Date,Open,High,Low,Close,Volume,OpenInt
2010-06-14,4.4,4.4,4,4,5100,0
2010-06-15,4,4.05,4,4,16875,0
2010-06-16,3.95,4.1,3.95,4.1,3000,0
2010-06-17,4.2,4.2,3.95,3.95,1190,0
2010-06-18,3.95,3.95,3.71,3.71,22228,0
2010-06-21,3.73,3.73,3.55,3.57,11220,0
2010-06-22,3.6,3.6,3.49,3.49,5300,0
2010-06-23,3.45,3.45,3.37,3.42,17020,0
2010-06-24,3.42,3.5,3.4,3.5,3000,0
2010-06-25,3.45,3.52,3.1,3.51,32000,0
2010-06-28,3.5,3.64,3.5,3.59,2700,0
2010-06-29,3.5,3.5,3.3,3.3,5400,0
2010-06-30,3.25,3.27,3.25,3.27,500,0
2010-07-01,3.35,3.35,2.85,3.16,22640,0
2010-07-02,2.95,3.1,2.95,3.05,2800,0
2010-07-07,3,3,2.85,2.95,8704,0
2010-07-08,3,3.49,3,3.25,11499,0
2010-07-09,3.25,3.49,3.25,3.49,10100,0
2010-07-12,3.6,3.6,3.5,3.55,18300,0
2010-07-13,3.69,3.7,3.66,3.7,3730,0
2010-07-14,3.75,3.91,3.7,3.8,7510,0
2010-07-15,3.9,3.92,3.87,3.87,664,0
2010-07-16,3.99,3.99,3.5,3.5,4238,0
2010-07-19,3.79,3.8,3.6,3.6,9250,0
2010-07-20,3.6,3.6,3.31,3.5,30704,0
2010-07-21,3.5,3.57,3.31,3.57,3800,0
2010-07-22,3.59,3.6,3.5,3.6,5873,0
2010-07-23,3.4,3.6,3.3,3.6,9302,0
2010-07-26,3.59,3.59,3.4,3.5,5954,0
2010-07-27,3.36,3.5,3.25,3.5,9758,0
2010-07-28,3.5,3.5,3.3,3.4,4378,0
2010-07-29,3.45,3.45,3.45,3.45,400,0
2010-07-30,3.4,3.4,3.4,3.4,500,0
2010-08-02,3.4,3.4,3.3,3.3,70256,0
2010-08-03,3.3,3.3,3.2,3.2,10272,0
2010-08-04,3.1,3.25,3,3.2,13400,0
2010-08-05,3.2,3.2,3,3,12300,0
2010-08-06,3.2,3.2,2.9,2.97,19570,0
2010-08-09,3.09,3.88,3.03,3.88,117931,0
2010-08-10,3.74,3.8,3.5,3.8,37635,0
2010-08-11,3.75,3.75,3.31,3.6,10964,0
2010-08-12,3.41,3.75,3.3,3.74,7620,0
2010-08-13,3.69,3.8,3.68,3.79,7000,0
2010-08-16,3.75,3.75,3.71,3.75,2899,0
2010-08-17,3.7,3.7,3.5,3.59,18418,0
2010-08-18,3.5,3.6,3.34,3.5,6000,0
2010-08-19,3.45,3.45,3.14,3.41,12735,0
2010-08-20,3.1,3.4,2.95,3.4,12800,0
2010-08-23,3.45,3.6,3.4,3.4,15151,0
2010-08-24,3.31,3.39,3.25,3.39,6700,0
2010-08-25,3.39,3.39,3.05,3.39,22105,0
2010-08-26,3.25,3.39,3.1,3.39,15000,0
2010-08-27,3.39,3.4,3.39,3.4,2000,0
2010-08-30,3.4,3.5,3.4,3.5,3572,0
2010-08-31,3.5,3.5,3.25,3.5,15145,0
2010-09-01,3.29,3.5,3.16,3.5,28400,0
2010-09-02,3.55,4,3.45,3.55,3987,0
2010-09-03,3.59,3.59,3.18,3.5,5600,0
2010-09-08,3.21,3.45,3,3.45,11790,0
2010-09-09,3.47,3.5,3.25,3.43,3500,0
2010-09-10,3.26,3.45,3.26,3.45,6800,0
2010-09-13,3.26,3.5,3.26,3.45,17100,0
2010-09-14,3.51,3.51,3.4,3.41,4801,0
2010-09-15,3.3,3.44,3.08,3.39,18870,0
2010-09-16,3.44,3.44,3.18,3.43,2694,0
2010-09-17,3.2,3.4,3.14,3.4,5377,0
2010-09-20,3.17,3.35,3.11,3.35,22597,0
2010-09-21,3.39,3.45,3.23,3.23,2700,0
2010-09-22,3.39,3.4,3.37,3.4,4950,0
2010-09-23,3.39,3.39,3.15,3.3,9350,0
2010-09-24,3.16,3.39,3.16,3.39,1100,0
2010-09-27,3.19,3.3,3.19,3.3,2259,0
2010-09-28,3.15,3.32,3.1,3.24,21317,0
2010-09-29,3.12,3.24,3.1,3.24,4250,0
2010-09-30,3.25,3.25,3.11,3.2,6265,0
2010-10-01,3.28,3.28,3.28,3.28,200,0
2010-10-05,3.14,3.3,3.11,3.3,2000,0
2010-10-06,3.34,3.34,3.12,3.13,13899,0
2010-10-07,3.13,3.13,3,3.03,26550,0
2010-10-08,3.03,3.05,3.01,3.02,11310,0
2010-10-11,3,3,2.92,2.92,9300,0
2010-10-12,2.85,3.1,2.85,3.02,8800,0
2010-10-13,3.1,3.19,3.1,3.12,14225,0
2010-10-14,3.1,3.2,2.98,3.2,11280,0
2010-10-15,3.25,3.25,3.15,3.25,15201,0
2010-10-18,3.2,3.25,3.2,3.25,4161,0
2010-10-19,3.04,3.09,2.86,2.99,32527,0
2010-10-20,3.1,3.17,2.51,2.85,42703,0
2010-10-21,2.95,3.15,2.93,3.15,28300,0
2010-10-22,3.15,3.15,2.88,3,8102,0
2010-10-25,3.05,3.05,2.76,2.9,25338,0
2010-10-26,2.9,2.95,2.75,2.95,37331,0
2010-10-27,2.8,2.94,2.78,2.82,11761,0
2010-10-28,2.8,3.1,2.8,3.1,22962,0
2010-10-29,3.1,3.25,3.1,3.25,10121,0
2010-11-01,3.22,3.22,3,3.15,6240,0
2010-11-02,3.05,3.15,3.05,3.13,2753,0
2010-11-03,3.35,3.35,2.91,3.12,9425,0
2010-11-04,3.13,3.39,3.05,3.1,7535,0
2010-11-05,3.24,3.25,3.13,3.19,4265,0
2010-11-08,3.21,3.24,3.15,3.22,7080,0
2010-11-09,3.15,3.24,3.1,3.24,1100,0
2010-11-10,3.25,3.25,3.21,3.21,2450,0
2010-11-11,3.11,3.24,3.11,3.24,1400,0
2010-11-12,3.11,3.19,3.05,3.19,3000,0
2010-11-15,3.2,3.2,3,3,8330,0
2010-11-16,3.02,3.06,2.91,2.99,12200,0
2010-11-17,3,3,2.95,3,12700,0
2010-11-18,2.95,3,2.81,3,10560,0
2010-11-19,3,3.1,3,3,3700,0
2010-11-22,3.1,3.1,2.97,3.05,16699,0
2010-11-23,3.09,3.09,2.86,3.04,18700,0
2010-11-24,2.91,3.08,2.91,3.08,4870,0
2010-11-26,3.01,3.01,3,3,1100,0
2010-11-29,3,3.07,2.78,3,24802,0
2010-11-30,2.82,3.09,2.82,3.09,16851,0
2010-12-01,2.92,3.05,2.92,2.96,6301,0
2010-12-02,3.06,3.06,2.9,2.93,20738,0
2010-12-03,3,3,2.94,3,18300,0
2010-12-06,3,3,2.95,3,7920,0
2010-12-07,2.95,3.04,2.94,3,86761,0
2010-12-08,2.92,3.04,2.9,3.04,3500,0
2010-12-09,3.03,3.05,3,3,12600,0
2010-12-10,3,3,2.96,2.98,11999,0
2010-12-13,3,3,2.95,3,30500,0
2010-12-14,3,3,3,3,33800,0
2010-12-16,3,3,3,3,1000,0
2010-12-17,2.95,2.95,2.95,2.95,21100,0
2010-12-20,3.09,3.11,3.09,3.1,12371,0
2010-12-21,3.01,3.05,3,3.05,10000,0
2010-12-22,3.05,3.15,3,3.04,17250,0
2010-12-23,3.05,3.12,3.05,3.1,5964,0
2010-12-27,3.1,3.15,3.08,3.12,10258,0
2010-12-28,2.9,3.13,2.9,3.1,10370,0
2010-12-29,3.05,3.14,3.02,3.1,13200,0
2010-12-30,3.05,3.25,3.05,3.25,15060,0
2010-12-31,3.34,3.4,3.2,3.3,14987,0
2011-01-03,3.37,3.39,3.29,3.3,4800,0
2011-01-04,3.23,3.35,3.23,3.25,17451,0
2011-01-05,3.35,3.35,3.3,3.33,10400,0
2011-01-06,3.35,3.37,3.3,3.3,4863,0
2011-01-07,3.23,3.28,3.18,3.28,10906,0
2011-01-10,3.4,3.55,3.37,3.5,27520,0
2011-01-11,3.43,3.55,3.37,3.41,17679,0
2011-01-12,3.49,3.6,3.41,3.6,12572,0
2011-01-13,3.5,3.7,3.5,3.7,12050,0
2011-01-14,3.55,3.65,3.45,3.52,17135,0
2011-01-18,3.65,3.8,3.62,3.8,83033,0
2011-01-19,3.84,4.4,3.84,4.25,98267,0
2011-01-20,4.25,4.65,4.25,4.55,108644,0
2011-01-21,4.59,4.8,4.49,4.53,99238,0
2011-01-24,4.52,4.85,4.52,4.82,64008,0
2011-01-25,4.98,5.2,4.71,5.13,111630,0
2011-01-26,5.25,5.25,4.52,4.6,71943,0
2011-01-27,4.51,4.85,4.35,4.75,64492,0
2011-01-28,4.83,4.83,4.61,4.64,12930,0
2011-01-31,4.61,4.7,4.6,4.6,6975,0
2011-02-01,4.62,4.62,4.2,4.3,28407,0
2011-02-02,4.3,4.35,4.1,4.3,40599,0
2011-02-03,4.47,4.52,4.4,4.48,24934,0
2011-02-04,4.37,4.5,4.35,4.41,12651,0
2011-02-07,4.74,4.75,4.45,4.5,23150,0
2011-02-08,4.49,4.6,4.46,4.6,18215,0
2011-02-09,4.7,4.75,4.6,4.7,16822,0
2011-02-10,4.65,4.7,4.6,4.6,9500,0
2011-02-11,4.45,4.6,4.45,4.6,2000,0
2011-02-14,4.67,4.74,4.25,4.33,20039,0
2011-02-15,4.33,4.55,4.15,4.24,11660,0
2011-02-16,4.23,4.35,4.23,4.34,10250,0
2011-02-17,4.26,4.4,4.25,4.27,20325,0
2011-02-18,4.3,4.42,4.3,4.42,7435,0
2011-02-22,4.38,4.49,4.32,4.45,12590,0
2011-02-23,4.41,4.55,4.31,4.5,4000,0
2011-02-24,4.32,4.37,4.32,4.37,3310,0
2011-02-25,4.33,4.33,4.3,4.3,6820,0
2011-02-28,4.33,4.42,4.15,4.23,19068,0
2011-03-01,4.16,4.38,4.16,4.32,16620,0
2011-03-02,4.29,4.49,4.29,4.38,9500,0
2011-03-03,4.35,4.43,4.35,4.39,5800,0
2011-03-04,4.33,4.37,4.33,4.37,7550,0
2011-03-07,4.41,4.45,4.28,4.4,19743,0
2011-03-08,4.4,4.42,4.39,4.4,29425,0
2011-03-09,4.4,4.43,4.4,4.4,8900,0
2011-03-10,4.4,4.45,4.4,4.45,29655,0
2011-03-11,4.3,4.45,4.3,4.44,10813,0
2011-03-14,4.32,4.34,4.25,4.3,28470,0
2011-03-15,4.3,4.3,4.15,4.15,29400,0
2011-03-16,4.2,4.2,4,4.14,22918,0
2011-03-17,4.1,4.14,4,4.14,5688,0
2011-03-18,3.9,4.17,3.9,4.05,19999,0
2011-03-21,4,4.05,4,4.05,2600,0
2011-03-22,4.13,4.15,4.06,4.13,5541,0
2011-03-23,4.1,4.19,4.1,4.17,1850,0
2011-03-24,4.1,4.2,4,4,16487,0
2011-03-25,4,4.09,3.5,3.78,65809,0
2011-03-28,3.75,3.78,3.53,3.7,27942,0
2011-03-29,3.65,3.7,3.56,3.69,19150,0
2011-03-30,3.69,3.69,3.65,3.69,14050,0
2011-03-31,3.7,3.7,3.6,3.68,16770,0
2011-04-01,3.68,3.74,3.51,3.73,5220,0
2011-04-04,3.76,3.9,3.65,3.83,11928,0
2011-04-05,3.85,4.1,3.83,3.97,16695,0
2011-04-06,4.08,4.09,3.91,4.08,4801,0
2011-04-07,4.15,4.15,4.05,4.09,8387,0
2011-04-08,4.04,4.08,3.85,4.08,1613,0
2011-04-11,4.04,4.04,3.9,4.02,4200,0
2011-04-12,3.87,4.03,3.86,3.93,6060,0
2011-04-13,3.9,3.9,3.88,3.88,425,0
2011-04-14,3.89,3.9,3.89,3.89,500,0
2011-04-15,3.9,3.9,3.75,3.87,3400,0
2011-04-18,3.62,3.89,3.62,3.88,1350,0
2011-04-19,3.84,4,3.77,3.79,6092,0
2011-04-20,3.72,3.9,3.7,3.86,2987,0
2011-04-21,3.9,3.98,3.8,3.86,3700,0
2011-04-25,3.84,3.95,3.82,3.92,700,0
2011-04-26,3.99,3.99,3.85,3.89,1576,0
2011-04-27,3.83,3.98,3.8,3.88,2115,0
2011-04-28,3.86,4,3.82,3.92,2250,0
2011-04-29,3.95,3.95,3.69,3.89,7200,0
2011-05-02,3.82,3.84,3.69,3.73,3603,0
2011-05-03,3.79,3.86,3.6,3.68,10996,0
2011-05-04,3.83,3.83,3.65,3.69,1240,0
2011-05-05,3.63,3.65,3.6,3.65,3400,0
2011-05-06,3.65,3.8,3.32,3.38,31655,0
2011-05-09,3.35,3.49,3.08,3.49,16422,0
2011-05-10,3.41,3.43,3.17,3.41,11300,0
2011-05-11,3.42,3.44,3.41,3.41,1640,0
2011-05-12,3.18,3.41,3.16,3.38,2300,0
2011-05-13,3.2,3.37,3.17,3.36,2400,0
2011-05-16,3.2,3.35,3.15,3.23,6450,0
2011-05-17,3.24,3.26,3,3,9600,0
2011-05-18,3.16,3.5,3.16,3.5,17661,0
2011-05-19,3.6,3.7,3.4,3.47,15454,0
2011-05-20,3.41,3.75,3.24,3.75,18399,0
2011-05-23,3.67,3.74,3.54,3.74,1360,0
2011-05-24,3.74,3.82,3.6,3.69,18300,0
2011-05-25,3.7,3.7,3.43,3.68,38462,0
2011-05-26,3.64,3.7,3.56,3.64,1800,0
2011-05-27,3.66,3.89,3.59,3.84,14340,0
2011-05-31,3.84,4.03,3.84,4.02,11070,0
2011-06-01,3.91,4,3.87,3.99,6890,0
2011-06-03,3.81,4.05,3.33,3.75,19616,0
2011-06-06,3.72,3.95,3.7,3.85,9148,0
2011-06-07,3.82,3.96,3.71,3.89,3048,0
2011-06-08,3.71,3.9,3.7,3.86,11953,0
2011-06-09,3.85,4.06,3.7,3.76,6629,0
2011-06-10,3.75,3.8,3.7,3.8,8097,0
2011-06-13,3.8,3.82,3.76,3.82,1120,0
2011-06-14,3.76,3.9,3.76,3.88,3900,0
2011-06-15,3.82,3.84,3.64,3.77,6217,0
2011-06-16,3.73,3.87,3.72,3.87,2134,0
2011-06-17,3.8,3.87,3.65,3.84,23391,0
2011-06-20,3.81,4.02,3.81,3.96,2275,0
2011-06-21,3.94,4.12,3.94,4.09,14559,0
2011-06-22,4.05,4.38,4.05,4.34,26065,0
2011-06-23,4.3,4.34,4.21,4.34,7107,0
2011-06-24,4.3,4.32,4.3,4.32,8400,0
2011-06-27,4.28,4.3,4.21,4.25,14400,0
2011-06-28,4.21,4.3,4.2,4.3,8930,0
2011-06-29,4.3,4.3,4.3,4.3,1000,0
2011-06-30,4.31,4.31,4.31,4.31,100,0
2011-07-01,4.31,4.48,4.31,4.4,10022,0
2011-07-05,4.5,4.6,4.28,4.59,34962,0
2011-07-06,4.69,4.7,4.53,4.69,10300,0
2011-07-07,4.7,4.8,4.7,4.8,15449,0
2011-07-08,4.72,4.8,4.72,4.75,10840,0
2011-07-11,4.68,4.81,4.68,4.81,5400,0
2011-07-12,4.8,4.85,4.75,4.75,1700,0
2011-07-13,4.8,5.02,4.78,5,45500,0
2011-07-14,4.9,4.96,4.86,4.86,5900,0
2011-07-15,4.91,4.91,4.87,4.9,6300,0
2011-07-18,4.89,4.95,4.87,4.92,7397,0
2011-07-19,4.71,4.95,4.71,4.95,8030,0
2011-07-20,4.85,4.94,4.78,4.94,15330,0
2011-07-21,4.93,5.1,4.93,5,48264,0
2011-07-22,5,5.1,4.97,4.97,18238,0
2011-07-25,4.87,5.02,4.87,4.96,4800,0
2011-07-26,4.93,5.12,4.92,5,71221,0
2011-07-27,5.06,5.06,4.35,4.98,53939,0
2011-07-28,4.8,5,4.7,4.94,11288,0
2011-07-29,4.8,4.92,4.75,4.92,11000,0
2011-08-01,5,5.05,4.9,5.01,41107,0
2011-08-02,5,5.02,4.9,4.95,13022,0
2011-08-03,4.86,5,4.65,4.89,15702,0
2011-08-04,4.8,4.99,4.75,4.96,11280,0
2011-08-05,4.9,4.9,4.68,4.8,20151,0
2011-08-08,4.7,4.91,4.7,4.75,29700,0
2011-08-09,4.77,4.8,4.51,4.65,10928,0
2011-08-10,4.6,4.75,4.5,4.75,4576,0
2011-08-11,4.75,4.95,4.75,4.95,27663,0
2011-08-12,4.95,4.95,4.95,4.95,100,0
2011-08-15,4.72,5.05,4.72,5.05,10364,0
2011-08-16,4.8,4.85,4.53,4.8,12018,0
2011-08-17,4.98,4.98,4.45,4.59,10570,0
2011-08-18,4.6,4.6,4.21,4.21,3000,0
2011-08-19,4.3,4.78,4.3,4.78,6909,0
2011-08-22,4.64,4.8,4.64,4.7,6666,0
2011-08-23,4.92,5.02,4.85,4.94,9100,0
2011-08-24,4.89,4.92,4.75,4.92,11565,0
2011-08-25,4.81,4.84,4.75,4.8,12900,0
2011-08-26,4.75,5,4.75,4.95,6661,0
2011-08-29,4.93,5.06,4.91,5.05,16531,0
2011-08-30,5.01,5.18,4.95,5.13,18490,0
2011-08-31,5.15,5.19,5,5.1,36892,0
2011-09-01,5.07,5.07,4.89,4.94,4750,0
2011-09-02,4.86,5.15,4.81,4.95,7981,0
2011-09-06,4.95,4.98,4.8,4.81,2669,0
2011-09-07,4.85,4.88,4.65,4.85,20823,0
2011-09-08,4.9,4.92,4.59,4.75,9600,0
2011-09-09,4.73,4.87,4.72,4.87,8100,0
2011-09-12,4.75,5,4.74,4.74,1300,0
2011-09-13,4.8,4.95,4.75,4.85,20094,0
2011-09-14,4.89,4.9,4.83,4.9,12036,0
2011-09-15,4.88,4.93,4.8,4.88,8300,0
2011-09-16,4.75,4.9,4.75,4.75,13099,0
2011-09-19,4.75,5.02,4.75,4.95,5672,0
2011-09-20,4.9,5.01,4.9,5.01,31625,0
2011-09-21,5.03,5.03,4.95,4.95,25538,0
2011-09-22,4.84,4.95,4.79,4.94,9850,0
2011-09-23,4.91,4.93,4.8,4.84,21675,0
2011-09-26,4.83,4.88,4.83,4.84,21100,0
2011-09-27,4.98,4.98,4.52,4.7,19124,0
2011-09-28,4.84,4.85,4.7,4.75,23325,0
2011-09-29,4.86,5.03,4.85,4.85,29200,0
2011-09-30,4.91,4.95,4.73,4.76,12172,0
2011-10-03,4.79,4.94,4.65,4.65,13460,0
2011-10-04,4.72,4.77,4.5,4.58,8470,0
2011-10-05,4.57,4.64,4.12,4.53,9200,0
2011-10-07,4.67,4.8,4.4,4.4,4200,0
2011-10-10,4.52,4.52,4.24,4.33,850,0
2011-10-11,4.5,4.5,4.18,4.18,6882,0
2011-10-12,4.55,4.55,4.4,4.48,6578,0
2011-10-13,4.51,4.6,4.38,4.41,8300,0
2011-10-14,4.52,4.7,4.45,4.7,4500,0
2011-10-17,4.53,4.58,4.4,4.58,5900,0
2011-10-18,4.39,4.39,4.39,4.39,200,0
2011-10-19,4.64,4.74,4.55,4.69,1050,0
2011-10-20,4.7,4.7,3.95,3.95,25438,0
2011-10-21,4.11,4.32,4.11,4.3,25301,0
2011-10-24,4.14,4.34,4.1,4.2,5185,0
2011-10-26,4.29,4.32,4.19,4.32,819,0
2011-10-27,4.4,4.5,4.4,4.42,1783,0
2011-10-28,4.12,5.4,4.12,4.45,51431,0
2011-10-31,4.7,4.73,4.5,4.73,1976,0
2011-11-01,4.56,4.62,4.5,4.62,3700,0
2011-11-02,4.55,4.84,4.55,4.68,800,0
2011-11-03,4.5,4.67,4,4.39,10581,0
2011-11-04,4.35,4.62,4.29,4.62,13075,0
2011-11-07,4.47,4.65,4.42,4.54,8600,0
2011-11-08,4.4,4.56,4.38,4.38,5100,0
2011-11-09,4.48,4.95,4.25,4.64,23500,0
2011-11-10,4.72,4.75,4.49,4.6,23873,0
2011-11-11,4.71,4.8,4.57,4.7,35479,0
2011-11-14,4.87,5.07,4.7,5.03,96913,0
2011-11-15,4.95,5,4.85,4.89,3450,0
2011-11-16,4.94,4.98,4.93,4.98,9100,0
2011-11-17,4.98,4.98,4.76,4.82,13101,0
2011-11-18,4.9,4.95,4.82,4.95,10190,0
2011-11-21,4.9,4.95,4.75,4.89,13199,0
2011-11-22,4.77,4.9,4.73,4.9,11457,0
2011-11-23,4.85,4.85,4.75,4.8,3445,0
2011-11-25,4.79,4.95,4.79,4.94,22005,0
2011-11-28,4.93,4.97,4.79,4.79,1974,0
2011-11-29,4.85,4.91,4.85,4.87,7300,0
2011-11-30,4.93,4.95,4.8,4.9,6493,0
2011-12-01,4.81,4.95,4.6,4.78,14512,0
2011-12-02,4.59,4.81,4.58,4.8,6400,0
2011-12-05,4.8,4.92,4.57,4.8,1741,0
2011-12-06,4.65,4.65,4.65,4.65,882,0
2011-12-07,4.75,4.75,4.6,4.6,500,0
2011-12-08,4.74,4.74,4.56,4.71,3800,0
2011-12-09,4.73,4.8,4.61,4.8,9317,0
2011-12-12,4.63,4.77,4.61,4.7,6780,0
2011-12-13,4.69,4.69,4.67,4.69,2988,0
2011-12-14,4.51,4.53,4.41,4.5,21032,0
2011-12-15,4.5,4.69,4.48,4.68,5900,0
2011-12-16,4.7,4.74,4.65,4.69,23401,0
2011-12-19,4.63,4.7,4.63,4.69,3800,0
2011-12-20,4.65,4.69,4.6,4.61,14900,0
2011-12-21,4.64,4.69,4.64,4.69,14300,0
2011-12-22,4.61,4.69,4.49,4.67,7925,0
2011-12-23,4.59,4.67,4.54,4.67,1800,0
2011-12-27,4.68,4.68,4.16,4.4,25973,0
2011-12-28,4.35,4.43,4.35,4.37,1110,0
2011-12-29,4.41,4.41,4.35,4.35,1460,0
2011-12-30,4.4,4.44,4.34,4.41,3460,0
2012-01-03,4.39,4.4,4.25,4.33,5936,0
2012-01-04,4.38,4.38,4.25,4.25,7100,0
2012-01-05,4.21,4.46,4.21,4.4,20690,0
2012-01-06,4.26,4.4,4.14,4.39,12209,0
2012-01-09,4.31,4.49,4.31,4.49,4680,0
2012-01-10,4.51,4.62,4.43,4.57,20350,0
2012-01-11,4.63,4.75,4.63,4.69,5705,0
2012-01-12,4.7,4.82,4.7,4.82,15216,0
2012-01-13,4.7,4.75,4.6,4.74,11400,0
2012-01-17,4.65,4.67,4.36,4.65,33669,0
2012-01-18,4.64,4.65,4.55,4.6,3050,0
2012-01-19,4.41,4.54,4.41,4.47,8770,0
2012-01-20,4.4,4.59,4.3,4.59,22600,0
2012-01-23,4.57,4.65,4.51,4.6,9480,0
2012-01-24,4.51,4.64,4.51,4.64,4896,0
2012-01-25,4.64,4.65,4.62,4.62,3600,0
2012-01-26,4.6,4.7,4.58,4.7,18551,0
2012-01-27,4.51,4.78,4.5,4.78,10132,0
2012-01-30,4.84,4.84,4.59,4.75,7991,0
2012-01-31,4.68,4.68,4.6,4.68,8600,0
2012-02-01,4.63,4.77,4.54,4.57,19168,0
2012-02-02,4.58,4.66,4.58,4.63,1800,0
2012-02-03,4.65,4.65,4.41,4.52,8350,0
2012-02-06,4.62,4.62,4.36,4.48,32088,0
2012-02-07,4.52,4.68,4.5,4.6,22251,0
2012-02-08,5.49,6.2,5.1,5.15,1207247,0
2012-02-09,5.25,5.57,5.01,5.2,235647,0
2012-02-10,5.12,5.44,4.92,5.28,152557,0
2012-02-13,5.34,5.5,5.16,5.4,93689,0
2012-02-14,5.37,5.42,5.19,5.22,61550,0
2012-02-15,5.24,5.65,5.24,5.5,101594,0
2012-02-16,5.55,5.65,5.34,5.57,42260,0
2012-02-17,5.6,5.7,5.49,5.7,59653,0
2012-02-21,5.7,5.7,5.5,5.56,37110,0
2012-02-22,5.55,5.6,5.45,5.49,36297,0
2012-02-23,5.6,5.94,5.55,5.84,108109,0
2012-02-24,5.9,5.95,5.72,5.87,31974,0
2012-02-27,5.95,5.99,5.81,5.89,39437,0
2012-02-28,5.86,5.87,5.76,5.85,19890,0
2012-02-29,5.77,5.83,5.67,5.73,18230,0
2012-03-01,5.5,5.75,5.5,5.64,25003,0
2012-03-02,5.65,5.65,5.5,5.58,27186,0
2012-03-05,5.83,6.18,5.51,5.57,280991,0
2012-03-06,5.76,5.92,5.55,5.81,76303,0
2012-03-07,5.81,5.95,5.75,5.77,51732,0
2012-03-08,5.78,5.9,5.75,5.84,24084,0
2012-03-09,5.8,5.92,5.8,5.92,18059,0
2012-03-12,5.94,6,5.9,5.95,41396,0
2012-03-13,5.99,6.15,5.99,6.14,54693,0
2012-03-14,6.11,6.19,5.99,6.1,57584,0
2012-03-15,6.11,6.2,6.1,6.12,24660,0
2012-03-16,6.01,6.21,5.95,6.08,53805,0
2012-03-19,6.09,6.1,5.89,5.98,41803,0
2012-03-20,5.98,5.99,5.93,5.94,4316,0
2012-03-21,5.84,5.88,5.65,5.73,35311,0
2012-03-22,5.74,5.9,5.74,5.81,31239,0
2012-03-23,5.83,5.91,5.8,5.87,26325,0
2012-03-26,5.85,6.01,5.74,5.8,39098,0
2012-03-27,5.87,5.87,5.74,5.77,17248,0
2012-03-28,5.79,5.87,5.74,5.76,4400,0
2012-03-29,5.73,5.8,5.56,5.68,27677,0
2012-03-30,5.71,5.838,5.6103,5.65,5476,0
2012-04-02,5.75,6,5.75,5.83,54076,0
2012-04-03,5.87,6.01,5.85,6.01,73633,0
2012-04-04,6,6,5.88,5.94,30001,0
2012-04-05,5.94,5.97,5.78,5.88,24800,0
2012-04-09,5.87,5.94,5.78,5.8,28670,0
2012-04-10,5.86,5.86,5.62,5.68,34650,0
2012-04-11,5.7,5.94,5.7,5.84,15869,0
2012-04-12,5.85,5.85,5.8,5.85,5700,0
2012-04-13,5.79,5.87,5.75,5.83,57550,0
2012-04-16,5.79,5.83,5.74,5.82,25546,0
2012-04-17,5.8,5.82,5.8,5.82,1771,0
2012-04-18,5.88,6.33,5.87,6.2,153819,0
2012-04-19,6.23,6.45,6.1,6.24,35759,0
2012-04-20,6.3,6.69,6.3,6.36,89142,0
2012-04-23,6.44,6.44,6.18,6.39,25947,0
2012-04-24,6.42,6.52,6.07,6.44,24199,0
2012-04-25,6.46,6.49,6.21,6.25,51104,0
2012-04-26,6.28,6.45,6.24,6.45,26700,0
2012-04-27,6.37,6.58,6.28,6.55,17255,0
2012-04-30,6.59,6.59,6.221,6.38,48504,0
2012-05-01,6.38,6.38,6.11,6.23,26923,0
2012-05-02,6.22,6.33,6.2,6.23,7392,0
2012-05-03,6.25,6.3,6.09,6.2,19650,0
2012-05-04,6.17,6.17,6.08,6.15,12194,0
2012-05-07,6.15,6.15,5.91,6,11535,0
2012-05-08,5.97,6.14,5.97,6.13,19661,0
2012-05-09,5.95,6.13,5.95,6.08,25137,0
2012-05-10,6.05,6.18,5.88,5.95,30734,0
2012-05-11,5.92,5.97,5.65,5.7,25532,0
2012-05-14,5.71,5.71,5.45,5.62,29666,0
2012-05-15,5.65,5.87,5.6,5.75,11450,0
2012-05-16,5.79,5.85,5.61,5.65,14707,0
2012-05-17,5.75,5.75,5.54,5.68,27490,0
2012-05-18,5.5,5.64,5.32,5.47,136456,0
2012-05-21,5.35,5.51,5.35,5.45,53658,0
2012-05-22,5.41,5.64,5.41,5.5,19300,0
2012-05-23,5.46,5.52,5.39,5.5,17069,0
2012-05-24,5.5,5.5,5.43,5.5,2100,0
2012-05-25,5.47,5.5,5.35,5.49,31786,0
2012-05-29,5.5,5.5,5.4,5.49,25837,0
2012-05-30,5.25,5.48,5.25,5.48,12712,0
2012-05-31,5.44,5.49,5.4,5.43,8541,0
2012-06-01,5.36,5.52,5.36,5.51,45192,0
2012-06-04,5.48,5.5,5.42,5.5,35564,0
2012-06-05,5.49,5.53,5.4,5.52,23971,0
2012-06-06,5.3,5.85,5.3,5.74,44863,0
2012-06-07,5.79,5.79,5.57,5.66,5789,0
2012-06-08,5.67,5.9,5.55,5.78,16614,0
2012-06-11,5.78,5.8,5.7,5.79,11204,0
2012-06-12,5.82,5.95,5.72,5.95,61019,0
2012-06-13,5.91,5.91,5.75,5.88,8213,0
2012-06-14,5.84,5.84,5.65,5.78,83182,0
2012-06-15,5.82,5.87,5.75,5.87,22454,0
2012-06-18,5.9,5.95,5.66,5.9,33327,0
2012-06-19,5.98,6.03,5.82,5.95,30374,0
2012-06-20,5.88,6,5.86,5.9,42000,0
2012-06-21,5.72,5.95,5.72,5.86,13580,0
2012-06-22,5.8,5.88,5.77,5.88,44290,0
2012-06-25,5.82,5.83,5.5,5.56,16277,0
2012-06-26,5.62,5.63,5.48,5.56,12697,0
2012-06-27,5.56,5.63,5.39,5.51,7456,0
2012-06-28,5.54,5.54,5.21,5.23,38549,0
2012-06-29,5.24,5.461,5.2,5.29,60352,0
2012-07-02,5.29,5.34,4.93,5.23,28415,0
2012-07-03,5.3,5.3,5.29,5.3,2000,0
2012-07-05,5.25,5.4,5.24,5.25,6655,0
2012-07-06,5.25,5.26,5.05,5.12,10790,0
2012-07-09,5.2,5.31,5.1,5.17,14729,0
2012-07-10,5.25,5.25,5.12,5.23,16754,0
2012-07-11,5.25,5.25,5.13,5.23,2416,0
2012-07-12,5.16,5.38,5.16,5.38,22399,0
2012-07-13,5.26,5.35,5.1708,5.297,9805,0
2012-07-16,5.25,5.36,5.2,5.2,9500,0
2012-07-17,5.23,5.23,5.19,5.22,26900,0
2012-07-18,5.25,5.34,5.2499,5.27,18152,0
2012-07-19,5.23,5.27,5.12,5.18,28646,0
2012-07-20,5.19,5.24,5.001,5.19,1872,0
2012-07-23,5.19,5.2,5,5.15,3990,0
2012-07-24,5.19,5.2,4.8,5.15,7647,0
2012-07-25,5.18,5.2,4.82,5.12,25710,0
2012-07-26,5.2,5.2,4.91,4.91,12527,0
2012-07-27,4.88,5.19,4.88,5,118095,0
2012-07-30,5.02,5.08,4.93,5.03,8028,0
2012-07-31,4.98,5.01,4.83,5,18795,0
2012-08-01,4.92,5.06,4.74,4.84,10769,0
2012-08-02,4.84,4.98,4.65,4.79,15365,0
2012-08-03,4.69,4.79,4.49,4.74,25247,0
2012-08-06,4.79,4.827,4.7101,4.762,4481,0
2012-08-07,4.76,4.85,4.431,4.67,111244,0
2012-08-08,4.66,5,4.66,4.9,32549,0
2012-08-09,4.84,4.9,4.7599,4.874,20930,0
2012-08-10,4.9,4.9,4.7501,4.884,9498,0
2012-08-13,4.85,4.98,4.85,4.94,55519,0
2012-08-14,4.98,5.09,4.86,4.91,33949,0
2012-08-15,4.98,5.33,4.98,5.1299,42378,0
2012-08-16,5.19,5.2,5.15,5.19,11129,0
2012-08-17,5.16,5.33,5.1,5.29,21869,0
2012-08-20,5.34,5.4,5.2,5.35,23423,0
2012-08-21,5.39,5.47,5.27,5.47,26835,0
2012-08-22,5.39,5.9,5.27,5.9,11104,0
2012-08-23,5.59,5.59,5.3,5.39,22243,0
2012-08-24,5.3,5.42,5.3,5.38,8642,0
2012-08-27,5.45,5.48,5.37,5.44,19530,0
2012-08-28,5.45,5.589,5.4,5.53,18577,0
2012-08-29,5.56,5.58,5.44,5.53,13756,0
2012-08-30,5.52,5.52,5.3415,5.49,31631,0
2012-08-31,5.52,5.6,5.4208,5.5783,2770,0
2012-09-04,5.66,5.7,5.45,5.7,16235,0
2012-09-05,5.71,5.71,5.546,5.67,2300,0
2012-09-06,5.63,5.8,5.55,5.8,15633,0
2012-09-07,5.8,5.84,5.6101,5.7783,7200,0
2012-09-10,5.72,5.84,5.7,5.8,10440,0
2012-09-11,5.75,5.794,5.671,5.74,14292,0
2012-09-12,5.67,5.84,5.65,5.79,17740,0
2012-09-13,5.71,6.13,5.71,6.02,72577,0
2012-09-14,6.1,6.38,5.8701,6.18,41194,0
2012-09-17,6.18,6.24,5.77,6.2,22700,0
2012-09-18,5.8,6.22,5.8,6.2,5200,0
2012-09-19,6.12,6.12,5.95,5.97,4861,0
2012-09-20,6.09,6.2,5.99,6.02,29312,0
2012-09-21,6.17,6.2,6.05,6.05,3237,0
2012-09-24,6.01,6.14,6.01,6.08,1200,0
2012-09-25,6.15,6.15,6.12,6.12,5606,0
2012-09-26,6.14,6.15,6.0001,6.12,11500,0
2012-09-27,5.95,6.1084,5.66,6.05,54116,0
2012-09-28,5.76,6.08,5.76,6.08,58337,0
2012-10-01,6.25,6.82,6.25,6.7,59646,0
2012-10-02,6.83,7.65,6.83,7.31,96631,0
2012-10-03,7.24,7.24,7.0119,7.19,38552,0
2012-10-04,7.2,8,7.15,7.74,81168,0
2012-10-05,7.87,7.92,7.5,7.62,37795,0
2012-10-08,7.67,7.7899,7.3317,7.53,20141,0
2012-10-09,7.16,7.57,7.16,7.38,12908,0
2012-10-10,7.29,7.45,7.07,7.11,17479,0
2012-10-11,7.04,7.679,7.01,7.3,22841,0
2012-10-12,7.57,7.9061,7.38,7.9061,69265,0
2012-10-15,8,8.2299,7.85,8.14,166043,0
2012-10-16,8.15,8.2306,7.9018,8.089,23188,0
2012-10-17,8.02,8.1,7.9,7.96,19790,0
2012-10-18,8,8.459,7.96,8.3,89341,0
2012-10-19,8.5,8.5,8.04,8.07,50393,0
2012-10-22,8.07,8.15,7.9,8.13,44983,0
2012-10-23,8.03,8.4699,7.82,8.4699,47211,0
2012-10-24,8.75,8.75,8.31,8.43,25080,0
2012-10-25,8.39,8.4983,8.32,8.32,19531,0
2012-10-26,8.1801,8.3,8.0317,8.22,37657,0
2012-10-31,8.25,8.43,8.2,8.43,37998,0
2012-11-01,8.22,8.4,8.2,8.37,26219,0
2012-11-02,8.2,8.35,8.175,8.3,22932,0
2012-11-05,8.35,8.5,8.2748,8.32,96151,0
2012-11-06,8.3,8.6,8.25,8.37,70795,0
2012-11-07,8.25,8.4,8.06,8.4,36833,0
2012-11-08,8.29,8.4,8.27,8.27,8203,0
2012-11-09,8.1165,8.37,8.1165,8.36,36274,0
2012-11-12,8.4,8.55,8.1,8.18,51038,0
2012-11-13,8.18,8.2,8.13,8.14,15849,0
2012-11-14,8.2,8.2,7.5101,7.62,31968,0
2012-11-15,7.6,7.82,7.01,7.05,24811,0
2012-11-16,7.04,7.4,6.8,7.34,23500,0
2012-11-19,7.35,7.39,7.218,7.39,14971,0
2012-11-20,7.25,7.74,7.21,7.7,19311,0
2012-11-21,7.6,7.6,7.33,7.38,18463,0
2012-11-23,7.48,7.561,7.32,7.485,15400,0
2012-11-26,7.47,7.5,7.4081,7.46,5548,0
2012-11-27,7.49,7.5,7.2515,7.44,12584,0
2012-11-28,7.23,7.45,7.1701,7.4,7226,0
2012-11-29,7.4,7.4999,7.23,7.44,16794,0
2012-11-30,7.45,7.45,7.3401,7.44,7318,0
2012-12-03,7.35,7.435,7.3,7.3,13292,0
2012-12-04,7.2101,7.365,7.2101,7.35,5302,0
2012-12-05,7.25,7.35,7.21,7.26,14076,0
2012-12-06,7.31,7.48,7.28,7.474,7682,0
2012-12-07,7.4,7.4,7.2,7.2,88079,0
2012-12-10,7.27,7.4099,7.05,7.24,25931,0
2012-12-11,7.25,7.25,6.8101,7.04,41077,0
2012-12-12,7.04,7.1299,6.85,7.031,44577,0
2012-12-13,7.041,7.041,6.9301,7.02,13832,0
2012-12-14,7.1,7.45,6.992,7.17,24676,0
2012-12-17,7.25,7.441,7.18,7.22,4975,0
2012-12-18,7.44,7.45,7.31,7.31,10125,0
2012-12-19,7.33,7.47,7.27,7.46,12256,0
2012-12-20,7.43,7.97,7.4,7.97,24285,0
2012-12-21,7.95,7.95,7.61,7.76,70659,0
2012-12-24,7.92,7.99,7.5,7.6,25254,0
2012-12-26,7.67,7.75,7.63,7.72,6200,0
2012-12-27,7.74,7.8,7.6524,7.8,3985,0
2012-12-28,7.56,7.71,7.56,7.7,3050,0
2012-12-31,7.611,7.925,7.6,7.72,8554,0
2013-01-02,7.92,8.145,7.75,8.09,24158,0
2013-01-03,8.09,8.15,7.91,8.08,29997,0
2013-01-04,7.96,8.08,7.9237,8.08,2148,0
2013-01-07,8.11,8.15,7.91,8.15,12667,0
2013-01-08,8.19,8.22,7.96,8.21,9742,0
2013-01-09,8.12,8.1699,8.06,8.06,3880,0
2013-01-10,8.04,8.25,7.9665,8.17,9771,0
2013-01-11,7.78,7.85,7.5,7.5,601081,0
2013-01-14,7.74,7.78,7.64,7.77,69239,0
2013-01-15,7.8,7.999,7.75,7.91,25437,0
2013-01-16,7.91,7.98,7.82,7.9,18516,0
2013-01-17,7.94,7.94,7.8101,7.8868,5339,0
2013-01-18,7.86,7.95,7.85,7.89,21532,0
2013-01-22,8.03,8.25,8.03,8.1,297306,0
2013-01-23,8,8.147,7.86,7.96,146437,0
2013-01-24,7.79,8.1,7.75,7.94,20810,0
2013-01-25,7.96,8.03,7.85,7.86,9700,0
2013-01-28,7.91,8.002,7.84,7.91,18216,0
2013-01-29,7.94,8.04,7.7302,7.89,33699,0
2013-01-30,7.79,7.88,7.77,7.87,3558,0
2013-01-31,7.87,8.2,7.84,8.02,159233,0
2013-02-01,8,8.179,7.92,8.11,99976,0
2013-02-04,8.09,8.108,7.96,8,11445,0
2013-02-05,8.02,8.16,7.88,7.96,37667,0
2013-02-06,7.94,8.139,7.94,7.98,14306,0
2013-02-07,7.95,8.11,7.89,8.01,28687,0
2013-02-08,7.97,8,7.84,7.89,21483,0
2013-02-11,7.92,8.015,7.695,7.83,13949,0
2013-02-12,7.84,7.9999,7.82,7.87,36973,0
2013-02-13,7.88,7.98,7.76,7.77,57282,0
2013-02-14,8.05,8.75,8.05,8.75,197664,0
2013-02-15,8.7,8.87,8.46,8.79,68242,0
2013-02-19,8.73,8.837,8.66,8.8,55162,0
2013-02-20,8.8,8.8299,8.61,8.78,47383,0
2013-02-21,8.75,8.943,8.66,8.9,29615,0
2013-02-22,8.9,9.05,8.85,9,72685,0
2013-02-25,9.11,9.31,8.9,9.13,99669,0
2013-02-26,9.18,9.18,8.97,8.97,84183,0
2013-02-27,8.95,9,8.69,8.77,93550,0
2013-02-28,8.75,8.97,8.75,8.89,24508,0
2013-03-01,8.9,9,8.78,8.99,35108,0
2013-03-04,9,9.75,9,9.65,132242,0
2013-03-05,9.66,9.76,9.41,9.5,60045,0
2013-03-06,9.55,9.621,9.35,9.45,39702,0
2013-03-07,9.5,9.75,9.01,9.67,282142,0
2013-03-08,9.65,10.05,9.56,10.05,188549,0
2013-03-11,10.1,10.71,10.1,10.56,217846,0
2013-03-12,10.64,11,10.3,10.76,147404,0
2013-03-13,10.74,10.82,10.13,10.48,110200,0
2013-03-14,10.46,10.55,10.15,10.3,103939,0
2013-03-15,10.2,10.66,10.17,10.66,104604,0
2013-03-18,11.09,11.4,10.8,11.1,241766,0
2013-03-19,11.38,11.38,10.76,10.92,115958,0
2013-03-20,11.06,11.06,10.4,10.68,116045,0
2013-03-21,10.8,10.81,10.12,10.29,57397,0
2013-03-22,10.25,10.4,10.15,10.2,61361,0
2013-03-25,10.25,10.363,9.5,9.98,106977,0
2013-03-26,10.1,10.36,10,10.31,48052,0
2013-03-27,10.21,10.28,9.935,10.16,36500,0
2013-03-28,10.1,10.59,10.02,10.51,80306,0
2013-04-01,10.4,10.46,9.99,10.07,85401,0
2013-04-02,10.03,10.18,9.4,9.52,106549,0
2013-04-03,9.62,9.62,9.17,9.25,65656,0
2013-04-04,9.23,9.41,8.92,9.22,83978,0
2013-04-05,9.18,9.18,9.0201,9.09,52582,0
2013-04-08,9.18,9.18,9.0401,9.12,43483,0
2013-04-09,9.11,9.2925,9.02,9.16,76107,0
2013-04-10,9.13,9.64,9.13,9.51,118799,0
2013-04-11,9.57,9.57,9.16,9.34,49032,0
2013-04-12,9.4,9.505,8.8,9,161108,0
2013-04-15,9.02,9.02,8.25,8.73,138224,0
2013-04-16,8.75,9.15,8.75,9.01,48252,0
2013-04-17,8.95,8.96,8.4001,8.72,64204,0
2013-04-18,8.72,8.72,8.6,8.68,12305,0
2013-04-19,8.6918,9.149,8.67,8.92,66927,0
2013-04-22,9.0199,9.0199,8.71,8.85,22539,0
2013-04-23,8.86,9.14,8.8,8.82,96847,0
2013-04-24,8.98,8.98,8.6401,8.71,25754,0
2013-04-25,8.78,8.8,8.51,8.53,48856,0
2013-04-26,8.6,8.804,8.45,8.45,126994,0
2013-04-29,8.49,8.89,8.49,8.59,92378,0
2013-04-30,8.66,9.25,8.66,9.22,168388,0
2013-05-01,9.23,9.27,9,9.21,96850,0
2013-05-02,9.25,9.36,9.11,9.32,45622,0
2013-05-03,9.31,9.4,9.2,9.27,66800,0
2013-05-06,9.5,9.65,9.32,9.48,76022,0
2013-05-07,9.37,9.58,9.33,9.55,62308,0
2013-05-08,9.6,9.91,9.5,9.79,89146,0
2013-05-09,9.76,9.9,9.7,9.78,62473,0
2013-05-10,9.56,9.76,9.35,9.48,57830,0
2013-05-13,9.62,9.66,9.42,9.52,20061,0
2013-05-14,9.31,9.4412,8.75,8.94,201413,0
2013-05-15,8.91,9.15,8.801,9.01,49998,0
2013-05-16,8.99,9.0799,8.73,8.81,52459,0
2013-05-17,8.86,9.3999,8.86,9.35,77559,0
2013-05-20,9.28,9.419,8.68,8.9,92231,0
2013-05-21,8.94,9,8.75,8.8,34958,0
2013-05-22,8.81,9.06,8.78,8.83,57588,0
2013-05-23,8.75,8.87,8.58,8.72,44986,0
2013-05-24,8.75,8.91,8.65,8.73,29436,0
2013-05-28,8.84,8.979,8.66,8.71,19994,0
2013-05-29,8.61,8.8,8.56,8.63,33628,0
2013-05-30,8.61,8.6899,7.75,8.37,195735,0
2013-05-31,8.29,8.7,8.26,8.64,91534,0
2013-06-03,8.65,8.65,8.2,8.35,106074,0
2013-06-04,8.27,8.53,8.27,8.38,31352,0
2013-06-05,8.31,8.45,8.2201,8.37,79807,0
2013-06-06,8.35,8.55,8.28,8.34,62912,0
2013-06-07,8.4,8.489,8.25,8.34,64104,0
2013-06-10,8.35,9.029,8.33,8.85,169955,0
2013-06-11,8.82,8.85,8.3701,8.8,43113,0
2013-06-12,8.9,8.9,8.66,8.67,50843,0
2013-06-13,8.56,8.84,8.441,8.58,96503,0
2013-06-14,8.6,8.682,8.458,8.56,32454,0
2013-06-17,8.6,8.692,8.45,8.47,188635,0
2013-06-18,8.53,8.726,8.4,8.47,21855,0
2013-06-19,8.41,8.49,8.17,8.21,31414,0
2013-06-20,8.23,8.37,7.711,7.89,132322,0
2013-06-21,7.97,8.07,7.78,7.84,77658,0
2013-06-24,7.87,7.87,7.22,7.32,119947,0
2013-06-25,7.4,7.87,6.41,7.66,435224,0
2013-06-26,7.8,7.8,7.5,7.6,77002,0
2013-06-27,7.69,8.25,7.678,7.92,93000,0
2013-06-28,7.98,8.46,7.98,8.38,98674,0
2013-07-01,8.44,8.44,7.92,8.02,61959,0
2013-07-02,8.08,8.19,8,8.19,36543,0
2013-07-03,8.11,8.29,8.02,8.1,17259,0
2013-07-05,8.44,8.44,8.01,8.13,27033,0
2013-07-08,8.15,8.32,7.96,8.2,55668,0
2013-07-09,8.25,8.4,8.25,8.29,48851,0
2013-07-10,8.33,8.3333,8.1,8.18,158442,0
2013-07-11,8.2,8.272,7.7951,8.01,228823,0
2013-07-12,8,8.03,7.68,7.79,90913,0
2013-07-15,7.72,7.99,7.72,7.84,38352,0
2013-07-16,7.89,7.9,7.76,7.8,46500,0
2013-07-17,7.8,7.95,7.56,7.75,127806,0
2013-07-18,7.5,7.86,7.5,7.6,88408,0
2013-07-19,7.61,7.6405,7.15,7.5,199633,0
2013-07-22,7.45,7.5,7.32,7.4,41865,0
2013-07-23,7.38,7.45,7.29,7.45,53730,0
2013-07-24,7.45,7.65,7.43,7.5,91749,0
2013-07-25,7.64,7.64,7.41,7.41,22082,0
2013-07-26,7.41,7.5699,7.3,7.33,35557,0
2013-07-29,7.43,7.51,7.18,7.37,84525,0
2013-07-30,7.39,7.53,7.1901,7.33,31420,0
2013-07-31,7.38,7.47,7.1,7.2,68287,0
2013-08-01,7.2,7.28,6.85,7.28,126922,0
2013-08-02,7.2,7.409,7.1,7.2,44130,0
2013-08-05,7.23,7.292,7.15,7.18,30111,0
2013-08-06,7.18,7.243,7.028,7.09,40044,0
2013-08-07,7.11,7.229,7.02,7.13,30112,0
2013-08-08,7.17,7.21,7.021,7.06,16328,0
2013-08-09,7.1,7.14,6.92,6.97,46989,0
2013-08-12,6.92,7.05,6.81,6.94,95825,0
2013-08-13,6.91,7.059,6.78,7.037,227093,0
2013-08-14,7.02,7.212,6.98,7.01,74625,0
2013-08-15,7.23,7.25,7.12,7.21,79385,0
2013-08-16,7.25,7.45,7.15,7.36,76398,0
2013-08-19,7.5,7.55,7.32,7.36,21832,0
2013-08-20,7.4,7.49,7.38,7.38,30224,0
2013-08-21,7.42,7.64,7.2201,7.58,32924,0
2013-08-22,7.7,8.11,7.69,7.93,63546,0
2013-08-23,7.96,8.25,7.96,8.13,37593,0
2013-08-26,8.16,8.33,8.04,8.22,61426,0
2013-08-27,8.14,8.37,8.14,8.25,45868,0
2013-08-28,8.3,8.65,8.26,8.43,67240,0
2013-08-29,8.42,8.539,8.26,8.26,39917,0
2013-08-30,8.39,8.55,8.28,8.33,62004,0
2013-09-03,8.4,8.55,8.1,8.29,52465,0
2013-09-04,8.32,8.43,8.29,8.32,23962,0
2013-09-05,8.31,8.52,8.26,8.41,48105,0
2013-09-06,8.4,8.4399,8.3204,8.4,57084,0
2013-09-09,8.4,8.52,8.38,8.4,24650,0
2013-09-10,8.46,9,8.4001,8.79,104426,0
2013-09-11,8.75,8.85,8.551,8.69,38753,0
2013-09-12,8.65,8.68,8.511,8.6,43461,0
2013-09-13,8.72,8.72,8.521,8.66,32488,0
2013-09-16,8.64,9.21,8.64,8.85,31211,0
2013-09-17,8.83,8.92,8.5,8.68,74625,0
2013-09-18,8.68,8.9779,8.5,8.94,86936,0
2013-09-19,8.95,8.95,8.67,8.95,42285,0
2013-09-20,8.95,9.17,8.72,9.17,22738,0
2013-09-23,9.16,9.16,8.75,8.89,57268,0
2013-09-24,8.74,8.8,8.46,8.5,124300,0
2013-09-25,8.46,8.56,7.88,7.92,126900,0
2013-09-26,7.86,8,7.6585,7.97,108248,0
2013-09-27,7.95,8.15,7.65,7.92,160600,0
2013-09-30,7.84,8.37,7.5,8.37,185500,0
2013-10-01,8,8,7.51,7.76,119000,0
2013-10-02,7.75,7.78,7.38,7.45,190300,0
2013-10-03,7.45,7.59,7.31,7.47,200900,0
2013-10-04,7.5,7.65,7.37,7.48,103000,0
2013-10-07,7.41,7.59,7.41,7.5,71000,0
2013-10-08,7.5,7.58,7.36,7.45,87400,0
2013-10-09,7.25,7.61,7.25,7.45,32900,0
2013-10-10,7.44,7.55,7.4,7.5,71900,0
2013-10-11,7.56,7.56,7.37,7.47,51100,0
2013-10-14,7.37,7.59,7.31,7.39,39700,0
2013-10-15,7.41,7.84,7.41,7.54,61800,0
2013-10-16,7.64,7.88,7.64,7.69,41800,0
2013-10-17,7.7,7.98,7.52,7.93,49838,0
2013-10-18,7.83,8.23,7.82,8,55400,0
2013-10-21,7.97,7.98,7.44,7.59,90500,0
2013-10-22,7.61,7.97,7.13,7.32,87200,0
2013-10-23,7.3,7.41,7.14,7.27,62300,0
2013-10-24,7.29,7.65,7.22,7.52,76200,0
2013-10-25,7.47,7.79,7.36,7.73,63100,0
2013-10-28,7.71,7.72,7.29,7.49,55100,0
2013-10-29,7.49,7.67,7.4,7.57,62800,0
2013-10-30,7.53,7.61,7.25,7.32,50700,0
2013-10-31,7.38,7.4,7,7.19,94487,0
2013-11-01,7.13,7.34,7,7.04,55900,0
2013-11-04,6.85,7,6.21,6.48,241800,0
2013-11-05,6.4,6.4,5.77,5.94,378200,0
2013-11-06,5.88,6.91,5.8,6.8,209300,0
2013-11-07,6.6,6.6,6.11,6.19,114500,0
2013-11-08,6.15,6.2875,5.9501,6.09,126947,0
2013-11-11,6.03,6.24,6,6.06,54400,0
2013-11-12,6.04,6.31,5.88,5.97,70600,0
2013-11-13,6,6.38,5.99,6.15,64800,0
2013-11-14,6.23,6.27,6,6.03,31400,0
2013-11-15,5.52,5.57,4.91,5.07,665300,0
2013-11-18,5.08,5.44,4.82,4.86,275400,0
2013-11-19,5.11,5.13,4.99,5,388400,0
2013-11-20,5.07,5.5,4.96,5.35,199000,0
2013-11-21,5.35,5.45,5.15,5.24,93496,0
2013-11-22,5.22,5.44,5.04,5.33,89400,0
2013-11-25,5.39,5.75,5.34,5.71,108937,0
2013-11-26,5.75,5.91,5.37,5.91,122400,0
2013-11-27,5.97,5.97,5.73,5.78,71200,0
2013-11-29,5.86,5.8725,5.67,5.74,20623,0
2013-12-02,5.68,5.75,5.25,5.44,83383,0
2013-12-03,5.41,6.41,5.41,6.06,275000,0
2013-12-04,6.25,6.75,6.02,6.17,189900,0
2013-12-05,6.21,6.25,5.91,5.98,67900,0
2013-12-06,6,6.2,5.99,6.12,74631,0
2013-12-09,6.13,6.22,6.01,6.12,50700,0
2013-12-10,6.2,6.2194,6.1,6.14,34612,0
2013-12-11,6.1003,6.1003,5.65,5.92,106183,0
2013-12-12,5.9,6.08,5.84,5.96,51200,0
2013-12-13,5.91,6.19,5.83,6.13,67900,0
2013-12-16,6.1,6.5,6.02,6.31,96200,0
2013-12-17,6.4,6.4,6.02,6.25,98800,0
2013-12-18,6.26,6.31,6.02,6.1,136100,0
2013-12-19,6.1,6.35,6.08,6.27,83661,0
2013-12-20,6.27,6.3,6.14,6.27,90973,0
2013-12-23,6.26,6.559,6.171,6.4,98753,0
2013-12-24,6.54,6.54,6.33,6.36,19471,0
2013-12-26,6.42,6.42,6.13,6.25,34700,0
2013-12-27,6.2,6.64,6.2,6.57,72300,0
2013-12-30,6.61,6.89,6.49,6.72,87800,0
2013-12-31,6.8,7,6.65,6.95,79700,0
2014-01-02,7,7.2,6.75,7.12,119689,0
2014-01-03,7.1,7.1399,6.9,6.94,51241,0
2014-01-06,6.96,7.139,6.8,6.95,40580,0
2014-01-07,7.02,7.2,6.97,7.15,70400,0
2014-01-08,7.16,7.2,6.61,6.74,179020,0
2014-01-09,6.76,6.76,6.2,6.26,188558,0
2014-01-10,6.3,6.53,6.068,6.16,84177,0
2014-01-13,6.17,6.28,5.801,5.95,82307,0
2014-01-14,5.93,6.124,5.843,5.99,58726,0
2014-01-15,6,6,5.76,5.83,81200,0
2014-01-16,5.8,5.94,5.64,5.67,63300,0
2014-01-17,5.65,5.72,5.53,5.59,122900,0
2014-01-21,5.6,6.72,5.58,6.55,679844,0
2014-01-22,6.61,6.96,6.42,6.82,226200,0
2014-01-23,6.82,7.2,6.79,6.86,139100,0
2014-01-24,6.86,6.9,6.59,6.71,69000,0
2014-01-27,6.73,6.92,6.25,6.84,141300,0
2014-01-28,6.81,6.93,6.69,6.86,96500,0
2014-01-29,6.85,6.9399,6.73,6.82,35872,0
2014-01-30,6.85,7.01,6.63,6.96,56500,0
2014-01-31,6.94,6.97,6.17,6.23,137100,0
2014-02-03,6.25,6.52,5.96,6.16,367575,0
2014-02-04,6.26,6.65,6.07,6.65,124439,0
2014-02-05,6.6,6.65,6.05,6.16,123553,0
2014-02-06,6.22,6.27,5.93,6.09,102248,0
2014-02-07,6.13,6.469,5.87,6.2,98920,0
2014-02-10,6.15,6.85,6.0505,6.77,109510,0
2014-02-11,6.89,6.929,6.3245,6.8,53073,0
2014-02-12,6.8,6.8,6.45,6.76,73386,0
2014-02-13,6.7,6.8,6.53,6.77,64277,0
2014-02-14,6.92,7.15,6.54,6.6,145079,0
2014-02-18,6.6,6.6396,6.31,6.31,128433,0
2014-02-19,6.3,6.378,6.2,6.2,45322,0
2014-02-20,6.17,6.497,5.9,5.93,126731,0
2014-02-21,5.93,6.33,5.91,6.11,43047,0
2014-02-24,6.14,6.23,6,6.21,96679,0
2014-02-25,6.15,6.35,6.02,6.04,109034,0
2014-02-26,6.08,6.26,6,6.16,94535,0
2014-02-27,6.24,6.35,6.225,6.28,37580,0
2014-02-28,6.36,6.41,6.0539,6.33,76041,0
2014-03-03,6.35,6.625,6.25,6.573,109560,0
2014-03-04,6.81,6.83,6.53,6.67,131258,0
2014-03-05,6.73,6.842,6.501,6.75,106031,0
2014-03-06,6.78,7.11,6.75,7.11,149883,0
2014-03-07,6.7591,7.373,6.7501,7.25,169391,0
2014-03-10,6.7,7.5398,6.7,7.5,195969,0
2014-03-11,7.54,7.59,7.2,7.26,90209,0
2014-03-12,7.2,7.32,6.9,7.29,110210,0
2014-03-13,7.26,7.489,7.22,7.43,92902,0
2014-03-14,7.45,7.45,7.17,7.39,38571,0
2014-03-17,7.38,7.72,7.38,7.58,61536,0
2014-03-18,7.6,7.605,7.45,7.51,50569,0
2014-03-19,7.5,7.5799,7.39,7.41,43124,0
2014-03-20,7.266,7.451,7.2101,7.29,44411,0
2014-03-21,7.27,7.38,7.2,7.26,28089,0
2014-03-24,7.34,7.47,7.27,7.38,103426,0
2014-03-25,7.37,7.5099,7.3,7.32,49370,0
2014-03-26,7.39,7.74,7.3,7.51,125600,0
2014-03-27,7.68,7.68,7.2703,7.35,40649,0
2014-03-28,7.41,7.599,7.17,7.28,95183,0
2014-03-31,7.38,7.52,7.1,7.41,100046,0
2014-04-01,7.48,7.66,7.3001,7.47,102965,0
2014-04-02,7.42,7.74,7.3,7.46,101811,0
2014-04-03,7.44,7.61,7.36,7.575,52837,0
2014-04-04,7.58,7.889,7.5,7.8,88956,0
2014-04-07,7.77,7.929,7.36,7.39,80636,0
2014-04-08,7.44,7.999,7.325,7.87,88114,0
2014-04-09,7.96,8.23,7.82,8.09,77302,0
2014-04-10,8.08,8.19,7.77,7.79,85863,0
2014-04-11,7.75,7.899,7.5606,7.59,72147,0
2014-04-14,7.88,7.88,7.4,7.4,45251,0
2014-04-15,7.44,7.44,7.31,7.4,48196,0
2014-04-16,7.72,7.72,7.4,7.46,38287,0
2014-04-17,7.454,7.454,7.37,7.43,29318,0
2014-04-21,7.48,7.5,7.26,7.32,42230,0
2014-04-22,7.35,7.48,7.34,7.41,68091,0
2014-04-23,7.47,7.54,7.42,7.48,74146,0
2014-04-24,7.5,7.5,7.37,7.415,50528,0
2014-04-25,7.4,7.5,7.36,7.37,122332,0
2014-04-28,7.4,7.449,7.26,7.41,61688,0
2014-04-29,7.41,7.465,7.25,7.26,47610,0
2014-04-30,7.25,7.379,7.25,7.34,34008,0
2014-05-01,7.3,7.514,7.26,7.46,17959,0
2014-05-02,7.46,7.55,7.35,7.39,16340,0
2014-05-05,7.31,7.51,7.31,7.44,11189,0
2014-05-06,7.47,7.71,7.39,7.47,33943,0
2014-05-07,7.46,7.76,7.46,7.63,56286,0
2014-05-08,7.65,7.709,7.34,7.44,31010,0
2014-05-09,7.42,7.56,7.36,7.4,25965,0
2014-05-12,7.43,7.68,7.43,7.61,47509,0
2014-05-13,7.72,7.72,7.48,7.589,35643,0
2014-05-14,7.52,7.52,6.96,7.32,98119,0
2014-05-15,7.59,7.7,6.86,7.134,215026,0
2014-05-16,6.95,7,6.343,6.87,132361,0
2014-05-19,6.82,6.85,6.3,6.71,74244,0
2014-05-20,6.72,6.72,6.35,6.45,89486,0
2014-05-21,6.44,6.726,6.35,6.64,50633,0
2014-05-22,6.57,6.72,6.388,6.67,54558,0
2014-05-23,6.64,6.72,6.43,6.52,66972,0
2014-05-27,6.47,6.558,6.26,6.32,82168,0
2014-05-28,6.3,6.588,5.94,6.44,101948,0
2014-05-29,6.17,6.65,6.17,6.49,38597,0
2014-05-30,6.46,6.74,6.15,6.68,136229,0
2014-06-02,6.7,6.722,6.46,6.62,41197,0
2014-06-03,6.58,6.74,6.4,6.41,106813,0
2014-06-04,6.56,6.87,6.16,6.22,167821,0
2014-06-05,6.2,6.439,6.1801,6.31,42836,0
2014-06-06,6.35,6.429,6.3,6.39,32219,0
2014-06-09,6.42,6.54,6.39,6.45,52135,0
2014-06-10,6.57,6.57,6.2,6.32,106300,0
2014-06-11,6.32,6.6,6.32,6.53,58892,0
2014-06-12,6.5,6.82,6.37,6.39,61444,0
2014-06-13,6.42,6.544,6.31,6.47,31400,0
2014-06-16,6.41,6.48,6.24,6.29,30268,0
2014-06-17,6.3,6.507,6.24,6.3,29536,0
2014-06-18,6.5,6.64,6.32,6.47,41083,0
2014-06-19,6.5699,6.5699,6.231,6.49,46400,0
2014-06-20,6.37,6.51,6.2,6.23,65955,0
2014-06-23,6.26,6.27,5.86,6.085,97694,0
2014-06-24,6.07,6.393,6.07,6.14,35467,0
2014-06-25,6.16,6.42,6.14,6.33,49014,0
2014-06-26,6.54,6.8199,6.27,6.37,56619,0
2014-06-27,6.26,6.45,6.26,6.44,27535,0
2014-06-30,6.47,6.56,6.11,6.49,98977,0
2014-07-01,6.44,6.44,6.08,6.25,75175,0
2014-07-02,6.2,6.37,6.11,6.31,37500,0
2014-07-03,6.35,6.42,6.227,6.398,24135,0
2014-07-07,6.39,6.43,6.2601,6.27,13689,0
2014-07-08,6.23,6.39,5.88,6,95608,0
2014-07-09,5.99,6.18,5.9001,6.06,30933,0
2014-07-10,5.93,6.179,5.93,6.172,23507,0
2014-07-11,6.05,6.4,6.05,6.26,54875,0
2014-07-14,6.31,6.54,6.25,6.49,40475,0
2014-07-15,6.45,6.739,6.22,6.27,50492,0
2014-07-16,6.28,6.38,6.25,6.31,11639,0
2014-07-17,6.49,6.6,6.205,6.32,45243,0
2014-07-18,6.37,6.4,6.12,6.26,21655,0
2014-07-21,6.21,6.22,6.1,6.16,24223,0
2014-07-22,6.16,6.33,6.16,6.32,24843,0
2014-07-23,6.3201,6.63,6.32,6.4125,41588,0
2014-07-24,6.45,6.5,6.275,6.45,15284,0
2014-07-25,6.45,6.4799,6.38,6.42,14788,0
2014-07-28,6.43,6.51,6.4,6.47,69593,0
2014-07-29,6.48,6.5,6.39,6.45,18957,0
2014-07-30,6.47,6.52,6.38,6.52,66893,0
2014-07-31,6.48,6.48,6.38,6.39,43323,0
2014-08-01,6.39,6.49,6.31,6.41,19673,0
2014-08-04,6.41,6.44,6.2,6.34,63493,0
2014-08-05,6.42,6.42,6.21,6.3,21869,0
2014-08-06,6.26,6.325,5.91,6.205,80727,0
2014-08-07,6.25,6.459,6.25,6.3,50133,0
2014-08-08,6.31,6.399,6.24,6.32,22440,0
2014-08-11,6.35,6.39,6.08,6.24,43175,0
2014-08-12,6.23,6.28,6.13,6.2,18467,0
2014-08-13,6.09,6.25,6.06,6.14,47205,0
2014-08-14,6.1608,6.199,6.08,6.1,21739,0
2014-08-15,6.224,6.229,6.09,6.18,18393,0
2014-08-18,6.23,6.27,6.17,6.24,13018,0
2014-08-19,6.25,6.3,6.1,6.2,46317,0
2014-08-20,6.13,6.25,6,6.18,62892,0
2014-08-21,6.16,6.23,6.01,6.2,77692,0
2014-08-22,6.19,6.23,6.03,6.09,55789,0
2014-08-25,6.09,6.2,5.9,5.94,117402,0
2014-08-26,5.88,6.0949,5.83,5.95,80290,0
2014-08-27,5.95,5.95,5.5,5.74,187407,0
2014-08-28,5.74,5.74,5.45,5.55,154540,0
2014-08-29,5.6,5.779,5.45,5.65,146119,0
2014-09-02,5.65,5.65,5.44,5.505,98519,0
2014-09-03,5.56,5.579,5.271,5.515,192056,0
2014-09-04,5.549,5.549,5.37,5.45,50434,0
2014-09-05,5.4,5.747,5.34,5.49,133189,0
2014-09-08,5.38,5.57,5.23,5.25,101133,0
2014-09-09,5.41,5.44,5.15,5.31,103787,0
2014-09-10,5.4,5.65,5.341,5.42,115868,0
2014-09-11,5.48,5.65,5.36,5.52,55908,0
2014-09-12,5.5,5.53,5.39,5.39,51313,0
2014-09-15,5.43,5.48,5.3,5.4,88259,0
2014-09-16,5.37,5.429,5.32,5.35,56283,0
2014-09-17,5.36,5.5,5.33,5.34,67803,0
2014-09-18,5.36,5.42,5.3,5.37,66125,0
2014-09-19,5.36,5.36,5.04,5.04,125801,0
2014-09-22,5.01,5.1399,4.616,4.74,289960,0
2014-09-23,4.75,5.25,4.57,5.15,96661,0
2014-09-24,5.05,5.203,4.95,5.03,64163,0
2014-09-25,5.05,5.249,5,5.1,73942,0
2014-09-26,5.11,5.1799,5.02,5.02,39370,0
2014-09-29,5.02,5.3,5,5.11,41651,0
2014-09-30,5.08,5.08,3.906,4.24,721722,0
2014-10-01,4.24,4.25,3.67,3.75,510147,0
2014-10-02,3.71,3.91,3.71,3.83,280971,0
2014-10-03,3.83,4.07,3.81,4,261634,0
2014-10-06,4,4.04,3.75,3.87,284561,0
2014-10-07,3.88,3.915,3.54,3.56,189383,0
2014-10-08,3.62,3.63,3.36,3.47,138525,0
2014-10-09,3.5,3.5,3.27,3.38,81204,0
2014-10-10,3.31,3.459,3.14,3.18,151677,0
2014-10-13,3.2,3.237,3.053,3.08,164682,0
2014-10-14,3.15,3.293,2.99,2.99,225156,0
2014-10-15,3.08,3.36,3.05,3.26,420961,0
2014-10-16,3.2599,3.389,3.14,3.1698,217947,0
2014-10-17,3.2,3.31,3.1,3.13,76920,0
2014-10-20,3.16,3.1899,3,3.01,110143,0
2014-10-21,3.06,3.1237,3.03,3.12,120278,0
2014-10-22,3.12,3.27,3.09,3.159,91887,0
2014-10-23,3.19,3.24,3.07,3.15,89019,0
2014-10-24,3.18,3.2,3.11,3.12,32162,0
2014-10-27,3.21,3.4098,3.1,3.39,174481,0
2014-10-28,3.32,3.372,3.16,3.164,88415,0
2014-10-29,3.22,3.24,3.125,3.17,68747,0
2014-10-30,3.18,3.19,3.11,3.11,97151,0
2014-10-31,3.18,3.239,2.99,3.23,171437,0
2014-11-03,3.19,3.25,3.045,3.16,56141,0
2014-11-04,3.2899,3.2899,3.03,3.03,57244,0
2014-11-05,3.1,3.15,3.08,3.11,124077,0
2014-11-06,3.14,3.15,3.059,3.07,84994,0
2014-11-07,3.05,3.2,3.05,3.081,55816,0
2014-11-10,3.15,4.3,3.12,3.64,1465823,0
2014-11-11,3.79,3.87,3.51,3.51,307835,0
2014-11-12,3.6,3.77,3.4101,3.45,329746,0
2014-11-13,3.49,3.66,3.42,3.63,133439,0
2014-11-14,3.68,3.71,3.6,3.66,55783,0
2014-11-17,3.7,3.719,3.31,3.31,165787,0
2014-11-18,3.36,3.62,3.36,3.6,119830,0
2014-11-19,3.6,3.65,3.36,3.52,122274,0
2014-11-20,3.52,3.78,3.47,3.68,81970,0
2014-11-21,3.6101,3.81,3.6101,3.7,59677,0
2014-11-24,3.78,3.934,3.72,3.8,140682,0
2014-11-25,3.85,3.9,3.75,3.76,63134,0
2014-11-26,3.71,3.87,3.54,3.63,113060,0
2014-11-28,3.67,3.68,3.571,3.68,37578,0
2014-12-01,3.68,4,3.65,3.98,111723,0
2014-12-02,4.07,4.07,3.89,4.02,208659,0
2014-12-03,4.08,4.12,3.94,3.95,121871,0
2014-12-04,3.95,4,3.832,3.98,59318,0
2014-12-05,4,4.09,3.76,3.81,148151,0
2014-12-08,3.81,3.81,3.53,3.61,101996,0
2014-12-09,3.65,3.88,3.6,3.61,106994,0
2014-12-10,3.64,3.97,3.64,3.89,91584,0
2014-12-11,3.85,4.02,3.85,3.95,71480,0
2014-12-12,3.75,3.98,3.7,3.7499,30155,0
2014-12-15,3.71,3.939,3.52,3.52,122666,0
2014-12-16,3.55,3.78,3.55,3.68,48940,0
2014-12-17,3.73,3.81,3.6501,3.72,21663,0
2014-12-18,3.75,3.83,3.53,3.56,86343,0
2014-12-19,3.6,3.75,3.54,3.61,133001,0
2014-12-22,4.19,4.48,3.8,4.15,415804,0
2014-12-23,4.17,4.17,3.9,4,208658,0
2014-12-24,4,4.1299,3.93,3.98,91876,0
2014-12-26,3.98,4.159,3.95,4.08,104738,0
2014-12-29,4.06,4.16,4.06,4.12,67592,0
2014-12-30,4.09,4.17,4.08,4.14,44082,0
2014-12-31,4.11,4.11,3.95,4,183605,0
2015-01-02,3.98,3.99,3.7,3.79,236215,0
2015-01-05,3.8,3.998,3.69,3.72,74214,0
2015-01-06,3.8,3.86,3.72,3.75,228456,0
2015-01-07,3.958,3.958,3.72,3.85,138463,0
2015-01-08,3.92,4.2,3.9,4.11,314379,0
2015-01-09,4.11,4.189,3.81,4.01,138605,0
2015-01-12,4.24,4.48,4.09,4.28,154628,0
2015-01-13,4.36,4.597,4.28,4.53,210557,0
2015-01-14,4.51,4.59,4.45,4.56,115727,0
2015-01-15,4.56,4.66,4.44,4.48,67670,0
2015-01-16,4.5,4.59,4.376,4.54,155946,0
2015-01-20,4.63,4.98,4.59,4.87,270216,0
2015-01-21,4.8001,4.979,4.76,4.79,136687,0
2015-01-22,4.8,4.98,4.71,4.9,95099,0
2015-01-23,4.9,4.98,4.82,4.91,46176,0
2015-01-26,4.97,5.2,4.97,5.12,204363,0
2015-01-27,5.15,5.18,5.01,5.05,69889,0
2015-01-28,5.17,5.17,5.05,5.06,115615,0
2015-01-29,5.09,5.09,5,5.07,43418,0
2015-01-30,5.07,5.14,5.05,5.14,64726,0
2015-02-02,5.21,5.219,5.01,5.03,58273,0
2015-02-03,5.04,5.109,5,5.05,69596,0
2015-02-04,5.05,5.11,5.01,5.06,59915,0
2015-02-05,5.1,5.25,4.99,4.99,77789,0
2015-02-06,5,5.03,4.78,4.88,87368,0
2015-02-09,4.92,4.93,4.75,4.87,39171,0
2015-02-10,4.87,4.93,4.74,4.75,45644,0
2015-02-11,4.75,4.77,4.74,4.75,24650,0
2015-02-12,4.75,4.78,4.59,4.61,89809,0
2015-02-13,4.76,4.92,4.65,4.8,87961,0
2015-02-17,4.75,5,4.69,5,349490,0
2015-02-18,5.02,5.14,4.81,4.96,41530,0
2015-02-19,4.96,4.99,4.83,4.91,53485,0
2015-02-20,4.97,4.97,4.82,4.91,127797,0
2015-02-23,4.9,4.9,4.69,4.74,74440,0
2015-02-24,4.74,4.75,4.25,4.47,250028,0
2015-02-25,4.44,4.59,4.42,4.53,96801,0
2015-02-26,4.5,4.52,4.33,4.44,82155,0
2015-02-27,4.31,4.41,4.21,4.27,104661,0
2015-03-02,4.29,4.47,4.26,4.47,61200,0
2015-03-03,4.53,4.7,4.41,4.67,122700,0
2015-03-04,4.67,4.67,4.49,4.56,99300,0
2015-03-05,4.59,4.65,4.41,4.61,121700,0
2015-03-06,4.64,4.64,4.51,4.62,77500,0
2015-03-09,4.61,4.61,4.34,4.41,50700,0
2015-03-10,4.37,4.37,4.1,4.23,117400,0
2015-03-11,4.25,4.27,4.09,4.13,109100,0
2015-03-12,4.13,4.28,4.1,4.26,70100,0
2015-03-13,4.3,4.3,4.09,4.11,70500,0
2015-03-16,4.1,4.25,3.87,4.14,241800,0
2015-03-17,4.18,4.24,4.12,4.12,162800,0
2015-03-18,4.18,4.2,4.08,4.19,59000,0
2015-03-19,4.26,4.46,4.2,4.35,73800,0
2015-03-20,4.36,4.46,4.27,4.27,96600,0
2015-03-23,4.32,4.52,4.29,4.42,80200,0
2015-03-24,4.46,4.49,4.4,4.4,47500,0
2015-03-25,4.44,4.5,4.22,4.26,67000,0
2015-03-26,4.25,4.33,4.25,4.3,20700,0
2015-03-27,4.32,4.45,4.32,4.35,21200,0
2015-03-30,4.38,4.55,4.38,4.53,34700,0
2015-03-31,4.53,4.72,4.49,4.62,44497,0
2015-04-01,4.69,4.73,4.46,4.5,54900,0
2015-04-02,4.49,4.66,4.4,4.61,79900,0
2015-04-06,4.55,4.67,4.45,4.45,65300,0
2015-04-07,4.44,4.6893,4.43,4.61,35667,0
2015-04-08,4.61,4.7,4.47,4.52,76100,0
2015-04-09,4.49,4.59,4.49,4.545,23100,0
2015-04-10,4.53,4.8,4.53,4.71,140800,0
2015-04-13,4.77,4.82,4.63,4.75,79400,0
2015-04-14,4.78,4.79,4.69,4.78,46200,0
2015-04-15,4.82,4.82,4.714,4.79,21271,0
2015-04-16,4.78,4.94,4.75,4.83,61578,0
2015-04-17,4.84,4.84,4.6,4.65,77400,0
2015-04-20,4.65,4.73,4.61,4.64,27498,0
2015-04-21,4.62,4.71,4.6,4.65,35015,0
2015-04-22,4.65,4.68,4.35,4.45,87851,0
2015-04-23,4.42,4.56,4.42,4.5,11300,0
2015-04-24,4.3601,4.6099,4.3601,4.51,8136,0
2015-04-27,4.49,4.56,4.37,4.45,36300,0
2015-04-28,4.42,4.5,4.39,4.47,29443,0
2015-04-29,4.48,4.55,4.45,4.5,39100,0
2015-04-30,4.48,4.54,4.48,4.53,44700,0
2015-05-01,4.52,4.86,4.45,4.55,164500,0
2015-05-04,4.52,4.59,4.34,4.39,81800,0
2015-05-05,4.35,4.39,4.05,4.17,141300,0
2015-05-06,4.15,4.34,4.08,4.23,49810,0
2015-05-07,4.31,4.35,4.16,4.33,33619,0
2015-05-08,4.35,4.64,4.35,4.64,97100,0
2015-05-11,4.63,4.68,4.52,4.63,46700,0
2015-05-12,4.6,4.64,4.55,4.63,12961,0
2015-05-13,4.63,4.75,4.57,4.75,85700,0
2015-05-14,4.76,4.92,4.71,4.83,111700,0
2015-05-15,5.55,5.55,4.76,4.99,426093,0
2015-05-18,5,5,4.75,4.78,179625,0
2015-05-19,4.83,4.83,4.51,4.7,99572,0
2015-05-20,4.71,4.78,4.64,4.64,100200,0
2015-05-21,4.74,4.74,4.21,4.31,230100,0
2015-05-22,4.34,4.4,4.28,4.4,63400,0
2015-05-26,4.5,4.55,4.35,4.46,120966,0
2015-05-27,4.5,4.54,4.4,4.47,54000,0
2015-05-28,4.49,4.55,4.43,4.5,34614,0
2015-05-29,4.47,4.5,4.42,4.49,25600,0
2015-06-01,4.48,4.8,4.4331,4.72,148863,0
2015-06-02,4.69,4.835,4.62,4.74,30735,0
2015-06-03,4.72,4.95,4.72,4.84,172900,0
2015-06-04,4.81,5,4.75,4.85,146700,0
2015-06-05,4.75,5,4.75,4.97,141400,0
2015-06-08,5,5.1,4.92,5.01,189800,0
2015-06-09,5.01,5.25,4.92,4.98,162335,0
2015-06-10,5.09,5.13,4.92,4.94,86301,0
2015-06-11,4.96,5.1,4.95,4.99,71671,0
2015-06-12,5.02,5.15,5.01,5.1,97200,0
2015-06-15,5.02,5.14,4.94,5.13,53400,0
2015-06-16,5.1,5.31,5.06,5.17,196400,0
2015-06-17,5.2,5.29,5.15,5.22,101300,0
2015-06-18,5.28,5.3,5.16,5.24,68800,0
2015-06-19,5.18,5.28,5.04,5.12,95600,0
2015-06-22,5.1,5.18,4.6,4.79,186600,0
2015-06-23,4.88,5.2,4.661,5.085,91903,0
2015-06-24,5.01,5.18,4.97,4.97,76800,0
2015-06-25,5.02,5.1,4.9,4.91,30500,0
2015-06-26,4.99,5.16,4.95,5.16,56100,0
2015-06-29,5.09,5.16,4.9,4.91,90100,0
2015-06-30,4.93,4.96,4.87,4.88,31338,0
2015-07-01,4.81,4.92,4.72,4.72,85200,0
2015-07-02,4.75,4.8,4.63,4.79,53800,0
2015-07-06,4.84,4.95,4.84,4.89,22300,0
2015-07-07,4.9,4.9,4.77,4.79,24400,0
2015-07-08,4.79,4.79,4.5,4.5,101500,0
2015-07-09,4.5,4.59,4.5,4.58,18500,0
2015-07-10,4.57,4.85,4.57,4.65,20800,0
2015-07-13,4.77,4.96,4.67,4.88,69600,0
2015-07-14,4.97,4.97,4.846,4.9,20548,0
2015-07-15,4.91,4.91,4.75,4.76,37608,0
2015-07-16,4.78,4.98,4.77,4.95,47800,0
2015-07-17,4.8,4.89,4.73,4.8,73000,0
2015-07-20,4.81,4.93,4.68,4.85,57200,0
2015-07-21,4.83,4.92,4.83,4.86,14400,0
2015-07-22,4.91,4.97,4.8,4.84,34600,0
2015-07-23,4.83,4.97,4.65,4.69,35500,0
2015-07-24,4.66,4.74,4.59,4.68,29100,0
2015-07-27,4.63,4.67,4.38,4.43,82800,0
2015-07-28,4.5,4.61,4.5,4.61,80600,0
2015-07-29,4.53,4.61,4.5,4.58,14800,0
2015-07-30,4.6,4.63,4.52,4.54,5500,0
2015-07-31,4.58,4.61,4.32,4.47,94800,0
2015-08-03,4.44,4.54,4.365,4.46,44478,0
2015-08-04,4.46,4.66,4.42,4.62,24500,0
2015-08-05,4.71,4.72,4.41,4.49,44800,0
2015-08-06,4.46,4.55,4.18,4.23,57627,0
2015-08-07,4.25,4.34,4.1,4.13,75900,0
2015-08-10,4.15,4.39,4.05,4.2,38700,0
2015-08-11,4.27,4.35,4.23,4.27,33468,0
2015-08-12,4.28,4.59,4.28,4.57,62800,0
2015-08-13,4.55,4.67,4.51,4.56,15900,0
2015-08-14,4.52,4.63,4.47,4.55,6500,0
2015-08-17,4.54,4.6,4.46,4.53,5800,0
2015-08-18,4.53,4.67,4.36,4.37,45700,0
2015-08-19,4.32,4.37,4.15,4.18,51700,0
2015-08-20,4.12,4.2,4.07,4.16,79000,0
2015-08-21,4.11,4.16,4.08,4.12,77700,0
2015-08-24,4.06,4.2,4.05,4.16,32749,0
2015-08-25,4.24,4.25,4.08,4.1,38100,0
2015-08-26,4.14,4.19,4.06,4.08,16400,0
2015-08-27,4.18,4.2,4.1,4.18,36400,0
2015-08-28,4.15,4.84,4.13,4.63,253600,0
2015-08-31,4.61,5,4.61,5,163300,0
2015-09-01,5,5.06,4.88,4.95,98000,0
2015-09-02,4.94,5.07,4.91,4.93,82000,0
2015-09-03,4.91,5.05,4.9,5.05,55000,0
2015-09-04,5.04,5.15,4.98,4.99,60700,0
2015-09-08,5.03,5.13,4.95,4.99,144600,0
2015-09-09,5.03,5.04,4.95,4.96,61100,0
2015-09-10,5,5.07,4.95,5.02,92610,0
2015-09-11,5,5.15,4.95,5.11,116100,0
2015-09-14,5.1,5.15,5.02,5.15,77700,0
2015-09-15,5.13,5.3,5.11,5.24,137900,0
2015-09-16,5.24,5.42,5.12,5.27,254900,0
2015-09-17,4.9,4.98,4.41,4.45,434913,0
2015-09-18,4.41,4.79,4.26,4.78,259700,0
2015-09-21,5,5.01,4.8,4.81,125100,0
2015-09-22,4.78,4.78,4.52,4.52,84300,0
2015-09-23,4.56,4.5896,4.5,4.5,34222,0
2015-09-24,4.55,4.6,4.46,4.57,38432,0
2015-09-25,4.62,4.73,4.47,4.5,49200,0
2015-09-28,4.43,4.62,4.4,4.46,84366,0
2015-09-29,4.48,4.62,4.42,4.42,38600,0
2015-09-30,4.51,4.6,4.42,4.6,65300,0
2015-10-01,4.6,4.6,4.46,4.5,61100,0
2015-10-02,4.46,4.51,4.45,4.5,20100,0
2015-10-05,4.5,4.65,4.46,4.5,34082,0
2015-10-06,4.5,4.54,4.42,4.45,91500,0
2015-10-07,4.44,4.45,4.3,4.32,59400,0
2015-10-08,4.34,4.4,4.26,4.37,119000,0
2015-10-09,4.42,4.65,4.37,4.62,142000,0
2015-10-12,4.5,4.58,4.465,4.54,57964,0
2015-10-13,4.56,4.56,4.41,4.53,29000,0
2015-10-14,4.51,4.56,4.43,4.43,75200,0
2015-10-15,4.45,4.6,4.44,4.6,12300,0
2015-10-16,4.59,4.75,4.59,4.73,41700,0
2015-10-19,4.66,4.72,4.5578,4.69,25815,0
2015-10-20,4.65,4.7,4.53,4.53,20520,0
2015-10-21,4.57,4.58,4.5,4.52,27400,0
2015-10-22,4.55,4.65,4.55,4.61,23300,0
2015-10-23,4.61,4.65,4.5,4.55,33100,0
2015-10-26,4.51,4.59,4.51,4.55,6500,0
2015-10-27,4.55,4.59,4.5,4.51,39800,0
2015-10-28,4.52,4.6,4.5,4.58,43200,0
2015-10-29,4.55,4.7,4.55,4.57,21100,0
2015-10-30,4.57,4.62,4.45,4.59,60800,0
2015-11-02,4.62,4.71,4.54,4.67,17436,0
2015-11-03,4.7,4.71,4.61,4.65,12600,0
2015-11-04,4.67,4.7,4.591,4.68,20145,0
2015-11-05,4.68,4.8,4.58,4.65,56000,0
2015-11-06,4.65,4.67,4.57,4.64,17900,0
2015-11-09,4.58,4.64,4.55,4.62,21519,0
2015-11-10,4.64,4.72,4.59,4.62,21300,0
2015-11-11,4.63,4.67,4.5,4.6,26300,0
2015-11-12,4.5,4.66,4.5,4.62,35200,0
2015-11-13,4.69,4.69,4.43,4.48,47600,0
2015-11-16,4.5,4.55,4.42,4.43,118700,0
2015-11-17,4.5,4.58,4.43,4.49,105500,0
2015-11-18,4.52,4.52,4.45,4.48,61000,0
2015-11-19,4.48,4.52,4.43,4.44,61100,0
2015-11-20,4.44,4.48,4.25,4.32,71700,0
2015-11-23,4.35,4.39,4.3,4.3,159300,0
2015-11-24,4.29,4.35,4.22,4.23,109100,0
2015-11-25,4.22,4.24,4.15,4.15,196400,0
2015-11-27,4.18,4.29,4.17,4.28,58800,0
2015-11-30,4.28,4.45,4.28,4.4,123100,0
2015-12-01,4.45,4.49,4.375,4.48,53662,0
2015-12-02,4.49,4.57,4.43,4.5301,38844,0
2015-12-03,4.58,4.59,4.53,4.57,18713,0
2015-12-04,4.55,4.6,4.52,4.58,30800,0
2015-12-07,4.55,4.6,4.54,4.55,16500,0
2015-12-08,4.52,4.6,4.51,4.55,24028,0
2015-12-09,4.59,4.6,4.45,4.46,34900,0
2015-12-10,4.47,4.53,4.43,4.45,43600,0
2015-12-11,4.36,4.43,4.22,4.25,101500,0
2015-12-14,4.25,4.29,4.15,4.15,82353,0
2015-12-15,4.2,4.24,4.05,4.1,68100,0
2015-12-16,4.12,4.18,4.1,4.15,24700,0
2015-12-17,4.15,4.22,4.09,4.12,100600,0
2015-12-18,4.15,4.29,4.15,4.16,67800,0
2015-12-21,4.22,4.35,4.2,4.22,34100,0
2015-12-22,4.27,4.3,4.2201,4.24,27587,0
2015-12-23,4.2,4.25,4.15,4.16,76400,0
2015-12-24,4.15,4.22,4.15,4.16,16021,0
2015-12-28,4.15,4.24,4.15,4.19,68404,0
2015-12-29,4.21,4.25,4.18,4.21,33710,0
2015-12-30,4.18,4.21,4.15,4.18,33721,0
2015-12-31,4.19,4.24,4.15,4.22,60371,0
2016-01-04,4.2,4.235,4.09,4.17,55806,0
2016-01-05,4.19,4.19,4.11,4.16,28000,0
2016-01-06,4.15,4.18,4.13,4.18,13633,0
2016-01-07,4.15,4.2,4.13,4.2,47337,0
2016-01-08,4.1901,4.205,4.08,4.15,68358,0
2016-01-11,4.2,4.22,4.06,4.1,100640,0
2016-01-12,4.13,4.2501,4.11,4.23,62667,0
2016-01-13,4.22,4.33,4.13,4.16,47312,0
2016-01-14,4.16,4.2,4.12,4.19,12820,0
2016-01-15,4.1,4.17,4.08,4.1,37840,0
2016-01-19,4.1,4.16,4.09,4.16,56800,0
2016-01-20,4.12,4.17,4.07,4.11,24396,0
2016-01-21,4.1,4.13,4.08,4.11,26227,0
2016-01-22,4.13,4.17,4.1,4.14,14193,0
2016-01-25,4.15,4.15,4.1,4.1,23079,0
2016-01-26,4.07,4.1102,4.07,4.1,70617,0
2016-01-27,4.1,4.13,4.1,4.13,27876,0
2016-01-28,4.13,4.18,4.1,4.17,35458,0
2016-01-29,4.15,4.19,4.14,4.14,28989,0
2016-02-01,4.12,4.16,4.1,4.13,86547,0
2016-02-02,4.1,4.151,4.1,4.13,15412,0
2016-02-03,4.12,4.16,4.1,4.12,70058,0
2016-02-04,4.1,4.19,4.1,4.11,18967,0
2016-02-05,4.1,4.15,4.1,4.13,36273,0
2016-02-08,4.06,4.16,4.06,4.1,47856,0
2016-02-09,3.95,4.2,3.9,4.16,100477,0
2016-02-10,4.15,4.22,4.1,4.17,95567,0
2016-02-11,4.13,4.15,4.05,4.11,101966,0
2016-02-12,4.3,4.3,4.15,4.21,109859,0
2016-02-16,4.21,4.29,4.12,4.17,91236,0
2016-02-17,4.19,4.2,4.13,4.13,24910,0
2016-02-18,4.1,4.2,4.06,4.13,93045,0
2016-02-19,4.15,4.2,4.13,4.18,9740,0
2016-02-22,4.18,4.21,4.1,4.13,34952,0
2016-02-23,4.12,4.32,4.12,4.32,142531,0
2016-02-24,4.27,4.3925,4.16,4.3,33810,0
2016-02-25,4.25,4.3,4.17,4.22,20257,0
2016-02-26,4.22,4.22,4.15,4.22,4951,0
2016-02-29,4.16,4.28,4.15,4.2,24078,0
2016-03-01,4.19,4.25,4.17,4.2,7733,0
2016-03-02,4.17,4.26,4.08,4.18,76897,0
2016-03-03,4.18,4.7,4.18,4.31,112637,0
2016-03-04,4.34,4.57,4.34,4.54,65282,0
2016-03-07,4.52,4.73,4.52,4.71,155540,0
2016-03-08,4.6374,4.78,4.5401,4.77,53153,0
2016-03-09,4.77,4.77,4.66,4.74,33804,0
2016-03-10,4.71,4.72,4.6425,4.72,28764,0
2016-03-11,4.65,4.75,4.65,4.68,26007,0
2016-03-14,4.68,4.74,4.68,4.73,25483,0
2016-03-15,4.74,4.75,4.66,4.72,18203,0
2016-03-16,4.72,4.74,4.5209,4.65,30514,0
2016-03-17,4.6,4.65,4.35,4.36,63234,0
2016-03-18,4.35,4.5319,4.06,4.06,96323,0
2016-03-21,4.06,4.38,4.06,4.32,57786,0
2016-03-22,4.35,4.38,4.21,4.25,37473,0
2016-03-23,4.27,4.4,4.23,4.32,21045,0
2016-03-24,4.35,4.43,4.28,4.31,39661,0
2016-03-28,4.31,4.42,4.26,4.29,20452,0
2016-03-29,4.32,4.39,4.26,4.29,24375,0
2016-03-30,4.27,4.29,4.19,4.25,20827,0
2016-03-31,4.22,4.29,4.18,4.18,31787,0
2016-04-01,4.2,4.28,4.15,4.21,69778,0
2016-04-04,4.25,4.25,4.15,4.17,18263,0
2016-04-05,4.186,4.23,4.12,4.16,20003,0
2016-04-06,4.2,4.25,4.15,4.2,36082,0
2016-04-07,4.2,4.2,4.11,4.16,26367,0
2016-04-08,4.26,4.26,4.15,4.15,20729,0
2016-04-11,4.15,4.26,4.12,4.16,15872,0
2016-04-12,4.15,4.18,4.15,4.1799,8590,0
2016-04-13,4.1926,4.1999,4.15,4.15,20839,0
2016-04-14,4.15,4.22,4.15,4.2177,40902,0
2016-04-15,4.24,4.24,4.18,4.19,10024,0
2016-04-18,4.17,4.2748,4.17,4.23,101486,0
2016-04-19,4.211,4.38,4.21,4.37,40582,0
2016-04-20,4.25,4.449,4.16,4.23,66852,0
2016-04-21,4.2482,4.33,4.19,4.28,15944,0
2016-04-22,4.2,4.33,4.1,4.29,32572,0
2016-04-25,4.22,4.33,4.22,4.33,13545,0
2016-04-26,4.34,4.44,4.34,4.38,37702,0
2016-04-27,4.4,4.55,4.34,4.55,65750,0
2016-04-28,4.5,4.58,4.43,4.54,61722,0
2016-04-29,4.45,4.59,4.45,4.59,41710,0
2016-05-02,4.5738,4.74,4.55,4.66,64996,0
2016-05-03,4.62,4.68,4.5705,4.61,23157,0
2016-05-04,4.69,4.7,4.5001,4.59,33244,0
2016-05-05,4.68,4.69,4.4,4.53,68650,0
2016-05-06,4.55,4.55,4.32,4.34,28537,0
2016-05-09,4.36,4.45,4.36,4.41,18838,0
2016-05-10,4.44,4.51,4.4399,4.45,27374,0
2016-05-11,4.45,4.45,4.4,4.4,5100,0
2016-05-12,4.4,4.5,4.36,4.43,51969,0
2016-05-13,4.43,4.8,4.39,4.71,84290,0
2016-05-16,4.62,4.7,4.53,4.53,54633,0
2016-05-17,4.52,4.52,4.23,4.25,88879,0
2016-05-18,4.32,4.42,4.16,4.24,63516,0
2016-05-19,4.3899,4.3899,4.17,4.28,40731,0
2016-05-20,4.22,4.36,4.16,4.26,116133,0
2016-05-23,4.34,4.55,4.31,4.485,50214,0
2016-05-24,4.47,4.6,4.4572,4.54,38155,0
2016-05-25,4.59,4.6,4.41,4.41,29195,0
2016-05-26,4.39,4.46,4.33,4.36,37815,0
2016-05-27,4.5,4.5,4.4,4.4,28239,0
2016-05-31,4.45,4.65,4.4231,4.55,39249,0
2016-06-01,4.58,4.6399,4.5,4.54,14866,0
2016-06-02,4.55,4.55,4.42,4.44,60132,0
2016-06-03,4.44,4.44,4.31,4.35,35748,0
2016-06-06,4.35,4.46,4.296,4.41,24873,0
2016-06-07,4.48,4.48,4.35,4.36,13539,0
2016-06-08,4.374,4.53,4.37,4.5,41530,0
2016-06-09,4.46,4.55,4.42,4.47,20272,0
2016-06-10,4.45,4.5,4.36,4.425,47990,0
2016-06-13,4.41,4.52,4.34,4.42,46881,0
2016-06-14,4.39,4.54,4.37,4.5,43670,0
2016-06-15,4.52,4.59,4.29,4.29,43547,0
2016-06-16,4.28,4.34,4.18,4.18,38653,0
2016-06-17,4.27,4.46,4.25,4.25,70000,0
2016-06-20,4.3121,4.4035,4.31,4.35,16981,0
2016-06-21,4.37,4.39,4.26,4.35,6635,0
2016-06-22,4.35,4.49,4.3254,4.39,23234,0
2016-06-23,4.49,4.49,4.23,4.32,23792,0
2016-06-24,4.31,4.5,4.25,4.34,50540,0
2016-06-27,4.25,4.3,4.25,4.25,32102,0
2016-06-28,4.3,4.41,4.27,4.3,12606,0
2016-06-29,4.32,4.3842,4.32,4.36,25170,0
2016-06-30,4.37,4.438,4.27,4.36,33129,0
2016-07-01,4.4,4.48,4.25,4.43,29408,0
2016-07-05,4.4,4.44,4.37,4.39,7324,0
2016-07-06,4.39,4.48,4.31,4.47,34372,0
2016-07-07,4.42,4.49,4.37,4.39,12166,0
2016-07-08,4.36,4.43,4.36,4.4,16545,0
2016-07-11,4.38,4.38,4.24,4.26,113655,0
2016-07-12,4.3134,4.39,4.28,4.36,48341,0
2016-07-13,4.33,4.5,4.33,4.47,82554,0
2016-07-14,4.5,4.7,4.4834,4.65,46657,0
2016-07-15,4.69,4.69,4.51,4.51,9705,0
2016-07-18,4.5,4.54,4.39,4.43,13153,0
2016-07-19,4.3317,4.5,4.3317,4.39,10034,0
2016-07-20,4.41,4.44,4.3301,4.41,16950,0
2016-07-21,4.45,4.48,4.41,4.46,15486,0
2016-07-22,4.49,4.52,4.34,4.35,9182,0
2016-07-25,4.41,4.41,4.313,4.33,5902,0
2016-07-26,4.33,4.39,4.3,4.37,45231,0
2016-07-27,4.3,4.4,4.3,4.38,39545,0
2016-07-28,4.36,4.6499,4.3501,4.56,59651,0
2016-07-29,4.6,4.79,4.4663,4.79,107253,0
2016-08-01,4.74,4.74,4.61,4.65,22423,0
2016-08-02,4.7,4.71,4.65,4.7,8460,0
2016-08-03,4.7101,4.789,4.71,4.78,43833,0
2016-08-04,4.773,4.78,4.7,4.7299,11406,0
2016-08-05,4.7,5,4.66,5,65047,0
2016-08-08,4.93,5.1,4.84,4.98,65591,0
2016-08-09,4.97,4.97,4.79,4.8,115060,0
2016-08-10,4.79,4.896,4.6501,4.76,22036,0
2016-08-11,4.95,4.96,4.75,4.8,10653,0
2016-08-12,4.79,4.83,4.6301,4.72,27080,0
2016-08-15,4.67,4.93,4.62,4.7,69092,0
2016-08-16,4.7,4.77,4.7,4.75,27575,0
2016-08-17,4.77,4.77,4.67,4.7,17310,0
2016-08-18,4.7,4.8788,4.661,4.85,29871,0
2016-08-19,4.67,4.9,4.67,4.82,23706,0
2016-08-22,4.84,4.9,4.84,4.89,8082,0
2016-08-23,4.9,4.98,4.87,4.96,43339,0
2016-08-24,4.98,4.98,4.87,4.95,70221,0
2016-08-25,4.85,5,4.85,4.98,61718,0
2016-08-26,4.98,5,4.93,4.93,10078,0
2016-08-29,4.9,4.99,4.9,4.96,16315,0
2016-08-30,4.95,4.96,4.83,4.89,64859,0
2016-08-31,4.94,4.94,4.7,4.8,29061,0
2016-09-01,4.8,4.95,4.8,4.805,33537,0
2016-09-02,4.8,4.94,4.8,4.84,6380,0
2016-09-06,4.81,5.1,4.8,4.9,97831,0
2016-09-07,4.9,4.9,4.75,4.83,39976,0
2016-09-08,4.83,4.84,4.695,4.72,24725,0
2016-09-09,4.71,4.73,4.51,4.6,53266,0
2016-09-12,4.56,4.69,4.56,4.65,10925,0
2016-09-13,4.65,4.69,4.5707,4.65,7409,0
2016-09-14,4.58,4.7663,4.58,4.62,36057,0
2016-09-15,4.62,4.74,4.62,4.72,46056,0
2016-09-16,5.02,5.06,4.76,4.85,148936,0
2016-09-19,4.82,4.92,4.82,4.88,64886,0
2016-09-20,4.89,4.919,4.85,4.85,15514,0
2016-09-21,4.85,4.97,4.85,4.95,42868,0
2016-09-22,4.93,5.01,4.93,4.97,59615,0
2016-09-23,4.95,4.99,4.95,4.97,23645,0
2016-09-26,4.95,5.07,4.94,5.07,99874,0
2016-09-27,5.08,5.08,5.01,5.06,42585,0
2016-09-28,5.04,5.06,4.93,4.99,31180,0
2016-09-29,4.99,4.99,4.97,4.97,9653,0
2016-09-30,4.99,5.14,4.9774,5.1,100222,0
2016-10-03,5.1,5.16,5,5.07,223872,0
2016-10-04,5.07,5.139,4.98,4.98,141402,0
2016-10-05,4.98,5.06,4.86,4.86,80979,0
2016-10-06,4.87,4.95,4.87,4.95,48737,0
2016-10-07,4.99,5.02,4.94,5.02,25993,0
2016-10-10,5.09,5.09,5.01,5.08,53200,0
2016-10-11,5.05,5.22,5.01,5.15,91336,0
2016-10-12,5.18,5.29,5.18,5.24,84480,0
2016-10-13,5.2,5.2,5.12,5.15,32364,0
2016-10-14,5.11,5.2,5,5.03,60856,0
2016-10-17,5,5.2,5,5.15,55875,0
2016-10-18,5.1,5.2,5.1,5.15,15355,0
2016-10-19,5.15,5.35,5.15,5.25,63529,0
2016-10-20,5.25,5.25,5.2,5.2,10287,0
2016-10-21,5.323,5.323,5.2,5.3,40969,0
2016-10-24,5.1,5.35,5.1,5.3,77842,0
2016-10-25,5.165,5.3,5.165,5.2,7134,0
2016-10-26,5.25,5.25,5.2,5.2,9194,0
2016-10-27,5.2,5.25,5.15,5.25,49925,0
2016-10-28,5.25,5.25,5.1,5.1,9292,0
2016-10-31,5.1,5.2,5.05,5.05,29442,0
2016-11-01,5,5.15,4.751,5.05,26724,0
2016-11-02,5,5.05,4.85,4.85,30654,0
2016-11-03,4.85,4.85,4.8,4.8,21350,0
2016-11-04,4.75,4.8,4.6,4.7,40455,0
2016-11-07,4.65,4.9,4.65,4.8,25002,0
2016-11-08,4.8257,4.9,4.7,4.75,42633,0
2016-11-09,4.75,4.8,4.6,4.7,23607,0
2016-11-10,4.7,4.7,4.6,4.7,53146,0
2016-11-11,4.5,4.85,4.5,4.5,224648,0
2016-11-14,4.5,4.55,4.4,4.5,55303,0
2016-11-15,4.45,4.65,4.4015,4.6,50264,0
2016-11-16,4.65,4.65,4.55,4.65,65653,0
2016-11-17,4.65,4.7762,4.591,4.75,109825,0
2016-11-18,4.8,4.9,4.7,4.9,60928,0
2016-11-21,4.9,5,4.85,4.9,36142,0
2016-11-22,4.95,5.05,4.7065,4.85,102790,0
2016-11-23,4.8,4.85,4.7,4.75,46162,0
2016-11-25,4.85,4.85,4.55,4.65,36065,0
2016-11-28,4.65,4.75,4.65,4.7,27486,0
2016-11-29,4.65,4.75,4.6,4.75,24318,0
2016-11-30,4.75,4.85,4.601,4.8,81472,0
2016-12-01,4.7,4.8485,4.65,4.75,55292,0
2016-12-02,4.75,4.75,4.65,4.75,16227,0
2016-12-05,4.7,4.85,4.65,4.85,23869,0
2016-12-06,4.75,4.85,4.7,4.7,12525,0
2016-12-07,4.75,4.8001,4.7,4.7,18202,0
2016-12-08,4.7,4.75,4.7,4.7,16186,0
2016-12-09,4.675,4.75,4.55,4.7,99833,0
2016-12-12,4.75,4.75,4.55,4.65,26457,0
2016-12-13,4.7,4.7,4.6,4.6,20661,0
2016-12-14,4.55,4.625,4.5,4.5,51813,0
2016-12-15,4.4,4.7,4.25,4.7,58171,0
2016-12-16,4.6,4.7,4.5,4.5,26023,0
2016-12-19,4.6,4.675,4.55,4.65,13181,0
2016-12-20,4.7,4.75,4.55,4.75,29771,0
2016-12-21,4.75,4.75,4.55,4.6,26383,0
2016-12-22,4.6,4.7,4.5517,4.65,12917,0
2016-12-23,4.6,4.7,4.5312,4.65,46716,0
2016-12-27,4.6,4.7,4.6,4.65,9962,0
2016-12-28,4.6,4.65,4.55,4.55,9715,0
2016-12-29,4.55,4.7,4.5,4.65,27809,0
2016-12-30,4.6,4.65,4.5,4.6,27928,0
2017-01-03,4.6,4.75,4.5501,4.75,76418,0
2017-01-04,4.8,4.8,4.65,4.75,36341,0
2017-01-05,4.7,4.8,4.65,4.8,43896,0
2017-01-06,4.7057,4.9,4.7057,4.8,43355,0
2017-01-09,4.9,4.9,4.7,4.7,21988,0
2017-01-10,4.7,4.8,4.7,4.8,28665,0
2017-01-11,4.75,4.8418,4.7,4.7,23864,0
2017-01-12,4.7,4.8,4.65,4.7,32391,0
2017-01-13,4.75,4.8,4.658,4.75,45185,0
2017-01-17,4.75,4.9,4.65,4.85,61835,0
2017-01-18,4.85,4.85,4.75,4.825,177304,0
2017-01-19,4.6,4.85,4.6,4.7,19453,0
2017-01-20,4.65,4.75,4.6,4.7,27657,0
2017-01-23,4.7,4.7,4.5,4.55,84087,0
2017-01-24,4.55,4.65,4.5,4.6,67159,0
2017-01-25,4.6,4.65,4.5,4.55,133955,0
2017-01-26,4.55,4.6,4.55,4.55,16866,0
2017-01-27,4.6,4.6247,4.5,4.6,29682,0
2017-01-30,4.55,4.6,4.5,4.55,37209,0
2017-01-31,4.55,4.65,4.5,4.6,95869,0
2017-02-01,4.6,4.65,4.5,4.65,34259,0
2017-02-02,4.6,4.65,4.55,4.65,20652,0
2017-02-03,4.65,4.65,4.6,4.65,18349,0
2017-02-06,4.6,4.65,4.5,4.55,58579,0
2017-02-07,4.55,4.65,4.5,4.6,26777,0
2017-02-08,4.6,4.65,4.5791,4.6,87071,0
2017-02-09,4.6,4.65,4.55,4.65,35356,0
2017-02-10,4.6,4.65,4.5,4.55,119797,0
2017-02-13,4.5,4.55,4.5,4.525,80644,0
2017-02-14,4.5,4.55,4.35,4.4,131206,0
2017-02-15,4.35,4.5,4.35,4.45,44467,0
2017-02-16,4.4,4.45,4.35,4.35,80208,0
2017-02-17,4.35,4.5,4.35,4.5,60048,0
2017-02-21,4.45,4.5,4.4,4.45,22685,0
2017-02-22,4.4,4.45,4.15,4.3,234189,0
2017-02-23,4.3,4.35,4.25,4.35,31620,0
2017-02-24,4.35,4.45,4.3,4.4,54971,0
2017-02-27,4.35,4.55,4.35,4.5,97441,0
2017-02-28,4.5,4.55,4.45,4.5,46227,0
2017-03-01,4.5,4.55,4.4,4.5,27413,0
2017-03-02,4.35,4.45,4.35,4.3535,99329,0
2017-03-03,4.35,4.4,4.3,4.4,58093,0
2017-03-06,4.3,4.4,4.25,4.3,48398,0
2017-03-07,4.35,4.4,4.3,4.3892,63157,0
2017-03-08,4.35,4.45,4.3,4.3,10789,0
2017-03-09,4.35,4.4,4.3,4.3,45555,0
2017-03-10,4.2723,4.45,4.2723,4.4,90453,0
2017-03-13,4.4,4.45,4.4,4.45,7479,0
2017-03-14,4.45,4.5,4.4195,4.5,19549,0
2017-03-15,4.45,4.5,4.4,4.5,28360,0
2017-03-16,4.45,4.5,4.45,4.5,9886,0
2017-03-17,4.55,4.55,4.45,4.5,11885,0
2017-03-20,4.45,4.45,4.35,4.375,25126,0
2017-03-21,4.4,4.45,4.4,4.45,5042,0
2017-03-22,4.4029,4.45,4.35,4.35,19394,0
2017-03-23,4.35,4.4,4.35,4.35,21076,0
2017-03-24,4.4,4.45,4.35,4.45,9042,0
2017-03-27,4.35,4.5,4.35,4.5,26102,0
2017-03-28,4.45,4.55,4.45,4.5,19989,0
2017-03-29,4.55,4.75,4.52,4.7,93765,0
2017-03-30,4.65,4.9,4.65,4.85,134061,0
2017-03-31,4.75,5,4.75,4.95,210909,0
2017-04-03,5,5,4.9,4.9,96232,0
2017-04-04,4.9647,5,4.95,4.95,58941,0
2017-04-05,4.9,4.95,4.8,4.8,77101,0
2017-04-06,4.85,4.9,4.8154,4.9,23033,0
2017-04-07,4.9,4.95,4.8,4.85,36219,0
2017-04-10,4.838,4.85,4.8,4.85,20928,0
2017-04-11,4.8418,4.9,4.8,4.8,17241,0
2017-04-12,4.85,4.9,4.8,4.9,21231,0
2017-04-13,4.9,4.95,4.895,4.95,30324,0
2017-04-17,4.95,5,4.9,4.9,6930,0
2017-04-18,4.9,4.9,4.8,4.85,15344,0
2017-04-19,4.85,4.9,4.75,4.75,81744,0
2017-04-20,4.75,4.8752,4.75,4.8,67824,0
2017-04-21,4.85,4.95,4.75,4.95,49486,0
2017-04-24,4.95,4.95,4.85,4.85,45169,0
2017-04-25,4.85,4.95,4.827,4.875,29444,0
2017-04-26,4.9,4.9001,4.85,4.85,36687,0
2017-04-27,4.9,4.95,4.85,4.85,20586,0
2017-04-28,4.9,4.9,4.8,4.8,38505,0
2017-05-01,4.85,5,4.8,5,51872,0
2017-05-02,5,5,4.9,4.9,97063,0
2017-05-03,4.85,5.2,4.85,5.1,205669,0
2017-05-04,5.1237,5.1237,5,5,29737,0
2017-05-05,5,5.0245,4.851,5,31788,0
2017-05-08,5.05,5.1,5,5.05,29686,0
2017-05-09,5.05,5.05,4.85,5,54091,0
2017-05-10,5,5,4.8,4.8,53282,0
2017-05-11,4.45,4.65,4.15,4.25,371581,0
2017-05-12,4.2,4.5,4.15,4.5,141835,0
2017-05-15,4.55,4.55,4.1614,4.2,97475,0
2017-05-16,4.25,4.2627,4.05,4.1,149189,0
2017-05-17,4.05,4.15,4.05,4.05,65952,0
2017-05-18,4.15,4.15,4.05,4.1,56620,0
2017-05-19,4.1,4.25,4.05,4.1,169665,0
2017-05-22,4.15,4.15,4.05,4.05,51369,0
2017-05-23,4.1,4.2,3.95,3.95,320292,0
2017-05-24,4,4.1,3.95,4,54557,0
2017-05-25,4.05,4.2412,4,4.2,65865,0
2017-05-26,4.1,4.25,4.1,4.15,40419,0
2017-05-30,4.1,4.15,4.1,4.1,22053,0
2017-05-31,4.15,4.2495,4.05,4.05,73737,0
2017-06-01,4.1,4.2251,4.1,4.15,32473,0
2017-06-02,4.2,4.2,4.1,4.1,12322,0
2017-06-05,4.1,4.2,4.05,4.05,50380,0
2017-06-06,4.055,4.0873,3.9,3.985,104850,0
2017-06-07,4,4.05,3.95,4,30801,0
2017-06-08,3.95,4.1,3.85,4,192052,0
2017-06-09,4,4.05,3.9,4,73946,0
2017-06-12,4.0003,4.05,3.9,3.95,130728,0
2017-06-13,3.9,4.05,3.9,4,297789,0
2017-06-14,4.05,4.0992,3.95,3.95,38030,0
2017-06-15,3.95,4.004,3.95,3.95,32408,0
2017-06-16,3.95,4,3.9,3.9,36001,0
2017-06-19,3.85,3.95,3.85,3.85,29046,0
2017-06-20,3.9,3.9,3.8,3.85,26994,0
2017-06-21,4.25,4.25,3.85,4.15,355466,0
2017-06-22,4.2,4.2,4.1,4.1,82443,0
2017-06-23,4.005,4.15,3.9,4,162691,0
2017-06-26,4.05,4.2,4,4.2,89509,0
2017-06-27,4.2008,4.2412,4.1,4.15,33052,0
2017-06-28,4.1,4.2,4.1,4.15,55420,0
2017-06-29,4.15,4.2325,4.15,4.15,25708,0
2017-06-30,4.2069,4.2311,4.15,4.2,19595,0
2017-07-03,4.2,4.2,4,4.15,17036,0
2017-07-05,4.1,4.2,4.1,4.1,29604,0
2017-07-06,4.15,4.15,4.1,4.15,7806,0
2017-07-07,4.15,4.1625,4.0035,4.05,45469,0
2017-07-10,4.1,4.125,4.0109,4.05,57760,0
2017-07-11,4,4.1,4,4,26620,0
2017-07-12,4,4.1,4,4.05,30926,0
2017-07-13,4.05,4.05,4,4.05,50403,0
2017-07-14,4,4.025,3.95,3.95,124092,0
2017-07-17,4.05,4.05,3.85,3.9,62759,0
2017-07-18,3.9001,3.941,3.8,3.8,95348,0
2017-07-19,3.75,3.8,3.7056,3.75,58920,0
2017-07-20,3.75,3.8,3.601,3.7,153025,0
2017-07-21,3.65,3.7,3.55,3.55,370185,0
2017-07-24,3.55,3.9,3.55,3.7,97415,0
2017-07-25,3.75,3.75,3.65,3.7,73616,0
2017-07-26,3.7,3.75,3.7,3.75,26421,0
2017-07-27,3.7,3.75,3.6,3.6,102783,0
2017-07-28,3.6,3.7,3.55,3.6,75486,0
2017-07-31,3.6,3.65,3.5,3.5,159853,0
2017-08-01,3.5,3.55,3.45,3.5,128567,0
2017-08-02,3.45,3.55,3.25,3.45,292363,0
2017-08-03,3.45,3.65,3.4,3.45,239041,0
2017-08-04,3.5,3.5196,3.35,3.45,184508,0
2017-08-07,3.5,3.562,3.325,3.35,88909,0
2017-08-08,3.4,3.4,3.3,3.3,126251,0
2017-08-09,3.3,3.45,3.25,3.325,59078,0
2017-08-10,3.3,3.35,3.25,3.25,69993,0
2017-08-11,3.3,3.4,3.2,3.25,54299,0
2017-08-14,3.25,3.3,3.15,3.2,77243,0
2017-08-15,3.25,3.35,3.15,3.15,33135,0
2017-08-16,3.2,3.2,3.15,3.2,37637,0
2017-08-17,3.15,3.25,3.125,3.15,39628,0
2017-08-18,3.2,3.35,3.1962,3.3,131129,0
2017-08-21,3.3,3.35,3.25,3.3,48276,0
2017-08-22,3.35,3.35,3.15,3.2,60027,0
2017-08-23,3.15,3.4999,3.15,3.4,146879,0
2017-08-24,3.5,3.5,3.4,3.425,11492,0
2017-08-25,3.4,3.55,3.4,3.55,72220,0
2017-08-28,3.5,3.55,3.45,3.5,130901,0
2017-08-29,3.5,3.55,3.4501,3.55,26018,0
2017-08-30,3.5,3.55,3.35,3.35,47560,0
2017-08-31,3.4,3.4888,3.3,3.3,221418,0
2017-09-01,3.35,3.4,3.2,3.2,49885,0
2017-09-05,3.15,3.3,3.15,3.3,26786,0
2017-09-06,3.3,3.35,3.2,3.3,50132,0
2017-09-07,3.35,3.5,3.25,3.4,78337,0
2017-09-08,3.45,3.45,3.4,3.45,26104,0
2017-09-11,3.4,3.45,3.35,3.45,27516,0
2017-09-12,3.4035,3.5,3.4,3.45,37776,0
2017-09-13,3.45,3.45,3.3,3.3,52094,0
2017-09-14,3.4,3.4,3.2,3.2,84983,0
2017-09-15,2.9,3.25,2.9,3.25,170993,0
2017-09-18,3.3,3.3,3.1,3.1,79702,0
2017-09-19,3.05,3.2,3.05,3.05,77646,0
2017-09-20,3.05,3.15,3.05,3.15,60682,0
2017-09-21,3.2,3.225,3.15,3.15,49154,0
2017-09-22,3.2427,3.2427,3.1,3.15,46292,0
2017-09-25,3.1,3.1093,3.05,3.05,72085,0
2017-09-26,3.1,3.1,3.05,3.05,46372,0
2017-09-27,3.1,3.246,3.0571,3.1535,33717,0
2017-09-28,3.15,3.2,3.15,3.175,22787,0
2017-09-29,3.2,3.2,3.15,3.2,35743,0
2017-10-02,3.2,3.2,3.05,3.075,21182,0
2017-10-03,3.1,3.2,3.05,3.2,41117,0
2017-10-04,3.1553,3.3,3.1553,3.25,135831,0
2017-10-05,3.3,3.3,3.225,3.25,39777,0
2017-10-06,3.25,3.35,3.25,3.3,52042,0
2017-10-09,3.35,3.6,3.2,3.55,122883,0
2017-10-10,3.55,4,3.5,3.5,112763,0
2017-10-11,3.55,3.6,3.4,3.45,25596,0
2017-10-12,3.6,3.6,3.3624,3.4,18368,0
2017-10-13,3.4056,3.45,3.25,3.4,70818,0
2017-10-16,3.3674,3.5,3.3674,3.45,17121,0
2017-10-17,3.45,3.45,3.3,3.4,24724,0
2017-10-18,3.4143,3.5,3.4013,3.45,15279,0
2017-10-19,3.4,3.5,3.35,3.35,17648,0
2017-10-20,3.35,3.5,3.35,3.45,28816,0
2017-10-23,3.45,3.5,3.35,3.4,29143,0
2017-10-24,3.45,3.45,3.15,3.2,52351,0
2017-10-25,3.15,3.3,3.05,3.15,62182,0
2017-10-26,3.15,3.2,3.1,3.15,44193,0
2017-10-27,3.15,3.1835,3.1,3.15,22318,0
2017-10-30,3.2,3.2,3.1,3.1,72345,0
2017-10-31,3.1,3.25,3.1,3.2,72634,0
2017-11-01,3.1629,3.2,3.05,3.1,26115,0
2017-11-02,3.0955,3.1,3.05,3.05,23613,0
2017-11-03,3.05,3.15,3.05,3.05,12967,0
2017-11-06,3.05,3.1,3.05,3.05,49669,0
2017-11-07,3.051,3.06,2.95,2.975,106698,0
2017-11-08,3,3.05,2.95,3,36548,0
2017-11-09,2.95,3.0561,2.95,2.95,140704,0
2017-11-10,2.95,3.075,2.95,2.95,101297,0
