Date,Open,High,Low,Close,Volume,OpenInt
2012-01-05,3.6,3.6,3.4,3.58,13000,0
2012-01-06,3.57,3.57,3.46,3.46,2298,0
2012-01-09,3.58,3.6,3.45,3.55,47826,0
2012-01-10,3.52,3.73,3.45,3.69,19550,0
2012-01-11,3.55,3.66,3.55,3.58,34450,0
2012-01-12,3.51,3.57,3.45,3.57,30400,0
2012-01-13,3.48,3.5,3.39,3.5,41907,0
2012-01-17,3.49,3.73,3.4,3.46,48851,0
2012-01-18,3.74,3.74,3.55,3.64,11325,0
2012-01-19,3.5,3.51,3.4,3.49,15400,0
2012-01-20,3.43,3.49,3.39,3.48,28178,0
2012-01-23,3.64,3.64,3.36,3.42,5218,0
2012-01-24,3.35,3.54,3.35,3.35,5700,0
2012-01-25,3.37,3.4,3.36,3.4,18000,0
2012-01-26,3.39,3.6,3.39,3.5,48401,0
2012-01-27,3.44,3.53,3.31,3.53,20823,0
2012-01-30,3.49,3.5,3.4,3.49,7550,0
2012-01-31,3.37,3.59,3.37,3.5,9900,0
2012-02-01,3.4,3.47,3.2,3.47,10786,0
2012-02-02,3.48,3.59,3.33,3.57,125080,0
2012-02-03,3.59,3.75,3.5,3.65,176137,0
2012-02-06,3.5,4.08,3.5,4.08,118365,0
2012-02-07,4,4.17,3.98,4.1,168768,0
2012-02-08,4.14,4.2,3.96,4,61072,0
2012-02-09,4.01,4.21,4,4.19,50664,0
2012-02-10,4.19,4.43,4.19,4.3,64896,0
2012-02-13,4.3,4.43,4.15,4.24,29901,0
2012-02-14,4.14,4.27,4.1,4.27,17880,0
2012-02-15,4.18,4.18,4.07,4.1,15073,0
2012-02-16,4.44,4.44,4.1,4.15,29587,0
2012-02-17,4.15,4.35,4.15,4.23,57409,0
2012-02-21,4.26,4.4,4.1,4.35,112771,0
2012-02-22,4.44,4.45,4.31,4.4,19900,0
2012-02-23,4.4,4.4,4.26,4.36,24174,0
2012-02-24,4.4,4.45,4.38,4.45,63803,0
2012-02-27,4.45,4.45,4.32,4.45,6850,0
2012-02-28,4.45,4.45,4.35,4.38,8713,0
2012-02-29,4.4,4.48,4.31,4.48,45971,0
2012-03-01,4.45,4.49,4.08,4.18,35315,0
2012-03-02,4.18,4.46,4.16,4.46,32943,0
2012-03-05,4.45,4.48,4.14,4.27,39674,0
2012-03-06,4.32,4.4,4.25,4.25,30368,0
2012-03-07,4.32,4.39,4.15,4.29,9301,0
2012-03-08,4.28,4.3,4,4.22,95575,0
2012-03-09,4.17,4.29,4.04,4.24,18098,0
2012-03-12,3.92,4.39,3.92,4.01,27594,0
2012-03-13,4.01,4.08,3.8,3.9,33781,0
2012-03-14,3.9,4,3.75,3.97,18303,0
2012-03-15,3.93,3.95,3.82,3.95,7947,0
2012-03-16,3.82,4,3.77,3.89,45909,0
2012-03-19,3.87,4.05,3.87,4,41637,0
2012-03-20,4.06,4.13,3.9,4.09,90450,0
2012-03-21,4.1,4.2,4.07,4.15,42641,0
2012-03-22,4.14,4.14,3.82,4.11,86629,0
2012-03-23,4.11,4.11,3.91,4.01,236612,0
2012-03-26,4,4.02,3.9,3.9,213876,0
2012-03-27,3.92,4.04,3.92,4.01,19875,0
2012-03-28,4,4.13,3.9,3.99,94879,0
2012-03-29,4.12,4.12,3.92,4.02,79462,0
2012-03-30,4.03,4.06,4.0101,4.05,58436,0
2012-04-02,4.08,4.08,4.03,4.08,66640,0
2012-04-03,4.06,4.06,3.94,4.06,32829,0
2012-04-04,4.07,4.07,3.9,4,85151,0
2012-04-05,4.05,4.14,3.91,3.91,76615,0
2012-04-09,3.91,4.04,3.91,4.03,26156,0
2012-04-10,4.03,4.05,3.9,3.98,21025,0
2012-04-11,3.91,4.07,3.91,3.99,13451,0
2012-04-12,4.04,4.05,4,4.04,25400,0
2012-04-13,4.09,4.09,3.9,3.92,46310,0
2012-04-16,3.97,4.05,3.94,4.05,23133,0
2012-04-17,3.95,4.08,3.92,4.08,26637,0
2012-04-18,4.09,4.09,4,4.07,35435,0
2012-04-19,4.09,4.14,4.05,4.14,38003,0
2012-04-20,4.16,4.25,4.07,4.23,64832,0
2012-04-23,4.13,4.3,4.11,4.3,64120,0
2012-04-24,4.29,5.17,4.28,4.92,244106,0
2012-04-25,5.05,5.17,4.88,4.93,206192,0
2012-04-26,5.04,5.43,4.99,5.17,211457,0
2012-04-27,5.15,5.84,5.14,5.77,204084,0
2012-04-30,5.7,7.08,5.6,5.93,768230,0
2012-05-01,5.78,6.42,5.4,5.78,421038,0
2012-05-02,5.72,6.27,5.6,5.8,239714,0
2012-05-03,5.92,5.92,5.12,5.69,876086,0
2012-05-04,4.5,4.55,4.35,4.5,4163824,0
2012-05-07,4.53,4.54,4.4,4.49,357495,0
2012-05-08,4.52,4.53,4.45,4.53,271278,0
2012-05-09,4.51,4.52,4.41,4.49,139054,0
2012-05-10,4.46,4.53,4.45,4.52,75576,0
2012-05-11,4.48,4.56,4.44,4.53,343260,0
2012-05-14,4.54,4.55,4.38,4.42,158029,0
2012-05-15,4.5,4.53,4.26,4.38,210355,0
2012-05-16,4.43,4.5,4.25,4.5,853322,0
2012-05-17,4.5,4.62,4.29,4.31,47352,0
2012-05-18,4.4,4.4,4.3,4.32,40492,0
2012-05-21,4.29,4.53,4.2,4.5,143132,0
2012-05-22,4.49,4.49,4.3,4.4,75735,0
2012-05-23,4.36,4.53,4.31,4.52,208557,0
2012-05-24,4.55,4.67,4.38,4.58,219315,0
2012-05-25,4.58,4.58,4.5,4.54,137520,0
2012-05-29,4.57,4.57,4.42,4.52,102606,0
2012-05-30,4.45,4.5,4.3,4.34,160432,0
2012-05-31,4.39,4.39,4.2,4.28,117982,0
2012-06-01,4.22,4.55,4.13,4.54,455083,0
2012-06-04,4.7,4.95,4.4,4.55,602203,0
2012-06-05,4.67,4.67,4.45,4.48,250987,0
2012-06-06,4.5,4.55,4.48,4.5,1007758,0
2012-06-07,4.52,4.55,4.46,4.48,185805,0
2012-06-08,4.45,4.57,4.4,4.54,200559,0
2012-06-11,4.54,4.71,4.41,4.66,403066,0
2012-06-12,4.75,4.8,4.55,4.77,412921,0
2012-06-13,4.81,4.81,4.7,4.75,226849,0
2012-06-14,4.8,4.89,4.71,4.79,351740,0
2012-06-15,4.81,4.81,4.73,4.74,273483,0
2012-06-18,4.78,4.78,4.62,4.71,300563,0
2012-06-19,4.73,5.2,4.73,5.09,532794,0
2012-06-20,5.15,5.19,4.9,5,370248,0
2012-06-21,4.97,5.12,4.81,4.87,463371,0
2012-06-22,5.14,5.14,4.76,4.91,6048804,0
2012-06-25,4.77,4.85,4.62,4.74,253503,0
2012-06-26,4.74,4.84,4.62,4.68,181136,0
2012-06-27,4.75,4.88,4.63,4.81,317235,0
2012-06-28,4.8,4.8,4.58,4.61,197654,0
2012-06-29,4.73,4.77,4.64,4.75,225869,0
2012-07-02,4.82,4.84,4.58,4.8,224753,0
2012-07-03,4.8,4.82,4.69,4.75,177742,0
2012-07-05,4.73,4.75,4.67,4.68,169883,0
2012-07-06,4.66,4.67,4.62,4.64,153339,0
2012-07-09,4.61,4.75,4.58,4.67,138031,0
2012-07-10,4.65,4.74,4.59,4.61,148515,0
2012-07-11,4.63,4.7,4.57,4.62,120612,0
2012-07-12,4.6,4.6,4.49,4.53,129567,0
2012-07-13,4.53,4.71,4.53,4.55,106886,0
2012-07-16,4.57,4.63,4.5,4.51,97500,0
2012-07-17,4.56,4.62,4.48,4.5,103997,0
2012-07-18,4.5,4.58,4.48,4.55,102909,0
2012-07-19,4.58,4.58,4.47,4.5,62710,0
2012-07-20,4.45,4.52,4.03,4.34,182629,0
2012-07-23,4.4,4.49,4.36,4.42,120967,0
2012-07-24,4.51,4.51,4.25,4.27,131370,0
2012-07-25,4.33,4.35,4.1,4.12,142332,0
2012-07-26,4.16,4.28,4.04,4.24,168049,0
2012-07-27,4.27,4.49,4.183,4.38,149197,0
2012-07-30,4.4,4.44,4.23,4.24,131196,0
2012-07-31,4.25,4.25,4.06,4.09,136318,0
2012-08-01,4.1,4.16,3.96,3.96,176278,0
2012-08-02,3.97,4,3.92,3.95,191495,0
2012-08-03,3.95,4.05,3.95,3.98,138924,0
2012-08-06,3.98,4,3.9,3.95,107756,0
2012-08-07,3.98,4.16,3.93,4.11,165142,0
2012-08-08,4.12,4.15,3.93,3.94,200105,0
2012-08-09,3.97,4.1,3.94,4.02,109633,0
2012-08-10,4.04,4.09,3.87,3.87,110156,0
2012-08-13,3.88,3.902,3.66,3.74,165356,0
2012-08-14,3.85,4.11,3.76,4.06,266305,0
2012-08-15,4.06,4.3,4.06,4.24,133391,0
2012-08-16,4.25,4.7,4.25,4.62,289949,0
2012-08-17,4.66,4.83,4.54,4.79,360025,0
2012-08-20,4.84,4.84,4.56,4.73,138606,0
2012-08-21,4.75,4.76,4.55,4.6,373971,0
2012-08-22,4.58,4.6495,4.5,4.52,93712,0
2012-08-23,4.5,4.64,4.365,4.4,105066,0
2012-08-24,4.4,4.64,4.4,4.64,205713,0
2012-08-27,4.66,4.75,4.615,4.7,128424,0
2012-08-28,4.71,4.82,4.61,4.76,246495,0
2012-08-29,4.81,4.93,4.7801,4.85,245924,0
2012-08-30,4.89,5.24,4.7,4.96,2246338,0
2012-08-31,4.96,5.2,4.92,4.95,617088,0
2012-09-04,4.97,5.01,4.8,4.96,378388,0
2012-09-05,4.93,5,4.7,5,269491,0
2012-09-06,5,5,4.8,4.95,215797,0
2012-09-07,4.96,4.96,4.83,4.87,201108,0
2012-09-10,4.89,4.89,4.76,4.85,153644,0
2012-09-11,4.82,4.86,4.54,4.64,298730,0
2012-09-12,4.64,4.68,4.42,4.5,221492,0
2012-09-13,4.52,4.68,4.41,4.54,202241,0
2012-09-14,4.56,4.85,4.5,4.79,203315,0
2012-09-17,4.74,4.74,4.56,4.66,127900,0
2012-09-18,4.61,4.77,4.55,4.67,300189,0
2012-09-19,4.69,4.85,4.67,4.69,234105,0
2012-09-20,4.67,4.68,4.52,4.64,142742,0
2012-09-21,4.7,4.85,4.679,4.7,489281,0
2012-09-24,4.7,4.79,4.68,4.71,293324,0
2012-09-25,4.84,4.97,4.62,4.68,447521,0
2012-09-26,4.71,4.8,4.6,4.6,218772,0
2012-09-27,4.67,4.73,4.56,4.7,171734,0
2012-09-28,4.72,4.84,4.64,4.78,200344,0
2012-10-01,4.83,4.94,4.8,4.91,342027,0
2012-10-02,4.95,4.95,4.8,4.94,170948,0
2012-10-03,4.94,4.95,4.85,4.89,216917,0
2012-10-04,4.95,4.95,4.72,4.85,247845,0
2012-10-05,4.9,4.95,4.75,4.78,132165,0
2012-10-08,4.78,4.9,4.7,4.8,112005,0
2012-10-09,4.84,4.8499,4.65,4.7,204258,0
2012-10-10,4.72,4.77,4.65,4.71,141285,0
2012-10-11,4.74,4.82,4.56,4.74,332496,0
2012-10-12,4.76,4.76,4.61,4.62,92233,0
2012-10-15,4.64,4.7,4.6,4.64,105079,0
2012-10-16,4.68,4.69,4.49,4.5,177265,0
2012-10-17,4.55,4.81,4.5,4.57,184895,0
2012-10-18,4.59,4.59,4.42,4.51,123570,0
2012-10-19,4.46,4.48,4.1,4.19,327030,0
2012-10-22,4.2,4.38,4.1,4.17,163799,0
2012-10-23,4.14,4.16,3.95,3.98,379473,0
2012-10-24,4,4.07,3.95,3.95,171824,0
2012-10-25,3.97,4.06,3.82,3.85,232541,0
2012-10-26,3.89,4.08,3.85,4.06,202014,0
2012-10-31,4.09,4.2,3.86,3.96,208737,0
2012-11-01,3.95,4.01,3.82,3.9,248240,0
2012-11-02,3.94,3.96,3.78,3.81,219597,0
2012-11-05,3.82,3.88,3.78,3.85,113711,0
2012-11-06,3.87,4.12,3.64,3.66,285898,0
2012-11-07,3.91,3.98,3.61,3.62,323896,0
2012-11-08,3.65,3.66,3.29,3.29,401387,0
2012-11-09,3.27,3.41,3.19,3.22,459570,0
2012-11-12,3.29,3.29,2.98,3.03,448801,0
2012-11-13,3.27,3.2901,3.05,3.13,285127,0
2012-11-14,3.18,3.91,3.18,3.75,860829,0
2012-11-15,3.7,4.25,3.7,4.21,736837,0
2012-11-16,4.21,4.4,4.1,4.32,561400,0
2012-11-19,4.35,4.35,4.16,4.27,388270,0
2012-11-20,4.25,4.305,4.1,4.19,250090,0
2012-11-21,4.2,4.34,4.06,4.25,284725,0
2012-11-23,4.25,4.3,4.16,4.24,93951,0
2012-11-26,4.25,4.63,4.19,4.62,479340,0
2012-11-27,4.71,5.07,4.65,5.07,1009083,0
2012-11-28,5.05,5.39,4.75,5.13,482128,0
2012-11-29,5.1,5.19,5,5.12,418612,0
2012-11-30,5.12,5.56,5.1,5.53,3727552,0
2012-12-03,5.6,5.75,5.51,5.71,687244,0
2012-12-04,5.61,5.89,5.28,5.5,682902,0
2012-12-05,5.3,5.425,5.24,5.39,320586,0
2012-12-06,5.45,5.49,5.29,5.37,220587,0
2012-12-07,5.49,5.5,4.85,5.01,452030,0
2012-12-10,5.08,5.14,4.93,5,896979,0
2012-12-11,5.16,5.34,5.0201,5.24,416077,0
2012-12-12,5.29,5.42,5.03,5.28,292367,0
2012-12-13,5.26,5.39,5.1101,5.14,190995,0
2012-12-14,5.2,5.27,4.99,5.07,279161,0
2012-12-17,5.11,5.2,4.96,5.2,222944,0
2012-12-18,5.13,5.245,5,5.1003,244716,0
2012-12-19,5.07,5.31,5.01,5.23,449581,0
2012-12-20,5.2,5.28,5.01,5.06,258061,0
2012-12-21,5.04,5.04,4.75,4.98,511627,0
2012-12-24,5,5,4.79,4.92,108458,0
2012-12-26,4.92,5,4.8,4.8414,208856,0
2012-12-27,4.97,5.2,4.86,5.06,523226,0
2012-12-28,5.2,5.21,4.85,4.95,345107,0
2012-12-31,4.97,5.33,4.89,5.2599,379601,0
2013-01-02,6.25,6.58,5.77,6.21,4245638,0
2013-01-03,6.13,6.14,5.9,6.03,737517,0
2013-01-04,5.87,6.05,5.83,5.99,429625,0
2013-01-07,5.99,6.27,5.72,6.21,901801,0
2013-01-08,6.28,6.39,6.06,6.28,421941,0
2013-01-09,6.32,6.38,6.1701,6.37,392229,0
2013-01-10,6.4,6.55,6.13,6.35,556061,0
2013-01-11,6.39,6.55,6.29,6.42,454496,0
2013-01-14,6.56,6.69,6.43,6.61,461300,0
2013-01-15,6.56,6.6,6.05,6.34,639193,0
2013-01-16,6.3,6.45,6.2,6.37,199295,0
2013-01-17,6.4,6.54,6.31,6.47,288210,0
2013-01-18,6.5,6.54,6.245,6.28,194671,0
2013-01-22,6.26,6.35,5.84,6,765464,0
2013-01-23,5.91,6.21,5.8,5.83,594500,0
2013-01-24,5.89,5.94,5.59,5.62,500341,0
2013-01-25,5.69,5.8,5.61,5.74,400818,0
2013-01-28,5.77,5.82,5.5,5.63,352033,0
2013-01-29,5.71,5.76,5.55,5.65,256418,0
2013-01-30,5.8,6.02,5.64,5.65,835937,0
2013-01-31,5.72,5.8,5.61,5.61,283922,0
2013-02-01,5.65,6.05,5.55,5.91,547230,0
2013-02-04,5.88,6.22,5.84,6.1,776562,0
2013-02-05,6.22,6.3,5.96,6.17,449630,0
2013-02-06,6.15,6.255,6.01,6.11,285104,0
2013-02-07,6.09,6.15,5.9,6,218444,0
2013-02-08,6.03,6.06,5.9,5.99,115369,0
2013-02-11,6.01,6.0584,5.91,5.98,171903,0
2013-02-12,5.96,5.99,5.8,5.85,232263,0
2013-02-13,5.85,5.95,5.73,5.94,267716,0
2013-02-14,5.88,5.91,5.74,5.8,245688,0
2013-02-15,5.91,5.91,5.74,5.8,237566,0
2013-02-19,5.82,5.91,5.75,5.88,232589,0
2013-02-20,5.9,5.95,5.6,5.62,215869,0
2013-02-21,5.62,5.8,5.56,5.61,240681,0
2013-02-22,5.65,5.75,5.65,5.74,159983,0
2013-02-25,5.76,5.88,5.6648,5.72,318111,0
2013-02-26,5.7,5.74,5.26,5.31,495264,0
2013-02-27,5.3,5.4399,5.2101,5.3,238116,0
2013-02-28,5.26,5.54,5.26,5.47,254603,0
2013-03-01,5.39,5.52,5.38,5.5,305223,0
2013-03-04,5.49,5.75,5.45,5.74,313847,0
2013-03-05,5.74,6.05,5.61,5.96,386109,0
2013-03-06,5.98,6.01,5.77,5.9,274792,0
2013-03-07,5.9,5.98,5.79,5.969,171379,0
2013-03-08,6.05,6.05,5.84,5.98,235231,0
2013-03-11,5.94,6.04,5.82,6.03,217190,0
2013-03-12,6.02,6.03,5.84,5.89,149399,0
2013-03-13,5.83,5.95,5.66,5.77,499600,0
2013-03-14,5.79,6.01,5.73,6.01,220677,0
2013-03-15,6.08,6.3,5.97,5.98,629608,0
2013-03-18,5.95,6.1,5.86,5.94,127322,0
2013-03-19,5.98,6.06,5.72,5.97,347817,0
2013-03-20,5.97,6.0194,5.86,5.94,282609,0
2013-03-21,5.91,5.98,5.775,5.79,244171,0
2013-03-22,5.8,6,5.77,5.89,268335,0
2013-03-25,5.93,5.969,5.71,5.83,199591,0
2013-03-26,5.83,5.96,5.7,5.95,158432,0
2013-03-27,5.93,5.93,5.78,5.87,144200,0
2013-03-28,5.92,6.11,5.82,6.07,321509,0
2013-04-01,6.1,6.14,5.99,6.08,223425,0
2013-04-02,6.1,6.305,6.07,6.14,422050,0
2013-04-03,6.14,6.15,6,6.06,277276,0
2013-04-04,6.09,6.25,5.98,6.24,216650,0
2013-04-05,6.13,6.33,6.11,6.26,268250,0
2013-04-08,6.3,6.32,6.15,6.24,167585,0
2013-04-09,6.4,7.44,6.35,7.24,1992532,0
2013-04-10,6.45,6.59,5.87,6.01,3112246,0
2013-04-11,5.45,5.66,5.32,5.32,13932002,0
2013-04-12,5.37,5.46,5.3,5.4,2462112,0
2013-04-15,5.44,5.45,5.23,5.25,1506561,0
2013-04-16,5.31,5.5,5.25,5.38,982032,0
2013-04-17,5.4,5.4,5.03,5.22,1102599,0
2013-04-18,5.22,5.26,5.02,5.09,1197649,0
2013-04-19,5.07,5.2,4.9,4.96,1226852,0
2013-04-22,5.04,5.04,4.88,4.88,660226,0
2013-04-23,4.86,4.94,4.4,4.45,1936314,0
2013-04-24,4.49,4.89,4.43,4.8,1854475,0
2013-04-25,4.86,5.16,4.65,5.05,1754802,0
2013-04-26,5.12,5.17,4.96,5.04,1089351,0
2013-04-29,5.15,5.47,5.13,5.39,1260217,0
2013-04-30,5.45,5.45,5.15,5.25,2543941,0
2013-05-01,5.25,5.289,4.98,5.01,902381,0
2013-05-02,5.05,5.11,4.84,5.07,696559,0
2013-05-03,5.11,5.16,4.95,5,619879,0
2013-05-06,5.03,5.05,4.86,4.97,489216,0
2013-05-07,4.92,4.945,4.71,4.76,826477,0
2013-05-08,4.7,4.85,4.65,4.69,649729,0
2013-05-09,4.67,4.78,4.55,4.74,763790,0
2013-05-10,4.73,4.81,4.47,4.58,1233310,0
2013-05-13,4.58,5.1,4.5,5.1,1396488,0
2013-05-14,5.2,5.36,5.111,5.3,1286316,0
2013-05-15,5.3,5.3196,5.01,5.11,940895,0
2013-05-16,5.11,5.35,4.95,5.09,910934,0
2013-05-17,5.1,5.45,5,5.3,3415466,0
2013-05-20,5.25,5.34,5.05,5.19,988060,0
2013-05-21,5.18,5.39,4.91,4.96,1622624,0
2013-05-22,5,5.33,4.97,5.05,1144925,0
2013-05-23,5.01,5.13,4.91,5.11,516973,0
2013-05-24,5.14,5.2,5.01,5.16,351303,0
2013-05-28,5.24,5.3,4.98,5.07,531655,0
2013-05-29,5.14,5.16,4.99,5,546821,0
2013-05-30,5.01,5.24,5,5.23,630121,0
2013-05-31,5.22,5.23,5.07,5.1,645041,0
2013-06-03,5.12,5.17,4.9,5.03,781914,0
2013-06-04,5.03,5.04,4.77,4.77,943895,0
2013-06-05,4.79,4.8799,4.6124,4.67,853611,0
2013-06-06,4.7,4.74,4.57,4.71,405641,0
2013-06-07,4.77,4.83,4.65,4.83,365439,0
2013-06-10,4.85,4.93,4.76,4.91,455497,0
2013-06-11,4.84,4.85,4.66,4.72,372371,0
2013-06-12,4.74,4.85,4.51,4.55,637785,0
2013-06-13,4.59,4.5901,4.3,4.39,823860,0
2013-06-14,4.43,4.7,4.3,4.61,741470,0
2013-06-17,4.99,4.99,4.725,4.77,794057,0
2013-06-18,4.77,5.1,4.67,4.96,882921,0
2013-06-19,4.98,4.98,4.78,4.81,595395,0
2013-06-20,4.76,4.76,4.55,4.55,726786,0
2013-06-21,4.66,4.865,4.66,4.83,953860,0
2013-06-24,4.84,4.9,4.55,4.59,1023042,0
2013-06-25,4.65,4.7,4.48,4.57,748126,0
2013-06-26,4.59,4.64,4.45,4.62,530883,0
2013-06-27,4.66,4.66,4.46,4.48,641092,0
2013-06-28,4.48,4.496,4.26,4.32,4930088,0
2013-07-01,4.35,4.4199,4.28,4.34,865570,0
2013-07-02,4.35,4.39,4.28,4.34,667785,0
2013-07-03,4.33,4.35,4.14,4.19,596668,0
2013-07-05,4.29,4.29,3.96,4.05,1226633,0
2013-07-08,4.06,4.1299,3.91,3.93,1298527,0
2013-07-09,3.99,4.5,3.96,4.41,1396625,0
2013-07-10,4.36,4.53,4.33,4.48,613799,0
2013-07-11,4.5,4.59,4.41,4.53,554993,0
2013-07-12,4.54,4.54,4.34,4.4,539931,0
2013-07-15,4.42,4.67,4.4,4.65,575839,0
2013-07-16,4.65,4.72,4.535,4.66,431614,0
2013-07-17,4.67,4.69,4.52,4.54,297583,0
2013-07-18,4.54,4.63,4.35,4.41,659893,0
2013-07-19,4.41,4.48,4.34,4.34,354494,0
2013-07-22,4.33,4.43,4.21,4.31,672444,0
2013-07-23,4.34,4.57,4.34,4.51,604402,0
2013-07-24,4.52,4.62,4.31,4.38,449447,0
2013-07-25,4.38,4.55,4.3,4.54,416427,0
2013-07-26,4.49,4.56,4.38,4.51,326931,0
2013-07-29,4.51,4.51,4.37,4.38,510037,0
2013-07-30,4.39,4.5,4.28,4.49,342185,0
2013-07-31,4.54,4.54,4.4,4.5,548041,0
2013-08-01,4.52,4.68,4.52,4.65,491640,0
2013-08-02,4.68,4.68,4.54,4.6,356983,0
2013-08-05,4.7,4.89,4.66,4.85,915324,0
2013-08-06,4.85,4.87,4.585,4.63,531525,0
2013-08-07,4.58,4.63,4.4,4.42,548262,0
2013-08-08,4.46,4.55,4.41,4.47,391740,0
2013-08-09,4.56,4.6116,4.48,4.5,269011,0
2013-08-12,4.52,4.76,4.46,4.64,463157,0
2013-08-13,4.66,4.71,4.53,4.7,359589,0
2013-08-14,4.7,4.88,4.7,4.7,394625,0
2013-08-15,4.64,4.71,4.5,4.54,344234,0
2013-08-16,4.5,4.56,4.33,4.34,527312,0
2013-08-19,4.34,4.59,4.3,4.44,343099,0
2013-08-20,4.46,4.515,4.35,4.51,256402,0
2013-08-21,4.48,4.56,4.4,4.49,269968,0
2013-08-22,4.54,4.56,4.39,4.49,186808,0
2013-08-23,4.41,4.53,4.4,4.48,201897,0
2013-08-26,4.47,4.64,4.4,4.57,337501,0
2013-08-27,4.52,4.55,4.39,4.39,359421,0
2013-08-28,4.4,4.6,4.37,4.5,295733,0
2013-08-29,4.5,4.645,4.465,4.5,231511,0
2013-08-30,4.48,4.54,4.4,4.44,344961,0
2013-09-03,4.45,4.65,4.42,4.53,369419,0
2013-09-04,4.5,4.58,4.42,4.46,452531,0
2013-09-05,4.48,4.6,4.46,4.55,375913,0
2013-09-06,4.58,4.68,4.4801,4.62,550808,0
2013-09-09,4.65,4.88,4.6,4.86,729820,0
2013-09-10,4.91,4.965,4.73,4.79,508776,0
2013-09-11,4.73,4.8,4.625,4.69,271898,0
2013-09-12,4.66,4.72,4.59,4.61,276018,0
2013-09-13,4.64,4.75,4.49,4.7,627111,0
2013-09-16,4.78,4.78,4.59,4.67,332756,0
2013-09-17,4.74,4.84,4.63,4.83,593142,0
2013-09-18,4.82,4.93,4.75,4.86,523509,0
2013-09-19,4.9,4.92,4.77,4.82,498562,0
2013-09-20,4.85,4.98,4.79,4.9,960525,0
2013-09-23,4.91,4.96,4.6999,4.81,453880,0
2013-09-24,4.8,4.86,4.7,4.8,297600,0
2013-09-25,4.79,4.84,4.7,4.7,319800,0
2013-09-26,4.72,4.81,4.69,4.74,208200,0
2013-09-27,4.7,4.75,4.62,4.64,313400,0
2013-09-30,4.58,4.72,4.5,4.57,509100,0
2013-10-01,4.59,4.64,4.5,4.61,418200,0
2013-10-02,4.58,4.64,4.53,4.56,261300,0
2013-10-03,4.56,4.58,4.4,4.5,486700,0
2013-10-04,4.5,4.51,4.4,4.43,363400,0
2013-10-07,4.4,4.49,4.35,4.41,245000,0
2013-10-08,4.4,4.43,4.2,4.22,766600,0
2013-10-09,4.2,4.21,4.05,4.18,645900,0
2013-10-10,4.22,4.29,4.16,4.25,414300,0
2013-10-11,4.25,4.49,4.25,4.45,548000,0
2013-10-14,4.42,4.42,4.25,4.39,272300,0
2013-10-15,4.36,4.43,4.22,4.25,334700,0
2013-10-16,4.27,4.41,4.25,4.39,303300,0
2013-10-17,4.4,4.44,4.32,4.4,207440,0
2013-10-18,4.45,4.47,4.37,4.45,460900,0
2013-10-21,4.44,4.48,4.25,4.29,352600,0
2013-10-22,4.31,4.44,4.17,4.25,462200,0
2013-10-23,4.24,4.29,4.2,4.23,336100,0
2013-10-24,4.23,4.32,4.2,4.28,208600,0
2013-10-25,4.31,4.38,4.14,4.21,487700,0
2013-10-28,4.2,4.23,3.99,4.02,654800,0
2013-10-29,4.02,4.23,4,4.16,591000,0
2013-10-30,4.18,4.19,4.05,4.05,630100,0
2013-10-31,4.05,4.1,4,4.04,513654,0
2013-11-01,4.04,4.07,3.92,3.93,737600,0
2013-11-04,3.98,4.21,3.98,4.09,408700,0
2013-11-05,4.1,4.1,3.98,4.02,257100,0
2013-11-06,4.07,4.14,3.93,3.97,388000,0
2013-11-07,3.99,4.07,3.83,3.84,806600,0
2013-11-08,3.88,4.05,3.88,4.01,404991,0
2013-11-11,3.99,4.04,3.95,3.99,425600,0
2013-11-12,4,4.11,3.98,4.07,289000,0
2013-11-13,4.13,4.29,3.99,4.28,437600,0
2013-11-14,4.31,4.52,4.29,4.42,440700,0
2013-11-15,4.41,4.59,4.39,4.48,535700,0
2013-11-18,4.51,4.55,4.38,4.4,356100,0
2013-11-19,4.42,4.45,4.25,4.32,342200,0
2013-11-20,4.35,4.38,4.26,4.27,157700,0
2013-11-21,4.26,4.39,4.24,4.35,217018,0
2013-11-22,4.38,4.4,4.25,4.37,287700,0
2013-11-25,4.4,4.57,4.37,4.45,418801,0
2013-11-26,4.43,4.59,4.42,4.59,437900,0
2013-11-27,4.6,4.63,4.46,4.49,362400,0
2013-11-29,4.53,4.59,4.52,4.58,196821,0
2013-12-02,4.52,4.55,4.45,4.46,309000,0
2013-12-03,4.48,4.51,4.41,4.42,236800,0
2013-12-04,4.42,4.5,4.39,4.42,277800,0
2013-12-05,4.42,4.5,4.36,4.36,269400,0
2013-12-06,4.42,4.5,4.3699,4.4,225755,0
2013-12-09,4.42,4.44,4.31,4.37,237300,0
2013-12-10,4.36,4.39,4.25,4.27,332361,0
2013-12-11,4.27,4.34,4.18,4.19,383719,0
2013-12-12,4.25,4.32,4.18,4.29,404300,0
2013-12-13,4.33,4.35,4.21,4.23,282000,0
2013-12-16,4.32,4.38,4.22,4.24,403300,0
2013-12-17,4.23,4.33,4.17,4.19,316800,0
2013-12-18,4.21,4.25,4.15,4.2,424200,0
2013-12-19,4.2,4.23,4.17,4.23,365151,0
2013-12-20,4.25,4.39,4.22,4.32,1446794,0
2013-12-23,4.44,4.73,4.44,4.69,1625881,0
2013-12-24,4.94,5.02,4.8,4.84,829371,0
2013-12-26,4.88,5.19,4.85,5.19,1037800,0
2013-12-27,5.2,5.44,5.17,5.32,998000,0
2013-12-30,5.33,5.68,5.24,5.64,1380570,0
2013-12-31,5.69,5.74,5.5,5.63,1000000,0
2014-01-02,5.77,5.82,5.5,5.63,1263793,0
2014-01-03,5.6,5.68,5.55,5.64,874989,0
2014-01-06,5.64,5.65,5.22,5.46,1000006,0
2014-01-07,5.45,5.56,5.32,5.45,1339200,0
2014-01-08,5.5,5.52,5.38,5.5,593075,0
2014-01-09,5.5,5.65,5.47,5.6,1145936,0
2014-01-10,5.7,5.74,5.4,5.61,1317470,0
2014-01-13,5.64,5.75,5.46,5.52,945000,0
2014-01-14,5.72,5.74,5.57,5.67,844800,0
2014-01-15,5.68,5.77,5.64,5.73,757700,0
2014-01-16,5.73,5.76,5.66,5.74,491400,0
2014-01-17,5.77,5.77,5.61,5.68,604000,0
2014-01-21,5.64,5.68,5.46,5.62,659503,0
2014-01-22,5.61,5.65,5.48,5.6,401200,0
2014-01-23,5.51,5.53,5.28,5.46,737100,0
2014-01-24,5.46,5.46,5.09,5.26,872200,0
2014-01-27,5.27,5.27,4.75,4.99,1124700,0
2014-01-28,5,5.41,4.98,5.39,951400,0
2014-01-29,5.21,5.53,5.21,5.41,709567,0
2014-01-30,5.5,5.6,5.45,5.52,623600,0
2014-01-31,5.49,5.53,5.27,5.31,560500,0
2014-02-03,5.28,5.395,5,5.08,751878,0
2014-02-04,5.1,5.58,5.1,5.22,852217,0
2014-02-05,5.21,5.21,4.96,5.12,454614,0
2014-02-06,5.11,5.1974,5.08,5.14,358119,0
2014-02-07,5.13,5.261,4.99,5.16,437561,0
2014-02-10,5.16,5.3,5.1,5.22,363378,0
2014-02-11,5.23,5.345,5.1725,5.19,454964,0
2014-02-12,5.26,5.43,5.1,5.13,1098337,0
2014-02-13,5.09,5.3,5.0504,5.25,406231,0
2014-02-14,5.25,5.355,5.15,5.23,485983,0
2014-02-18,5.28,5.45,5.23,5.38,767138,0
2014-02-19,5.4,5.47,5.39,5.42,760535,0
2014-02-20,5.41,5.99,5.34,5.9,3809453,0
2014-02-21,6.05,6.11,5.8,5.82,1701781,0
2014-02-24,5.98,6,5.82,5.92,1401420,0
2014-02-25,6,6,5.83,5.89,833490,0
2014-02-26,5.93,5.95,5.8,5.91,731995,0
2014-02-27,5.92,6.56,5.87,6.37,2715810,0
2014-02-28,6.38,6.69,5.95,6.07,1965381,0
2014-03-03,5.99,6.37,5.97,6.32,992617,0
2014-03-04,6.5,6.7,6.39,6.51,1473190,0
2014-03-05,6.5,6.52,6.23,6.41,745263,0
2014-03-06,6.41,6.43,5.97,6.07,1591852,0
2014-03-07,6.1,6.17,5.8601,6.09,671190,0
2014-03-10,6.11,6.19,5.9292,6.1,640912,0
2014-03-11,6.1,6.26,5.92,5.97,634038,0
2014-03-12,5.97,6.11,5.93,6.09,618506,0
2014-03-13,6.1,6.15,5.84,6.07,1034731,0
2014-03-14,6.07,6.11,5.905,5.98,729340,0
2014-03-17,6,6.18,5.93,5.95,895436,0
2014-03-18,5.95,6.1,5.75,5.86,1116948,0
2014-03-19,5.85,6.15,5.74,6.05,737642,0
2014-03-20,6.06,6.18,5.85,6.18,827635,0
2014-03-21,6.23,6.29,5.94,6.08,5473558,0
2014-03-24,6.08,6.15,5.82,5.99,2317197,0
2014-03-25,6.07,6.18,5.7,5.73,1606401,0
2014-03-26,5.8,5.88,5.22,5.27,2495400,0
2014-03-27,5.24,5.31,4.7,4.99,2744718,0
2014-03-28,4.97,5.25,4.76,4.78,1262852,0
2014-03-31,4.76,5.36,4.75,5.31,1586252,0
2014-04-01,5.35,5.52,5.14,5.28,1001721,0
2014-04-02,5.31,5.376,5.13,5.225,1099865,0
2014-04-03,5.16,5.204,4.9,5,1409433,0
2014-04-04,5.06,5.139,4.65,4.72,1846140,0
2014-04-07,4.72,4.79,4.42,4.51,1647378,0
2014-04-08,4.46,4.815,4.36,4.62,1309834,0
2014-04-09,4.67,4.9,4.64,4.89,928903,0
2014-04-10,4.91,4.94,4.5,4.57,1346788,0
2014-04-11,4.49,4.71,4.25,4.25,1694710,0
2014-04-14,4.42,4.45,4.085,4.25,1545722,0
2014-04-15,4.24,4.3,3.81,4.16,1952400,0
2014-04-16,4.23,4.41,4.2,4.4,588130,0
2014-04-17,4.36,4.52,4.27,4.34,783213,0
2014-04-21,4.38,4.59,4.36,4.49,977262,0
2014-04-22,4.55,4.78,4.52,4.62,1284504,0
2014-04-23,4.66,4.68,4.37,4.41,1017128,0
2014-04-24,4.47,5.14,4.37,4.89,3135579,0
2014-04-25,4.93,4.95,4.64,4.77,1626261,0
2014-04-28,4.8,4.99,4.59,4.75,1574515,0
2014-04-29,4.75,4.94,4.66,4.82,1100202,0
2014-04-30,5,5.09,4.38,4.49,5362094,0
2014-05-01,4.44,4.595,4.25,4.46,2077261,0
2014-05-02,4.46,4.56,4.28,4.3,1001291,0
2014-05-05,4.26,4.43,4.15,4.37,895581,0
2014-05-06,4.32,4.42,4.13,4.14,871729,0
2014-05-07,4.18,4.3,3.92,4.05,1405439,0
2014-05-08,4.07,4.1,3.62,3.75,2096268,0
2014-05-09,3.7,3.82,3.39,3.78,2366012,0
2014-05-12,4.1,4.18,3.76,3.8,1185849,0
2014-05-13,3.77,4.03,3.75,3.91,1287670,0
2014-05-14,3.92,3.95,3.8001,3.86,880967,0
2014-05-15,3.87,3.89,3.64,3.75,1287085,0
2014-05-16,3.73,3.77,3.6,3.71,666566,0
2014-05-19,3.68,3.81,3.6201,3.81,508777,0
2014-05-20,3.78,3.78,3.53,3.58,882756,0
2014-05-21,3.59,3.75,3.575,3.65,641712,0
2014-05-22,3.7,3.87,3.68,3.83,748301,0
2014-05-23,3.84,3.9,3.7594,3.9,653187,0
2014-05-27,3.94,4.19,3.89,4.15,1169367,0
2014-05-28,4.28,4.47,4.185,4.44,1509042,0
2014-05-29,4.47,4.55,4.3,4.42,721856,0
2014-05-30,4.45,4.46,4.3,4.34,996708,0
2014-06-02,4.27,4.28,4.12,4.13,703807,0
2014-06-03,4.11,4.2,4.03,4.17,654458,0
2014-06-04,4.13,4.27,4.07,4.14,600321,0
2014-06-05,4.22,4.28,4.13,4.22,726712,0
2014-06-06,4.26,4.28,4.18,4.23,565270,0
2014-06-09,4.25,4.5,4.25,4.4,897286,0
2014-06-10,4.4,4.5,4.22,4.24,1016900,0
2014-06-11,4.24,4.28,4.115,4.19,488632,0
2014-06-12,4.18,4.24,4.095,4.16,614723,0
2014-06-13,4.19,4.24,4.03,4.11,517380,0
2014-06-16,4.12,4.18,4.05,4.14,601365,0
2014-06-17,4.16,4.22,4.07,4.08,760165,0
2014-06-18,4.08,4.15,4.015,4.14,721408,0
2014-06-19,4.17,4.172,3.98,4.02,700679,0
2014-06-20,4.07,4.15,3.95,4.05,5323402,0
2014-06-23,4.06,4.14,3.93,3.98,1132297,0
2014-06-24,3.95,4.06,3.86,3.89,1042535,0
2014-06-25,3.88,3.96,3.75,3.88,1038641,0
2014-06-26,3.9,3.9708,3.81,3.94,550628,0
2014-06-27,3.9,4.04,3.86,4.03,1733177,0
2014-06-30,4.04,4.11,3.99,4.07,633600,0
2014-07-01,4.07,4.15,4.06,4.14,917752,0
2014-07-02,4.11,4.29,4.11,4.24,811100,0
2014-07-03,4.25,4.29,4.145,4.18,389973,0
2014-07-07,4.18,4.215,4,4.17,1441084,0
2014-07-08,4.23,4.25,3.83,3.91,1720005,0
2014-07-09,3.93,3.9595,3.75,3.83,892087,0
2014-07-10,3.76,4.0099,3.74,3.85,1086826,0
2014-07-11,3.86,4.01,3.84,3.95,601892,0
2014-07-14,4.05,4.05,3.95,4.01,880264,0
2014-07-15,3.99,4.02,3.78,3.84,1288871,0
2014-07-16,3.85,3.94,3.79,3.86,762283,0
2014-07-17,3.85,3.9,3.61,3.64,1838385,0
2014-07-18,3.63,3.88,3.61,3.85,878285,0
2014-07-21,3.82,3.88,3.73,3.83,780292,0
2014-07-22,3.86,3.99,3.82,3.88,678739,0
2014-07-23,3.9,3.97,3.75,3.81,809645,0
2014-07-24,3.84,3.85,3.73,3.77,568286,0
2014-07-25,3.78,3.8,3.65,3.77,593286,0
2014-07-28,3.81,3.87,3.61,3.63,898056,0
2014-07-29,3.63,3.76,3.61,3.75,512241,0
2014-07-30,3.78,3.85,3.7,3.78,596511,0
2014-07-31,3.7,3.74,3.61,3.65,720315,0
2014-08-01,3.65,3.73,3.52,3.61,853747,0
2014-08-04,3.62,3.7,3.53,3.605,516650,0
2014-08-05,3.57,3.65,3.5,3.64,598159,0
2014-08-06,3.58,3.67,3.52,3.65,415064,0
2014-08-07,3.65,3.67,3.52,3.53,556864,0
2014-08-08,3.58,3.62,3.5,3.58,564102,0
2014-08-11,3.62,3.79,3.59,3.79,692256,0
2014-08-12,3.67,3.7183,3.5,3.58,809929,0
2014-08-13,3.57,3.649,3.52,3.55,813515,0
2014-08-14,3.57,3.63,3.51,3.63,504205,0
2014-08-15,3.69,3.72,3.55,3.58,524846,0
2014-08-18,3.62,3.68,3.58,3.6,451945,0
2014-08-19,3.58,3.72,3.56,3.7,542516,0
2014-08-20,3.69,3.7,3.61,3.62,392977,0
2014-08-21,3.69,3.69,3.52,3.52,619549,0
2014-08-22,3.53,3.57,3.45,3.53,636587,0
2014-08-25,3.55,3.7,3.54,3.69,416328,0
2014-08-26,3.66,3.85,3.65,3.82,809864,0
2014-08-27,3.81,3.9,3.77,3.79,592787,0
2014-08-28,3.78,3.81,3.74,3.78,405008,0
2014-08-29,3.82,3.91,3.8,3.9,515412,0
2014-09-02,3.94,3.94,3.8,3.84,471804,0
2014-09-03,3.84,3.92,3.81,3.83,436943,0
2014-09-04,3.86,3.92,3.82,3.84,319435,0
2014-09-05,3.84,3.84,3.66,3.69,451875,0
2014-09-08,3.67,3.9,3.66,3.89,533672,0
2014-09-09,3.86,3.86,3.67,3.69,866386,0
2014-09-10,3.69,3.81,3.64,3.79,523462,0
2014-09-11,3.79,3.83,3.57,3.6,964639,0
2014-09-12,3.61,3.65,3.53,3.54,851548,0
2014-09-15,3.54,3.54,3.23,3.28,1839321,0
2014-09-16,3.28,3.42,3.26,3.3,614796,0
2014-09-17,3.32,3.39,3.28,3.3,435063,0
2014-09-18,3.3,3.34,3.16,3.19,917540,0
2014-09-19,3.18,3.24,2.88,3.04,5755072,0
2014-09-22,3,3.09,2.85,2.9,1304600,0
2014-09-23,2.9,3.09,2.88,2.94,700535,0
2014-09-24,2.93,3.07,2.92,3.04,494469,0
2014-09-25,3.02,3.08,2.75,2.81,1489816,0
2014-09-26,2.85,2.96,2.81,2.96,823199,0
2014-09-29,2.85,2.9,2.81,2.86,676142,0
2014-09-30,2.86,2.8614,2.78,2.785,761136,0
2014-10-01,2.76,2.785,2.65,2.66,914266,0
2014-10-02,2.7,2.925,2.7,2.91,772146,0
2014-10-03,2.94,2.95,2.8,2.89,874173,0
2014-10-06,2.9,2.9199,2.8,2.83,617245,0
2014-10-07,2.82,2.84,2.71,2.71,521781,0
2014-10-08,2.72,2.8,2.61,2.75,813179,0
2014-10-09,2.72,2.72,2.59,2.6,1058484,0
2014-10-10,2.6,2.71,2.45,2.57,995215,0
2014-10-13,2.57,2.72,2.515,2.6,872885,0
2014-10-14,2.64,2.73,2.58,2.67,923454,0
2014-10-15,2.61,2.72,2.52,2.69,1288473,0
2014-10-16,2.62,2.79,2.62,2.75,1468355,0
2014-10-17,2.84,2.84,2.71,2.72,790825,0
2014-10-20,2.7,2.75,2.65,2.74,635993,0
2014-10-21,2.9,2.98,2.79,2.85,1770613,0
2014-10-22,2.85,2.95,2.71,2.72,660880,0
2014-10-23,2.75,2.82,2.71,2.78,806166,0
2014-10-24,2.79,2.82,2.745,2.81,433660,0
2014-10-27,2.77,2.8,2.65,2.79,804176,0
2014-10-28,2.81,3.11,2.79,3.11,1311216,0
2014-10-29,3.03,3.575,3,3.42,3022923,0
2014-10-30,3.44,3.59,3.36,3.58,2232673,0
2014-10-31,3.69,3.72,3.43,3.43,1209686,0
2014-11-03,3.47,3.51,3.38,3.4,561320,0
2014-11-04,3.4,3.4,3.175,3.21,839977,0
2014-11-05,3.21,3.21,3.09,3.13,805291,0
2014-11-06,3.12,3.17,2.85,2.98,1003509,0
2014-11-07,2.99,3.16,2.95,3.16,559192,0
2014-11-10,3.2,3.24,3.08,3.24,549451,0
2014-11-11,3.22,3.22,3.11,3.16,483345,0
2014-11-12,3.13,3.2,3.1,3.15,449319,0
2014-11-13,3.17,3.2,3.05,3.07,378635,0
2014-11-14,3.07,3.1,2.98,3,437281,0
2014-11-17,3,3.19,2.95,2.97,582634,0
2014-11-18,2.99,3.07,2.94,2.96,667579,0
2014-11-19,3.22,3.22,2.83,2.84,1622033,0
2014-11-20,2.86,2.955,2.8,2.9,624328,0
2014-11-21,2.99,2.99,2.82,2.88,558064,0
2014-11-24,2.95,2.99,2.88,2.99,376325,0
2014-11-25,2.99,3,2.9,2.96,475195,0
2014-11-26,2.98,3.08,2.93,3.08,592958,0
2014-11-28,3.07,3.11,2.98,2.98,324618,0
2014-12-01,2.96,3,2.85,2.85,628863,0
2014-12-02,2.87,3,2.84,2.96,535043,0
2014-12-03,2.99,3,2.9025,2.95,441335,0
2014-12-04,2.91,2.99,2.88,2.91,336170,0
2014-12-05,2.9,3,2.89,2.98,434343,0
2014-12-08,2.96,3.02,2.84,2.85,689981,0
2014-12-09,2.84,2.9701,2.83,2.95,521374,0
2014-12-10,2.91,3,2.8,2.87,721266,0
2014-12-11,2.86,3.045,2.86,2.98,911514,0
2014-12-12,2.91,3.04,2.91,2.93,612391,0
2014-12-15,2.84,2.99,2.78,2.78,761511,0
2014-12-16,2.78,2.93,2.75,2.84,779316,0
2014-12-17,2.8,2.99,2.8,2.99,1126881,0
2014-12-18,3.04,3.12,2.98,3.05,738423,0
2014-12-19,3.06,3.41,3.01,3.27,6615605,0
2014-12-22,3.3,3.3,3.07,3.13,768409,0
2014-12-23,3.15,3.16,2.925,2.96,749312,0
2014-12-24,2.99,3.085,2.97,3.08,298991,0
2014-12-26,3.08,3.14,2.99,3.03,472709,0
2014-12-29,3.07,3.14,3.07,3.13,465229,0
2014-12-30,3.14,3.16,3.04,3.1,479853,0
2014-12-31,3.1,3.14,3.04,3.05,616161,0
2015-01-02,3.09,3.25,3.07,3.2,880903,0
2015-01-05,3.19,3.26,3.12,3.12,422545,0
2015-01-06,3.15,3.19,3.01,3.03,603865,0
2015-01-07,3.07,3.1101,3.04,3.05,326936,0
2015-01-08,3.13,3.19,3.07,3.13,538084,0
2015-01-09,3.13,3.19,3.07,3.12,707907,0
2015-01-12,3.1,3.15,3,3.15,1738526,0
2015-01-13,3.19,3.21,3.04,3.08,1707509,0
2015-01-14,3.04,3.13,3.02,3.09,437085,0
2015-01-15,3.1214,3.1214,2.9,2.93,1184173,0
2015-01-16,2.93,2.98,2.82,2.94,724954,0
2015-01-20,2.94,2.99,2.83,2.95,528166,0
2015-01-21,3,3,2.83,2.85,587800,0
2015-01-22,2.89,2.94,2.75,2.92,710764,0
2015-01-23,2.89,2.95,2.86,2.87,376629,0
2015-01-26,2.87,3.075,2.87,3.07,946318,0
2015-01-27,2.98,3.11,2.98,3.01,581754,0
2015-01-28,3.04,3.04,2.89,2.91,748171,0
2015-01-29,2.94,3.01,2.89,2.99,603963,0
2015-01-30,2.98,3.03,2.91,2.91,493443,0
2015-02-02,2.94,2.97,2.87,2.9,545781,0
2015-02-03,2.9,2.99,2.8899,2.95,594928,0
2015-02-04,2.94,2.98,2.85,2.86,666914,0
2015-02-05,2.88,2.96,2.85,2.96,543942,0
2015-02-06,2.97,3.02,2.92,2.94,435629,0
2015-02-09,3.09,3.09,2.93,2.98,526048,0
2015-02-10,3.01,3.01,2.94,2.94,342678,0
2015-02-11,2.98,3,2.91,2.93,280934,0
2015-02-12,2.95,2.99,2.89,2.98,609449,0
2015-02-13,3,3.01,2.96,2.985,522318,0
2015-02-17,2.99,3.08,2.97,2.97,1649404,0
2015-02-18,2.98,2.995,2.87,2.95,1086026,0
2015-02-19,2.94,3,2.9,2.9,854532,0
2015-02-20,2.91,2.94,2.86,2.87,936776,0
2015-02-23,2.86,2.93,2.85,2.91,516818,0
2015-02-24,2.92,2.92,2.86,2.9,550122,0
2015-02-25,2.87,3.01,2.84,2.96,1365598,0
2015-02-26,2.97,3.02,2.91,2.98,1971630,0
2015-02-27,2.99,3.09,2.96,3.02,2599538,0
2015-03-02,3.03,3.35,3.03,3.32,2840500,0
2015-03-03,3.44,3.5,3.24,3.3,2636800,0
2015-03-04,3.33,3.35,3.12,3.15,2240700,0
2015-03-05,3.22,3.29,3.07,3.21,1468500,0
2015-03-06,3.19,3.22,3.05,3.11,1259700,0
2015-03-09,3.09,3.19,3.03,3.19,1210300,0
2015-03-10,3.19,3.35,3.1,3.33,2101200,0
2015-03-11,3.39,3.64,3.33,3.61,3812800,0
2015-03-12,3.67,3.72,3.34,3.53,2510300,0
2015-03-13,3.47,3.55,3.37,3.55,1193700,0
2015-03-16,3.56,3.78,3.53,3.71,2583000,0
2015-03-17,3.85,3.91,3.54,3.65,2526300,0
2015-03-18,3.62,3.84,3.55,3.77,2461600,0
2015-03-19,3.82,4.03,3.76,4.03,2649500,0
2015-03-20,4.1,4.35,4.04,4.15,4534900,0
2015-03-23,4.21,4.3,3.92,4.06,2461200,0
2015-03-24,4.18,4.19,4.06,4.12,1173800,0
2015-03-25,4.11,4.15,3.76,3.82,3092000,0
2015-03-26,3.76,4.4,3.75,4.11,4922900,0
2015-03-27,4.2,4.35,4.12,4.31,3219600,0
2015-03-30,4.32,4.5,4.3,4.49,2331400,0
2015-03-31,4.44,4.68,4.35,4.62,2698705,0
2015-04-01,4.62,4.65,4.39,4.59,1701300,0
2015-04-02,4.58,4.6,4.42,4.45,1785800,0
2015-04-06,4.4,4.51,4.29,4.45,1271000,0
2015-04-07,4.45,4.5,4.1641,4.24,2317017,0
2015-04-08,4.21,4.27,4.06,4.24,1646400,0
2015-04-09,4.2501,4.3299,4.19,4.25,828453,0
2015-04-10,4.3,4.31,4.17,4.18,445200,0
2015-04-13,4.13,4.42,4.05,4.4,2022700,0
2015-04-14,4.42,4.42,4.29,4.38,534900,0
2015-04-15,4.39,4.48,4.31,4.48,1661207,0
2015-04-16,4.48,4.5201,4.355,4.5,1379663,0
2015-04-17,4.43,4.5,4.29,4.36,1461200,0
2015-04-20,4.4,4.4,4.14,4.18,2633652,0
2015-04-21,4.17,4.225,4.03,4.07,1073153,0
2015-04-22,4.06,4.14,3.92,4.01,1117461,0
2015-04-23,4,4.11,3.93,4.11,536800,0
2015-04-24,4.07,4.08,3.96,4.01,606600,0
2015-04-27,4.04,4.05,3.61,3.76,1622400,0
2015-04-28,3.74,3.8,3.6,3.66,1274700,0
2015-04-29,3.62,3.77,3.57,3.69,1381500,0
2015-04-30,3.64,3.75,3.47,3.5,2067800,0
2015-05-01,3.51,3.62,3.37,3.54,1232900,0
2015-05-04,3.56,3.67,3.5,3.65,1723400,0
2015-05-05,3.61,3.67,3.38,3.44,2884800,0
2015-05-06,3.44,3.61,3.44,3.56,1397767,0
2015-05-07,3.57,3.69,3.5201,3.68,677475,0
2015-05-08,3.73,3.76,3.53,3.6,1027800,0
2015-05-11,3.6,3.75,3.51,3.61,954700,0
2015-05-12,3.6,3.6,3.36,3.46,1624266,0
2015-05-13,3.48,3.5,3.35,3.42,1388100,0
2015-05-14,3.42,3.53,3.35,3.48,1356800,0
2015-05-15,3.48,3.54,3.39,3.52,2461927,0
2015-05-18,4,4.17,3.76,3.9,11528743,0
2015-05-19,3.95,4.03,3.83,3.91,1773700,0
2015-05-20,3.98,4,3.8,4,1773900,0
2015-05-21,3.97,4.4,3.96,4.29,5278400,0
2015-05-22,4.55,4.65,4.32,4.35,6217600,0
2015-05-26,4.38,4.48,4.3131,4.44,1687666,0
2015-05-27,4.5,4.5,4.2,4.34,1635500,0
2015-05-28,4.29,4.35,4.18,4.33,890528,0
2015-05-29,4.3,4.39,4.28,4.3,1057600,0
2015-06-01,4.37,4.45,4.26,4.36,1853784,0
2015-06-02,4.35,4.47,4.3,4.4,2162604,0
2015-06-03,4.49,4.79,4.46,4.72,8241100,0
2015-06-04,4.69,4.93,4.55,4.7,4201200,0
2015-06-05,4.7,4.92,4.6,4.9,2596900,0
2015-06-08,4.94,5.18,4.83,5.12,4749300,0
2015-06-09,5.15,5.15,4.9,4.97,2016778,0
2015-06-10,5,5.05,4.86,4.99,1442518,0
2015-06-11,4.99,5.19,4.87,5.15,1795699,0
2015-06-12,5.14,5.15,4.95,5,1244700,0
2015-06-15,4.98,4.99,4.87,4.9,1207000,0
2015-06-16,4.87,4.92,4.38,4.64,3203400,0
2015-06-17,6.91,7.97,6.05,7.78,64230800,0
2015-06-18,8.17,9.44,7.92,9.17,41185200,0
2015-06-19,9.19,9.52,8.77,9.07,23105400,0
2015-06-22,9.1,9.23,8.1,8.27,12808700,0
2015-06-23,8.53,8.65,7.84,8.12,6878107,0
2015-06-24,8.03,8.71,7.92,8.3,6304800,0
2015-06-25,8.3,8.39,7.95,8.1,3788800,0
2015-06-26,8.09,8.39,7.9,8.22,5513500,0
2015-06-29,7.81,8.2,7.68,7.84,5199600,0
2015-06-30,8.07,8.39,7.93,8.3,5501001,0
2015-07-01,8.54,9.18,8.49,9.1,8372300,0
2015-07-02,9.3,9.77,9.2,9.28,12348200,0
2015-07-06,8.92,9.85,8.71,9.74,6981400,0
2015-07-07,10,10.15,9.56,9.76,7926800,0
2015-07-08,9.6,9.64,8.75,9.02,9208700,0
2015-07-09,9.42,9.43,8.52,8.64,7863100,0
2015-07-10,8.8,9.33,8.77,9.13,5356900,0
2015-07-13,9.18,9.26,8.85,9.02,2698700,0
2015-07-14,8.96,9.5,8.87,9.45,3975607,0
2015-07-15,9.47,9.68,8.86,8.89,6502364,0
2015-07-16,8.94,9.15,8.86,8.91,3243500,0
2015-07-17,8.97,9.08,8.82,9.01,1881100,0
2015-07-20,9.05,9.1,8.61,8.71,2641500,0
2015-07-21,8.75,8.8,8.36,8.68,3171900,0
2015-07-22,8.53,8.77,8.31,8.56,2164800,0
2015-07-23,8.57,8.98,8.37,8.42,3416200,0
2015-07-24,8.4,8.47,7.72,7.91,4681000,0
2015-07-27,7.8,8.46,7.5,8.19,3553500,0
2015-07-28,8.2,8.43,7.98,8.24,2139400,0
2015-07-29,8.28,8.42,7.95,8.21,1769900,0
2015-07-30,9.35,9.76,8.27,8.59,18974600,0
2015-07-31,8.67,9.26,8.43,9.12,7318800,0
2015-08-03,8.98,9.11,8.65,8.95,4542337,0
2015-08-04,8.91,8.95,8.64,8.68,3000200,0
2015-08-05,8.69,8.79,8.4,8.51,2046400,0
2015-08-06,8.5,8.54,7.9,8.12,2834501,0
2015-08-07,8.14,8.19,7.92,8.03,2126300,0
2015-08-10,8.04,8.27,7.83,7.98,2245600,0
2015-08-11,7.75,7.99,7.66,7.83,1616335,0
2015-08-12,7.8,8.03,7.5,7.99,2652300,0
2015-08-13,8,8.04,7.2,7.25,3177800,0
2015-08-14,7.01,7.64,7,7.55,2454400,0
2015-08-17,7.85,7.85,7.42,7.65,3076900,0
2015-08-18,7.92,7.93,7.26,7.39,2692700,0
2015-08-19,7.34,7.55,7.25,7.45,1182500,0
2015-08-20,7.31,7.46,7.16,7.17,1569200,0
2015-08-21,6.92,7.24,6.83,7.01,2211600,0
2015-08-24,6.4,7.04,6.26,6.74,2631793,0
2015-08-25,7.11,7.16,6.4,6.44,3764300,0
2015-08-26,6.55,7.08,6.45,7.05,2958700,0
2015-08-27,7.09,7.38,6.94,7.38,1750300,0
2015-08-28,7.31,7.45,7.19,7.39,1352300,0
2015-08-31,7.31,7.4,6.97,7,2128100,0
2015-09-01,6.84,6.96,6.72,6.82,1771400,0
2015-09-02,6.89,7.03,6.67,7.03,1220800,0
2015-09-03,7.16,7.16,6.67,6.77,1265000,0
2015-09-04,6.65,6.85,6.6,6.84,782500,0
2015-09-08,6.92,7.1,6.82,7.08,921100,0
2015-09-09,7.13,7.16,6.79,6.82,1545200,0
2015-09-10,6.73,7.13,6.73,7.12,1222745,0
2015-09-11,7.02,7.27,7.02,7.24,1301900,0
2015-09-14,7.24,7.55,7.11,7.52,1880400,0
2015-09-15,7.54,7.63,7.36,7.59,1666700,0
2015-09-16,7.6,7.66,7.35,7.48,2715500,0
2015-09-17,7.46,7.7,7.43,7.64,3295097,0
2015-09-18,7.54,7.72,7.1,7.32,8598200,0
2015-09-21,7.4,7.44,6.7,6.85,2746000,0
2015-09-22,6.73,6.77,6.5,6.58,2223300,0
2015-09-23,6.56,6.77,6.44,6.47,7437700,0
2015-09-24,6.42,6.42,5.89,6.17,4205299,0
2015-09-25,6.22,6.23,5.5,5.91,3704900,0
2015-09-28,5.85,5.85,5.37,5.39,2751039,0
2015-09-29,5.42,5.66,5.08,5.2,3603800,0
2015-09-30,5.31,5.49,5.22,5.3,3003400,0
2015-10-01,5.8,5.8,5.25,5.63,4220900,0
2015-10-02,5.36,6.12,5.31,6.1,3171800,0
2015-10-05,6.13,6.54,6.0401,6.3,2328066,0
2015-10-06,6.32,6.57,6.1,6.49,2978000,0
2015-10-07,6.6,6.6,6.25,6.37,2643500,0
2015-10-08,6.3,6.46,6,6.14,2377400,0
2015-10-09,6.15,6.53,6.06,6.32,2175000,0
2015-10-12,6.39,6.47,6.05,6.07,1697292,0
2015-10-13,6.07,6.25,5.88,5.89,2234400,0
2015-10-14,5.91,6.31,5.91,6.11,2298300,0
2015-10-15,6.12,6.48,6.1,6.47,1816700,0
2015-10-16,6.45,6.61,6.2,6.3,1429500,0
2015-10-19,6.25,6.54,6.1,6.4,1848808,0
2015-10-20,6.39,6.49,6.09,6.1,1378580,0
2015-10-21,6.18,6.28,5.72,5.79,2585500,0
2015-10-22,5.81,6.04,5.55,5.7,2792000,0
2015-10-23,5.84,5.87,5.5,5.81,2414700,0
2015-10-26,5.83,5.98,5.64,5.97,1196500,0
2015-10-27,6.01,6.11,5.84,6,1403200,0
2015-10-28,6,6.34,5.89,6.33,2104800,0
2015-10-29,6.37,7.15,6.31,6.63,3527200,0
2015-10-30,6.72,6.73,6.26,6.41,1693900,0
2015-11-02,6.4,6.645,6.4,6.57,1652419,0
2015-11-03,6.55,6.97,6.51,6.66,2004100,0
2015-11-04,6.72,6.8,6.52,6.64,1352923,0
2015-11-05,6.6,6.63,6.31,6.32,1678400,0
2015-11-06,6.28,6.36,6.12,6.25,1895300,0
2015-11-09,6.2,6.44,6.02,6.26,1499167,0
2015-11-10,6.22,6.24,6.02,6.05,1370800,0
2015-11-11,6.07,6.12,5.91,6.05,1042700,0
2015-11-12,6.04,6.16,5.88,5.89,1233900,0
2015-11-13,5.84,6.09,5.79,5.92,1090100,0
2015-11-16,5.84,6.09,5.8,6.08,1383300,0
2015-11-17,6.06,6.3,5.99,6.07,1167700,0
2015-11-18,6.04,6.39,6.02,6.38,1311400,0
2015-11-19,6.38,6.38,5.98,5.98,2051900,0
2015-11-20,6.07,6.09,5.82,5.83,1638600,0
2015-11-23,5.88,6.17,5.8,6.14,1781400,0
2015-11-24,6.13,6.16,6,6.03,1085700,0
2015-11-25,6.05,6.23,6.04,6.17,1266800,0
2015-11-27,6.15,6.41,6.11,6.39,848400,0
2015-11-30,6.5,6.5,6.19,6.28,1321300,0
2015-12-01,6.22,6.555,6.175,6.45,1440127,0
2015-12-02,6.42,6.58,6.34,6.425,1072184,0
2015-12-03,6.54,6.58,6.03,6.05,1456115,0
2015-12-04,6.07,6.2,6.01,6.11,1143300,0
2015-12-07,6.06,6.1,5.88,5.91,1481800,0
2015-12-08,5.85,6.33,5.8,6.24,1768810,0
2015-12-09,6.24,6.35,6.01,6.09,986700,0
2015-12-10,6.07,6.21,6.04,6.1,961300,0
2015-12-11,5.99,6.1,5.92,5.93,1281700,0
2015-12-14,5.92,6.03,5.66,5.77,1573196,0
2015-12-15,5.84,6.09,5.78,5.86,1679800,0
2015-12-16,5.9,6.13,5.82,6.08,1994400,0
2015-12-17,6.07,6.16,5.93,6.04,973500,0
2015-12-18,5.92,6.1,5.85,6,6749600,0
2015-12-21,5.98,6.05,5.79,5.86,1059800,0
2015-12-22,5.84,5.96,5.76,5.81,948127,0
2015-12-23,5.85,5.91,5.72,5.79,1079200,0
2015-12-24,5.77,5.84,5.68,5.68,742034,0
2015-12-28,5.68,5.701,5.59,5.62,1173117,0
2015-12-29,5.63,5.77,5.62,5.67,1520294,0
2015-12-30,5.65,5.75,5.64,5.69,901606,0
2015-12-31,5.65,5.73,5.61,5.67,773822,0
2016-01-04,5.59,5.59,5.25,5.37,1569328,0
2016-01-05,5.39,5.51,5.09,5.18,2560425,0
2016-01-06,5.09,5.15,4.9,5.05,2563999,0
2016-01-07,4.98,4.98,3.94,4.71,3618355,0
2016-01-08,4.68,4.75,4.08,4.14,5047212,0
2016-01-11,4.51,4.51,3.7,3.88,5097584,0
2016-01-12,3.92,4.15,3.92,4.14,3382101,0
2016-01-13,4.14,4.2201,3.96,4,3810204,0
2016-01-14,4.07,4.48,3.88,4.42,4132118,0
2016-01-15,4.13,4.25,3.85,4.03,3085229,0
2016-01-19,4.06,4.12,3.65,3.74,2075800,0
2016-01-20,3.56,3.84,3.3,3.76,4189730,0
2016-01-21,3.78,4.25,3.69,4.005,2254288,0
2016-01-22,4.16,4.3599,3.82,3.95,1664883,0
2016-01-25,3.96,4.14,3.92,3.98,1481086,0
2016-01-26,4,4.08,3.75,4.03,1789700,0
2016-01-27,4.03,4.11,3.73,3.78,2014355,0
2016-01-28,3.87,3.9094,3.555,3.58,2004234,0
2016-01-29,3.6,3.78,3.56,3.75,2347449,0
2016-02-01,3.66,3.82,3.56,3.77,1503333,0
2016-02-02,3.69,3.71,3.485,3.62,1627163,0
2016-02-03,3.65,3.675,3.395,3.67,1585871,0
2016-02-04,3.64,3.95,3.6,3.82,1791483,0
2016-02-05,3.82,3.87,3.535,3.58,1475296,0
2016-02-08,3.53,3.55,3.195,3.31,3551451,0
2016-02-09,3.22,3.43,3.13,3.31,2486905,0
2016-02-10,3.31,3.55,3.2099,3.44,2098487,0
2016-02-11,3.31,3.5,3.26,3.46,1119695,0
2016-02-12,3.56,3.615,3.43,3.6,1069040,0
2016-02-16,3.64,3.84,3.64,3.75,1200707,0
2016-02-17,3.77,4.02,3.77,4,1400943,0
2016-02-18,4,4.08,3.8,3.8,1097012,0
2016-02-19,3.8,3.836,3.66,3.75,1008958,0
2016-02-22,3.82,3.889,3.76,3.84,841014,0
2016-02-23,3.85,3.855,3.61,3.61,651803,0
2016-02-24,3.6,3.64,3.4,3.54,1505243,0
2016-02-25,3.56,3.74,3.53,3.7,738891,0
2016-02-26,3.72,3.8,3.36,3.4,2771643,0
2016-02-29,3.44,3.44,3.0434,3.12,2953116,0
2016-03-01,3.14,3.25,3.08,3.22,1103525,0
2016-03-02,3.23,3.43,3.2136,3.41,4001065,0
2016-03-03,3.42,3.535,3.38,3.48,1102478,0
2016-03-04,3.5,3.67,3.41,3.47,1490771,0
2016-03-07,3.49,3.73,3.45,3.65,1369739,0
2016-03-08,3.63,3.68,3.34,3.37,1113389,0
2016-03-09,3.4,3.45,3.21,3.35,933439,0
2016-03-10,3.34,3.55,3.28,3.43,3602097,0
2016-03-11,3.5,3.59,3.39,3.59,1354254,0
2016-03-14,3.55,3.85,3.55,3.76,1914467,0
2016-03-15,3.7,3.71,3.31,3.31,2993639,0
2016-03-16,3.35,3.454,3.21,3.25,1616068,0
2016-03-17,3.26,3.44,3.12,3.4,3042787,0
2016-03-18,3.51,3.52,2.71,2.94,10207782,0
2016-03-21,2.97,3,2.78,2.79,4985524,0
2016-03-22,2.75,2.8,2.59,2.59,5487152,0
2016-03-23,2.56,2.72,2.5,2.62,5536142,0
2016-03-24,2.63,2.89,2.54,2.78,6349858,0
2016-03-28,2.89,2.89,2.66,2.67,2094570,0
2016-03-29,2.62,2.7851,2.6,2.76,2330691,0
2016-03-30,2.77,2.85,2.7,2.725,2098991,0
2016-03-31,2.7,2.79,2.68,2.76,1931372,0
2016-04-01,2.74,2.82,2.69,2.72,1808165,0
2016-04-04,2.75,3.01,2.7,2.92,3211499,0
2016-04-05,2.93,2.97,2.76,2.79,1441782,0
2016-04-06,2.8,2.93,2.78,2.93,2431064,0
2016-04-07,2.92,2.96,2.79,2.89,2149916,0
2016-04-08,2.95,3.3,2.83,3.18,10481359,0
2016-04-11,3.22,3.25,2.925,2.95,3163995,0
2016-04-12,2.97,3.11,2.88,3.095,2317499,0
2016-04-13,3.1,3.16,3.06,3.08,1734373,0
2016-04-14,3.09,3.147,3.01,3.09,1364702,0
2016-04-15,3.06,3.66,2.985,3.25,8419524,0
2016-04-18,3.25,3.58,3.23,3.33,6415542,0
2016-04-19,3.74,3.77,3.48,3.64,14925731,0
2016-04-20,3.75,3.76,3.36,3.48,7340699,0
2016-04-21,3.47,3.73,3.47,3.62,4473521,0
2016-04-22,3.65,3.78,3.5899,3.74,3257989,0
2016-04-25,3.81,3.84,3.61,3.64,2568981,0
2016-04-26,3.63,3.6686,3.47,3.63,3601457,0
2016-04-27,3.6,3.65,3.5,3.59,1705115,0
2016-04-28,3.55,3.59,3.27,3.3,4319384,0
2016-04-29,3.27,3.35,3.01,3.14,4192638,0
2016-05-02,3.17,3.32,3.06,3.31,2313770,0
2016-05-03,3.25,3.3,3.16,3.18,1616530,0
2016-05-04,3.29,3.29,2.89,2.9,5147045,0
2016-05-05,3.06,3.1,2.81,2.83,4758073,0
2016-05-06,2.9,2.98,2.82,2.82,3348831,0
2016-05-09,2.91,3.04,2.85,2.98,2640765,0
2016-05-10,3.03,3.05,2.87,2.91,2513222,0
2016-05-11,2.89,2.92,2.68,2.69,2739775,0
2016-05-12,2.75,2.92,2.62,2.81,4145996,0
2016-05-13,2.86,3.07,2.65,2.67,8086332,0
2016-05-16,2.71,3.05,2.71,3,6831703,0
2016-05-17,3.22,3.23,2.84,2.91,7679650,0
2016-05-18,2.9,3.17,2.9,3.13,3856061,0
2016-05-19,3.07,3.206,3.07,3.15,2053267,0
2016-05-20,3.19,3.35,3.15,3.26,4737930,0
2016-05-23,3.27,3.58,3.25,3.44,6879027,0
2016-05-24,3.53,3.56,3.41,3.54,4052292,0
2016-05-25,3.63,3.6401,3.52,3.55,2164399,0
2016-05-26,3.52,3.55,3.38,3.5,2343496,0
2016-05-27,3.5,3.63,3.43,3.6,1966715,0
2016-05-31,3.61,3.72,3.6,3.67,3024522,0
2016-06-01,3.65,3.76,3.62,3.74,2198892,0
2016-06-02,3.76,3.9,3.75,3.88,3519196,0
2016-06-03,3.87,3.88,3.7,3.76,2380399,0
2016-06-06,3.85,3.86,3.67,3.84,2491042,0
2016-06-07,3.84,4.25,3.77,4.07,8594193,0
2016-06-08,4.15,4.24,4.07,4.11,3042409,0
2016-06-09,4.09,4.19,4,4,2543563,0
2016-06-10,4,4.09,3.91,3.97,2834068,0
2016-06-13,3.91,4.05,3.75,3.78,2836785,0
2016-06-14,3.78,3.87,3.5,3.62,3475159,0
2016-06-15,3.67,3.795,3.64,3.69,2043104,0
2016-06-16,3.65,3.705,3.525,3.69,2128400,0
2016-06-17,3.69,3.75,3.57,3.63,2699358,0
2016-06-20,3.71,3.769,3.64,3.66,1726070,0
2016-06-21,3.7,3.79,3.57,3.76,2970852,0
2016-06-22,3.74,3.98,3.74,3.805,3089294,0
2016-06-23,3.83,3.89,3.765,3.8,2198135,0
2016-06-24,3.53,3.7,3.53,3.67,9039812,0
2016-06-27,3.61,3.66,3.35,3.4,3428271,0
2016-06-28,3.55,3.63,3.52,3.62,2103878,0
2016-06-29,3.67,3.75,3.61,3.74,2348407,0
2016-06-30,3.77,3.8,3.6683,3.8,2220541,0
2016-07-01,3.81,3.9,3.805,3.87,2243277,0
2016-07-05,3.81,3.89,3.75,3.82,2114483,0
2016-07-06,3.8,3.87,3.76,3.86,1786501,0
2016-07-07,3.87,4.01,3.87,3.99,1721641,0
2016-07-08,4.03,4.14,4.0299,4.12,2196732,0
2016-07-11,4.12,4.22,4.1,4.14,1459360,0
2016-07-12,4.2,4.25,4.13,4.15,2300299,0
2016-07-13,4.15,4.16,3.86,3.87,3329381,0
2016-07-14,4,4.01,3.82,3.83,1339528,0
2016-07-15,3.5,3.67,3.35,3.61,4955391,0
2016-07-18,3.55,3.76,3.5,3.73,1856080,0
2016-07-19,3.73,3.75,3.6,3.62,1768105,0
2016-07-20,3.64,3.849,3.58,3.82,2825294,0
2016-07-21,3.85,4.05,3.84,3.92,1887494,0
2016-07-22,4,4.04,3.92,4,1784322,0
2016-07-25,4.04,4.041,3.91,3.97,1277918,0
2016-07-26,3.94,4.07,3.91,3.98,1755950,0
2016-07-27,4.01,4.13,3.98,4.13,1702354,0
2016-07-28,4.14,4.19,4.065,4.11,1303339,0
2016-07-29,4.12,4.14,4.05,4.08,1056534,0
2016-08-01,4.1,4.17,4.05,4.13,1814877,0
2016-08-02,4.13,4.2,3.98,4.12,1808162,0
2016-08-03,4.07,4.2,4.01,4.2,1281805,0
2016-08-04,4.18,4.34,4.145,4.22,2410119,0
2016-08-05,4.25,4.62,4.21,4.56,2790008,0
2016-08-08,4.56,4.855,4.41,4.62,4460299,0
2016-08-09,4.58,4.96,4.52,4.86,3565666,0
2016-08-10,4.9,4.94,4.55,4.63,3330487,0
2016-08-11,4.7,4.88,4.6582,4.78,2248733,0
2016-08-12,4.8,5.03,4.8,4.98,3431737,0
2016-08-15,5.07,5.38,5,5.06,6100812,0
2016-08-16,5.13,5.25,5.03,5.16,2635346,0
2016-08-17,5.2,5.24,5.1,5.19,1783264,0
2016-08-18,5.21,5.28,5.17,5.23,1255704,0
2016-08-19,5.24,5.24,5.1,5.15,1613808,0
2016-08-22,5.16,5.26,5.11,5.22,1812082,0
2016-08-23,5.25,5.25,5.04,5.05,2656264,0
2016-08-24,5.02,5.05,4.36,4.6,7106180,0
2016-08-25,4.6,4.7,4.24,4.38,4174184,0
2016-08-26,4.39,4.74,4.39,4.69,3212006,0
2016-08-29,4.71,4.91,4.69,4.73,2484580,0
2016-08-30,4.7,4.95,4.7,4.78,2068089,0
2016-08-31,4.8,4.8158,4.5601,4.73,3313778,0
2016-09-01,4.7,4.77,4.64,4.76,1236697,0
2016-09-02,4.79,4.8499,4.69,4.77,1229464,0
2016-09-06,4.82,5.0497,4.786,5.025,2352819,0
2016-09-07,5.02,5.14,4.96,5.05,1728969,0
2016-09-08,5.05,5.135,4.9696,5.08,1653634,0
2016-09-09,5.03,5.05,4.82,4.87,2228434,0
2016-09-12,4.78,5.09,4.72,5.035,2690651,0
2016-09-13,4.95,5.03,4.79,4.875,1693867,0
2016-09-14,5,5.32,4.96,5.3,5328204,0
2016-09-15,5.31,5.97,5.27,5.83,10416284,0
2016-09-16,5.9,5.9,5.45,5.56,7384729,0
2016-09-19,5.65,5.855,5.5001,5.56,4174670,0
2016-09-20,5.7,5.7,5.53,5.55,3516656,0
2016-09-21,5.39,5.72,5.37,5.63,5469710,0
2016-09-22,5.65,5.74,5.48,5.58,2649517,0
2016-09-23,5.56,5.66,5.55,5.61,2400115,0
2016-09-26,5.58,5.76,5.5742,5.63,3400246,0
2016-09-27,5.63,5.78,5.57,5.78,2856113,0
2016-09-28,5.83,5.88,5.515,5.615,2424924,0
2016-09-29,5.59,5.59,5.3,5.3,2302005,0
2016-09-30,5.33,5.59,5.24,5.5,2038436,0
2016-10-03,5.55,5.58,5.39,5.57,1658375,0
2016-10-04,5.59,5.74,5.5,5.6,2041208,0
2016-10-05,5.61,5.73,5.58,5.63,1586167,0
2016-10-06,5.62,5.65,5.37,5.39,2178016,0
2016-10-07,5.39,5.4308,5.21,5.35,2828182,0
2016-10-10,5.44,5.505,5.35,5.48,1397994,0
2016-10-11,5.44,5.4511,5.2,5.26,1871022,0
2016-10-12,5.25,5.32,5.12,5.14,1740125,0
2016-10-13,5.07,5.25,5.02,5.16,2292758,0
2016-10-14,5.2,5.325,5.15,5.16,1753314,0
2016-10-17,5.27,5.3446,5.065,5.12,1941075,0
2016-10-18,5.22,5.35,5.18,5.29,1578752,0
2016-10-19,5.29,5.32,5.185,5.26,1343139,0
2016-10-20,5.26,5.39,5.19,5.25,1539717,0
2016-10-21,5.22,5.34,5.21,5.28,1357420,0
2016-10-24,5.35,5.35,5.25,5.26,1177979,0
2016-10-25,5.25,5.3065,5.17,5.2,1108084,0
2016-10-26,5.17,5.29,4.9,5.08,2722592,0
2016-10-27,5.13,5.19,4.88,4.92,1746233,0
2016-10-28,4.89,4.93,4.62,4.76,2758992,0
2016-10-31,4.75,4.76,4.59,4.59,2140938,0
2016-11-01,4.55,4.7,4.36,4.69,2161569,0
2016-11-02,4.67,4.7,4.48,4.48,1574040,0
2016-11-03,4.47,4.52,4.12,4.14,4632889,0
2016-11-04,4.06,4.4,4.02,4.37,2830100,0
2016-11-07,4.43,4.61,4.42,4.58,2521764,0
2016-11-08,4.7,4.7,4.35,4.38,3531303,0
2016-11-09,4.45,5.19,4.45,5.15,5266799,0
2016-11-10,5.31,5.44,5.11,5.31,4480060,0
2016-11-11,5.36,5.37,5.2,5.29,4099042,0
2016-11-14,5.31,5.75,5.31,5.69,4505935,0
2016-11-15,5.66,5.77,5.59,5.72,2629541,0
2016-11-16,5.64,5.8,5.46,5.46,2421877,0
2016-11-17,5.47,5.63,5.4001,5.45,2193651,0
2016-11-18,5.46,5.63,5.39,5.59,2463437,0
2016-11-21,5.61,5.7,5.5,5.56,1900965,0
2016-11-22,5.43,5.51,5.2201,5.27,2753109,0
2016-11-23,5.17,5.42,5.08,5.4,2359981,0
2016-11-25,5.46,5.48,5.32,5.47,870768,0
2016-11-28,5.46,5.515,5.35,5.41,1667613,0
2016-11-29,5.41,5.51,5.38,5.39,1351072,0
2016-11-30,5.41,5.45,5.2,5.26,1907864,0
2016-12-01,5.27,5.3299,5.06,5.11,2488685,0
2016-12-02,5.11,5.3528,5.11,5.3,1683028,0
2016-12-05,5.38,5.56,5.3,5.48,2327259,0
2016-12-06,5.53,5.69,5.47,5.61,2526604,0
2016-12-07,5.57,5.61,5.41,5.48,2715952,0
2016-12-08,5.53,5.595,5.395,5.545,2033423,0
2016-12-09,6.24,6.28,5.035,5.22,19956612,0
2016-12-12,5.27,5.4,4.86,4.94,5340593,0
2016-12-13,4.98,5.03,4.65,4.75,4496730,0
2016-12-14,4.79,4.85,4.46,4.58,5336586,0
2016-12-15,4.62,4.95,4.55,4.94,3476062,0
2016-12-16,4.94,5.19,4.9,5.17,3814768,0
2016-12-19,5.16,5.39,5.14,5.2,2434131,0
2016-12-20,5.22,5.3,4.96,4.99,3436760,0
2016-12-21,5,5.07,4.805,4.81,6317851,0
2016-12-22,4.83,4.99,4.68,4.74,5676073,0
2016-12-23,4.99,5.78,4.96,5.77,32156850,0
2016-12-27,5.83,6.05,5.79,5.93,13030970,0
2016-12-28,5.9,5.96,5.76,5.92,4838502,0
2016-12-29,5.97,6.04,5.8,5.92,3507571,0
2016-12-30,5.96,6.25,5.9,6.09,6293854,0
2017-01-03,6.24,6.41,6.06,6.25,5983819,0
2017-01-04,6.35,6.82,6.27,6.68,8878937,0
2017-01-05,6.95,6.97,6.43,6.59,8540009,0
2017-01-06,6.62,6.76,6.52,6.73,3874276,0
2017-01-09,6.78,6.87,6.47,6.77,4880480,0
2017-01-10,6.7,6.88,6.66,6.77,4711077,0
2017-01-11,6.79,6.79,6.5,6.595,4926956,0
2017-01-12,6.56,6.81,6.4199,6.67,4281744,0
2017-01-13,6.72,6.79,6.64,6.73,2801618,0
2017-01-17,6.7,6.7099,6.48,6.48,4759504,0
2017-01-18,6.5,6.61,6.43,6.53,3767549,0
2017-01-19,6.52,6.53,6.31,6.41,2801675,0
2017-01-20,6.57,6.71,5.76,5.91,19995916,0
2017-01-23,5.9,5.93,5.535,5.76,6036243,0
2017-01-24,5.69,5.79,5.43,5.53,6864573,0
2017-01-25,5.49,5.71,5.35,5.56,6581695,0
2017-01-26,5.59,6,5.57,5.83,7745121,0
2017-01-27,5.79,6.51,5.7601,6.27,10027819,0
2017-01-30,6.35,6.58,6.1,6.54,12306977,0
2017-01-31,6.56,7.15,6.5,7.06,14342372,0
2017-02-01,6.27,6.33,5.86,6.04,22078985,0
2017-02-02,6.08,6.45,6.08,6.34,8973093,0
2017-02-03,6.35,6.45,6.26,6.42,4822070,0
2017-02-06,6.42,6.645,6.34,6.36,5684717,0
2017-02-07,6.4,6.45,6.1,6.12,5525963,0
2017-02-08,6.1,6.24,6.005,6.185,4066427,0
2017-02-09,6.18,6.31,6.13,6.26,3464491,0
2017-02-10,6.25,6.28,6.13,6.17,4072469,0
2017-02-13,6.2,6.22,6.13,6.18,2918670,0
2017-02-14,6.18,6.32,6.14,6.3,3025210,0
2017-02-15,6.27,6.435,6.245,6.33,3113941,0
2017-02-16,6.35,6.45,6.04,6.06,5805880,0
2017-02-17,6.08,6.15,5.9301,6.07,4735322,0
2017-02-21,6.07,6.12,5.76,5.83,5031125,0
2017-02-22,5.8,5.85,5.62,5.65,4168869,0
2017-02-23,5.66,5.7099,5.26,5.48,9529856,0
2017-02-24,5.45,5.53,5.34,5.49,5177104,0
2017-02-27,5.52,5.97,5.45,5.91,7461252,0
2017-02-28,5.9,5.96,5.73,5.79,6067155,0
2017-03-01,5.85,5.8889,5.63,5.67,4276298,0
2017-03-02,5.57,5.89,5.35,5.37,7311974,0
2017-03-03,5.42,5.71,5.41,5.7,4376849,0
2017-03-06,5.69,5.72,5.51,5.57,3439983,0
2017-03-07,5.54,5.58,5.45,5.5,3132617,0
2017-03-08,5.5,5.67,5.5,5.56,3672701,0
2017-03-09,5.55,5.63,5.23,5.3,5387515,0
2017-03-10,5.3,5.43,5.12,5.24,5640203,0
2017-03-13,5.245,5.37,5.17,5.29,4139854,0
2017-03-14,5.35,5.35,5.13,5.14,3971187,0
2017-03-15,5.16,5.39,5.15,5.28,6379216,0
2017-03-16,5.32,5.35,5.18,5.25,3932368,0
2017-03-17,5.2,5.22,4.99,5.07,16528939,0
2017-03-20,5.03,5.1,4.92,5.09,4790735,0
2017-03-21,5.1,5.1,4.56,4.65,12655343,0
2017-03-22,4.64,4.69,4.38,4.56,9383962,0
2017-03-23,4.6,4.62,4.45,4.47,7193494,0
2017-03-24,4.5,4.59,4.48,4.57,4827649,0
2017-03-27,4.55,4.855,4.5,4.78,10459765,0
2017-03-28,4.78,4.86,4.59,4.69,7905966,0
2017-03-29,4.72,4.84,4.68,4.76,4019908,0
2017-03-30,4.68,4.74,4.5,4.66,6277417,0
2017-03-31,4.67,4.69,4.59,4.65,3228625,0
2017-04-03,4.66,4.7,4.51,4.56,4607014,0
2017-04-04,4.56,4.57,4.43,4.47,3866529,0
2017-04-05,4.47,4.5,4.29,4.32,5836213,0
2017-04-06,4.06,4.32,3.98,4.09,12440218,0
2017-04-07,4.07,4.31,4.01,4.26,7954677,0
2017-04-10,4.3,4.53,4.2762,4.35,6977303,0
2017-04-11,4.35,4.46,4.27,4.41,5242888,0
2017-04-12,4.5,4.58,4.43,4.5,7192416,0
2017-04-13,4.48,4.57,4.4,4.55,6952185,0
2017-04-17,4.55,4.5546,4.365,4.42,5120675,0
2017-04-18,4.37,4.39,4.13,4.17,5219009,0
2017-04-19,4.2,4.22,4.06,4.1,4625491,0
2017-04-20,4.1,4.14,4.03,4.11,3375362,0
2017-04-21,4.1,4.205,4.09,4.11,3756708,0
2017-04-24,4.17,4.17,4.07,4.11,2919887,0
2017-04-25,4.12,4.325,4.09,4.21,5474731,0
2017-04-26,4.2,4.3,4.19,4.27,3614423,0
2017-04-27,4.29,4.34,4.21,4.22,3546698,0
2017-04-28,4.23,4.23,4.11,4.12,2903282,0
2017-05-01,4.13,4.28,4.13,4.22,3015604,0
2017-05-02,4.24,4.251,4.08,4.09,3364794,0
2017-05-03,4.1,4.13,3.95,3.98,3594380,0
2017-05-04,4.02,4.02,3.84,3.985,3584095,0
2017-05-05,4,4.11,3.87,4,4757715,0
2017-05-08,4.09,4.1,3.91,3.92,3958890,0
2017-05-09,3.92,4.1,3.91,4.04,6856691,0
2017-05-10,4.06,4.14,3.96,4.14,4206549,0
2017-05-11,4.06,4.12,3.72,3.88,8114529,0
2017-05-12,3.87,4.38,3.84,4.33,7898504,0
2017-05-15,4.38,4.38,3.95,3.97,9398051,0
2017-05-16,4,4.185,3.91,4.11,6210562,0
2017-05-17,4.01,4.03,3.85,3.85,6689139,0
2017-05-18,3.87,4.01,3.83,3.99,4491847,0
2017-05-19,3.94,4.07,3.91,3.92,3797047,0
2017-05-22,3.93,3.97,3.85,3.93,3343125,0
2017-05-23,3.92,3.96,3.76,3.77,6247533,0
2017-05-24,3.8,3.85,3.72,3.74,3571123,0
2017-05-25,3.77,3.81,3.63,3.69,3768288,0
2017-05-26,3.6,3.63,3.48,3.489,7677355,0
2017-05-30,3.5,3.595,3.37,3.39,5322080,0
2017-05-31,3.45,3.57,3.34,3.51,6161963,0
2017-06-01,3.51,3.64,3.5,3.63,3783735,0
2017-06-02,3.82,4.29,3.82,4,18454214,0
2017-06-05,4.05,4.08,3.74,3.79,8527138,0
2017-06-06,3.79,3.99,3.78,3.97,4716686,0
2017-06-07,4.1,4.23,3.88,3.93,6611380,0
2017-06-08,3.96,4.03,3.9348,4.01,2765616,0
2017-06-09,4.03,4.14,3.9502,4.02,4713895,0
2017-06-12,4.03,4.07,3.89,4.07,3582321,0
2017-06-13,4.09,4.17,4.04,4.16,4306204,0
2017-06-14,4.19,4.23,4.11,4.19,3248379,0
2017-06-15,4.15,4.28,4.05,4.09,4184278,0
2017-06-16,4.06,4.15,4.0201,4.07,4824193,0
2017-06-19,4.12,4.175,4.05,4.13,3512877,0
2017-06-20,4.14,4.38,4.1,4.25,4859186,0
2017-06-21,4.32,4.59,4.3144,4.52,5975513,0
2017-06-22,4.6,4.77,4.55,4.59,7154022,0
2017-06-23,4.64,4.78,4.46,4.74,7843792,0
2017-06-26,4.76,4.84,4.5731,4.63,4377604,0
2017-06-27,4.6,4.62,4.39,4.39,4806641,0
2017-06-28,4.43,4.53,4.27,4.5,5077380,0
2017-06-29,4.47,4.56,4.31,4.36,3966196,0
2017-06-30,4.37,4.52,4.29,4.45,3906796,0
2017-07-03,4.46,4.53,4.41,4.52,1403138,0
2017-07-05,4.53,4.635,4.43,4.6,3566434,0
2017-07-06,4.56,4.6,4.45,4.49,4187168,0
2017-07-07,4.52,4.52,4.35,4.46,3260504,0
2017-07-10,4.44,4.49,4.365,4.44,2090755,0
2017-07-11,4.44,4.54,4.43,4.49,2220379,0
2017-07-12,4.52,4.535,4.4,4.46,3019343,0
2017-07-13,4.45,4.611,4.38,4.53,2945055,0
2017-07-14,4.54,4.56,4.43,4.48,1828080,0
2017-07-17,4.49,4.49,4.35,4.35,2408152,0
2017-07-18,4.31,4.32,4.16,4.26,2498195,0
2017-07-19,4.23,4.36,4.18,4.21,2207275,0
2017-07-20,4.2,4.3,4.18,4.27,2607876,0
2017-07-21,4.31,4.35,4.22,4.26,1933173,0
2017-07-24,4.25,4.33,4.18,4.28,2580257,0
2017-07-25,4.28,4.285,4.18,4.195,2880736,0
2017-07-26,4.19,4.27,4.16,4.19,1922892,0
2017-07-27,4.21,4.26,4.03,4.05,3371997,0
2017-07-28,4.01,4.12,3.94,4.06,2028602,0
2017-07-31,3.97,3.97,3.601,3.88,6552864,0
2017-08-01,3.93,3.94,3.725,3.79,2785295,0
2017-08-02,3.8,3.827,3.655,3.67,3155197,0
2017-08-03,3.66,3.75,3.64,3.7,2662467,0
2017-08-04,3.69,3.73,3.58,3.73,3254569,0
2017-08-07,3.71,3.89,3.7,3.845,3026093,0
2017-08-08,3.9,3.9,3.56,3.57,3320125,0
2017-08-09,3.54,3.6099,3.5,3.53,2267755,0
2017-08-10,3.45,3.48,2.91,3.07,19236083,0
2017-08-11,3.06,3.25,2.88,2.98,15818939,0
2017-08-14,3.04,3.04,2.8834,2.94,8233583,0
2017-08-15,2.99,2.99,2.85,2.89,5600315,0
2017-08-16,2.95,3.06,2.88,2.99,4214172,0
2017-08-17,3.01,3.06,2.9,2.91,2984479,0
2017-08-18,2.9,3.01,2.89,2.91,3905872,0
2017-08-21,2.9,3.02,2.89,3,2925300,0
2017-08-22,3,3.03,2.96,2.995,2353656,0
2017-08-23,3,3.04,2.95,2.99,2335175,0
2017-08-24,2.98,3.0851,2.95,3.05,2828984,0
2017-08-25,3.05,3.12,3.01,3.08,2186186,0
2017-08-28,3.12,3.127,2.95,3.07,3803199,0
2017-08-29,3.02,3.06,2.97,2.98,1952550,0
2017-08-30,2.98,3,2.93,2.97,2342104,0
2017-08-31,2.97,2.99,2.93,2.98,2797364,0
2017-09-01,2.97,3.02,2.91,3.01,2404878,0
2017-09-05,3.22,3.25,2.89,2.9,20137865,0
2017-09-06,2.96,3.04,2.92,2.95,6448945,0
2017-09-07,2.98,3.02,2.91,3.01,4233731,0
2017-09-08,3.02,3.02,2.71,2.79,10799686,0
2017-09-11,2.8,2.87,2.63,2.76,8888196,0
2017-09-12,2.76,2.9,2.71,2.84,4523373,0
2017-09-13,2.8,2.83,2.69,2.71,5372170,0
2017-09-14,2.74,2.75,2.6,2.62,4224858,0
2017-09-15,2.63,2.77,2.57,2.7,5833591,0
2017-09-18,2.71,2.79,2.66,2.68,3046784,0
2017-09-19,2.67,2.71,2.65,2.67,1967979,0
2017-09-20,2.67,2.69,2.61,2.645,2174954,0
2017-09-21,2.66,2.72,2.61,2.64,4070554,0
2017-09-22,2.62,2.65,2.58,2.59,5167631,0
2017-09-25,2.58,2.685,2.58,2.61,4515888,0
2017-09-26,2.62,2.625,2.57,2.57,3087396,0
2017-09-27,2.58,2.61,2.56,2.6,4006989,0
2017-09-28,2.6,2.655,2.57,2.59,3794095,0
2017-09-29,2.66,2.94,2.65,2.9,10836991,0
2017-10-02,2.99,3.29,2.99,3.25,13160828,0
2017-10-03,3.38,3.55,3.08,3.23,9894518,0
2017-10-04,3.25,3.47,3.21,3.44,8112946,0
2017-10-05,3.5,3.57,3.41,3.44,6445682,0
2017-10-06,3.45,3.47,3.33,3.46,5391930,0
2017-10-09,3.53,3.55,3.4,3.41,5354885,0
2017-10-10,3.47,3.47,3.34,3.35,3712652,0
2017-10-11,3.37,3.39,3.21,3.24,5243791,0
2017-10-12,3.25,3.33,3.16,3.32,5358538,0
2017-10-13,3.38,3.38,3.08,3.09,5398107,0
2017-10-16,3.12,3.24,2.96,3.04,5474571,0
2017-10-17,3.05,3.1276,2.99,3.03,3396344,0
2017-10-18,3.01,3.02,2.87,2.88,4559867,0
2017-10-19,2.88,2.9,2.75,2.82,5269810,0
2017-10-20,2.83,2.831,2.67,2.81,7218416,0
2017-10-23,2.84,2.85,2.66,2.67,4910572,0
2017-10-24,2.71,2.85,2.63,2.65,7335755,0
2017-10-25,2.67,2.76,2.6,2.73,6089127,0
2017-10-26,2.73,2.74,2.61,2.64,6591374,0
2017-10-27,2.66,2.71,2.58,2.7,5369748,0
2017-10-30,2.68,2.845,2.6599,2.7,4635597,0
2017-10-31,2.71,2.825,2.71,2.73,3719562,0
2017-11-01,2.78,2.85,2.74,2.77,4353329,0
2017-11-02,2.75,2.8,2.69,2.8,4342909,0
2017-11-03,2.78,3.07,2.75,3.02,8213557,0
2017-11-06,3.04,3.19,2.95,3,5137470,0
2017-11-07,2.99,2.99,2.885,2.91,4559807,0
2017-11-08,2.89,2.99,2.84,2.93,3728835,0
2017-11-09,2.89,3,2.855,2.97,4240451,0
2017-11-10,3.1,3.1,2.68,2.72,20213179,0
