04-04,8.58,9.04,8.27,9,740156,0
2013-04-05,9.1,9.38,9.05,9.21,401854,0
2013-04-08,9.15,9.18,8.82,9,284984,0
2013-04-09,9,9.35,8.9,9.28,397002,0
2013-04-10,9.26,9.35,8.88,9.04,364432,0
2013-04-11,9.02,9.03,8.8,8.96,364548,0
2013-04-12,8.75,8.75,8.02,8.2,1190088,0
2013-04-15,7.12,7.75,6.92,7,2118993,0
2013-04-16,7.32,7.36,6.87,6.95,1189556,0
2013-04-17,6.86,6.93,6.3,6.34,1427436,0
2013-04-18,6.41,7.09,6.3,7.02,1099669,0
2013-04-19,7.21,7.49,7.01,7.08,1000379,0
2013-04-22,7.5,7.5,7.1,7.44,631100,0
2013-04-23,7.45,7.45,6.93,7.36,834464,0
2013-04-24,7.46,7.91,7.3,7.79,742898,0
2013-04-25,8.3,8.63,7.99,8.1,1115740,0
2013-04-26,8.3,8.3,7.65,7.8,583314,0
2013-04-29,8.01,8.13,7.87,7.94,383757,0
2013-04-30,7.88,8.18,7.61,8.07,680826,0
2013-05-01,7.76,7.89,7.53,7.82,603736,0
2013-05-02,7.91,8.02,7.77,7.89,253116,0
2013-05-03,7.89,7.98,7.65,7.7,421890,0
2013-05-06,7.7,7.87,7.63,7.87,355624,0
2013-05-07,7.65,7.69,7.33,7.33,565067,0
2013-05-08,7.4,7.72,7.4,7.67,267154,0
2013-05-09,7.54,7.67,7.35,7.41,557624,0
2013-05-10,7.24,7.73,7.11,7.71,517239,0
2013-05-13,7.51,7.81,7.5,7.56,324255,0
2013-05-14,7.52,7.74,7.31,7.42,445526,0
2013-05-15,7.29,7.3,6.88,6.88,849309,0
2013-05-16,6.76,7.09,6.7,6.88,632076,0
2013-05-17,6.79,6.87,6.65,6.7,679838,0
2013-05-20,6.78,7.08,6.56,7,560895,0
2013-05-21,6.72,6.9,6.62,6.78,516805,0
2013-05-22,6.93,7.23,6.78,6.95,763509,0
2013-05-23,7.2,7.25,6.79,7.16,373229,0
2013-05-24,7.11,7.17,6.98,7.08,205001,0
2013-05-28,7.19,7.21,6.95,6.98,539322,0
2013-05-29,6.99,7.18,6.91,7.16,741319,0
2013-05-30,7.27,7.6,7.25,7.51,658179,0
2013-05-31,7.46,7.57,7.24,7.48,809349,0
2013-06-03,7.62,8.15,7.56,8.05,835806,0
2013-06-04,7.98,8.05,7.75,7.94,441345,0
2013-06-05,8.04,8.17,7.94,7.94,445863,0
2013-06-06,7.83,8.12,7.83,8.04,265895,0
2013-06-07,7.84,7.99,7.65,7.68,431393,0
2013-06-10,7.64,7.78,7.55,7.69,198080,0
2013-06-11,7.42,7.56,7.21,7.33,452170,0
2013-06-12,7.24,7.46,7.22,7.26,345200,0
2013-06-13,7.3,7.43,7.17,7.41,250633,0
2013-06-14,7.34,7.48,7.23,7.41,362489,0
2013-06-17,7.42,7.43,7.21,7.29,212218,0
2013-06-18,7.24,7.26,7.03,7.17,335922,0
2013-06-19,7.13,7.24,6.92,6.95,399468,0
2013-06-20,6.54,6.69,6.32,6.56,1244798,0
2013-06-21,6.54,6.64,6.16,6.4,2342295,0
2013-06-24,6.15,6.16,5.89,5.89,871088,0
2013-06-25,5.95,6.01,5.55,5.67,518903,0
2013-06-26,5.38,5.51,5.17,5.17,1201774,0
2013-06-27,5.18,5.2,4.87,4.89,1269022,0
2013-06-28,4.8,5.86,4.75,5.85,1806831,0
2013-07-01,5.97,6.72,5.95,6.15,1273466,0
2013-07-02,6.17,6.17,5.68,5.74,725880,0
2013-07-03,5.76,6.1,5.74,5.97,440586,0
2013-07-05,5.88,5.89,5.53,5.72,634720,0
2013-07-08,6.01,6.05,5.72,5.81,820508,0
2013-07-09,5.97,6.09,5.86,5.94,479998,0
2013-07-10,5.95,6.14,5.92,6.1,599013,0
2013-07-11,6.43,6.66,6.32,6.65,961630,0
2013-07-12,6.53,6.68,6.39,6.51,441565,0
2013-07-15,6.6,6.6,6.08,6.28,576746,0
2013-07-16,6.29,6.35,6.12,6.17,747412,0
2013-07-17,6.21,6.26,6.02,6.06,468291,0
2013-07-18,6.06,6.12,5.91,5.98,471040,0
2013-07-19,6.04,6.08,5.9,5.96,457856,0
2013-07-22,6.27,6.59,6.16,6.45,1409606,0
2013-07-23,6.39,6.66,6.34,6.66,781829,0
2013-07-24,6.47,6.56,6.04,6.09,1107135,0
2013-07-25,6.03,6.13,5.81,5.96,1569705,0
2013-07-26,5.88,6.01,5.79,5.93,887585,0
2013-07-29,5.94,5.98,5.8,5.92,366562,0
2013-07-30,5.95,5.99,5.8,5.8,296292,0
2013-07-31,5.8,5.85,5.63,5.73,621147,0
2013-08-01,5.67,5.67,5.33,5.5,1135474,0
2013-08-02,5.48,5.48,5.11,5.25,1178374,0
2013-08-05,5.26,5.5,5.26,5.35,617267,0
2013-08-06,5.26,5.37,5.09,5.18,595576,0
2013-08-07,5.08,5.11,4.95,5.03,591128,0
2013-08-08,5.19,5.51,5.16,5.44,421295,0
2013-08-09,5.48,5.66,5.35,5.55,448651,0
2013-08-12,5.89,6,5.83,5.93,867184,0
2013-08-13,5.97,6.05,5.87,6.01,524876,0
2013-08-14,5.93,6.04,5.78,6.01,793958,0
2013-08-15,5.96,6.5,5.91,6.5,1281898,0
2013-08-16,6.68,6.7,6.5,6.69,966427,0
2013-08-19,6.66,6.7,6.38,6.42,756169,0
2013-08-20,6.4,6.65,6.3,6.55,547645,0
2013-08-21,6.52,6.58,6.35,6.49,397853,0
2013-08-22,6.46,6.62,6.42,6.48,519696,0
2013-08-23,6.48,6.9,6.43,6.84,949245,0
2013-08-26,6.9,7.28,6.89,7.13,1344668,0
2013-08-27,7.34,7.47,6.73,6.86,1702909,0
2013-08-28,6.98,7.12,6.59,6.71,859752,0
2013-08-29,6.54,6.83,6.13,6.63,1085659,0
2013-08-30,6.44,6.66,6.3,6.54,552162,0
2013-09-03,6.71,6.71,6.32,6.43,567462,0
2013-09-04,6.41,6.46,6.2,6.4,691964,0
2013-09-05,6.43,6.44,6.08,6.12,541853,0
2013-09-06,6.17,6.34,6.12,6.26,361478,0
2013-09-09,6.34,6.35,6.23,6.29,213592,0
2013-09-10,6.18,6.18,5.89,5.91,665141,0
2013-09-11,5.85,5.9,5.72,5.85,738306,0
2013-09-12,5.58,5.61,5.29,5.37,1040808,0
2013-09-13,5.33,5.54,5.28,5.51,541586,0
2013-09-16,5.58,5.94,5.33,5.34,545231,0
2013-09-17,5.44,5.5,5.35,5.5,397775,0
2013-09-18,5.38,6.09,5.35,5.99,1556214,0
2013-09-19,6.18,6.21,5.82,5.9,768597,0
2013-09-20,5.71,5.81,5.43,5.48,880304,0
2013-09-23,5.5,5.51,5.28,5.28,611137,0
2013-09-24,5.17,5.49,5.17,5.49,460332,0
2013-09-25,5.53,5.63,5.37,5.5,440490,0
2013-09-26,5.55,5.6,5.35,5.44,553659,0
2013-09-27,5.51,5.56,5.41,5.42,286802,0
2013-09-30,5.37,5.47,5.3,5.38,231008,0
2013-10-01,5.17,5.3,5.11,5.22,516973,0
2013-10-02,5.3,5.48,5.12,5.23,557997,0
2013-10-03,5.19,5.25,5.02,5.07,382039,0
2013-10-04,5.13,5.18,5.02,5.12,301845,0
2013-10-07,5.17,5.21,4.98,5.02,555215,0
2013-10-08,5.02,5.1,4.92,4.93,404907,0
2013-10-09,4.9,5.01,4.71,4.96,746947,0
2013-10-10,5,5.1,4.85,4.92,398928,0
2013-10-11,4.81,4.82,4.72,4.74,632459,0
2013-10-14,4.82,4.87,4.75,4.8,374294,0
2013-10-15,4.77,4.92,4.75,4.9,402074,0
2013-10-16,4.89,4.94,4.77,4.9,392160,0
2013-10-17,5.06,5.14,5.03,5.1,799211,0
2013-10-18,5.11,5.13,5.02,5.02,422044,0
2013-10-21,5.03,5.23,5.02,5.19,436659,0
2013-10-22,5.24,5.54,5.24,5.51,729409,0
2013-10-23,5.47,5.68,5.35,5.45,422956,0
2013-10-24,5.5,5.77,5.49,5.74,470815,0
2013-10-25,5.66,5.8,5.6,5.71,424759,0
2013-10-28,5.74,5.92,5.72,5.8,325603,0
2013-10-29,5.79,5.8,5.38,5.38,481774,0
2013-10-30,5.5,5.56,5.24,5.39,491097,0
2013-10-31,5.23,5.44,5.22,5.39,340619,0
2013-11-01,5.41,5.41,5.15,5.24,753101,0
2013-11-04,5.24,5.55,5.19,5.51,704059,0
2013-11-05,5.5,5.54,5.34,5.4,429166,0
2013-11-06,5.4,5.4,5.28,5.4,436200,0
2013-11-07,5.26,5.36,5.12,5.12,436542,0
2013-11-08,5.04,5.45,5.01,5.43,580556,0
2013-11-11,5.35,5.42,5.21,5.37,202977,0
2013-11-12,5.34,5.45,5.16,5.19,427446,0
2013-11-13,5.23,5.31,5.15,5.25,283573,0
2013-11-14,5.31,5.38,5.2,5.35,470223,0
2013-11-15,5.26,5.3,5.08,5.11,626616,0
2013-11-18,5.11,5.14,4.9,5.06,908823,0
2013-11-19,4.94,5.03,4.85,4.92,528060,0
2013-11-20,4.84,4.88,4.61,4.64,872979,0
2013-11-21,4.56,4.59,4.34,4.46,1148356,0
2013-11-22,4.47,4.51,4.32,4.41,706138,0
2013-11-25,4.2,4.4,4.12,4.32,781045,0
2013-11-26,4.26,4.35,4.2,4.21,509515,0
2013-11-27,4.2,4.31,4.15,4.23,447808,0
2013-11-29,4.39,4.56,4.26,4.56,380733,0
2013-12-02,4.46,4.52,4.18,4.2,1045176,0
2013-12-03,4.21,4.26,4.19,4.2,752724,0
2013-12-04,4.29,4.41,4.2,4.39,999732,0
2013-12-05,4.28,4.28,4.2,4.24,527344,0
2013-12-06,4.3,4.34,3.95,4.01,1652120,0
2013-12-09,4.02,4.1,4.01,4.09,715543,0
2013-12-10,4.21,4.26,4.15,4.18,786492,0
2013-12-11,4.21,4.21,4.04,4.09,677949,0
2013-12-12,3.96,4.22,3.96,4.21,624341,0
2013-12-13,4.2,4.31,4.16,4.2,431570,0
2013-12-16,4.17,4.43,4.15,4.37,419031,0
2013-12-17,4.33,4.4,4.19,4.26,314279,0
2013-12-18,4.24,4.34,4.18,4.18,362500,0
2013-12-19,4.11,4.21,3.96,4.08,786077,0
2013-12-20,4.11,4.18,3.99,4.18,1326608,0
2013-12-23,4.11,4.11,3.94,4,906880,0
2013-12-24,3.95,4.05,3.95,4,281385,0
2013-12-26,4.06,4.13,4.03,4.06,384914,0
2013-12-27,4.09,4.21,4.05,4.21,444390,0
2013-12-30,4.19,4.27,4.12,4.12,663098,0
2013-12-31,4.12,4.3,4.04,4.27,851513,0
2014-01-02,4.35,4.59,4.34,4.58,1104059,0
2014-01-03,4.58,4.71,4.46,4.54,603084,0
2014-01-06,4.55,4.59,4.47,4.47,332908,0
2014-01-07,4.42,4.5,4.29,4.46,540794,0
2014-01-08,4.42,4.42,4.26,4.29,442902,0
2014-01-09,4.29,4.39,4.18,4.26,328037,0
2014-01-10,4.35,4.4,4.28,4.32,389629,0
2014-01-13,4.36,4.58,4.34,4.52,639376,0
2014-01-14,4.41,4.57,4.33,4.36,575851,0
2014-01-15,4.33,4.63,4.29,4.52,534329,0
2014-01-16,4.76,5.03,4.76,5,1880579,0
2014-01-17,5.2,5.24,5.08,5.21,1303056,0
2014-01-21,5.13,5.37,5.05,5.27,1177633,0
2014-01-22,5.3,5.31,5.08,5.12,606333,0
2014-01-23,5.2,5.33,5.15,5.18,737275,0
2014-01-24,5.27,5.31,5.19,5.29,1002076,0
2014-01-27,5.26,5.29,4.98,4.98,816854,0
2014-01-28,5.05,5.07,4.9,5.03,484051,0
2014-01-29,5.1,5.26,5.01,5.19,824197,0
2014-01-30,5.07,5.15,4.95,5.03,627217,0
2014-01-31,5.03,5.28,4.92,5.01,637192,0
2014-02-03,5.08,5.3,5,5.12,842508,0
2014-02-04,5.11,5.11,4.95,4.99,759648,0
2014-02-05,5.05,5.2,5,5.03,695642,0
2014-02-06,5.05,5.1,4.95,4.97,666130,0
2014-02-07,5.01,5.2,5,5.16,865521,0
2014-02-10,5.25,5.49,5.19,5.38,1429000,0
2014-02-11,5.46,5.7,5.4,5.65,1583529,0
2014-02-12,5.74,5.74,5.4,5.48,740953,0
2014-02-13,5.51,5.62,5.42,5.61,1131237,0
2014-02-14,5.71,5.92,5.68,5.83,1223062,0
2014-02-18,5.89,5.9,5.7,5.86,877845,0
2014-02-19,5.8,5.88,5.49,5.55,860501,0
2014-02-20,5.49,5.82,5.46,5.79,570660,0
2014-02-21,5.82,5.88,5.61,5.71,406584,0
2014-02-24,5.81,5.88,5.72,5.77,414625,0
2014-02-25,5.75,5.77,5.52,5.58,530132,0
2014-02-26,5.58,5.59,5.22,5.35,989327,0
2014-02-27,5.36,5.53,5.31,5.38,830955,0
2014-02-28,5.44,5.48,5.24,5.28,574974,0
2014-03-03,5.5,5.55,5.34,5.5,837729,0
2014-03-04,5.38,5.46,5.27,5.4,429971,0
2014-03-05,5.4,5.48,5.25,5.26,1015516,0
2014-03-06,5.43,5.47,5.31,5.36,872509,0
2014-03-07,5.31,5.36,5.14,5.31,639287,0
2014-03-10,5.28,5.29,5.16,5.2,842178,0
2014-03-11,5.17,5.59,5.17,5.49,1017159,0
2014-03-12,5.65,6.21,5.62,6.13,2525825,0
2014-03-13,6.17,6.91,6.01,6.76,2914866,0
2014-03-14,6.84,7.02,6.55,6.71,1811079,0
2014-03-17,6.74,6.85,6.4,6.45,1556591,0
2014-03-18,6.26,6.56,6.01,6.39,1081385,0
2014-03-19,6.21,6.31,6.05,6.07,778531,0
2014-03-20,5.87,6.32,5.87,6.22,961242,0
2014-03-21,6.3,6.41,6.07,6.23,731812,0
2014-03-24,6.04,6.06,5.66,5.75,1556749,0
2014-03-25,5.69,5.94,5.69,5.81,700257,0
2014-03-26,5.84,5.96,5.49,5.57,1058300,0
2014-03-27,5.49,5.64,5.4,5.62,837447,0
2014-03-28,5.62,5.86,5.5,5.78,625765,0
2014-03-31,5.8,5.81,5.47,5.57,606229,0
2014-04-01,5.62,5.7,5.5,5.56,416862,0
2014-04-02,5.69,5.97,5.69,5.88,858312,0
2014-04-03,5.88,5.91,5.71,5.84,605706,0
2014-04-04,5.99,6.02,5.88,5.94,721540,0
2014-04-07,5.87,6.02,5.7,5.78,818428,0
2014-04-08,5.91,5.94,5.78,5.92,818498,0
2014-04-09,5.84,6.01,5.77,5.93,339421,0
2014-04-10,5.96,6.03,5.91,5.97,471944,0
2014-04-11,5.98,6,5.74,5.74,742211,0
2014-04-14,5.85,5.93,5.69,5.78,351407,0
2014-04-15,5.62,5.62,5.43,5.51,904830,0
2014-04-16,5.55,5.55,5.43,5.51,358025,0
2014-04-17,5.45,5.52,5.3,5.37,761922,0
2014-04-21,5.29,5.51,5.29,5.45,559655,0
2014-04-22,5.26,5.28,4.98,5.26,1647316,0
2014-04-23,5.3,5.4,5.18,5.37,590777,0
2014-04-24,5.24,5.4,5.21,5.27,557064,0
2014-04-25,5.31,5.55,5.3,5.53,425606,0
2014-04-28,5.56,5.58,5.35,5.4,444180,0
2014-04-29,5.43,5.61,5.4,5.57,467137,0
2014-04-30,5.54,5.65,5.42,5.61,397116,0
2014-05-01,5.44,5.52,5.36,5.45,337756,0
2014-05-02,5.49,5.99,5.47,5.91,902340,0
2014-05-05,6,6.05,5.84,5.86,439019,0
2014-05-06,5.85,5.92,5.83,5.85,344142,0
2014-05-07,5.82,5.83,5.67,5.69,355703,0
2014-05-08,5.71,5.84,5.67,5.82,370307,0
2014-05-09,5.82,5.83,5.64,5.75,379839,0
2014-05-12,5.81,6,5.79,5.83,456354,0
2014-05-13,5.86,5.9,5.72,5.74,391812,0
2014-05-14,5.87,5.88,5.76,5.82,312490,0
2014-05-15,5.77,5.77,5.51,5.63,603295,0
2014-05-16,5.52,5.61,5.5,5.57,235277,0
2014-05-19,5.66,5.71,5.45,5.56,290700,0
2014-05-20,5.42,5.65,5.39,5.55,291032,0
2014-05-21,5.55,5.6,5.5,5.57,184075,0
2014-05-22,5.66,5.7,5.59,5.63,183739,0
2014-05-23,5.6,5.64,5.57,5.59,105866,0
2014-05-27,5.52,5.54,5.38,5.42,461296,0
2014-05-28,5.36,5.36,5.19,5.24,997937,0
2014-05-29,5.2,5.35,5.12,5.26,548325,0
2014-05-30,5.25,5.32,5.11,5.31,672256,0
2014-06-02,5.31,5.4,5.18,5.23,374672,0
2014-06-03,5.21,5.34,5.08,5.23,473414,0
2014-06-04,5.21,5.31,5.15,5.21,835049,0
2014-06-05,5.25,5.32,5.2,5.28,554485,0
2014-06-06,5.26,5.27,5.17,5.25,316996,0
2014-06-09,5.25,5.31,5.15,5.16,372330,0
2014-06-10,5.2,5.41,5.16,5.38,524400,0
2014-06-11,5.41,5.63,5.39,5.63,500952,0
2014-06-12,5.71,6.14,5.68,6.12,1185541,0
2014-06-13,6.13,6.16,5.89,6.13,679171,0
2014-06-16,6.17,6.34,6.11,6.26,1457306,0
2014-06-17,6.1,6.5,5.91,6.39,1580623,0
2014-06-18,6.35,6.71,6.32,6.66,1549626,0
2014-06-19,6.75,7.13,6.75,7.09,2510788,0
2014-06-20,7.03,7.06,6.73,6.98,4343603,0
2014-06-23,6.99,7.24,6.9,7.14,1010563,0
2014-06-24,7.16,7.23,6.83,6.83,1452501,0
2014-06-25,6.8,7.08,6.8,6.89,1013356,0
2014-06-26,6.81,6.93,6.69,6.78,1199875,0
2014-06-27,6.76,6.91,6.61,6.68,793434,0
2014-06-30,6.64,6.93,6.41,6.92,1080802,0
2014-07-01,6.98,6.98,6.76,6.81,589569,0
2014-07-02,6.85,7,6.75,6.95,679300,0
2014-07-03,6.85,7.12,6.71,7.1,652292,0
2014-07-07,7,7.13,6.88,6.92,670677,0
2014-07-08,7.03,7.15,6.85,7.14,1297642,0
2014-07-09,7.19,7.69,7.16,7.54,2132383,0
2014-07-10,7.64,7.68,7.05,7.09,1799066,0
2014-07-11,7.07,7.29,7,7.27,1176658,0
2014-07-14,6.85,7.19,6.76,7,1267142,0
2014-07-15,6.94,7.15,6.64,6.7,1083210,0
2014-07-16,6.58,6.75,6.5,6.63,953090,0
2014-07-17,6.7,7.01,6.6,7.01,1028813,0
2014-07-18,6.94,6.94,6.72,6.84,506074,0
2014-07-21,6.92,6.98,6.79,6.94,479374,0
2014-07-22,6.94,7,6.8,6.84,443634,0
2014-07-23,6.86,6.9,6.57,6.67,815917,0
2014-07-24,6.6,6.66,6.45,6.46,622343,0
2014-07-25,6.43,6.88,6.42,6.88,710472,0
2014-07-28,6.88,7.02,6.79,6.99,634594,0
2014-07-29,7,7.07,6.83,6.84,558263,0
2014-07-30,6.83,6.93,6.69,6.85,633324,0
2014-07-31,6.72,6.85,6.62,6.79,728825,0
2014-08-01,6.8,6.97,6.7,6.85,633463,0
2014-08-04,6.85,6.85,6.42,6.59,655023,0
2014-08-05,6.67,6.79,6.44,6.72,790064,0
2014-08-06,6.76,6.77,6.12,6.25,2397947,0
2014-08-07,6.21,6.23,5.94,5.99,1511890,0
2014-08-08,5.93,6.05,5.81,5.89,1055867,0
2014-08-11,5.88,6.06,5.79,5.92,1117624,0
2014-08-12,6.17,6.32,6.05,6.08,943867,0
2014-08-13,6.13,6.17,6.02,6.02,660960,0
2014-08-14,6.15,6.16,5.84,5.86,653496,0
2014-08-15,5.74,5.97,5.63,5.94,695590,0
2014-08-18,5.93,6.08,5.89,6.08,349546,0
2014-08-19,6.1,6.15,5.91,5.96,570718,0
2014-08-20,5.94,5.95,5.83,5.86,464890,0
2014-08-21,5.69,5.84,5.69,5.82,629665,0
2014-08-22,5.85,5.91,5.74,5.88,333742,0
2014-08-25,5.85,5.91,5.77,5.79,420961,0
2014-08-26,5.89,5.91,5.76,5.79,629220,0
2014-08-27,5.88,5.94,5.73,5.82,524199,0
2014-08-28,5.88,5.92,5.82,5.92,436110,0
2014-08-29,5.86,5.95,5.77,5.94,453499,0
2014-09-02,5.78,5.8,5.52,5.6,965780,0
2014-09-03,5.6,5.64,5.45,5.46,645435,0
2014-09-04,5.48,5.6,5.14,5.22,861004,0
2014-09-05,5.25,5.34,5.14,5.27,520098,0
2014-09-08,5.23,5.26,5.02,5.11,682283,0
2014-09-09,5.06,5.25,5.01,5.2,579295,0
2014-09-10,5.08,5.2,5.04,5.12,597349,0
2014-09-11,5.06,5.1,4.95,5.1,1076564,0
2014-09-12,4.95,5.01,4.83,4.88,1045059,0
2014-09-15,4.92,5.15,4.9,5.08,1004811,0
2014-09-16,5.1,5.29,5.01,5.17,778217,0
2014-09-17,5.21,5.21,4.88,4.91,988111,0
2014-09-18,4.88,4.93,4.69,4.75,1298410,0
2014-09-19,4.71,4.79,4.56,4.63,3836758,0
2014-09-22,4.54,4.55,4.19,4.27,2162360,0
2014-09-23,4.33,4.4,4.24,4.24,1290564,0
2014-09-24,4.25,4.34,4.18,4.19,681156,0
2014-09-25,4.15,4.55,4.13,4.55,1123148,0
2014-09-26,4.44,4.55,4.37,4.45,673645,0
2014-09-29,4.48,4.49,4.36,4.36,365964,0
2014-09-30,4.31,4.4,4.25,4.3,718380,0
2014-10-01,4.3,4.48,4.28,4.34,808241,0
2014-10-02,4.35,4.41,4.29,4.35,494997,0
2014-10-03,4.26,4.28,4,4.04,1095013,0
2014-10-06,4.06,4.34,4.04,4.25,1049815,0
2014-10-07,4.28,4.29,3.93,3.97,841843,0
2014-10-08,4.02,4.36,3.77,4.3,1382506,0
2014-10-09,4.3,4.41,3.96,4.08,1289732,0
2014-10-10,4.09,4.22,3.9,3.96,1228669,0
2014-10-13,4.04,4.35,3.99,4.17,1022412,0
2014-10-14,4.18,4.5,4.16,4.31,1554922,0
2014-10-15,4.35,4.56,4.27,4.39,993875,0
2014-10-16,4.53,4.65,4.39,4.46,935153,0
2014-10-17,4.42,4.42,4.12,4.13,1546013,0
2014-10-20,4.14,4.2,4,4.19,904196,0
2014-10-21,4.26,4.31,4.11,4.13,789329,0
2014-10-22,4.07,4.09,3.86,3.86,1289237,0
2014-10-23,3.81,4.02,3.77,4.02,945948,0
2014-10-24,4.09,4.1,3.81,3.81,896522,0
2014-10-27,3.81,3.82,3.71,3.72,838118,0
2014-10-28,3.74,3.8,3.66,3.78,1137750,0
2014-10-29,3.68,3.81,3.49,3.49,1984167,0
2014-10-30,3.43,3.45,2.89,2.91,2600503,0
2014-10-31,2.62,2.93,2.52,2.89,4094824,0
2014-11-03,2.9,2.95,2.83,2.89,3407122,0
2014-11-04,2.88,2.88,2.6,2.6,1631229,0
2014-11-05,2.49,2.68,2.45,2.45,1298076,0
2014-11-06,2.53,2.69,2.53,2.55,2392175,0
2014-11-07,2.69,2.77,2.6,2.7,1739482,0
2014-11-10,2.7,2.71,2.52,2.55,1630543,0
2014-11-11,2.52,2.96,2.52,2.91,1912421,0
2014-11-12,2.9,3.03,2.57,2.62,1999311,0
2014-11-13,2.82,2.85,2.58,2.58,1353221,0
2014-11-14,2.5,2.89,2.46,2.89,1370718,0
2014-11-17,2.87,3.15,2.76,3.11,1581479,0
2014-11-18,3.18,3.26,3.1,3.26,1575666,0
2014-11-19,3.19,3.23,2.83,2.86,2496924,0
2014-11-20,2.92,3.06,2.9,3.05,1270570,0
2014-11-21,3.19,3.21,2.99,3.09,1265366,0
2014-11-24,3.07,3.16,2.94,3.06,1093142,0
2014-11-25,3.09,3.25,3.03,3.15,1459473,0
2014-11-26,3.1,3.17,2.97,2.99,927988,0
2014-11-28,2.78,2.91,2.66,2.66,857840,0
2014-12-01,2.8,3,2.7,3,1341181,0
2014-12-02,2.86,2.97,2.72,2.75,1153891,0
2014-12-03,2.82,3.05,2.75,3.03,1089880,0
2014-12-04,2.99,3.09,2.83,2.87,1099422,0
2014-12-05,2.82,2.97,2.76,2.84,1424092,0
2014-12-08,2.85,3.02,2.71,2.97,1502868,0
2014-12-09,3.11,3.28,3.1,3.22,1763832,0
2014-12-10,3.22,3.35,3.17,3.28,1476472,0
2014-12-11,3.11,3.28,3.04,3.05,1218043,0
2014-12-12,3.03,3.08,2.87,2.95,1262178,0
2014-12-15,2.89,2.91,2.66,2.75,3049697,0
2014-12-16,2.85,2.86,2.63,2.71,1539339,0
2014-12-17,2.71,2.92,2.61,2.86,1824600,0
2014-12-18,2.89,3.22,2.83,3.21,1607506,0
2014-12-19,3.2,3.48,3.1,3.1,15951383,0
2014-12-22,3.4,3.44,2.87,2.92,2622000,0
2014-12-23,2.92,3.08,2.81,2.87,1166449,0
2014-12-24,2.97,3.2,2.92,3.19,1263451,0
2014-12-26,3.26,3.36,3.22,3.25,898783,0
2014-12-29,3.2,3.29,3.1,3.14,820811,0
2014-12-30,3.22,3.55,3.22,3.43,1474505,0
2014-12-31,3.32,3.55,3.26,3.4,1253773,0
2015-01-02,3.3,3.76,3.27,3.74,1452539,0
2015-01-05,3.81,3.84,3.59,3.78,1397215,0
2015-01-06,3.75,4.08,3.71,4.01,2242613,0
2015-01-07,3.82,4.04,3.76,3.8,1689500,0
2015-01-08,3.82,3.92,3.58,3.68,1293745,0
2015-01-09,3.6,3.82,3.55,3.78,1476667,0
2015-01-12,3.85,4.11,3.76,3.98,1581236,0
2015-01-13,4.11,4.13,3.69,3.77,1546946,0
2015-01-14,3.8,3.9,3.61,3.77,1812940,0
2015-01-15,4,4.11,3.89,3.98,1777637,0
2015-01-16,4.03,4.2,4,4.06,1213959,0
2015-01-20,4.18,4.35,4.15,4.23,1479239,0
2015-01-21,4.34,4.4,4.02,4.15,1421269,0
2015-01-22,4.22,4.28,4.05,4.09,1295517,0
2015-01-23,4.04,4.08,3.8,3.87,1350788,0
2015-01-26,3.81,4.01,3.75,3.98,995948,0
2015-01-27,3.96,4.23,3.96,4.15,1593020,0
2015-01-28,4.14,4.14,3.8,3.86,1513469,0
2015-01-29,3.77,3.91,3.7,3.91,1399277,0
2015-01-30,3.92,4.04,3.82,4.04,809525,0
2015-02-02,3.95,4.04,3.84,4,859541,0
2015-02-03,3.97,4.01,3.78,3.9,1337016,0
2015-02-04,3.93,4.08,3.86,4.02,786999,0
2015-02-05,4.01,4.14,3.94,4.1,574902,0
2015-02-06,3.94,4.05,3.8,3.85,993962,0
2015-02-09,3.93,3.98,3.85,3.93,377914,0
2015-02-10,3.9,3.9,3.75,3.82,628152,0
2015-02-11,3.82,3.85,3.63,3.68,649966,0
2015-02-12,3.77,3.77,3.56,3.6,713724,0
2015-02-13,3.65,3.78,3.65,3.74,607720,0
2015-02-17,3.7,3.71,3.57,3.62,610134,0
2015-02-18,3.55,3.62,3.31,3.55,1298342,0
2015-02-19,3.58,3.6,3.41,3.49,618686,0
2015-02-20,3.47,3.56,3.31,3.31,1137957,0
2015-02-23,3.31,3.5,3.28,3.42,533297,0
2015-02-24,3.43,3.5,3.36,3.39,635125,0
2015-02-25,3.41,3.54,3.41,3.53,630284,0
2015-02-26,3.59,3.69,3.52,3.55,712960,0
2015-02-27,3.62,3.7,3.59,3.62,760400,0
2015-03-02,3.71,3.73,3.36,3.4,951700,0
2015-03-03,3.4,3.49,3.28,3.33,735500,0
2015-03-04,3.32,3.34,3.14,3.19,791400,0
2015-03-05,3.22,3.28,3.12,3.14,517300,0
2015-03-06,3.05,3.08,2.91,2.97,1401200,0
2015-03-09,2.97,3,2.76,2.76,999200,0
2015-03-10,2.77,2.85,2.63,2.74,1557600,0
2015-03-11,2.73,2.9,2.61,2.86,1051600,0
2015-03-12,2.9,2.91,2.74,2.77,761300,0
2015-03-13,2.85,2.94,2.76,2.93,935500,0
2015-03-16,2.93,2.97,2.84,2.94,766400,0
2015-03-17,2.96,3.14,2.94,2.96,1227800,0
2015-03-18,2.96,3.14,2.83,3.11,1118800,0
2015-03-19,3.11,3.2,2.99,3.13,737800,0
2015-03-20,3.2,3.34,3.17,3.3,1480300,0
2015-03-23,3.29,3.35,3.2,3.31,800300,0
2015-03-24,3.31,3.38,3.29,3.37,539000,0
2015-03-25,3.45,3.55,3.42,3.45,857400,0
2015-03-26,3.57,3.6,3.32,3.36,858700,0
2015-03-27,3.35,3.48,3.17,3.38,670100,0
2015-03-30,3.32,3.32,3.16,3.29,741200,0
2015-03-31,3.25,3.33,3.18,3.28,1063700,0
2015-04-01,3.28,3.51,3.28,3.44,869900,0
2015-04-02,3.46,3.55,3.37,3.49,399500,0
2015-04-06,3.62,3.7,3.57,3.68,661300,0
2015-04-07,3.65,3.74,3.59,3.72,502824,0
2015-04-08,3.7,3.72,3.54,3.54,459100,0
2015-04-09,3.54,3.58,3.45,3.57,320339,0
2015-04-10,3.61,3.73,3.6,3.7,492700,0
2015-04-13,3.67,3.69,3.55,3.58,334500,0
2015-04-14,3.59,3.63,3.46,3.51,488800,0
2015-04-15,3.51,3.69,3.48,3.66,428306,0
2015-04-16,3.68,3.69,3.54,3.58,384515,0
2015-04-17,3.58,3.66,3.51,3.61,549600,0
2015-04-20,3.6,3.63,3.46,3.56,489589,0
2015-04-21,3.56,3.68,3.5,3.64,543974,0
2015-04-22,3.63,3.69,3.5,3.53,445606,0
2015-04-23,3.52,3.62,3.46,3.57,390000,0
2015-04-24,3.56,3.6,3.39,3.41,747000,0
2015-04-27,3.44,3.63,3.4,3.53,767600,0
2015-04-28,3.51,3.7,3.51,3.66,719200,0
2015-04-29,3.66,3.78,3.58,3.65,784500,0
2015-04-30,3.55,3.6,3.48,3.58,617600,0
2015-05-01,3.5,3.58,3.46,3.46,622000,0
2015-05-04,3.55,3.64,3.45,3.46,853600,0
2015-05-05,3.53,3.56,3.3,3.32,990500,0
2015-05-06,3.42,3.48,3.33,3.34,710181,0
2015-05-07,3.29,3.31,3.19,3.28,777080,0
2015-05-08,3.3,3.49,3.3,3.45,542000,0
2015-05-11,3.42,3.49,3.34,3.35,506700,0
2015-05-12,3.35,3.55,3.33,3.51,567005,0
2015-05-13,3.55,3.75,3.55,3.58,1283100,0
2015-05-14,3.64,3.72,3.56,3.62,601100,0
2015-05-15,3.58,3.68,3.56,3.6,950647,0
2015-05-18,3.7,3.71,3.53,3.59,769528,0
2015-05-19,3.49,3.5,3.35,3.35,770500,0
2015-05-20,3.35,3.45,3.35,3.44,458100,0
2015-05-21,3.43,3.43,3.36,3.39,280900,0
2015-05-22,3.38,3.44,3.33,3.37,308500,0
2015-05-26,3.28,3.28,3.13,3.22,667299,0
2015-05-27,3.23,3.31,3.17,3.2,559000,0
2015-05-28,3.22,3.28,3.19,3.24,466000,0
2015-05-29,3.24,3.35,3.21,3.32,349000,0
2015-06-01,3.36,3.37,3.24,3.25,427375,0
2015-06-02,3.32,3.36,3.29,3.32,377365,0
2015-06-03,3.29,3.32,3.22,3.24,247200,0
2015-06-04,3.2,3.25,3.18,3.18,340000,0
2015-06-05,3.15,3.25,3.13,3.15,418900,0
2015-06-08,3.15,3.33,3.13,3.33,390100,0
2015-06-09,3.35,3.41,3.19,3.2,346030,0
2015-06-10,3.27,3.3,3.2,3.3,407795,0
2015-06-11,3.25,3.27,3.19,3.2,267284,0
2015-06-12,3.19,3.2,3.13,3.16,256800,0
2015-06-15,3.12,3.27,3.09,3.18,394200,0
2015-06-16,3.14,3.18,3.09,3.11,374700,0
2015-06-17,3.09,3.15,3.03,3.15,534100,0
2015-06-18,3.23,3.36,3.22,3.23,674100,0
2015-06-19,3.24,3.27,3.03,3.03,714500,0
2015-06-22,3.02,3.12,3.02,3.06,467500,0
2015-06-23,3.02,3.04,2.92,3.01,948560,0
2015-06-24,3,3.05,2.98,3,251000,0
2015-06-25,3.02,3.06,2.98,3.06,331500,0
2015-06-26,3.01,3.06,3,3,303700,0
2015-06-29,3.05,3.08,3.01,3.04,472800,0
2015-06-30,3.01,3.07,2.94,2.94,679890,0
2015-07-01,2.95,3,2.84,2.87,610100,0
2015-07-02,2.94,3.2,2.91,3.2,1517500,0
2015-07-06,3.22,3.29,3.14,3.29,616800,0
2015-07-07,3.21,3.21,2.99,3.16,1018600,0
2015-07-08,3.11,3.18,3.03,3.07,574700,0
2015-07-09,3.12,3.12,3.03,3.04,529600,0
2015-07-10,3.05,3.05,2.98,3.03,336600,0
2015-07-13,2.96,3.11,2.88,3.11,585900,0
2015-07-14,3.07,3.16,3.02,3.02,359147,0
2015-07-15,3.01,3.08,2.96,3.03,431186,0
2015-07-16,3.06,3.13,2.99,3.13,596900,0
2015-07-17,3.03,3.06,2.91,2.96,966400,0
2015-07-20,2.85,2.88,2.63,2.65,1215200,0
2015-07-21,2.68,2.76,2.58,2.6,879700,0
2015-07-22,2.55,2.63,2.46,2.51,1008600,0
2015-07-23,2.53,2.56,2.26,2.3,1581600,0
2015-07-24,2.23,2.5,2.2,2.5,1263900,0
2015-07-27,2.45,2.66,2.33,2.35,776100,0
2015-07-28,2.48,2.49,2.35,2.42,553100,0
2015-07-29,2.45,2.5,2.37,2.45,506500,0
2015-07-30,2.44,2.48,2.36,2.43,416800,0
2015-07-31,2.46,2.56,2.45,2.55,569500,0
2015-08-03,2.55,2.65,2.41,2.44,378137,0
2015-08-04,2.52,2.52,2.41,2.5,372900,0
2015-08-05,2.5,2.5,2.3,2.3,674500,0
2015-08-06,2.32,2.49,2.29,2.49,611331,0
2015-08-07,2.5,2.6,2.45,2.45,379100,0
2015-08-10,2.53,2.72,2.42,2.7,728900,0
2015-08-11,2.74,2.86,2.66,2.83,662805,0
2015-08-12,2.89,3.12,2.85,3.09,1144100,0
2015-08-13,2.99,3.15,2.87,2.89,854100,0
2015-08-14,2.9,3.06,2.77,2.83,631300,0
2015-08-17,2.9,3.03,2.87,2.89,720200,0
2015-08-18,2.9,3.01,2.82,2.9,545600,0
2015-08-19,2.95,3.05,2.9,2.96,671100,0
2015-08-20,3.05,3.12,2.98,3.02,1259600,0
2015-08-21,3.02,3.08,2.89,2.95,1289700,0
2015-08-24,2.85,3.05,2.77,2.8,1318436,0
2015-08-25,2.79,2.84,2.55,2.65,799100,0
2015-08-26,2.56,2.58,2.36,2.5,1219200,0
2015-08-27,2.5,2.7,2.42,2.69,732800,0
2015-08-28,2.66,2.87,2.66,2.84,594300,0
2015-08-31,2.76,2.79,2.66,2.73,412200,0
2015-09-01,2.79,2.85,2.63,2.64,493200,0
2015-09-02,2.63,2.71,2.54,2.62,347900,0
2015-09-03,2.54,2.75,2.53,2.62,403000,0
2015-09-04,2.6,2.64,2.54,2.61,293100,0
2015-09-08,2.63,2.65,2.53,2.53,411100,0
2015-09-09,2.53,2.55,2.42,2.49,582800,0
2015-09-10,2.53,2.55,2.46,2.52,551274,0
2015-09-11,2.48,2.56,2.4,2.55,531200,0
2015-09-14,2.47,2.64,2.41,2.64,676500,0
2015-09-15,2.6,2.7,2.51,2.51,419900,0
2015-09-16,2.55,2.75,2.48,2.71,950400,0
2015-09-17,2.71,2.89,2.64,2.87,588568,0
2015-09-18,2.95,2.98,2.8,2.85,1199600,0
2015-09-21,2.85,2.92,2.78,2.85,399200,0
2015-09-22,2.78,2.82,2.75,2.76,299000,0
2015-09-23,2.79,2.86,2.69,2.73,277200,0
2015-09-24,2.75,2.93,2.75,2.9,729821,0
2015-09-25,2.88,2.89,2.73,2.78,378600,0
2015-09-28,2.68,2.77,2.63,2.64,408506,0
2015-09-29,2.66,2.74,2.6,2.62,270700,0
2015-09-30,2.62,2.69,2.56,2.67,396100,0
2015-10-01,2.7,2.75,2.57,2.57,284200,0
2015-10-02,2.69,2.83,2.65,2.83,480200,0
2015-10-05,2.83,2.98,2.83,2.95,578571,0
2015-10-06,3.03,3.06,2.9,2.9,811800,0
2015-10-07,2.96,2.99,2.8,2.89,559100,0
2015-10-08,2.82,3.03,2.77,2.81,541700,0
2015-10-09,2.96,3.02,2.85,3.02,629100,0
2015-10-12,3.1,3.13,2.91,2.96,372924,0
2015-10-13,2.93,3,2.85,2.9,696700,0
2015-10-14,2.95,3.08,2.95,3.05,955200,0
2015-10-15,3.09,3.16,3.01,3.1,927500,0
2015-10-16,3.08,3.14,3,3.03,364900,0
2015-10-19,3.01,3.03,2.85,2.94,723400,0
2015-10-20,2.92,3.08,2.92,2.98,333006,0
2015-10-21,2.96,2.96,2.87,2.9,345900,0
2015-10-22,2.88,3.05,2.85,2.99,449000,0
2015-10-23,3.03,3.08,2.9,3.04,522600,0
2015-10-26,3.08,3.09,2.99,3,298400,0
2015-10-27,2.59,2.73,2.58,2.68,3741100,0
2015-10-28,2.74,2.79,2.63,2.66,1780300,0
2015-10-29,2.64,2.69,2.6,2.65,1001200,0
2015-10-30,2.65,2.65,2.6,2.65,861000,0
2015-11-02,2.61,2.69,2.61,2.65,631408,0
2015-11-03,2.67,2.69,2.6,2.69,1080300,0
2015-11-04,2.72,2.82,2.72,2.76,1696922,0
2015-11-05,2.77,2.8,2.69,2.72,1347300,0
2015-11-06,2.65,2.7,2.63,2.67,768900,0
2015-11-09,2.65,2.74,2.65,2.7,561446,0
2015-11-10,2.66,2.73,2.65,2.66,518300,0
2015-11-11,2.67,2.74,2.67,2.7,680000,0
2015-11-12,2.64,2.73,2.64,2.68,388600,0
2015-11-13,2.68,2.7,2.62,2.65,378900,0
2015-11-16,2.66,2.73,2.65,2.67,334400,0
2015-11-17,2.61,2.64,2.52,2.53,825800,0
2015-11-18,2.57,2.66,2.53,2.65,731900,0
2015-11-19,2.68,2.76,2.68,2.7,1196500,0
2015-11-20,2.72,2.73,2.54,2.59,712100,0
2015-11-23,2.53,2.71,2.53,2.64,1007300,0
2015-11-24,2.67,2.75,2.64,2.64,812500,0
2015-11-25,2.64,2.73,2.62,2.66,413300,0
2015-11-27,2.58,2.64,2.56,2.59,170600,0
2015-11-30,2.55,2.67,2.55,2.64,474400,0
2015-12-01,2.64,2.74,2.64,2.73,459876,0
2015-12-02,2.69,2.69,2.6,2.66,304546,0
2015-12-03,2.67,2.72,2.63,2.68,398855,0
2015-12-04,2.7,2.88,2.7,2.88,1002700,0
2015-12-07,2.82,2.83,2.68,2.76,458300,0
2015-12-08,2.72,2.76,2.65,2.65,337498,0
2015-12-09,2.67,2.75,2.64,2.67,358100,0
2015-12-10,2.65,2.69,2.62,2.64,359200,0
2015-12-11,2.61,2.71,2.58,2.66,486100,0
2015-12-14,2.68,2.75,2.58,2.61,548489,0
2015-12-15,2.58,2.63,2.54,2.57,502500,0
2015-12-16,2.58,2.71,2.58,2.69,505700,0
2015-12-17,2.68,2.68,2.53,2.54,527800,0
2015-12-18,2.57,2.69,2.54,2.63,2463900,0
2015-12-21,2.65,2.75,2.61,2.63,434200,0
2015-12-22,2.61,2.69,2.59,2.61,276112,0
2015-12-23,2.64,2.75,2.61,2.75,383900,0
2015-12-24,2.75,2.8,2.71,2.74,258640,0
2015-12-28,2.71,2.74,2.65,2.69,275610,0
2015-12-29,2.72,2.75,2.62,2.62,400388,0
2015-12-30,2.61,2.625,2.53,2.57,584908,0
2015-12-31,2.55,2.63,2.55,2.63,489496,0
2016-01-04,2.7,2.7375,2.57,2.59,520990,0
2016-01-05,2.66,2.67,2.59,2.62,248380,0
2016-01-06,2.63,2.68,2.5895,2.65,444294,0
2016-01-07,2.7,2.77,2.65,2.69,860102,0
2016-01-08,2.62,2.71,2.6,2.68,459701,0
2016-01-11,2.69,2.7,2.55,2.55,774183,0
2016-01-12,2.55,2.55,2.35,2.38,1330655,0
2016-01-13,2.45,2.49,2.38,2.4,690468,0
2016-01-14,2.37,2.4,2.28,2.31,567321,0
2016-01-15,2.35,2.37,2.21,2.23,514945,0
2016-01-19,2.21,2.28,2,2.05,1053600,0
2016-01-20,2.15,2.17,1.94,2.02,1075493,0
2016-01-21,2.02,2.1,1.96,2.07,607390,0
2016-01-22,2.08,2.14,2.01,2.05,659897,0
2016-01-25,2.1,2.125,2.06,2.06,644440,0
2016-01-26,2.11,2.2,2.09,2.14,1166601,0
2016-01-27,2.18,2.255,2.15,2.22,672421,0
2016-01-28,2.21,2.26,2.2,2.23,441651,0
2016-01-29,2.23,2.3,2.2,2.28,446430,0
2016-02-01,2.32,2.38,2.29,2.31,444696,0
2016-02-02,2.31,2.32,2.22,2.24,284839,0
2016-02-03,2.26,2.45,2.26,2.4,709283,0
2016-02-04,2.53,2.59,2.44,2.46,1256214,0
2016-02-05,2.44,2.58,2.4,2.57,490967,0
2016-02-08,2.68,2.81,2.65,2.72,1343675,0
2016-02-09,2.78,2.81,2.51,2.58,795876,0
2016-02-10,2.6,2.6,2.375,2.54,831699,0
2016-02-11,2.74,2.84,2.6499,2.77,1441114,0
2016-02-12,2.77,2.84,2.7,2.81,884582,0
2016-02-16,2.75,2.78,2.63,2.66,915868,0
2016-02-17,2.66,2.77,2.57,2.65,905887,0
2016-02-18,2.61,3,2.58,2.9,1531170,0
2016-02-19,2.91,2.94,2.81,2.82,1978388,0
2016-02-22,2.77,2.91,2.761,2.83,608660,0
2016-02-23,2.88,2.92,2.78,2.81,809212,0
2016-02-24,2.87,2.98,2.84,2.86,912248,0
2016-02-25,2.82,2.95,2.81,2.91,575136,0
2016-02-26,2.88,2.94,2.81,2.85,474166,0
2016-02-29,2.91,3.009,2.8962,2.97,868007,0
2016-03-01,3.01,3.02,2.8,2.8,1059053,0
2016-03-02,2.87,3.06,2.82,3.04,965333,0
2016-03-03,3.06,3.27,3.06,3.27,1290611,0
2016-03-04,3.33,3.49,3.055,3.11,2115013,0
2016-03-07,3.19,3.29,3.08,3.17,1479463,0
2016-03-08,3.21,3.21,2.985,3,1054833,0
2016-03-09,2.95,3.1379,2.9,3.04,886547,0
2016-03-10,3.08,3.255,3.05,3.21,1068649,0
2016-03-11,3.17,3.215,3.08,3.11,721315,0
2016-03-14,3.19,3.26,3.06,3.14,1513807,0
2016-03-15,3.08,3.15,2.9864,3.14,937746,0
2016-03-16,3.09,3.35,3.06,3.33,1420613,0
2016-03-17,3.42,3.49,3.3,3.34,1304081,0
2016-03-18,3.38,3.45,3.23,3.38,5341066,0
2016-03-21,3.38,3.45,3.26,3.33,961381,0
2016-03-22,3.42,3.42,3.28,3.35,653184,0
2016-03-23,3.22,3.26,3.11,3.15,994724,0
2016-03-24,3.12,3.2,3.09,3.14,492049,0
2016-03-28,3.1,3.14,3.01,3.08,631337,0
2016-03-29,3.11,3.37,3.05,3.31,1235936,0
2016-03-30,3.31,3.39,3.2,3.27,724922,0
2016-03-31,3.29,3.3,3.16,3.29,726030,0
2016-04-01,3.21,3.34,3.1,3.34,868046,0
2016-04-04,3.34,3.36,3.17,3.18,577489,0
2016-04-05,3.27,3.36,3.2,3.35,637677,0
2016-04-06,3.32,3.4,3.28,3.32,874391,0
2016-04-07,3.41,3.49,3.26,3.34,1582154,0
2016-04-08,3.42,3.61,3.39,3.54,1374651,0
2016-04-11,3.64,4.03,3.64,3.85,2614476,0
2016-04-12,3.88,3.95,3.83,3.89,1386544,0
2016-04-13,3.82,4,3.77,3.91,1099117,0
2016-04-14,3.89,3.9383,3.72,3.83,868685,0
2016-04-15,3.83,3.975,3.75,3.89,688764,0
2016-04-18,3.94,4.06,3.88,3.93,909074,0
2016-04-19,4.14,4.2601,4.1,4.18,1408544,0
2016-04-20,4.12,4.27,3.87,3.91,2315997,0
2016-04-21,4.09,4.11,3.92,4.04,1209153,0
2016-04-22,4,4.06,3.81,3.98,1085112,0
2016-04-25,3.95,3.99,3.74,3.8,873885,0
2016-04-26,3.81,3.96,3.74,3.96,800994,0
2016-04-27,3.97,4,3.78,3.91,809622,0
2016-04-28,4,4.17,3.95,4.12,1372930,0
2016-04-29,4.24,4.36,4.19,4.27,1460452,0
2016-05-02,4.36,4.37,4.13,4.17,1311450,0
2016-05-03,4.16,4.25,3.97,4.05,1317116,0
2016-05-04,4,4.14,3.76,3.88,1053419,0
2016-05-05,3.9,3.97,3.785,3.92,644604,0
2016-05-06,4.01,4.36,3.99,4.17,1853673,0
2016-05-09,4.02,4.06,3.8805,3.92,985394,0
2016-05-10,3.97,4.1,3.87,4.1,717385,0
2016-05-11,4.26,4.3,4.03,4.3,1116354,0
2016-05-12,4.32,4.39,4.155,4.22,1049817,0
2016-05-13,4.24,4.27,4.11,4.19,726835,0
2016-05-16,4.33,4.42,4.25,4.29,1231951,0
2016-05-17,4.3,4.48,4.26,4.39,992624,0
2016-05-18,4.34,4.515,4.12,4.15,1689019,0
2016-05-19,4.03,4.235,3.99,4.14,1252131,0
2016-05-20,4.1,4.16,3.85,3.93,3760493,0
2016-05-23,3.85,4.07,3.76,3.93,836782,0
2016-05-24,3.85,3.9,3.57,3.57,1930588,0
2016-05-25,3.58,3.79,3.5,3.75,1117094,0
2016-05-26,3.86,3.89,3.67,3.71,846425,0
2016-05-27,3.7,3.7,3.47,3.49,1270484,0
2016-05-31,3.49,3.63,3.47,3.59,845084,0
2016-06-01,3.61,3.63,3.4687,3.55,637401,0
2016-06-02,3.53,3.6,3.495,3.55,345876,0
2016-06-03,3.8,3.99,3.79,3.99,1299521,0
2016-06-06,4.02,4.095,3.9,4.09,1214638,0
2016-06-07,4.01,4.14,3.9701,4.07,590368,0
2016-06-08,4.2,4.3,4.105,4.15,1160570,0
2016-06-09,4.14,4.33,4.1,4.3,1059389,0
2016-06-10,4.34,4.4299,4.19,4.21,1116049,0
2016-06-13,4.3,4.31,4.095,4.2,944607,0
2016-06-14,4.21,4.21,4,4.11,707408,0
2016-06-15,4.12,4.4,4.09,4.35,979086,0
2016-06-16,4.5,4.68,4.35,4.39,2382624,0
2016-06-17,4.5,4.61,4.45,4.55,2226674,0
2016-06-20,4.53,4.67,4.43,4.61,1206423,0
2016-06-21,4.54,4.57,4.36,4.45,935306,0
2016-06-22,4.46,4.48,4.34,4.38,790701,0
2016-06-23,4.48,4.506,4.38,4.46,1338412,0
2016-06-24,4.84,4.9,4.56,4.83,2726617,0
2016-06-27,4.91,4.92,4.65,4.82,1895759,0
2016-06-28,4.43,4.45,4.35,4.36,3494212,0
2016-06-29,4.41,4.47,4.39,4.41,3092158,0
2016-06-30,4.45,4.5,4.385,4.46,1544463,0
2016-07-01,4.62,4.67,4.47,4.64,1936384,0
2016-07-05,4.75,4.86,4.5,4.8,2368382,0
2016-07-06,4.91,5.1,4.79,5.04,2474384,0
2016-07-07,4.99,5,4.7,4.72,1923535,0
2016-07-08,4.75,4.955,4.7,4.9,1818847,0
2016-07-11,4.96,5.4,4.95,5.14,2749521,0
2016-07-12,5.2,5.2099,4.91,4.93,2294064,0
2016-07-13,5.04,5.24,5.01,5.21,1334057,0
2016-07-14,5.01,5.25,5,5.23,1156850,0
2016-07-15,5.2,5.32,5.14,5.17,956881,0
2016-07-18,5.24,5.27,5.16,5.22,1019762,0
2016-07-19,5.22,5.22,5.13,5.14,762246,0
2016-07-20,5.03,5.08,4.75,4.8,1959800,0
2016-07-21,4.78,5.15,4.78,5.15,1322362,0
2016-07-22,5.17,5.239,5.08,5.18,1108652,0
2016-07-25,5.1,5.19,4.91,4.98,1796456,0
2016-07-26,5.07,5.17,4.95,5.12,870010,0
2016-07-27,5.2,5.39,5.05,5.35,1450505,0
2016-07-28,5.39,5.44,5.2389,5.42,1076515,0
2016-07-29,5.51,5.78,5.44,5.68,2016672,0
2016-08-01,5.8,5.9,5.64,5.9,1328038,0
2016-08-02,5.95,6,5.76,5.78,2021685,0
2016-08-03,5.78,5.84,5.67,5.82,1113134,0
2016-08-04,5.81,6.09,5.79,5.94,1482132,0
2016-08-05,5.71,5.84,5.58,5.77,1712300,0
2016-08-08,5.77,5.96,5.71,5.84,1553006,0
2016-08-09,5.98,6.24,5.92,6.18,1648743,0
2016-08-10,6.43,6.48,6.3,6.43,1785770,0
2016-08-11,6.45,6.65,6.41,6.44,1429982,0
2016-08-12,6.52,6.75,6.435,6.53,1790602,0
2016-08-15,6.6,6.65,6.47,6.53,1544693,0
2016-08-16,6.54,6.59,6.42,6.54,1292572,0
2016-08-17,6.45,6.46,6.115,6.4,2676704,0
2016-08-18,6.44,6.59,6.35,6.5,1557407,0
2016-08-19,6.39,6.41,6.17,6.22,2639304,0
2016-08-22,6.05,6.22,5.86,6.21,1927288,0
2016-08-23,6.22,6.3,6.05,6.05,1573989,0
2016-08-24,5.93,6,5.35,5.39,3233979,0
2016-08-25,5.35,5.77,5.31,5.61,2046128,0
2016-08-26,5.8,5.91,5.48,5.61,2505158,0
2016-08-29,5.6,5.76,5.445,5.72,1548434,0
2016-08-30,5.67,5.73,5.3,5.43,1979049,0
2016-08-31,5.35,5.42,5.2,5.27,1995531,0
2016-09-01,5.2,5.71,5.18,5.71,2457879,0
2016-09-02,5.92,6.07,5.8001,6.01,2371699,0
2016-09-06,6.19,6.64,6.12,6.54,3657258,0
2016-09-07,6.56,6.57,6.25,6.52,2670892,0
2016-09-08,6.51,6.59,6.33,6.45,1638392,0
2016-09-09,6.29,6.37,5.91,6.09,3157485,0
2016-09-12,5.95,6.44,5.94,6.4,5791474,0
2016-09-13,6.28,6.37,6.04,6.21,3169673,0
2016-09-14,6.28,6.49,6.04,6.06,3890149,0
2016-09-15,5.95,5.96,5.71,5.71,6664770,0
2016-09-16,5.63,5.71,5.37,5.38,14334357,0
2016-09-19,5.48,5.58,5.34,5.38,3017787,0
2016-09-20,5.37,5.43,5.19,5.27,1903630,0
2016-09-21,5.42,5.6,5.35,5.56,3338595,0
2016-09-22,5.68,5.74,5.29,5.31,3172135,0
2016-09-23,5.33,5.38,5.02,5.06,3833199,0
2016-09-26,5.08,5.19,5.02,5.02,1320773,0
2016-09-27,4.95,5.0443,4.85,4.93,2674313,0
2016-09-28,4.91,5.16,4.85,5.14,1983062,0
2016-09-29,5.11,5.13,4.94,5.05,2155128,0
2016-09-30,5.16,5.23,4.99,5.03,1879052,0
2016-10-03,5.07,5.14,4.935,5.06,2225671,0
2016-10-04,4.86,4.91,4.57,4.59,3267621,0
2016-10-05,4.68,4.7,4.35,4.55,3020163,0
2016-10-06,4.39,4.46,4.33,4.43,2367131,0
2016-10-07,4.54,4.62,4.385,4.5,1967102,0
2016-10-10,4.56,4.63,4.51,4.63,1097748,0
2016-10-11,4.54,4.6,4.46,4.49,1033975,0
2016-10-12,4.48,4.595,4.45,4.54,834113,0
2016-10-13,4.6,4.8,4.49,4.68,1889281,0
2016-10-14,4.62,4.73,4.51,4.58,1395165,0
2016-10-17,4.6,4.68,4.57,4.63,737773,0
2016-10-18,4.7,4.97,4.64,4.95,2344565,0
2016-10-19,5.1,5.12,4.95,5,2046559,0
2016-10-20,5.01,5.06,4.88,4.98,1180486,0
2016-10-21,4.94,4.98,4.87,4.93,757093,0
2016-10-24,4.93,4.99,4.7,4.8,1254214,0
2016-10-25,4.83,4.975,4.83,4.89,989166,0
2016-10-26,4.92,4.93,4.68,4.76,1102704,0
2016-10-27,4.81,4.819,4.61,4.64,845766,0
2016-10-28,4.62,4.775,4.545,4.68,1446230,0
2016-10-31,4.68,4.83,4.58,4.82,963246,0
2016-11-01,4.98,5.075,4.82,4.99,2441721,0
2016-11-02,5.05,5.1399,4.79,4.8,2581491,0
2016-11-03,4.76,4.96,4.73,4.96,1572530,0
2016-11-04,4.92,4.96,4.75,4.88,1347949,0
2016-11-07,4.67,4.78,4.585,4.67,1305951,0
2016-11-08,4.71,4.84,4.5399,4.64,1585025,0
2016-11-09,4.95,4.97,4.4401,4.64,3186132,0
2016-11-10,4.6,4.6,4.15,4.16,3050450,0
2016-11-11,4.17,4.23,3.71,3.75,3461128,0
2016-11-14,3.65,3.97,3.61,3.87,3071839,0
2016-11-15,3.86,4.1,3.76,4.03,2692082,0
2016-11-16,4.02,4.02,3.795,3.94,1930901,0
2016-11-17,3.94,4.0441,3.7,3.78,2289550,0
2016-11-18,3.73,3.84,3.7,3.75,1810517,0
2016-11-21,3.82,3.92,3.76,3.88,1254949,0
2016-11-22,3.89,3.9,3.72,3.89,1295799,0
2016-11-23,3.65,3.75,3.6,3.68,1818034,0
2016-11-25,3.74,3.77,3.63,3.66,760641,0
2016-11-28,3.69,3.83,3.64,3.81,1282503,0
2016-11-29,3.76,3.79,3.7,3.76,993582,0
2016-11-30,3.72,3.75,3.64,3.7,1273537,0
2016-12-01,3.66,3.86,3.61,3.74,1594793,0
2016-12-02,3.82,4.02,3.78,3.92,1540835,0
2016-12-05,3.85,4.03,3.7701,3.96,1611437,0
2016-12-06,3.91,4.03,3.87,3.9,1030508,0
2016-12-07,3.99,4.1,3.9307,3.99,1410623,0
2016-12-08,3.98,4.04,3.9648,4.02,885359,0
2016-12-09,4.02,4.02,3.77,3.84,1587709,0
2016-12-12,3.86,3.91,3.73,3.78,2016596,0
2016-12-13,3.74,3.82,3.7,3.76,1674080,0
2016-12-14,3.87,3.92,3.595,3.6,2689525,0
2016-12-15,3.44,3.5299,3.31,3.38,3205327,0
2016-12-16,3.4,3.51,3.28,3.28,5761542,0
2016-12-19,3.33,3.4,3.28,3.34,1598887,0
2016-12-20,3.22,3.43,3.2,3.38,1491398,0
2016-12-21,3.4,3.46,3.34,3.37,1118661,0
2016-12-22,3.33,3.45,3.33,3.41,987595,0
2016-12-23,3.43,3.48,3.38,3.48,842189,0
2016-12-27,3.53,3.59,3.48,3.55,960098,0
2016-12-28,3.55,3.79,3.49,3.77,1451355,0
2016-12-29,3.82,4.1558,3.78,4.13,3150474,0
2016-12-30,4.17,4.259,3.8837,3.9,2094900,0
2017-01-03,3.94,4.17,3.9,4.16,1462320,0
2017-01-04,4.21,4.22,4.08,4.2,1103602,0
2017-01-05,4.27,4.47,4.27,4.42,2564658,0
2017-01-06,4.39,4.4701,4.04,4.16,2373451,0
2017-01-09,4.29,4.5,4.2,4.27,2631809,0
2017-01-10,4.27,4.52,4.27,4.31,1799260,0
2017-01-11,4.3,4.46,4.18,4.36,1690962,0
2017-01-12,4.49,4.52,4.23,4.3,1578344,0
2017-01-13,4.27,4.405,4.2,4.3,1093868,0
2017-01-17,4.64,4.66,4.42,4.51,1519448,0
2017-01-18,4.53,4.58,4.2642,4.36,1912154,0
2017-01-19,4.31,4.41,4.21,4.33,1217984,0
2017-01-20,4.34,4.51,4.26,4.41,1084390,0
2017-01-23,4.5,4.55,4.37,4.46,966771,0
2017-01-24,4.47,4.53,4.285,4.37,1456362,0
2017-01-25,4.34,4.34,4.18,4.32,1304140,0
2017-01-26,4.18,4.31,4.13,4.21,1032052,0
2017-01-27,4.24,4.34,4.23,4.31,604466,0
2017-01-30,4.36,4.48,4.29,4.29,1075217,0
2017-01-31,4.37,4.46,4.35,4.42,1306098,0
2017-02-01,4.33,4.55,4.33,4.5,1116183,0
2017-02-02,4.65,4.65,4.38,4.39,1344335,0
2017-02-03,4.4,4.56,4.39,4.56,789970,0
2017-02-06,4.62,4.945,4.55,4.94,2213056,0
2017-02-07,4.9,5.075,4.84,4.9,2001069,0
2017-02-08,4.98,5.18,4.886,5.01,1704634,0
2017-02-09,5.01,5.02,4.78,4.81,1661411,0
2017-02-10,4.75,4.939,4.74,4.82,2232453,0
2017-02-13,4.82,4.92,4.79,4.84,1197919,0
2017-02-14,4.97,4.97,4.75,4.82,1424013,0
2017-02-15,4.75,4.86,4.71,4.77,1289347,0
2017-02-16,4.79,5.01,4.75,4.91,1993137,0
2017-02-17,4.95,4.97,4.61,4.66,2456478,0
2017-02-21,4.61,4.75,4.55,4.68,1443050,0
2017-02-22,4.62,4.705,4.46,4.61,1652557,0
2017-02-23,4.65,4.81,4.62,4.64,2628655,0
2017-02-24,4.72,4.73,4.53,4.54,1499708,0
2017-02-27,4.56,4.69,4.08,4.17,3494310,0
2017-02-28,4.2,4.29,4.1,4.19,1405160,0
2017-03-01,4.1,4.3,4.01,4.3,2534093,0
2017-03-02,4.2,4.26,4.01,4.03,2702733,0
2017-03-03,4,4.24,3.99,4.2,2233958,0
2017-03-06,4.19,4.19,4,4.08,2633780,0
2017-03-07,4.01,4.17,3.94,4.08,2030474,0
2017-03-08,4.01,4.135,4,4.03,872201,0
2017-03-09,4.04,4.08,3.96,3.98,1279026,0
2017-03-10,4.01,4.23,3.96,4.15,1512265,0
2017-03-13,4.2,4.47,4.15,4.4,2411884,0
2017-03-14,4.36,4.45,4.13,4.18,2247119,0
2017-03-15,4.2,4.54,4.09,4.45,3098850,0
2017-03-16,4.57,4.58,4.365,4.38,1676547,0
2017-03-17,4.38,4.45,4.11,4.11,4657432,0
2017-03-20,4.15,4.34,4.14,4.3,1197606,0
2017-03-21,4.32,4.49,4.31,4.36,1880212,0
2017-03-22,4.4,4.42,4.28,4.35,1055938,0
2017-03-23,4.36,4.39,4.18,4.29,1490708,0
2017-03-24,4.26,4.39,4.22,4.29,879751,0
2017-03-27,4.38,4.46,4.335,4.42,955972,0
2017-03-28,4.41,4.47,4.23,4.35,1470172,0
2017-03-29,4.32,4.425,4.29,4.34,607282,0
2017-03-30,4.29,4.38,4.19,4.22,1038199,0
2017-03-31,4.24,4.38,4.21,4.27,709707,0
2017-04-03,4.31,4.45,4.3,4.42,761593,0
2017-04-04,4.48,4.48,4.4,4.48,632589,0
2017-04-05,4.42,4.52,4.35,4.48,1076394,0
2017-04-06,4.47,4.49,4.39,4.48,864071,0
2017-04-07,4.51,4.52,4.33,4.41,1420928,0
2017-04-10,4.37,4.45,4.3,4.45,870432,0
2017-04-11,4.49,4.55,4.42,4.47,1743443,0
2017-04-12,4.47,4.59,4.425,4.59,1541187,0
2017-04-13,4.58,4.61,4.49,4.49,2006992,0
2017-04-17,4.54,4.59,4.4,4.55,3118152,0
2017-04-18,4.49,4.59,4.48,4.56,2093703,0
2017-04-19,4.5,4.515,4.18,4.34,3574645,0
2017-04-20,4.29,4.335,4.23,4.29,1485873,0
2017-04-21,4.31,4.38,4.261,4.37,1446519,0
2017-04-24,4.3,4.3,4.09,4.12,2415618,0
2017-04-25,4.08,4.11,3.87,4.04,3606374,0
2017-04-26,3.9,3.9,3.56,3.64,7186141,0
2017-04-27,3.68,3.68,3.41,3.55,3825999,0
2017-04-28,3.33,3.49,3.25,3.48,6927926,0
2017-05-01,3.41,3.45,3.32,3.44,3081245,0
2017-05-02,3.4,3.49,3.39,3.43,2335283,0
2017-05-03,3.42,3.44,3.32,3.36,2559655,0
2017-05-04,3.29,3.31,3.18,3.22,3402555,0
2017-05-05,3.22,3.34,3.19,3.33,2409889,0
2017-05-08,3.31,3.39,3.3,3.38,2085542,0
2017-05-09,3.39,3.415,3.315,3.39,2216011,0
2017-05-10,3.4,3.54,3.37,3.52,2925923,0
2017-05-11,3.54,3.59,3.48,3.59,2595587,0
2017-05-12,3.62,3.64,3.52,3.61,2685236,0
2017-05-15,3.7,3.705,3.54,3.64,1930453,0
2017-05-16,3.64,3.69,3.62,3.68,1994697,0
2017-05-17,3.77,3.77,3.64,3.7,3626981,0
2017-05-18,3.68,3.68,3.5,3.55,2329590,0
2017-05-19,3.58,3.59,3.5,3.54,2252510,0
2017-05-22,3.57,3.64,3.54,3.64,1624379,0
2017-05-23,3.64,3.64,3.45,3.53,3810087,0
2017-05-24,3.54,3.54,3.26,3.45,5083861,0
2017-05-25,3.41,3.48,3.35,3.42,1763636,0
2017-05-26,3.5,3.51,3.44,3.45,1301621,0
2017-05-30,3.44,3.46,3.36,3.4,1320386,0
2017-05-31,3.44,3.44,3.3,3.39,1813258,0
2017-06-01,3.33,3.44,3.33,3.42,1431149,0
2017-06-02,3.45,3.56,3.415,3.45,2201590,0
2017-06-05,3.47,3.62,3.44,3.61,3321361,0
2017-06-06,3.71,3.82,3.62,3.81,4236776,0
2017-06-07,3.76,3.97,3.7,3.95,4628057,0
2017-06-08,3.91,3.95,3.74,3.79,2877210,0
2017-06-09,3.75,3.76,3.6,3.63,1854759,0
2017-06-12,3.63,3.82,3.55,3.81,2554303,0
2017-06-13,3.8,3.885,3.745,3.84,1205729,0
2017-06-14,3.88,3.93,3.56,3.64,3727814,0
2017-06-15,3.59,3.755,3.56,3.63,2401399,0
2017-06-16,3.62,3.68,3.53,3.55,14807133,0
2017-06-19,3.61,3.735,3.57,3.62,1648259,0
2017-06-20,3.62,3.67,3.52,3.61,1656653,0
2017-06-21,3.62,3.69,3.58,3.63,1189919,0
2017-06-22,3.72,3.72,3.52,3.61,2784806,0
2017-06-23,3.63,3.71,3.58,3.71,2020639,0
2017-06-26,3.71,3.79,3.65,3.72,1250705,0
2017-06-27,3.79,3.79,3.67,3.73,1376086,0
2017-06-28,3.75,3.85,3.735,3.84,1062459,0
2017-06-29,3.8,3.84,3.73,3.83,1183355,0
2017-06-30,3.8,3.88,3.77,3.87,1245794,0
2017-07-03,3.8,3.82,3.74,3.75,592175,0
2017-07-05,3.74,3.82,3.68,3.81,1500549,0
2017-07-06,3.82,3.92,3.81,3.87,1549076,0
2017-07-07,3.87,3.88,3.75,3.84,1897426,0
2017-07-10,3.97,4.14,3.93,4.14,4320080,0
2017-07-11,4.12,4.13,4.01,4.13,1283158,0
2017-07-12,4.18,4.23,4.14,4.21,1695321,0
2017-07-13,4.2,4.23,4.1,4.11,1253662,0
2017-07-14,4.16,4.2,4.07,4.16,2171790,0
2017-07-17,4.19,4.25,4.06,4.11,1867295,0
2017-07-18,4.16,4.17,4.08,4.11,1280109,0
2017-07-19,4.15,4.175,4.09,4.14,2135506,0
2017-07-20,4.15,4.27,4.14,4.25,1657806,0
2017-07-21,4.28,4.28,4.16,4.18,926539,0
2017-07-24,4.18,4.1825,4.03,4.03,907910,0
2017-07-25,4.06,4.095,4.005,4.03,1026517,0
2017-07-26,4.02,4.23,3.99,4.23,1499319,0
2017-07-27,4.2,4.25,4.02,4.02,1400317,0
2017-07-28,4.06,4.2,4.06,4.18,907327,0
2017-07-31,4.18,4.2,4.11,4.13,1083715,0
2017-08-01,4.12,4.21,4.1,4.14,1008876,0
2017-08-02,4.09,4.14,4.03,4.05,1005640,0
2017-08-03,4.02,4.08,3.98,4.02,1363835,0
2017-08-04,3.97,4.08,3.83,3.87,2180079,0
2017-08-07,3.89,4.09,3.885,4.04,1386109,0
2017-08-08,4.06,4.11,3.96,4.03,1380468,0
2017-08-09,4.21,4.27,4.13,4.23,3691003,0
2017-08-10,4.33,4.47,4.32,4.33,3762942,0
2017-08-11,4.41,4.41,4.29,4.34,1835106,0
2017-08-14,4.36,4.41,4.25,4.36,1571023,0
2017-08-15,4.32,4.38,4.25,4.28,1522831,0
2017-08-16,4.3,4.47,4.28,4.44,2012024,0
2017-08-17,4.48,4.49,4.36,4.4,1406686,0
2017-08-18,4.49,4.55,4.36,4.42,2313510,0
2017-08-21,4.4,4.46,4.365,4.41,1136972,0
2017-08-22,4.42,4.44,4.33,4.38,798378,0
2017-08-23,4.4,4.44,4.34,4.44,856115,0
2017-08-24,4.38,4.45,4.36,4.4,755325,0
2017-08-25,4.4,4.62,4.39,4.62,2457941,0
2017-08-28,4.68,4.77,4.62,4.75,1805034,0
2017-08-29,4.83,4.89,4.61,4.69,2392204,0
2017-08-30,4.69,4.7,4.575,4.62,1188992,0
2017-08-31,4.62,4.74,4.61,4.74,1194736,0
2017-09-01,4.79,4.82,4.69,4.75,1134919,0
2017-09-05,4.76,4.89,4.755,4.89,1918438,0
2017-09-06,4.89,4.91,4.76,4.84,1715425,0
2017-09-07,4.89,4.96,4.82,4.95,2462442,0
2017-09-08,4.94,4.95,4.79,4.85,1492965,0
2017-09-11,4.76,4.885,4.74,4.78,1449940,0
2017-09-12,4.73,4.87,4.69,4.84,1025777,0
2017-09-13,4.88,4.88,4.69,4.71,1311557,0
2017-09-14,4.68,4.85,4.68,4.8,954324,0
2017-09-15,4.84,4.84,4.69,4.79,5266093,0
2017-09-18,4.7,4.73,4.57,4.58,1591218,0
2017-09-19,4.51,4.75,4.51,4.72,1747625,0
2017-09-20,4.72,4.82,4.6,4.61,1748193,0
2017-09-21,4.5,4.67,4.5,4.6,991589,0
2017-09-22,4.66,4.745,4.63,4.72,1633082,0
2017-09-25,4.7,4.73,4.64,4.67,1518216,0
2017-09-26,4.62,4.6746,4.59,4.6,700639,0
2017-09-27,4.55,4.585,4.5,4.54,1147063,0
2017-09-28,4.58,4.61,4.505,4.55,615465,0
2017-09-29,4.53,4.58,4.52,4.54,685040,0
2017-10-02,4.5,4.62,4.45,4.6,1631568,0
2017-10-03,4.6,4.65,4.58,4.61,1044892,0
2017-10-04,4.6,4.67,4.58,4.66,701133,0
2017-10-05,4.7,4.7,4.56,4.59,885824,0
2017-10-06,4.6,4.75,4.52,4.73,1422137,0
2017-10-09,4.8,4.83,4.74,4.82,445749,0
2017-10-10,4.82,4.85,4.695,4.72,678791,0
2017-10-11,4.71,4.77,4.56,4.76,1130033,0
2017-10-12,4.77,4.77,4.645,4.71,724483,0
2017-10-13,4.75,4.75,4.6,4.63,804466,0
2017-10-16,4.62,4.65,4.47,4.5,1300281,0
2017-10-17,4.43,4.52,4.43,4.5,879339,0
2017-10-18,4.54,4.5499,4.4,4.41,914519,0
2017-10-19,4.46,4.46,4.36,4.41,929333,0
2017-10-20,4.3,4.42,4.2901,4.4,1177566,0
2017-10-23,4.33,4.42,4.3,4.38,853163,0
2017-10-24,4.37,4.39,4.32,4.33,849825,0
2017-10-25,4.31,4.4,4.31,4.38,1294560,0
2017-10-26,4.4,4.4,4.25,4.25,1266944,0
2017-10-27,4.28,4.39,4.25,4.35,1017099,0
2017-10-30,4.31,4.4088,4.31,4.38,822791,0
2017-10-31,4.27,4.33,4.25,4.31,969256,0
2017-11-01,4.35,4.385,4.25,4.25,1437053,0
2017-11-02,4.34,4.5199,4.25,4.48,1589154,0
2017-11-03,4.51,4.51,4.3325,4.4,878315,0
2017-11-06,4.43,4.435,4.36,4.41,1414084,0
2017-11-07,4.41,4.41,4.36,4.41,1074294,0
2017-11-08,4.43,4.49,4.4,4.42,835471,0
2017-11-09,4.43,4.49,4.39,4.49,1009082,0
2017-11-10,4.5,4.5,4.33,4.38,1072297,0
