Date,Open,High,Low,Close,Volume,OpenInt
2007-09-19,56.671,66.671,46.67,46.67,3,0
2008-01-31,33.67,33.67,33.67,33.67,3,0
2008-05-08,33.67,36.67,33.67,36.67,3,0
2008-09-10,98.338,130.01,50.003,66.67,3,0
2008-09-11,50,111.67,50,50,3,0
2009-09-28,50,50,25,25,1,0
2009-09-29,100,125,95,118,3,0
2009-09-30,120,128,118,128,1,0
2009-10-01,126,135,121,132,1,0
2009-10-02,115,135,108,130,1,0
2009-10-05,129,140,128,136,1,0
2009-10-06,134,135,106,132,1,0
2009-10-07,129,130,126,129,1,0
2009-11-03,133,133,109,120,1,0
2009-11-09,133,135,120,130,1,0
2009-11-11,114,137,114,137,2,0
2009-11-12,130,140,125,130,1,0
2009-11-13,122,140,120,140,1,0
2009-11-17,140,145,140,145,1,0
2009-11-20,140,147,136,147,1,0
2009-11-24,142,142,125,135,1,0
2009-12-01,140,142,138,142,1,0
2009-12-08,150,155,150,155,1,0
2009-12-15,148,148,101,129,1,0
2009-12-28,130,154,51,154,1,0
2009-12-30,155,155,65,110,2,0
2009-12-31,115,130,114,130,1,0
2010-01-11,136,137,86,137,1,0
2010-01-21,107,159,101,140,1,0
2010-01-25,102,125,101,125,1,0
2010-01-26,101,101,80,100,1,0
2010-01-29,101,124,81,118,1,0
2010-02-02,125,160,125,160,1,0
2010-02-05,100,145,83,145,1,0
2010-02-11,103,125,101,119,1,0
2010-02-16,101,115,100,115,1,0
2010-02-26,113,139,101,139,1,0
2010-03-04,125,125,80,125,1,0
2010-03-05,120,140,101,133,2,0
2010-03-08,101,135,100,130,5,0
2010-03-09,115,130,100,118,1,0
2010-03-10,102,129,86,111,1,0
2010-03-11,101,122,101,122,1,0
2010-03-12,105,128,87,127,1,0
2010-03-15,101,135,100,135,2,0
2010-03-16,105,125,10,125,3,0
2010-03-24,80,117,80,117,1,0
2010-04-06,100,100,57,99,1,0
2010-05-18,60,124,60,100,1,0
2010-06-04,55,90,51,90,1,0
2010-06-17,60,60,25,44,1,0
2010-07-07,40,90,30,90,1,0
2010-08-09,21,21,20,20,3,0
2010-09-07,11,11,11,11,1,0
2010-10-01,9,9,9,9,1,0
2010-10-29,7,7,7,7,1,0
2010-11-24,15,15,7,7,2,0
2010-12-09,5,5,5,5,1,0
2010-12-13,5,5,3,3,4,0
2010-12-29,3,3,3,3,2,0
2010-12-30,4,4,3,3,4,0
2011-01-03,3,3,3,3,3,0
2011-01-04,3,3,3,3,10,0
2011-01-10,3,3,3,3,1,0
2011-01-14,3,3,3,3,4,0
2011-01-19,2,2,2,2,4,0
2011-01-20,2,2,2,2,2,0
2011-02-07,2,2,2,2,4,0
2011-02-18,3,10,3,6,12,0
2011-02-22,7,10,7,10,1,0
2011-02-23,9,9,9,9,2,0
2011-03-18,5,5,5,5,1,0
2011-04-13,4,4,4,4,2,0
2011-04-15,3,3,3,3,4,0
2011-04-26,3,3,3,3,5,0
2011-05-12,3,3,2,2,6,0
2011-05-20,3,7,3,6,11,0
2011-05-23,6,6,5,5,5,0
2011-05-24,5,6,5,6,2,0
2011-05-26,5,5,4,4,4,0
2011-06-01,4,4,4,4,3,0
2011-06-17,4,4,3,3,2,0
2011-06-20,3,3,3,3,1,0
2011-06-23,2,2,2,2,1,0
2011-06-24,2,2,2,2,6,0
2011-06-27,2,4,2,2,27,0
2011-06-29,1,1,1,1,10,0
2011-06-30,1,2,1,1,36,0
2011-07-01,2,3,2,3,4,0
2011-07-15,2,2,2,2,2,0
2011-07-18,2,2,2,2,2,0
2011-07-19,2,2,2,2,10,0
2011-07-21,4,4,1,1,10,0
2011-07-22,2,2,2,2,3,0
2011-08-04,1,1,1,1,2,0
2011-08-05,1,1,1,1,5,0
2011-08-15,1,1,1,1,4,0
2011-08-16,1,1,1,1,4,0
2011-08-23,1,1,1,1,3,0
2011-08-25,1,2,1,2,6,0
2011-08-30,1,1,1,1,1,0
2011-09-01,2,2,2,2,7,0
2011-09-02,2,2,1,2,25,0
2011-09-07,1,1,1,1,2,0
2011-09-08,2,2,2,2,2,0
2011-09-09,2,2,2,2,2,0
2011-09-14,2,3,2,3,50,0
2011-09-15,3,3,2,2,23,0
2011-09-21,2,2,2,2,1,0
2011-09-22,2,2,2,2,2,0
2011-09-23,3,3,2,3,3,0
2011-09-29,2,2,2,2,1,0
2011-09-30,2,2,1,1,12,0
2011-10-31,1,1,1,1,200,0
2011-11-10,1,1,0.51,0.51,1000,0
2011-11-15,0.52,1.01,0.52,0.94,17600,0
2011-11-16,1,1,1,1,3000,0
2011-11-21,1.01,1.01,1.01,1.01,100,0
2011-12-01,1.01,1.2,1.01,1.2,5100,0
2011-12-05,1.3,1.3,1.3,1.3,1000,0
2011-12-06,1.3,1.3,1.2,1.2,2500,0
2011-12-07,1.2,1.2,1.2,1.2,200,0
2011-12-08,1.2,1.2,1.2,1.2,300,0
2011-12-09,1.3,1.3,1.3,1.3,1200,0
2011-12-12,1.4,1.4,1.4,1.4,4000,0
2011-12-13,1.5,1.5,1.5,1.5,1500,0
2011-12-14,1.5,1.5,1.5,1.5,1000,0
2011-12-15,1.5,1.5,1.5,1.5,7000,0
2011-12-16,1.55,1.65,1.55,1.65,39500,0
2011-12-19,1.65,1.65,1.65,1.65,4500,0
2011-12-20,1.7,1.7,1.7,1.7,5000,0
2011-12-21,1.68,1.68,1.68,1.68,5000,0
2011-12-22,1.7,1.7,1.7,1.7,16500,0
2011-12-23,1.7,1.7,1.7,1.7,8400,0
2011-12-27,1.65,1.7,1.6,1.7,3000,0
2011-12-28,1.6,1.65,1.29,1.5,11079000,0
2012-01-03,1.55,1.7,1.55,1.7,4200,0
2012-01-04,1.7,1.7,1.7,1.7,1000,0
2012-01-05,1.7,1.75,1.7,1.75,9400,0
2012-01-06,1.8,1.8,1.8,1.8,200,0
2012-01-10,1.8,1.8,1.8,1.8,3000,0
2012-01-11,1.85,1.9,1.85,1.9,6500,0
2012-01-12,1.9,1.9,1.9,1.9,16500,0
2012-01-19,1.79,1.89,1.43,1.89,2657200,0
2012-01-20,1.85,1.89,1.85,1.89,2000,0
2012-01-23,1.85,1.95,1.72,1.95,1600,0
2012-01-24,1.91,1.91,1.91,1.91,100,0
2012-01-25,1.95,2,1.92,2,5500,0
2012-01-26,2.05,2.05,2,2,17800,0
2012-01-27,1.98,2.05,1.98,2.05,3000,0
2012-01-30,2.05,2.05,2.05,2.05,8500,0
2012-01-31,1.98,2,1.85,2,151800,0
2012-02-02,2,2.05,1.97,1.97,12600,0
2012-02-03,2.04,2.05,1.95,2.05,8300,0
2012-02-06,1.95,2.02,1.95,2.02,2200,0
2012-02-07,2.03,2.05,2,2,10900,0
2012-02-08,2.1,2.1,2,2,5200,0
2012-02-09,2.1,2.1,2.1,2.1,11500,0
2012-02-10,2.1,2.1,2.08,2.1,6300,0
2012-02-13,2.04,2.1,2,2.1,2300,0
2012-02-15,2.1,2.1,2.1,2.1,10000,0
2012-02-16,2.12,2.12,2.05,2.12,2000,0
2012-02-17,2.12,2.13,2.12,2.13,3900,0
2012-02-21,2.15,2.15,2.05,2.14,2900,0
2012-02-22,2.05,2.15,2.05,2.15,2000,0
2012-02-23,2.14,2.18,2.14,2.18,8100,0
2012-02-24,2.18,2.2,2.15,2.2,4300,0
2012-02-27,2.2,2.2,2.15,2.2,3800,0
2012-02-28,2.15,2.21,2.15,2.21,2400,0
2012-02-29,2.22,2.3,2.22,2.3,8800,0
2012-03-01,2.3,2.33,2.3,2.33,3300,0
2012-03-02,2.33,2.36,2.33,2.36,4600,0
2012-03-05,2.36,2.4,2.36,2.38,9500,0
2012-03-06,2.4,2.4,2.38,2.38,8000,0
2012-03-07,2.4,2.4,2.35,2.39,2200,0
2012-03-08,2.39,2.4,2.39,2.4,1800,0
2012-03-09,2.4,2.45,2.4,2.45,5900,0
2012-03-12,2.45,2.45,2.4,2.4,2500,0
2012-03-13,2.45,2.45,2.45,2.45,4900,0
2012-03-14,2.4,2.45,2.35,2.45,4800,0
2012-03-15,2.35,2.35,2.35,2.35,200,0
2012-03-16,2.45,2.45,2.4,2.44,5600,0
2012-03-19,2.44,2.44,2.4,2.44,3800,0
2012-03-20,2.5,2.5,2.4,2.5,1900,0
2012-03-22,2.48,2.5,2.1,2.5,1007700,0
2012-03-23,2.48,2.5,2.48,2.5,9000,0
2012-03-26,2.5,2.5,2.4,2.49,2600,0
2012-03-27,2.49,2.49,2.4,2.49,2300,0
2012-03-28,2.4,2.4,2.4,2.4,2600,0
2012-03-29,2.4,2.4,2.4,2.4,2500,0
2012-03-30,2.45,2.5,2.4,2.4,2100,0
2012-04-02,2.5,2.5,2.4,2.5,2300,0
2012-04-03,2.4,2.5,2.4,2.5,2600,0
2012-04-04,2.4,2.5,2.4,2.5,1900,0
2012-04-05,2.49,2.5,2.4,2.4,10600,0
2012-04-09,2.47,2.47,2.47,2.47,500,0
2012-04-10,2.45,2.48,2.45,2.48,1800,0
2012-04-11,2.48,2.5,2.48,2.48,2500,0
2012-04-12,2.48,2.6,2.48,2.6,1000,0
2012-04-13,2.42,2.55,2.42,2.55,2000,0
2012-04-16,2.42,2.56,2.42,2.56,300,0
2012-04-17,2.48,2.58,2.45,2.55,8000,0
2012-04-18,2.55,2.55,2.55,2.55,300,0
2012-04-19,2.42,2.55,2.42,2.55,400,0
2012-04-20,2.56,2.56,2.42,2.56,1600,0
2012-04-23,2.56,2.56,2.56,2.56,900,0
2012-04-24,2.6,2.6,2.6,2.6,200,0
2012-04-26,2.42,2.6,2.42,2.6,2200,0
2012-04-27,2.5,2.6,2.5,2.6,1200,0
2012-04-30,2.6,2.6,2.5,2.6,3300,0
2012-05-01,2.6,2.6,2.55,2.55,1000,0
2012-05-02,2.5,2.6,2.06,2.6,13491200,0
2012-05-03,2.3,2.6,2.3,2.6,2700,0
2012-05-04,2.6,2.6,2.6,2.6,400,0
2012-05-07,2.31,2.59,2.31,2.59,3200,0
2012-05-08,2.31,2.58,2.31,2.58,700,0
2012-05-09,2.31,2.55,2.31,2.55,700,0
2012-05-11,2.55,2.55,2.55,2.55,300,0
2012-05-14,2.31,2.5,2.31,2.5,7600,0
2012-05-15,2.55,2.6,2.5,2.6,2700,0
2012-05-16,2.65,2.7,2.65,2.65,42000,0
2012-05-17,2.7,2.8,2.7,2.8,38000,0
2012-05-18,2.8,2.8,2.6,2.6,12000,0
2012-05-21,2.31,2.6,2.31,2.59,2500,0
2012-05-22,2.6,2.65,2.5,2.6,10400,0
2012-05-23,2.65,2.8,2.35,2.8,5800,0
2012-05-24,2.8,2.8,2.66,2.8,3300,0
2012-05-25,2.7,2.8,2.7,2.8,1800,0
2012-05-29,2.8,2.8,2.7,2.8,3500,0
2012-05-30,2.7,2.8,2.7,2.8,5000,0
2012-05-31,2.71,2.71,2.71,2.71,1600,0
2012-06-01,2.8,2.8,2.7,2.8,2800,0
2012-06-04,2.8,2.8,2.8,2.8,1000,0
2012-06-05,2.8,2.8,2.71,2.8,23800,0
2012-06-06,2.8,2.84,2.75,2.75,25700,0
2012-06-07,2.78,2.84,2.72,2.8,6600,0
2012-06-08,2.78,2.8,2.7,2.8,9100,0
2012-06-11,2.65,2.65,2.35,2.5,9400,0
2012-06-12,2.65,2.65,2.65,2.65,100,0
2012-06-13,2.6,2.8,2.5,2.8,5900,0
2012-06-14,2.8,2.8,2.5,2.75,35700,0
2012-06-15,2.64,2.64,2.64,2.64,2600,0
2012-06-18,2.5,2.8,2.5,2.8,2000,0
2012-06-19,2.8,2.8,2.7,2.8,2600,0
2012-06-20,2.8,2.8,2.7,2.8,2700,0
2012-06-21,2.6,2.8,2.6,2.8,1800,0
2012-06-22,2.7,2.75,2.7,2.74,1400,0
2012-06-25,2.55,2.75,2.55,2.74,5100,0
2012-06-27,2.74,2.8,2.7,2.8,2800,0
2012-06-28,2.6,2.6,2.55,2.6,9400,0
2012-06-29,2.6,2.8,2.57,2.8,18300,0
2012-07-02,2.61,2.8,2.61,2.79,2200,0
2012-07-03,2.75,2.8,2.75,2.8,3000,0
2012-07-05,2.8,2.8,2.8,2.8,800,0
2012-07-06,2.8,3.1,2.8,3.1,6200,0
2012-07-09,2.94,3.1,2.94,3.1,8900,0
2012-07-10,3.1,3.15,3,3.15,17300,0
2012-07-11,3.25,3.25,3,3.15,22900,0
2012-07-12,2.95,3.18,2.95,3.18,8400,0
2012-07-13,3.19,3.2,3.19,3.2,10600,0
2012-07-16,3.2,3.2,3.2,3.2,1000,0
2012-07-17,3.25,3.25,3.05,3.25,3100,0
2012-07-18,3.25,3.25,3.05,3.2,11800,0
2012-07-19,3.25,3.25,3.2,3.25,2100,0
2012-07-20,3.25,3.25,3.25,3.25,200,0
2012-07-23,3.15,3.2,3.15,3.2,2300,0
2012-07-24,3.2,3.3,3.2,3.25,3900,0
2012-07-25,3.15,3.25,3.15,3.25,2100,0
2012-07-26,3.3,3.3,3.15,3.25,3500,0
2012-07-30,3.2,3.25,3.2,3.25,1300,0
2012-07-31,3.25,3.3,3.16,3.3,6100,0
2012-08-01,3.15,3.3,3.15,3.29,2200,0
2012-08-06,3.17,3.25,3.15,3.25,5600,0
2012-08-07,3.21,3.3,3.19,3.26,26200,0
2012-08-08,3.35,3.35,3.3,3.35,8000,0
2012-08-09,3.25,3.4,3.25,3.25,800,0
2012-08-10,3.4,3.4,3.15,3.4,8900,0
2012-08-13,3.3,3.3,3.2,3.29,2800,0
2012-08-14,3.29,3.4,3.2,3.3,4100,0
2012-08-15,3.2,3.4,3.2,3.4,3000,0
2012-08-16,3.4,3.4,3.3,3.3,11600,0
2012-08-17,3.4,3.4,3.2,3.4,600,0
2012-08-20,3.4,3.4,3.2,3.4,6600,0
2012-08-21,3.4,3.4,3.2,3.4,900,0
2012-08-22,3.3,3.3,3.2,3.2,1200,0
2012-08-23,3.34,3.34,3.28,3.28,1100,0
2012-08-24,3.4,3.4,3.25,3.25,2400,0
2012-08-27,3.35,3.4,3.2,3.4,1000,0
2012-08-28,3.4,3.4,3.2,3.4,1900,0
2012-08-29,3.2,3.39,3.2,3.39,500,0
2012-08-30,3.2,3.39,3.2,3.39,500,0
2012-08-31,3.2,3.39,3.2,3.39,700,0
2012-09-04,3.2,3.39,3.2,3.39,500,0
2012-09-05,3.39,3.39,3.25,3.39,1000,0
2012-09-06,3.29,3.3,3.23,3.3,1900,0
2012-09-07,3.4,3.45,3.4,3.45,6100,0
2012-09-10,3.3,3.3,3.3,3.3,300,0
2012-09-11,3.44,3.44,3.3,3.39,600,0
2012-09-12,3.3,3.4,3.3,3.4,1300,0
2012-09-13,3.44,3.45,3.3,3.4,800,0
2012-09-14,3.35,3.4,3.35,3.4,600,0
2012-09-17,3.4,3.4,3.4,3.4,4300,0
2012-09-18,3.36,3.38,3.35,3.35,7300,0
2012-09-19,3.35,3.35,3.3,3.35,12200,0
2012-09-20,3.3,3.44,3.3,3.44,2400,0
2012-09-21,3.45,3.5,3.3,3.45,4700,0
2012-09-24,3.44,3.45,3.3,3.45,2900,0
2012-09-25,3.4,3.45,3.3,3.45,3300,0
2012-09-26,3.45,3.6,3.45,3.46,19300,0
2012-09-27,3.3,3.5,3.25,3.45,4473900,0
2012-09-28,3.4,3.45,3.4,3.45,3700,0
2012-10-01,3.36,3.44,3.3,3.44,2100,0
2012-10-02,3.3,3.5,3.3,3.5,3800,0
2012-10-03,3.3,3.5,3.3,3.5,4200,0
2012-10-04,3.4,3.4,3,3.1,75300,0
2012-10-05,3.05,3.05,2.5,2.79,69700,0
2012-10-08,2.55,2.75,2.45,2.75,210300,0
2012-10-09,2.5,2.7,2.4,2.49,66300,0
2012-10-10,2.5,2.84,2.45,2.84,81000,0
2012-10-11,2.5,2.74,2.5,2.74,35300,0
2012-10-12,2.55,2.7,2.5,2.7,28500,0
2012-10-15,2.6,2.67,2.5,2.65,38000,0
2012-10-16,2.65,2.84,2.5,2.67,15800,0
2012-10-17,2.67,2.67,2.5,2.67,2300,0
2012-10-18,2.67,2.7,2.51,2.7,5100,0
2012-10-19,2.55,2.64,2.5,2.64,18700,0
2012-10-22,2.7,2.85,2.55,2.7,24000,0
2012-10-23,2.66,2.7,2.41,2.41,12900,0
2012-10-24,2.7,2.7,2.45,2.7,65200,0
2012-10-25,2.6,2.65,2.5,2.65,53800,0
2012-10-26,2.59,2.67,2.59,2.67,14900,0
2012-10-31,2.6,2.64,2.6,2.6,25200,0
2012-11-01,2.6,2.6,2.6,2.6,1600,0
2012-11-02,2.63,2.75,2.6,2.75,4900,0
2012-11-05,2.65,2.69,2.6,2.68,14900,0
2012-11-06,2.65,2.65,2.5,2.5,31300,0
2012-11-07,2.58,2.6,2.25,2.55,105700,0
2012-11-08,2.25,2.59,2.2,2.4,21100,0
2012-11-09,2.4,2.4,2.25,2.35,23500,0
2012-11-12,2.3,2.32,2.25,2.3,51600,0
2012-11-13,2.3,2.5,2.25,2.25,12500,0
2012-11-14,2.25,2.38,2.1,2.1,9000,0
2012-11-15,2.12,2.12,1.8,1.8,14200,0
2012-11-16,1.88,1.99,1.68,1.68,11500,0
2012-11-19,1.67,1.72,1.25,1.6,38200,0
2012-11-20,1.5,2.05,1.5,1.84,15800,0
2012-11-21,1.8,2,1.8,1.8,7400,0
2012-11-23,1.8,2.1,1.8,2.1,2600,0
2012-11-26,2.11,2.24,2.05,2.1,10900,0
2012-11-27,2.24,2.24,1.8,2,3300,0
2012-11-28,1.9,1.99,1.9,1.95,7900,0
2012-11-29,2,2.01,2,2.01,7600,0
2012-11-30,2.05,3,2.05,3,20500,0
2012-12-03,2.5,2.5,2.02,2.23,41600,0
2012-12-04,2.1,2.64,2.1,2.5,1200,0
2012-12-05,2.5,2.9,2.5,2.9,10900,0
2012-12-06,2.89,3,2.6,3,11500,0
2012-12-07,2.71,2.99,2.7,2.99,7300,0
2012-12-10,2.71,2.99,2.7,2.75,2600,0
2012-12-11,2.99,2.99,2.75,2.9,2800,0
2012-12-12,2.75,2.99,2.7,2.99,3400,0
2012-12-14,2.79,2.9,2.71,2.84,5100,0
2012-12-17,2.71,2.84,2.7,2.76,2400,0
2012-12-18,2.7,2.93,2.7,2.93,15500,0
2012-12-19,2.93,3,2.9,2.95,4400,0
2012-12-20,3,3,3,3,100,0
2012-12-21,2.97,3.05,2.97,3.05,29300,0
2012-12-24,3,3.06,3,3.06,20300,0
2012-12-26,3,3.06,3,3.06,5300,0
2012-12-27,3.05,3.1,2.77,3.1,15800,0
2012-12-28,3.1,3.1,3.05,3.05,5400,0
2012-12-31,3.09,3.11,3.09,3.1,13600,0
2013-01-02,3.15,3.25,3.05,3.25,13500,0
2013-01-03,3,3.48,3,3.48,20700,0
2013-01-04,3.07,3.27,3.05,3.23,10700,0
2013-01-07,3.05,3.14,3.05,3.14,1600,0
2013-01-08,3.15,3.24,3.15,3.24,1500,0
2013-01-09,3.11,3.24,3.08,3.2,1900,0
2013-01-10,3.2,3.24,3.15,3.21,13200,0
2013-01-11,3.22,3.25,3.18,3.25,3400,0
2013-01-14,3.25,3.3,3.17,3.3,2600,0
2013-01-15,3.15,3.38,3.15,3.3,2900,0
2013-01-16,3.2,3.3,3.2,3.3,2200,0
2013-01-17,3.18,3.3,3.18,3.3,6400,0
2013-01-18,3.2,3.3,3.1,3.18,6800,0
2013-01-22,3.18,3.3,3.18,3.22,6500,0
2013-01-23,3.05,3.28,3.05,3.27,18200,0
2013-01-28,3.2,3.24,3.15,3.24,2300,0
2013-01-29,3.15,3.25,3.01,3.2,15700,0
2013-01-30,3.22,3.25,3.2,3.21,8500,0
2013-01-31,3.21,3.27,3.2,3.2,27800,0
2013-02-01,3.25,3.3,3.25,3.3,13000,0
2013-02-04,3.29,3.38,3.29,3.38,4200,0
2013-02-05,3.38,3.38,3.38,3.38,4300,0
2013-02-06,3.33,3.33,3.33,3.33,1000,0
2013-02-07,3.21,3.21,3.2,3.2,2000,0
2013-02-08,3.2,3.35,3.2,3.35,3500,0
2013-02-11,3.35,3.43,3.35,3.4,7200,0
2013-02-12,3.25,3.39,3.23,3.39,8100,0
2013-02-13,3.39,3.7,3.39,3.56,4700,0
2013-02-14,3.4,3.6,3.35,3.6,15600,0
2013-02-15,3.55,3.55,3.55,3.55,1100,0
2013-02-19,3.45,3.6,3.4,3.6,21500,0
2013-02-20,3.5,3.5,3.5,3.5,700,0
2013-02-21,3.5,3.5,3.4,3.4,16300,0
2013-02-22,3.4,3.5,3.35,3.5,8700,0
2013-02-25,3.42,3.5,3.42,3.5,10000,0
2013-02-26,3.38,3.42,3.35,3.42,12500,0
2013-02-27,3.42,3.42,3.4,3.4,2700,0
2013-02-28,3.4,3.4,3.4,3.4,2400,0
2013-03-01,3.44,3.44,3.4,3.4,5600,0
2013-03-04,3.59,3.59,3.4,3.5,11500,0
2013-03-05,3.5,3.5,3.5,3.5,1500,0
2013-03-06,3.27,3.58,3.27,3.58,6200,0
2013-03-07,3.41,3.41,3.4,3.4,10500,0
2013-03-08,3.55,3.55,3.25,3.4,11900,0
2013-03-11,3.5,3.5,3.34,3.34,4500,0
2013-03-12,3.48,3.48,3.27,3.27,9000,0
2013-03-13,3.35,3.59,3.26,3.28,28000,0
2013-03-14,3.28,3.35,2.3,2.3,121200,0
2013-03-15,2,2,1.65,1.7,1899700,0
2013-03-18,1.74,1.74,1.7,1.7,247622,0
2013-03-19,1.72,1.73,1.7,1.7,213241,0
2013-03-20,1.7,1.71,1.65,1.7,237450,0
2013-03-21,1.71,1.73,1.69,1.71,95020,0
2013-03-22,1.72,1.82,1.72,1.81,111539,0
2013-03-25,1.81,1.82,1.7,1.73,191299,0
2013-03-26,1.75,1.78,1.75,1.77,64100,0
2013-03-27,1.75,1.8,1.75,1.75,32769,0
2013-03-28,1.79,1.8,1.72,1.8,65716,0
2013-04-01,1.79,1.79,1.73,1.75,49550,0
2013-04-02,1.77,1.99,1.75,1.94,892278,0
2013-04-03,1.95,1.97,1.95,1.97,56778,0
2013-04-04,1.97,1.98,1.95,1.97,36740,0
2013-04-05,1.98,2.02,1.96,2.01,51500,0
2013-04-08,2.01,2.02,1.99,2.01,36137,0
2013-04-09,2.08,2.08,2,2.02,49889,0
2013-04-10,2.05,2.05,2.03,2.05,50019,0
2013-04-11,2.03,2.09,2.03,2.03,17340,0
2013-04-12,2.08,2.08,1.95,2.07,128700,0
2013-04-15,2.07,2.07,2.02,2.02,12399,0
2013-04-16,2.07,2.07,2,2.05,30100,0
2013-04-17,2.04,2.05,2,2,38726,0
2013-04-18,2,2,2,2,22146,0
2013-04-19,2.01,2.01,2.01,2.01,3315,0
2013-04-22,2.05,2.09,2.04,2.04,67115,0
2013-04-23,2.05,2.07,2.03,2.05,40833,0
2013-04-24,2.07,2.2,2.04,2.2,181066,0
2013-04-25,2.09,2.25,2.09,2.2,167055,0
2013-04-26,2.4,2.68,2.3,2.32,145609,0
2013-04-29,2.46,2.48,2.42,2.45,167504,0
2013-04-30,2.5,2.59,2.46,2.55,314605,0
2013-05-01,2.58,2.65,2.5,2.64,120313,0
2013-05-02,2.94,2.94,2.65,2.8,217039,0
2013-05-03,2.8,2.94,2.8,2.93,134903,0
2013-05-06,3,3.03,2.9,2.96,72689,0
2013-05-07,3.02,3.04,2.95,2.99,139770,0
2013-05-08,3.02,3.02,2.49,2.86,288853,0
2013-05-09,2.85,2.95,2.75,2.75,106634,0
2013-05-10,2.75,2.8,2.57,2.71,125036,0
2013-05-13,2.73,2.84,2.7,2.76,46743,0
2013-05-14,2.81,2.88,2.78,2.83,63630,0
2013-05-15,2.86,2.87,2.77,2.79,37659,0
2013-05-16,2.82,2.96,2.71,2.96,238558,0
2013-05-17,2.95,3,2.72,2.77,609124,0
2013-05-20,2.77,2.85,2.7,2.77,126500,0
2013-05-21,2.85,2.85,2.56,2.71,44163,0
2013-05-22,2.75,2.84,2.55,2.63,86855,0
2013-05-23,2.65,2.65,2.43,2.44,76973,0
2013-05-24,2.44,2.53,2.37,2.4,74353,0
2013-05-28,2.45,2.49,2.35,2.44,44904,0
2013-05-29,2.47,2.55,2.3,2.39,87253,0
2013-05-30,2.44,2.52,2.31,2.52,67628,0
2013-05-31,2.48,2.79,2.45,2.79,127459,0
2013-06-03,2.8,2.85,2.6,2.71,161353,0
2013-06-04,2.68,2.8,2.5,2.63,57887,0
2013-06-05,2.62,2.69,2.48,2.69,56012,0
2013-06-06,2.69,2.72,2.5,2.53,38138,0
2013-06-07,2.65,2.74,2.52,2.68,84092,0
2013-06-10,2.65,2.9,2.6,2.84,229338,0
2013-06-11,2.78,2.84,2.66,2.8,111711,0
2013-06-12,2.79,2.99,2.78,2.99,118259,0
2013-06-13,3.02,3.05,2.84,2.93,164116,0
2013-06-14,2.99,3.02,2.83,2.83,115973,0
2013-06-17,2.87,2.96,2.83,2.89,294924,0
2013-06-18,2.82,2.99,2.82,2.89,217872,0
2013-06-19,2.89,3,2.83,2.99,135953,0
2013-06-20,2.94,3,2.82,2.9,127231,0
2013-06-21,2.86,3.04,2.86,2.98,833663,0
2013-06-24,2.94,3.22,2.84,3.22,652769,0
2013-06-25,3.15,3.15,2.95,3.14,285940,0
2013-06-26,3.13,3.15,3.05,3.08,322084,0
2013-06-27,3.06,3.23,2.95,3.15,848693,0
2013-06-28,3.15,3.2,2.83,3.03,6951883,0
2013-07-01,2.9,2.9,2.44,2.62,538052,0
2013-07-02,2.61,2.71,2.57,2.59,187330,0
2013-07-03,2.63,2.64,2.46,2.57,231038,0
2013-07-05,2.74,2.74,2.35,2.62,257742,0
2013-07-08,2.64,2.7,2.52,2.64,136444,0
2013-07-09,2.65,2.71,2.56,2.68,243353,0
2013-07-10,2.69,2.8,2.65,2.8,168307,0
2013-07-11,2.84,2.9,2.65,2.79,250281,0
2013-07-12,2.78,2.96,2.69,2.71,219857,0
2013-07-15,2.72,2.73,2.55,2.63,208604,0
2013-07-16,2.62,2.62,2.41,2.46,274961,0
2013-07-17,2.48,2.53,2.45,2.53,82792,0
2013-07-18,2.56,2.56,2.43,2.45,73320,0
2013-07-19,2.45,2.51,2.42,2.45,102633,0
2013-07-22,2.46,2.52,2.41,2.47,82628,0
2013-07-23,2.55,2.55,2.25,2.34,272462,0
2013-07-24,2.33,2.37,2.27,2.37,606392,0
2013-07-25,2.36,2.45,2.3,2.44,111742,0
2013-07-26,2.36,2.45,2.31,2.34,81668,0
2013-07-29,2.35,2.39,2.2,2.25,148287,0
2013-07-30,2.27,2.28,2.15,2.27,147498,0
2013-07-31,2.29,2.36,2.17,2.31,81367,0
2013-08-01,2.32,2.45,2.22,2.38,98384,0
2013-08-02,2.37,2.47,2.33,2.38,44417,0
2013-08-05,2.39,2.45,2.36,2.39,45538,0
2013-08-06,2.4,2.44,2.21,2.24,80245,0
2013-08-07,2.25,2.3,2.13,2.14,105377,0
2013-08-08,2.15,2.19,2.11,2.12,98384,0
2013-08-09,2.12,2.16,2.12,2.12,101446,0
2013-08-12,2.15,2.26,2.11,2.19,91052,0
2013-08-13,2.28,2.28,2.13,2.16,54890,0
2013-08-14,2.15,2.29,2.14,2.25,84062,0
2013-08-15,2.24,2.25,2.15,2.16,92667,0
2013-08-16,2.15,2.25,2.15,2.15,63005,0
2013-08-19,2.15,2.27,2.14,2.15,83883,0
2013-08-20,2.21,2.26,2.16,2.25,87002,0
2013-08-21,2.24,2.27,2.11,2.12,104641,0
2013-08-22,2.11,2.17,2.11,2.16,65850,0
2013-08-23,2.13,2.24,2.1,2.19,56752,0
2013-08-26,2.18,2.26,2.15,2.21,85308,0
2013-08-27,2.21,2.25,2.03,2.04,137249,0
2013-08-28,2.05,2.16,2.05,2.09,55543,0
2013-08-29,2.12,2.18,2.09,2.17,76054,0
2013-08-30,2.16,2.2,2.04,2.08,120610,0
2013-09-03,2.1,2.18,2.06,2.12,58023,0
2013-09-04,2.13,2.24,2.08,2.2,71074,0
2013-09-05,2.2,2.23,2.15,2.2,71838,0
2013-09-06,2.21,2.28,2.18,2.23,49390,0
2013-09-09,2.23,2.36,2.23,2.34,82019,0
2013-09-10,2.33,2.43,2.33,2.4,94884,0
2013-09-11,2.37,2.45,2.33,2.39,2945878,0
2013-09-12,2.39,2.44,2.35,2.4,141442,0
2013-09-13,2.41,2.6,2.4,2.51,66330,0
2013-09-16,2.54,2.7,2.54,2.6,99729,0
2013-09-17,2.62,2.76,2.54,2.68,111931,0
2013-09-18,2.67,2.75,2.66,2.72,77791,0
2013-09-19,2.75,2.8,2.69,2.7,95766,0
2013-09-20,2.74,2.74,2.57,2.72,236085,0
2013-09-23,2.7,2.75,2.65,2.73,204995,0
2013-09-24,2.75,2.87,2.7,2.82,154722,0
2013-09-25,2.7,3.18,2.66,2.93,1209371,0
2013-09-26,2.95,3,2.84,2.84,283109,0
2013-09-27,2.82,2.9,2.8,2.84,200733,0
2013-09-30,2.82,2.94,2.79,2.93,293763,0
2013-10-01,2.92,3.07,2.86,3.07,534538,0
2013-10-02,3.09,3.19,3.04,3.09,780756,0
2013-10-03,3.1,3.18,2.99,3.14,326703,0
2013-10-04,3.13,3.8,3.1,3.42,1703519,0
2013-10-07,3.41,3.67,3.41,3.56,323081,0
2013-10-08,3.57,3.79,3.51,3.74,209482,0
2013-10-09,3.76,3.89,3.68,3.81,224068,0
2013-10-10,3.85,4.18,3.82,4.16,322809,0
2013-10-11,4.16,4.35,4.16,4.31,723976,0
2013-10-14,4.31,4.4,4.22,4.36,306908,0
2013-10-15,4.36,4.4,4.23,4.24,205850,0
2013-10-16,4.28,4.34,3.88,4,367693,0
2013-10-17,3.98,4.08,3.98,4.02,157821,0
2013-10-18,4.02,4.13,3.74,3.91,367536,0
2013-10-21,3.92,4.27,3.81,4.02,310188,0
2013-10-22,4.2,4.34,4.01,4.22,1814858,0
2013-10-23,4.22,4.47,4.22,4.3,806794,0
2013-10-24,4.35,4.49,4.25,4.45,379339,0
2013-10-25,4.47,4.59,4.24,4.53,2830866,0
2013-10-28,4.53,5.03,4.53,4.98,653917,0
2013-10-29,5.13,5.27,4.47,4.61,950112,0
2013-10-30,4.64,4.65,4.12,4.27,740936,0
2013-10-31,4.25,4.4,4.1,4.22,719662,0
2013-11-01,4.58,4.91,4.1,4.4,1013392,0
2013-11-04,4.49,4.52,4.31,4.38,304662,0
2013-11-05,4.35,4.42,4,4.03,415408,0
2013-11-06,4.03,4.03,3.63,3.94,481600,0
2013-11-07,3.94,4,3.71,3.73,192005,0
2013-11-08,3.79,4.14,3.7,4.13,238429,0
2013-11-11,4.11,4.26,4.02,4.13,122648,0
2013-11-12,4.19,4.3,4.08,4.15,169286,0
2013-11-13,4.15,4.2,4.08,4.17,203551,0
2013-11-14,4.17,4.3,4.16,4.25,183611,0
2013-11-15,4.24,4.5,4.13,4.4,321754,0
2013-11-18,4.42,4.76,4.42,4.63,587492,0
2013-11-19,4.64,4.77,4.43,4.51,316365,0
2013-11-20,4.53,4.54,4.31,4.41,277357,0
2013-11-21,4.43,4.76,4.42,4.59,229872,0
2013-11-22,4.74,4.74,4.51,4.66,353758,0
2013-11-25,4.66,4.8,4.66,4.71,147209,0
2013-11-26,4.74,4.83,4.5,4.7,345940,0
2013-11-27,4.72,4.81,4.6,4.8,280151,0
2013-11-29,4.9,4.93,4.69,4.89,108663,0
2013-12-02,4.91,4.91,4.71,4.72,132527,0
2013-12-03,4.73,4.8,4.62,4.72,105333,0
2013-12-04,4.72,4.79,4.61,4.67,139086,0
2013-12-05,4.66,4.88,4.66,4.78,216416,0
2013-12-06,4.85,4.95,4.63,4.71,271514,0
2013-12-09,4.8,4.89,4.52,4.79,684505,0
2013-12-10,4.8,4.81,4.53,4.62,129534,0
2013-12-11,4.64,4.67,4.34,4.49,182212,0
2013-12-12,4.48,4.61,4.38,4.54,76161,0
2013-12-13,4.57,4.62,4.38,4.43,117695,0
2013-12-16,4.46,4.55,4.31,4.49,285745,0
2013-12-17,4.51,4.54,4.31,4.37,180308,0
2013-12-18,4.39,4.5,4.33,4.47,914001,0
2013-12-19,4.5,4.51,4.38,4.41,70703,0
2013-12-20,4.53,4.95,4.44,4.82,971339,0
2013-12-23,4.85,4.99,4.82,4.97,209488,0
2013-12-24,5,5.34,4.98,5.27,189215,0
2013-12-26,5.25,5.5,5.1,5.41,322999,0
2013-12-27,5.5,5.5,5.07,5.19,218600,0
2013-12-30,5.16,5.32,5.02,5.17,293200,0
2013-12-31,5.17,5.36,5.17,5.21,239614,0
2014-01-02,5.21,5.21,4.86,4.99,185619,0
2014-01-03,5,5.25,4.9,5.24,224160,0
2014-01-06,5.28,5.4,5.04,5.05,209944,0
2014-01-07,5.05,5.2,4.86,5.08,150126,0
2014-01-08,5.39,5.4,5.11,5.25,470498,0
2014-01-09,5.29,5.35,4.98,5.13,1230406,0
2014-01-10,5.23,5.75,5.23,5.6,2422046,0
2014-01-13,5.68,5.96,5.63,5.78,1784017,0
2014-01-14,5.79,6.06,5.77,5.87,493879,0
2014-01-15,5.91,6,5.68,5.72,401195,0
2014-01-16,5.62,5.74,5.42,5.61,611567,0
2014-01-17,5.62,5.76,5.58,5.6,203749,0
2014-01-21,5.67,5.72,5.38,5.71,333900,0
2014-01-22,5.72,5.84,5.5,5.76,396222,0
2014-01-23,5.9,6.1,5.78,5.89,725929,0
2014-01-24,5.8,6.1,5.75,5.8,708793,0
2014-01-27,5.9,5.94,5.46,5.66,678060,0
2014-01-28,6.1,6.18,5.82,5.88,1493657,0
2014-01-29,5.7,6.48,5.5,6.24,1265995,0
2014-01-30,6.21,6.9,6.13,6.74,3365970,0
2014-01-31,6.53,6.73,6.27,6.58,651282,0
2014-02-03,6.65,6.8,6.04,6.15,1027566,0
2014-02-04,6.16,6.28,5.98,6,457595,0
2014-02-05,5.99,6.21,5.95,6.2,781307,0
2014-02-06,6.25,6.32,6.08,6.17,432950,0
2014-02-07,6.17,6.48,6.08,6.39,713801,0
2014-02-10,6.41,6.42,6.25,6.34,250964,0
2014-02-11,6.34,6.38,6.16,6.3,263637,0
2014-02-12,6.28,6.35,5.9,6.04,657097,0
2014-02-13,6,6.3,6,6.17,515697,0
2014-02-14,6.27,6.3,5.67,6.12,1815970,0
2014-02-18,6.1,6.3,5.91,6.21,680839,0
2014-02-19,6.17,6.36,5.92,6.12,1633987,0
2014-02-20,6.1,6.25,6.02,6.23,765310,0
2014-02-21,6.22,6.35,6.11,6.13,598574,0
2014-02-24,6.13,6.39,6.11,6.2,613323,0
2014-02-25,6.25,6.28,6.12,6.21,501653,0
2014-02-26,6.24,6.72,6.16,6.45,2280018,0
2014-02-27,6.45,6.97,6.37,6.94,1257940,0
2014-02-28,7.05,7.1,6.63,6.87,919724,0
2014-03-03,6.84,6.88,6.61,6.75,472819,0
2014-03-04,7.04,7.45,7,7.06,1247774,0
2014-03-05,7.07,7.45,7.07,7.43,2176004,0
2014-03-06,7.43,9.01,7.41,7.8,1514875,0
2014-03-07,7.88,7.89,7.63,7.78,423556,0
2014-03-10,7.78,8.1,7.63,7.81,389038,0
2014-03-11,7.8,7.98,7.7,7.82,546262,0
2014-03-12,7.76,7.84,7.51,7.64,644409,0
2014-03-13,7.64,7.7,7.51,7.59,415201,0
2014-03-14,7.52,7.72,7.5,7.66,386361,0
2014-03-17,7.68,7.86,7.63,7.74,592544,0
2014-03-18,7.76,7.97,7.7,7.97,655664,0
2014-03-19,7.93,7.93,7,7.38,1358216,0
2014-03-20,7.3,7.51,7.1,7.26,846714,0
2014-03-21,7.5,7.52,7.09,7.33,7285035,0
2014-03-24,7.33,7.33,6.52,6.59,2591709,0
2014-03-25,6.76,7.08,6.2,6.21,2581269,0
2014-03-26,6.27,6.44,5.86,5.89,3478400,0
2014-03-27,5.92,6.23,5.86,6.05,938637,0
2014-03-28,6.06,6.13,5.21,6,4016190,0
2014-03-31,6.01,6.43,6.01,6.31,2826652,0
2014-04-01,6.3,6.35,5.89,6.04,1348784,0
2014-04-02,6.08,6.15,5.86,5.97,782064,0
2014-04-03,5.95,5.95,5.4,5.63,2205976,0
2014-04-04,5.65,5.74,5.18,5.23,1500557,0
2014-04-07,5.15,5.39,4.92,5.04,2156136,0
2014-04-08,5.06,5.25,4.61,4.63,2934326,0
2014-04-09,4.76,5.15,4.71,4.93,1929004,0
2014-04-10,4.57,4.9,4.57,4.7,1583217,0
2014-04-11,4.65,4.76,4.57,4.64,1515528,0
2014-04-14,4.71,4.9,4.62,4.74,1107294,0
2014-04-15,4.6,4.77,4.28,4.74,2271070,0
2014-04-16,4.79,5.05,4.64,4.69,3164778,0
2014-04-17,4.7,5,4.58,4.9,1200370,0
2014-04-21,4.76,5.03,4.71,4.92,731903,0
2014-04-22,4.88,5.07,4.81,5.04,819177,0
2014-04-23,5.04,5.09,4.76,4.77,618028,0
2014-04-24,4.92,4.92,4.45,4.53,1944721,0
2014-04-25,4.53,4.6,4.35,4.39,705482,0
2014-04-28,4.43,4.45,3.99,4.08,1735883,0
2014-04-29,4.12,4.2,3.96,4.02,795179,0
2014-04-30,4.02,4.26,3.97,4.2,630750,0
2014-05-01,4.18,4.22,3.96,4.05,902985,0
2014-05-02,4.25,4.26,3.95,4.01,1152570,0
2014-05-05,4.2,4.2,3.95,3.97,819369,0
2014-05-06,3.93,3.95,3.52,3.65,1629444,0
2014-05-07,3.58,3.65,3.42,3.54,1254979,0
2014-05-08,3.6,3.75,3.42,3.43,778574,0
2014-05-09,3.47,3.81,3.44,3.8,999716,0
2014-05-12,3.85,4.02,3.77,3.87,978544,0
2014-05-13,3.9,4.19,3.87,3.87,924592,0
2014-05-14,3.87,4.17,3.77,3.83,740739,0
2014-05-15,3.79,3.81,3.61,3.73,725902,0
2014-05-16,3.72,3.85,3.68,3.83,471495,0
2014-05-19,3.83,3.91,3.7,3.88,678702,0
2014-05-20,3.88,3.89,3.7,3.72,1114772,0
2014-05-21,3.75,3.86,3.7,3.74,614793,0
2014-05-22,3.73,3.99,3.73,3.84,714851,0
2014-05-23,3.81,3.95,3.81,3.87,460293,0
2014-05-27,3.92,4.08,3.88,4.05,520805,0
2014-05-28,4.05,4.1,3.88,4.01,508641,0
2014-05-29,4.2,4.4,4.06,4.18,1746666,0
2014-05-30,4.19,4.25,3.88,4.06,1007884,0
2014-06-02,4.09,4.12,3.78,3.9,918771,0
2014-06-03,3.9,3.95,3.71,3.84,1096833,0
2014-06-04,3.8,3.88,3.7,3.82,479141,0
2014-06-05,3.85,4.02,3.77,4.02,687467,0
2014-06-06,4.08,4.1,3.98,4.09,549454,0
2014-06-09,4.06,4.39,4,4.36,818584,0
2014-06-10,4.45,4.6,4.34,4.59,941400,0
2014-06-11,4.55,4.96,4.52,4.78,1126453,0
2014-06-12,4.8,4.82,4.48,4.53,848335,0
2014-06-13,4.61,4.65,4.43,4.63,584973,0
2014-06-16,4.68,5.15,4.65,5.07,1462189,0
2014-06-17,5.37,5.58,5.04,5.06,3466580,0
2014-06-18,5.1,5.64,4.94,5.08,4770064,0
2014-06-19,5.07,5.18,4.95,5.04,854749,0
2014-06-20,5.02,5.36,4.95,5.36,1879434,0
2014-06-23,5.25,5.31,5.05,5.18,1044481,0
2014-06-24,5.2,5.23,5.03,5.05,590984,0
2014-06-25,5,5.15,4.81,5.12,707707,0
2014-06-26,5.14,5.15,4.89,4.94,661788,0
2014-06-27,4.95,4.95,4.71,4.75,1612566,0
2014-06-30,4.72,4.8,4.39,4.42,1448332,0
2014-07-01,4.47,4.47,4.11,4.23,1118940,0
2014-07-02,4.25,4.4,4.22,4.29,535100,0
2014-07-03,4.3,4.33,4.15,4.18,439429,0
2014-07-07,4.18,4.23,3.88,4.13,1324516,0
2014-07-08,5.25,5.5,4.63,5.47,23109361,0
2014-07-09,5.74,5.8,4.95,5.01,14032158,0
2014-07-10,4.76,5.17,4.72,4.77,5333332,0
2014-07-11,4.87,4.95,4.74,4.77,1868290,0
2014-07-14,4.84,4.84,4.45,4.63,1915579,0
2014-07-15,4.65,4.74,4.33,4.35,2155124,0
2014-07-16,4.4,4.4,4.15,4.22,2179675,0
2014-07-17,4.17,4.33,4.05,4.11,1806654,0
2014-07-18,4.04,4.29,4.04,4.27,1140291,0
2014-07-21,4.29,4.57,4.15,4.52,1630201,0
2014-07-22,4.54,4.7,4.47,4.55,1504127,0
2014-07-23,4.56,4.79,4.52,4.69,1106648,0
2014-07-24,4.7,4.89,4.69,4.8,1367212,0
2014-07-25,4.75,4.78,4.61,4.64,1304994,0
2014-07-28,4.63,4.67,4.5,4.55,794472,0
2014-07-29,4.54,4.74,4.5,4.67,698266,0
2014-07-30,4.95,5.23,4.77,5.12,4796394,0
2014-07-31,4.93,5.01,4.64,4.64,1411607,0
2014-08-01,4.65,4.8,4.51,4.53,1125594,0
2014-08-04,4.57,4.69,4.32,4.66,926490,0
2014-08-05,4.6,4.65,4.44,4.5,523821,0
2014-08-06,4.36,4.83,4.36,4.75,1280968,0
2014-08-07,4.87,5.09,4.81,4.98,2132356,0
2014-08-08,4.97,5.19,4.8,5.17,1828831,0
2014-08-11,5.25,5.43,5.02,5.36,1610912,0
2014-08-12,5.31,5.72,5.28,5.45,2937933,0
2014-08-13,5.5,5.58,5.4,5.47,1597793,0
2014-08-14,5.38,5.5,5.23,5.3,857106,0
2014-08-15,5.4,5.4,5.13,5.17,1043227,0
2014-08-18,5.26,5.45,5.26,5.4,948981,0
2014-08-19,5.38,5.41,5.26,5.35,556422,0
2014-08-20,5.27,5.48,5.25,5.36,742987,0
2014-08-21,5.33,5.44,5.14,5.16,804243,0
2014-08-22,5.14,5.4,5.13,5.37,785002,0
2014-08-25,5.39,5.58,5.35,5.48,1192067,0
2014-08-26,5.45,5.59,5.41,5.57,1100072,0
2014-08-27,5.61,5.72,5.55,5.57,1239639,0
2014-08-28,5.39,5.66,5.39,5.56,921858,0
2014-08-29,5.43,5.61,5.43,5.55,1530599,0
2014-09-02,5.56,5.57,5.42,5.45,1500721,0
2014-09-03,5.49,5.68,5.46,5.49,1398976,0
2014-09-04,5.55,5.65,5.31,5.46,1199939,0
2014-09-05,5.42,5.53,5.29,5.37,1044589,0
2014-09-08,5.35,5.64,5.35,5.62,1236851,0
2014-09-09,5.66,6.01,5.57,5.79,3516132,0
2014-09-10,5.84,5.95,5.66,5.81,1940104,0
2014-09-11,5.81,5.95,5.71,5.84,1530053,0
2014-09-12,5.9,6.29,5.81,6.25,3828088,0
2014-09-15,6.23,6.28,5.64,5.68,2463610,0
2014-09-16,5.63,5.72,5.45,5.46,1479114,0
2014-09-17,5.44,5.67,5.37,5.49,1966692,0
2014-09-18,5.5,5.65,5.35,5.59,1486541,0
2014-09-19,5.57,5.57,5.09,5.3,5280431,0
2014-09-22,5.24,5.25,4.85,4.9,1670757,0
2014-09-23,4.83,4.95,4.65,4.7,1673592,0
2014-09-24,4.75,4.96,4.68,4.85,1003657,0
2014-09-25,4.9,4.9,4.71,4.73,870020,0
2014-09-26,4.69,5.2,4.67,4.8,750393,0
2014-09-29,4.85,4.94,4.74,4.86,660613,0
2014-09-30,4.81,4.97,4.62,4.64,940271,0
2014-10-01,4.65,4.65,4.34,4.55,1389580,0
2014-10-02,4.62,4.86,4.53,4.83,1191561,0
2014-10-03,4.9,4.95,4.75,4.84,778495,0
2014-10-06,4.77,4.89,4.62,4.7,928488,0
2014-10-07,4.6,4.68,4.5,4.59,715349,0
2014-10-08,4.56,4.79,4.45,4.77,970210,0
2014-10-09,4.75,4.75,4.36,4.38,953197,0
2014-10-10,4.31,4.43,4.05,4.11,1384154,0
2014-10-13,4.14,4.35,3.89,3.9,1476875,0
2014-10-14,3.93,4.07,3.72,3.94,1946174,0
2014-10-15,3.96,4.01,3.74,3.95,1811084,0
2014-10-16,3.94,4.07,3.85,3.98,1155500,0
2014-10-17,4.07,4.11,3.86,3.97,772721,0
2014-10-20,3.96,4.18,3.93,4.04,1792883,0
2014-10-21,4.14,4.2,4.03,4.15,555165,0
2014-10-22,4.15,4.32,3.9,3.91,855334,0
2014-10-23,3.94,4.28,3.92,4.23,1016219,0
2014-10-24,4.23,4.41,4.19,4.25,1390213,0
2014-10-27,4.24,4.24,4.1,4.19,473068,0
2014-10-28,4.19,4.4,4.14,4.38,643990,0
2014-10-29,4.45,4.49,4.26,4.31,507489,0
2014-10-30,4.3,4.45,4.27,4.37,1038696,0
2014-10-31,4.5,4.57,4.34,4.44,1009863,0
2014-11-03,4.42,4.54,4.37,4.5,822022,0
2014-11-04,4.43,4.57,4.35,4.42,726478,0
2014-11-05,4.36,4.48,4.33,4.37,697838,0
2014-11-06,4.38,4.44,4.2,4.25,1645382,0
2014-11-07,4.16,4.27,3.55,3.7,2378746,0
2014-11-10,3.8,4.06,3.76,4.05,1175781,0
2014-11-11,4.02,4.14,3.71,3.9,1357641,0
2014-11-12,3.88,4.1,3.85,4.07,714636,0
2014-11-13,4.1,4.12,3.94,3.95,295034,0
2014-11-14,3.89,4.06,3.88,3.94,466085,0
2014-11-17,3.95,3.98,3.81,3.85,371190,0
2014-11-18,3.81,4,3.81,3.95,617789,0
2014-11-19,3.91,3.98,3.79,3.88,797480,0
2014-11-20,3.8,3.94,3.8,3.87,291714,0
2014-11-21,3.94,4.01,3.85,4.01,731109,0
2014-11-24,4,4.25,4,4.22,1042874,0
2014-11-25,4.23,4.24,3.95,4.06,858970,0
2014-11-26,4.04,4.12,4,4.05,462727,0
2014-11-28,4.03,4.05,3.84,3.84,411135,0
2014-12-01,3.86,3.93,3.79,3.8,969126,0
2014-12-02,3.79,3.92,3.79,3.85,574142,0
2014-12-03,3.76,4.03,3.7,3.97,528226,0
2014-12-04,3.96,4,3.75,3.79,770646,0
2014-12-05,3.76,3.95,3.76,3.91,621374,0
2014-12-08,3.88,3.97,3.72,3.76,767239,0
2014-12-09,3.7,3.92,3.7,3.89,778201,0
2014-12-10,3.89,3.93,3.72,3.74,1047160,0
2014-12-11,3.76,3.79,3.65,3.65,1416975,0
2014-12-12,3.57,3.73,3.57,3.6,2483758,0
2014-12-15,3.62,3.64,3.44,3.57,1453110,0
2014-12-16,3.57,3.74,3.54,3.59,1089549,0
2014-12-17,3.61,3.98,3.6,3.98,998319,0
2014-12-18,3.97,4.39,3.94,4.36,1695317,0
2014-12-19,4.33,4.74,4.26,4.51,3330704,0
2014-12-22,4.49,4.71,4.41,4.66,1208008,0
2014-12-23,4.65,4.69,4.32,4.35,780456,0
2014-12-24,4.4,4.44,4.2,4.25,455069,0
2014-12-26,4.28,4.37,4.14,4.23,611019,0
2014-12-29,4.3,4.37,4.1,4.16,1147648,0
2014-12-30,4.13,4.45,4.12,4.29,1750389,0
2014-12-31,4.37,4.5,4.31,4.45,1361768,0
2015-01-02,4.54,4.58,4.2,4.39,834279,0
2015-01-05,4.38,4.44,4.21,4.21,880818,0
2015-01-06,4.34,4.34,4.02,4.09,846810,0
2015-01-07,4.15,4.2,4.04,4.09,639804,0
2015-01-08,4.2,4.24,4.14,4.23,379735,0
2015-01-09,4.24,4.3,4.2,4.26,395860,0
2015-01-12,4.21,4.29,4.07,4.11,891621,0
2015-01-13,4.13,4.26,4.01,4.25,1344491,0
2015-01-14,4.25,4.39,4.15,4.23,711123,0
2015-01-15,4.23,4.27,4.04,4.15,863221,0
2015-01-16,4.13,4.4,4.1,4.4,577726,0
2015-01-20,4.44,4.45,4.15,4.18,490893,0
2015-01-21,4.24,4.35,4.07,4.14,388637,0
2015-01-22,4.18,4.18,4.05,4.15,399108,0
2015-01-23,4.12,4.4,4.1,4.28,841979,0
2015-01-26,4.33,4.46,4.22,4.44,778656,0
2015-01-27,4.35,4.5,4.25,4.34,384076,0
2015-01-28,4.44,4.49,4.09,4.13,1260398,0
2015-01-29,4.19,4.3,4.08,4.26,1101545,0
2015-01-30,4.19,4.26,4.05,4.06,513279,0
2015-02-02,4.06,4.14,4,4.08,530680,0
2015-02-03,4.1,4.24,4.05,4.22,863236,0
2015-02-04,4.18,4.18,4.05,4.08,867357,0
2015-02-05,4.14,4.25,4.1,4.25,622730,0
2015-02-06,4.26,4.28,4.11,4.16,523762,0
2015-02-09,4.13,4.23,4.09,4.12,599302,0
2015-02-10,4.15,4.24,4.05,4.22,727912,0
2015-02-11,4.41,4.69,4.4,4.66,3775273,0
2015-02-12,4.72,4.83,4.63,4.79,1105960,0
2015-02-13,4.77,4.9,4.7,4.7,761768,0
2015-02-17,4.79,4.79,4.62,4.66,915180,0
2015-02-18,4.61,4.76,4.61,4.7,509966,0
2015-02-19,4.71,4.83,4.66,4.74,529903,0
2015-02-20,4.77,5.34,4.77,5.1,2484348,0
2015-02-23,5.21,5.25,4.95,4.99,1293834,0
2015-02-24,4.95,5.05,4.9,4.96,782068,0
2015-02-25,5.05,5.11,4.95,5.01,716727,0
2015-02-26,4.96,5.35,4.9,5.34,1499638,0
2015-02-27,5.4,5.42,5.05,5.07,1786100,0
2015-03-02,5.1,5.21,5.06,5.11,653800,0
2015-03-03,5.14,5.25,5.09,5.19,955600,0
2015-03-04,5.15,5.29,5.12,5.29,889400,0
2015-03-05,5.29,5.33,5.16,5.21,646700,0
2015-03-06,5.15,5.22,5.03,5.06,979500,0
2015-03-09,5.1,5.25,4.98,5.23,861200,0
2015-03-10,5.15,5.15,4.98,5.01,1010500,0
2015-03-11,5.1,5.35,5,5.25,1450100,0
2015-03-12,5.25,5.72,5.18,5.65,1885700,0
2015-03-13,5.59,5.84,5.52,5.75,1158900,0
2015-03-16,5.77,5.83,5.42,5.52,1432600,0
2015-03-17,5.38,5.76,5.28,5.75,1553200,0
2015-03-18,5.79,5.96,5.62,5.68,1722500,0
2015-03-19,5.65,6.27,5.63,6.25,2392300,0
2015-03-20,6.16,6.71,6.06,6.4,6522700,0
2015-03-23,6.42,6.65,6.21,6.5,1457600,0
2015-03-24,6.46,6.75,6.4,6.69,1614700,0
2015-03-25,6.65,6.75,5.91,5.92,2470300,0
2015-03-26,5.75,6,5.63,5.82,1405900,0
2015-03-27,5.82,6.02,5.82,6,794300,0
2015-03-30,6,6.24,5.96,6.2,1281400,0
2015-03-31,6.2,6.2,5.85,6.05,1571200,0
2015-04-01,5.98,6.41,5.63,6.37,4483100,0
2015-04-02,6.67,6.7,6.01,6.38,5859800,0
2015-04-06,6.35,6.42,6.16,6.27,1575000,0
2015-04-07,6.3,6.43,6.2,6.35,970987,0
2015-04-08,6.4,6.54,6.32,6.5,805800,0
2015-04-09,6.53,6.7,6.5,6.62,1061370,0
2015-04-10,6.67,6.75,6.6,6.63,733600,0
2015-04-13,6.67,6.9,6.61,6.89,992500,0
2015-04-14,6.91,7,6.62,6.86,882800,0
2015-04-15,6.86,6.91,6.78,6.91,712394,0
2015-04-16,6.92,7.07,6.84,6.99,985304,0
2015-04-17,6.93,6.95,6.71,6.81,894500,0
2015-04-20,6.93,6.96,6.75,6.89,733762,0
2015-04-21,6.92,7.18,6.85,7.16,990844,0
2015-04-22,7.2,7.49,7.04,7.17,2766999,0
2015-04-23,7.31,7.31,7.07,7.24,890800,0
2015-04-24,7.26,7.32,7.12,7.12,774900,0
2015-04-27,7.19,7.25,6.69,6.74,1593300,0
2015-04-28,6.77,6.93,6.46,6.84,1131200,0
2015-04-29,6.6,6.87,6.48,6.64,1260800,0
2015-04-30,6.6,6.68,6.4,6.48,1064400,0
2015-05-01,6.5,6.64,6.44,6.62,796000,0
2015-05-04,6.54,6.88,6.54,6.83,753500,0
2015-05-05,6.76,6.83,6.35,6.42,1202700,0
2015-05-06,6.44,6.44,5.74,6.04,2429753,0
2015-05-07,6.02,6.11,6,6.1,747427,0
2015-05-08,6.2,6.23,6.04,6.07,880000,0
2015-05-11,6.04,6.17,6.04,6.05,651700,0
2015-05-12,6.01,6.2,6.01,6.11,730910,0
2015-05-13,6.19,6.34,6.13,6.24,1016500,0
2015-05-14,6.26,6.64,6.24,6.63,1815000,0
2015-05-15,6.64,6.69,6.47,6.55,749102,0
2015-05-18,6.54,6.83,6.49,6.74,982739,0
2015-05-19,6.77,6.84,6.65,6.75,1183700,0
2015-05-20,6.75,6.75,6.46,6.56,755600,0
2015-05-21,6.5,6.63,6.45,6.54,516900,0
2015-05-22,6.56,6.71,6.48,6.5,512500,0
2015-05-26,6.46,6.53,6.2,6.24,841957,0
2015-05-27,6.36,6.75,6.28,6.62,889000,0
2015-05-28,6.61,6.75,6.46,6.73,578958,0
2015-05-29,6.75,7.21,6.71,7.08,2342500,0
2015-06-01,7.16,7.24,6.8,7.05,876312,0
2015-06-02,6.94,7.25,6.93,7.22,1021685,0
2015-06-03,7.22,7.64,7.16,7.62,1309300,0
2015-06-04,7.6,7.89,7.39,7.72,1450500,0
2015-06-05,7.56,8.23,7.23,8.17,2024900,0
2015-06-08,8.3,8.42,8.06,8.13,1661700,0
2015-06-09,8.59,8.6,8.05,8.16,2931572,0
2015-06-10,8.21,8.45,7.8,7.97,2003623,0
2015-06-11,8.03,8.18,7.94,8.14,967126,0
2015-06-12,8.05,8.1,7.88,7.9,779900,0
2015-06-15,7.89,8.04,7.6,8.01,968200,0
2015-06-16,8,8.08,7.82,7.94,738700,0
2015-06-17,8,8.15,7.89,7.92,747000,0
2015-06-18,8.01,8.05,7.9,7.95,872200,0
2015-06-19,7.98,8.05,7.82,7.82,2065900,0
2015-06-22,7.84,8.13,7.82,8.02,1303400,0
2015-06-23,8,8.02,7.85,7.99,582712,0
2015-06-24,8.05,8.09,7.86,7.98,1147600,0
2015-06-25,8.04,8.17,7.98,8.1,811900,0
2015-06-26,8.09,8.4,8.03,8.16,2050400,0
2015-06-29,8.06,8.16,7.43,7.46,1832600,0
2015-06-30,7.65,7.87,7.6,7.86,1002179,0
2015-07-01,7.95,8.3,7.92,8.18,1743500,0
2015-07-02,8.18,8.26,8.09,8.24,1396600,0
2015-07-06,8.15,8.28,7.94,8.22,1028800,0
2015-07-07,8.29,8.29,8.08,8.18,1402200,0
2015-07-08,8.06,8.17,7.77,7.78,1380000,0
2015-07-09,7.99,8.03,7.85,7.87,690200,0
2015-07-10,8.04,8.15,7.67,7.96,2085800,0
2015-07-13,8,8.3,7.96,8.2,1122800,0
2015-07-14,8.23,8.29,8.16,8.26,859465,0
2015-07-15,8.26,8.34,8,8.04,1428270,0
2015-07-16,8.11,8.25,8.03,8.1,774700,0
2015-07-17,8.13,8.2,7.95,8.09,771500,0
2015-07-20,8.14,8.25,8.06,8.1,427700,0
2015-07-21,8.16,8.18,7.97,8.02,958700,0
2015-07-22,8.03,8.25,7.95,8.22,669000,0
2015-07-23,8.25,8.83,8.24,8.5,2314400,0
2015-07-24,8.53,8.75,8.15,8.16,1084100,0
2015-07-27,8.12,8.26,8.08,8.23,609500,0
2015-07-28,8.27,8.29,8.05,8.18,528900,0
2015-07-29,8.18,8.21,7.5,7.6,1925200,0
2015-07-30,7.73,7.73,7.37,7.61,879000,0
2015-07-31,7.68,7.86,7.46,7.79,830900,0
2015-08-03,7.79,7.88,7.45,7.53,615214,0
2015-08-04,7.65,7.65,7.3,7.38,1303100,0
2015-08-05,7.69,7.79,7.3,7.47,2015200,0
2015-08-06,7.62,7.62,7.19,7.29,1371790,0
2015-08-07,7.52,7.52,5.66,6.78,5775500,0
2015-08-10,6.58,6.78,6.56,6.76,1145900,0
2015-08-11,6.72,6.88,6.59,6.67,1414302,0
2015-08-12,6.6,6.67,6.41,6.61,1186900,0
2015-08-13,6.85,6.98,6.35,6.36,1082000,0
2015-08-14,6.27,6.53,6.27,6.31,1534400,0
2015-08-17,6.2,6.59,6.2,6.45,832000,0
2015-08-18,6.32,6.62,6.3,6.49,920500,0
2015-08-19,6.42,6.57,6.31,6.5,1398900,0
2015-08-20,6.35,6.56,6.24,6.27,1375100,0
2015-08-21,6.21,6.44,5.9,6.16,1762400,0
2015-08-24,5.51,6.24,5.29,5.81,1841406,0
2015-08-25,6.07,6.1,5.64,5.65,1301500,0
2015-08-26,5.82,5.92,5.44,5.81,1171800,0
2015-08-27,5.87,6.08,5.82,5.97,806900,0
2015-08-28,6.06,6.14,5.93,6.14,826600,0
2015-08-31,6.1,6.2,5.92,6.13,942600,0
2015-09-01,6,6.24,5.88,6.06,955600,0
2015-09-02,6.16,6.28,6,6.26,1615500,0
2015-09-03,6.31,6.48,6.13,6.13,1444700,0
2015-09-04,6.07,6.29,6.02,6.22,736800,0
2015-09-08,6.3,6.58,6.27,6.55,999900,0
2015-09-09,6.56,6.75,6.41,6.6,1307700,0
2015-09-10,6.67,6.96,6.52,6.95,997775,0
2015-09-11,6.94,7.37,6.83,7.33,1214700,0
2015-09-14,7.33,7.49,6.95,7.04,1450800,0
2015-09-15,6.99,7.14,6.9,7.08,986100,0
2015-09-16,7.04,7.19,6.98,7.12,1323000,0
2015-09-17,7.1,7.19,7.02,7.19,920744,0
2015-09-18,7.05,7.34,7.02,7.27,2035800,0
2015-09-21,7.69,7.8,7.02,7.45,4105300,0
2015-09-22,7.41,7.45,7.11,7.22,1388200,0
2015-09-23,7.33,7.35,7.09,7.3,963300,0
2015-09-24,7.24,7.25,6.92,7.15,1134601,0
2015-09-25,7.29,7.29,6.28,6.33,1458800,0
2015-09-28,6.25,6.44,5.89,5.99,1658570,0
2015-09-29,5.98,6.21,5.7,5.82,1535500,0
2015-09-30,5.93,6.23,5.68,5.86,1137700,0
2015-10-01,6.02,6.02,5.72,5.88,1276900,0
2015-10-02,5.78,6.17,5.75,6.16,799700,0
2015-10-05,6.2,6.37,6.04,6.2,838692,0
2015-10-06,6.24,6.32,5.8,6.01,1163800,0
2015-10-07,6.05,6.4,5.9,6.29,823300,0
2015-10-08,6.24,6.35,5.96,6.31,888600,0
2015-10-09,6.36,6.51,6.2,6.45,719700,0
2015-10-12,6.45,6.5,6.27,6.34,596484,0
2015-10-13,6.44,6.45,5.86,5.94,1156600,0
2015-10-14,5.94,6.18,5.94,6,647700,0
2015-10-15,6,6.09,5.8,6.09,1917700,0
2015-10-16,6.13,6.24,6.03,6.21,840400,0
2015-10-19,6.21,6.36,5.99,6.17,689900,0
2015-10-20,6.14,6.14,5.78,5.8,797757,0
2015-10-21,5.87,6,5.3,5.39,2030300,0
2015-10-22,5.49,5.54,5.18,5.44,1348800,0
2015-10-23,5.54,5.77,5.47,5.69,799800,0
2015-10-26,5.71,5.99,5.56,5.88,623600,0
2015-10-27,5.87,6.04,5.83,5.92,1139700,0
2015-10-28,5.98,6.45,5.9,6.45,1358400,0
2015-10-29,6.85,6.86,6.01,6.06,935800,0
2015-10-30,6.07,6.15,5.84,5.87,777200,0
2015-11-02,5.88,6.42,5.85,6.41,864747,0
2015-11-03,6.37,6.57,6.23,6.47,775400,0
2015-11-04,6.71,6.71,6.36,6.41,680641,0
2015-11-05,6.51,6.75,6.45,6.61,998600,0
2015-11-06,6.52,6.85,6.36,6.82,903100,0
2015-11-09,6.77,6.95,6.67,6.78,610091,0
2015-11-10,6.78,6.82,6.42,6.78,1149500,0
2015-11-11,6.81,7.06,6.66,6.84,1489400,0
2015-11-12,6.84,7,6.72,6.85,976100,0
2015-11-13,6.77,7.18,6.75,6.91,736300,0
2015-11-16,6.91,7.08,6.8,7,568500,0
2015-11-17,7.01,7.23,6.91,7.06,659000,0
2015-11-18,7.1,7.26,6.99,7.25,1016200,0
2015-11-19,7.26,7.26,6.98,7.05,765300,0
2015-11-20,7.1,7.25,7.02,7.22,973600,0
2015-11-23,7.21,7.43,7.15,7.38,1005700,0
2015-11-24,7.34,7.51,7.28,7.48,845200,0
2015-11-25,7.47,7.75,7.45,7.64,812200,0
2015-11-27,7.7,7.73,7.59,7.63,215600,0
2015-11-30,7.68,7.76,7.38,7.51,1183800,0
2015-12-01,7.6,7.84,7.41,7.57,1461865,0
2015-12-02,7.65,7.76,7.16,7.23,1225610,0
2015-12-03,7.47,7.47,6.67,6.71,1726822,0
2015-12-04,6.77,7.04,6.54,6.87,1271000,0
2015-12-07,6.95,7,6.44,6.53,1897300,0
2015-12-08,8.57,9.81,8.35,9.06,25084019,0
2015-12-09,8.69,9.31,8.62,9.08,6315400,0
2015-12-10,8.88,9.48,8.78,9.02,3924000,0
2015-12-11,8.86,9.08,8.7,8.87,2352300,0
2015-12-14,8.88,9,8.33,8.65,2606129,0
2015-12-15,8.71,9,8.7,8.98,1748700,0
2015-12-16,8.98,9.1,8.8,9.08,1382700,0
2015-12-17,9.06,9.24,8.85,8.92,1962500,0
2015-12-18,8.85,9.37,8.8,9.18,5353500,0
2015-12-21,9.19,9.95,9.16,9.75,3244800,0
2015-12-22,9.71,10.26,9.71,10.09,3086916,0
2015-12-23,10.1,10.69,10.09,10.56,2540900,0
2015-12-24,10.66,11.03,10.41,10.61,1997050,0
2015-12-28,10.6,11.05,10.44,10.89,1873957,0
2015-12-29,11.09,11.26,10.9,11,1718835,0
2015-12-30,11.16,11.16,10.74,10.87,1314529,0
2015-12-31,10.74,10.95,10.32,10.37,2481335,0
2016-01-04,9.92,10.1725,9.65,9.81,2363479,0
2016-01-05,9.79,9.85,9.29,9.31,2499217,0
2016-01-06,8.74,8.98,8.261,8.38,5606669,0
2016-01-07,8.47,9.58,8.41,8.72,9594248,0
2016-01-08,8.87,8.9,8.24,8.38,2839449,0
2016-01-11,8.45,8.545,7.6,7.79,3402644,0
2016-01-12,7.9,8.03,7.53,7.9,1900461,0
2016-01-13,7.96,8.06,7.25,7.3,2074126,0
2016-01-14,7.25,7.79,6.91,7.58,2681655,0
2016-01-15,7.29,7.59,7.11,7.49,2658039,0
2016-01-19,7.71,7.75,6.99,7.31,2685700,0
2016-01-20,7.11,7.6,6.73,7.47,2982648,0
2016-01-21,7.25,7.82,7.1,7.59,2936010,0
2016-01-22,7.66,7.91,7.55,7.89,2034615,0
2016-01-25,7.72,8.1533,7.55,7.6,1873009,0
2016-01-26,7.62,7.72,7.27,7.53,1938678,0
2016-01-27,7.35,7.6,7.17,7.3,2511703,0
2016-01-28,7.34,7.4,6.95,6.98,2130370,0
2016-01-29,7.01,7.25,6.69,7.15,5340184,0
2016-02-01,6.98,7.13,6.74,7.1,2399579,0
2016-02-02,6.97,7.04,6.7,6.87,1964821,0
2016-02-03,6.91,6.99,6.59,6.8,2123966,0
2016-02-04,6.73,7.04,6.5,6.74,3512667,0
2016-02-05,6.74,6.74,6.375,6.39,2150141,0
2016-02-08,6.28,6.306,5.82,5.98,2319135,0
2016-02-09,5.92,6.22,5.81,6.18,2108395,0
2016-02-10,6.21,6.42,6.09,6.15,1483821,0
2016-02-11,5.94,6.23,5.94,6.2,1431931,0
2016-02-12,6.25,6.25,5.98,6.15,1321659,0
2016-02-16,6.25,6.35,6.09,6.17,1511008,0
2016-02-17,6.27,6.5,6.13,6.48,1733753,0
2016-02-18,6.52,6.52,6.07,6.09,1096053,0
2016-02-19,6.07,6.17,5.81,6.12,1550414,0
2016-02-22,6.25,6.3499,5.98,6.19,1193127,0
2016-02-23,6.14,6.2,5.96,5.97,857202,0
2016-02-24,5.95,6.03,5.76,5.99,1142105,0
2016-02-25,6.29,6.29,5.83,6,959997,0
2016-02-26,6.1,6.16,5.69,6.12,2070185,0
2016-02-29,6.18,6.31,5.98,6.11,1542571,0
2016-03-01,6.1,6.27,6.02,6.22,1592976,0
2016-03-02,6.27,6.41,6.18,6.24,1311202,0
2016-03-03,6.23,6.62,6.2,6.56,1997826,0
2016-03-04,6.65,7.14,6.56,7.04,3490817,0
2016-03-07,6.97,7.37,6.8,7.21,2035185,0
2016-03-08,7.28,7.28,6.48,6.48,1918397,0
2016-03-09,6.48,6.59,6.2,6.38,1140813,0
2016-03-10,6.4,6.56,6.1247,6.28,1080084,0
2016-03-11,6.37,6.77,6.34,6.76,1847484,0
2016-03-14,6.71,6.845,6.53,6.71,927161,0
2016-03-15,6.84,6.84,6.04,6.06,1712500,0
2016-03-16,6.05,6.32,5.979,6.22,1571920,0
2016-03-17,6.38,6.4,5.81,5.97,1594405,0
2016-03-18,6.21,6.25,5.925,6.13,3296665,0
2016-03-21,6.08,6.305,6.0772,6.27,1011182,0
2016-03-22,6.22,6.58,6.19,6.42,632315,0
2016-03-23,6.42,6.49,6.07,6.19,1487921,0
2016-03-24,6.1,6.3201,6.03,6.25,930053,0
2016-03-28,6.25,6.35,6.12,6.2,808386,0
2016-03-29,6.16,6.5,6.07,6.5,1503976,0
2016-03-30,6.55,6.64,6.37,6.43,1225495,0
2016-03-31,6.45,6.47,6.305,6.4,1109662,0
2016-04-01,6.32,6.63,6.2,6.62,868747,0
2016-04-04,7.09,7.55,6.75,7.25,3389193,0
2016-04-05,7.48,7.515,7.09,7.22,1723179,0
2016-04-06,7.24,7.86,7.19,7.73,2054723,0
2016-04-07,7.64,7.99,7.6,7.85,1739337,0
2016-04-08,7.96,8,7.72,7.79,1151053,0
2016-04-11,7.84,7.84,7.53,7.63,1194703,0
2016-04-12,7.63,7.71,7.25,7.65,1239844,0
2016-04-13,7.7,7.75,7.54,7.74,808560,0
2016-04-14,7.79,8,7.64,7.82,911154,0
2016-04-15,7.8,7.97,7.71,7.94,794482,0
2016-04-18,7.94,8.13,7.74,7.98,1143202,0
2016-04-19,8,8.06,7.855,7.91,1017811,0
2016-04-20,7.94,8.05,7.85,8.02,704936,0
2016-04-21,7.97,8.23,7.97,8.2,2169025,0
2016-04-22,8.17,8.53,8.17,8.42,1221877,0
2016-04-25,8.43,8.59,8.26,8.54,1466292,0
2016-04-26,8.55,8.6,8.305,8.47,952456,0
2016-04-27,8.47,8.47,8.32,8.39,904429,0
2016-04-28,8.35,8.53,8.2601,8.44,980240,0
2016-04-29,8.42,8.49,8.11,8.25,1205160,0
2016-05-02,8.32,8.41,8.12,8.41,815902,0
2016-05-03,8.43,8.64,8.25,8.43,1534872,0
2016-05-04,8.21,8.43,7.45,7.92,2845227,0
2016-05-05,7.94,8.02,7.83,7.92,1499720,0
2016-05-06,7.83,7.95,7.705,7.75,2014705,0
2016-05-09,7.8,7.82,7.69,7.75,917427,0
2016-05-10,7.83,7.87,7.69,7.77,683296,0
2016-05-11,7.76,7.8,7.61,7.61,885473,0
2016-05-12,7.64,7.69,7.36,7.41,1067616,0
2016-05-13,7.38,7.74,7.25,7.7,903251,0
2016-05-16,7.75,7.945,7.685,7.89,1165629,0
2016-05-17,7.87,8.18,7.755,7.8,1291792,0
2016-05-18,7.86,8.2,7.8,7.98,956028,0
2016-05-19,7.9,8.05,7.64,7.84,1177161,0
2016-05-20,7.89,8.17,7.8,8.17,1202031,0
2016-05-23,8.2,8.74,8.07,8.58,1833827,0
2016-05-24,8.61,8.68,8.42,8.61,1544080,0
2016-05-25,8.65,8.92,8.56,8.79,1317075,0
2016-05-26,8.8,8.81,8.66,8.66,781541,0
2016-05-27,8.71,8.8,8.615,8.8,900648,0
2016-05-31,8.75,9.03,8.71,8.94,1414570,0
2016-06-01,9.01,9.07,8.77,8.79,1417241,0
2016-06-02,8.73,8.915,8.68,8.86,1151091,0
2016-06-03,8.77,9.21,8.63,9.13,1680235,0
2016-06-06,9.16,9.29,8.995,9.05,1474063,0
2016-06-07,9,9.05,8.8,8.94,824751,0
2016-06-08,8.93,9.04,8.88,8.97,734915,0
2016-06-09,8.99,9.21,8.93,9.03,1078001,0
2016-06-10,8.86,9.03,8.775,8.81,667727,0
2016-06-13,8.78,9.05,8.58,8.58,859227,0
2016-06-14,8.55,8.744,8.3101,8.54,818252,0
2016-06-15,8.63,8.66,8.39,8.45,626163,0
2016-06-16,8.41,8.445,8.02,8.22,1685922,0
2016-06-17,8.24,8.54,8.13,8.39,4735811,0
2016-06-20,8.45,8.795,8.37,8.72,1021184,0
2016-06-21,8.75,8.75,8.39,8.62,1034633,0
2016-06-22,8.66,8.88,8.46,8.58,918959,0
2016-06-23,8.57,8.85,8.57,8.85,720756,0
2016-06-24,8.21,8.68,8.21,8.32,2612773,0
2016-06-27,8.23,8.3,7.98,8.24,1417017,0
2016-06-28,8.38,8.73,8.33,8.61,1367035,0
2016-06-29,8.77,8.83,8.48,8.71,972133,0
2016-06-30,8.67,8.69,8.4,8.5,1384604,0
2016-07-01,8.54,8.72,8.44,8.7,806668,0
2016-07-05,8.62,8.72,8.42,8.62,943315,0
2016-07-06,8.61,8.7,8.45,8.46,1109297,0
2016-07-07,8.43,8.5,8.3,8.33,990493,0
2016-07-08,8.31,8.39,8.1,8.22,3932921,0
2016-07-11,8.25,8.35,8.1,8.12,1552506,0
2016-07-12,8.17,8.32,8.1,8.11,749770,0
2016-07-13,8.1,8.14,7.58,7.61,1704347,0
2016-07-14,7.64,8.08,7.64,7.94,3465585,0
2016-07-15,8.02,8.08,7.91,8,660588,0
2016-07-18,8.07,8.1,7.92,8.06,885955,0
2016-07-19,8.01,8.14,7.71,7.85,910999,0
2016-07-20,7.87,8.08,7.72,7.96,817490,0
2016-07-21,8.01,8.13,7.725,7.98,3718019,0
2016-07-22,7.96,7.97,7.75,7.78,562240,0
2016-07-25,7.82,7.94,7.555,7.61,938913,0
2016-07-26,7.63,7.67,7.53,7.62,645658,0
2016-07-27,7.65,7.855,7.61,7.81,801327,0
2016-07-28,7.83,7.89,7.58,7.73,926323,0
2016-07-29,7.68,8.065,7.68,7.77,1023010,0
2016-08-01,7.8,7.87,7.66,7.77,1124871,0
2016-08-02,7.81,7.83,7.6,7.71,662521,0
2016-08-03,7.73,7.7899,7.64,7.7,906521,0
2016-08-04,7.75,7.811,7.61,7.66,1124719,0
2016-08-05,7.51,7.92,7.51,7.76,916880,0
2016-08-08,7.75,7.9,7.75,7.86,879857,0
2016-08-09,7.88,7.95,7.805,7.86,538741,0
2016-08-10,7.89,7.91,7.48,7.49,632497,0
2016-08-11,7.49,7.6,7.06,7.22,1989868,0
2016-08-12,7.24,7.29,7.1,7.24,1041439,0
2016-08-15,7.3,7.4,7.12,7.2,1015299,0
2016-08-16,7.21,7.3,7.07,7.19,859442,0
2016-08-17,7.25,7.26,7.14,7.21,645800,0
2016-08-18,7.16,7.3,7.15,7.27,508961,0
2016-08-19,7.24,7.27,6.69,6.9,2214451,0
2016-08-22,6.87,7.03,6.77,6.99,617593,0
2016-08-23,6.94,7.15,6.94,7.1,833983,0
2016-08-24,6.97,7.2863,6.86,6.89,818686,0
2016-08-25,6.92,6.9486,6.51,6.61,1283735,0
2016-08-26,6.6,6.92,6.5,6.89,1273321,0
2016-08-29,6.88,6.96,6.65,6.73,870354,0
2016-08-30,6.8,7.315,6.76,6.88,1420823,0
2016-08-31,6.88,6.98,6.7,6.88,1002895,0
2016-09-01,7.01,7.15,6.84,7.03,1020378,0
2016-09-02,7.12,7.12,6.88,6.99,791039,0
2016-09-06,7.03,7.14,7,7.11,1335340,0
2016-09-07,7.1,7.12,6.88,6.94,787598,0
2016-09-08,6.96,7.08,6.9,6.96,528116,0
2016-09-09,7.04,7.04,6.46,6.49,1301528,0
2016-09-12,6.38,6.71,6.38,6.7,1760217,0
2016-09-13,6.67,6.68,6.28,6.49,1287759,0
2016-09-14,6.57,6.65,6.44,6.45,678039,0
2016-09-15,6.47,6.56,6.36,6.56,1211545,0
2016-09-16,6.6,6.89,6.58,6.75,2941207,0
2016-09-19,6.81,6.8699,6.5,6.67,1652193,0
2016-09-20,7.16,7.21,6.54,6.57,2010224,0
2016-09-21,6.58,6.66,6.23,6.32,3077556,0
2016-09-22,6.39,6.39,6.22,6.26,2737213,0
2016-09-23,6.26,6.43,6.18,6.41,1912065,0
2016-09-26,6.53,6.67,6.39,6.54,1608728,0
2016-09-27,6.58,6.7785,6.4,6.72,1932349,0
2016-09-28,6.6,6.86,6.49,6.77,1697867,0
2016-09-29,6.61,6.78,6.59,6.65,2696031,0
2016-09-30,6.65,7,6.52,6.81,3622985,0
2016-10-03,6.81,6.94,6.74,6.89,1846559,0
2016-10-04,6.93,7.03,6.775,6.85,1224718,0
2016-10-05,6.74,7,6.645,6.7,1383607,0
2016-10-06,6.81,6.81,6.54,6.6,712031,0
2016-10-07,6.63,6.65,6.485,6.63,803831,0
2016-10-10,6.69,6.934,6.53,6.9,1062237,0
2016-10-11,6.91,6.91,6.68,6.71,1089463,0
2016-10-12,6.67,6.72,6.37,6.41,745866,0
2016-10-13,6.33,6.5,6.28,6.35,1124312,0
2016-10-14,6.49,6.49,6.19,6.23,1136468,0
2016-10-17,6.21,6.28,6,6.16,1793817,0
2016-10-18,6.35,6.35,6.11,6.24,1274597,0
2016-10-19,6.38,6.38,5.99,5.99,1369441,0
2016-10-20,6,6.46,5.93,6.34,5209106,0
2016-10-21,6.44,6.44,6.19,6.22,1919325,0
2016-10-24,6.39,6.42,6.13,6.2,1664058,0
2016-10-25,6.32,6.3349,6.0925,6.21,1666996,0
2016-10-26,6.24,6.28,6.03,6.19,1663887,0
2016-10-27,6.23,6.25,5.7599,5.85,2442191,0
2016-10-28,5.78,5.835,5.61,5.64,2318781,0
2016-10-31,5.63,5.76,5.57,5.74,1697456,0
2016-11-01,5.77,5.78,5.5,5.52,2403874,0
2016-11-02,5.5,5.51,5.09,5.12,2829810,0
2016-11-03,5.05,5.26,4.665,4.72,2969954,0
2016-11-04,4.8,5.325,4.39,5.12,3391046,0
2016-11-07,5.53,5.88,5.26,5.68,3177977,0
2016-11-08,5.61,5.72,5.57,5.66,1688184,0
2016-11-09,5.58,6.18,5.49,6.18,3677954,0
2016-11-10,6.27,6.6,6.03,6.33,2422342,0
2016-11-11,6.33,6.56,6.19,6.54,2601450,0
2016-11-14,6.8,6.8,6.54,6.69,1823346,0
2016-11-15,6.64,6.73,6.4,6.67,2135703,0
2016-11-16,6.65,6.9,6.58,6.73,1494745,0
2016-11-17,6.65,6.97,6.65,6.91,1769500,0
2016-11-18,6.97,7.02,6.85,6.88,1501253,0
2016-11-21,6.76,7.02,6.76,6.96,1599899,0
2016-11-22,7.31,7.48,7.01,7.31,5763214,0
2016-11-23,7.4,7.44,7.1,7.15,2223689,0
2016-11-25,7.18,7.31,7.01,7.1,865264,0
2016-11-28,7.12,7.12,6.73,6.79,2153370,0
2016-11-29,6.5,6.5,5.4101,5.74,17484473,0
2016-11-30,5.88,6.25,5.88,5.94,4499688,0
2016-12-01,6,6.09,5.7,5.9,3403431,0
2016-12-02,5.94,6.1675,5.88,6.13,2394524,0
2016-12-05,6.37,6.44,6.02,6.17,6032923,0
2016-12-06,7.31,7.345,6.5,6.96,27453278,0
2016-12-07,7.08,7.2,6.57,6.66,8475222,0
2016-12-08,6.6,6.65,6,6.16,7069035,0
2016-12-09,6.24,6.34,6.07,6.16,3192570,0
2016-12-12,6.16,6.37,5.8,5.88,3242679,0
2016-12-13,5.85,6.09,5.74,5.79,2326035,0
2016-12-14,5.79,5.8042,5.49,5.61,3587468,0
2016-12-15,5.6,5.76,5.47,5.54,2723543,0
2016-12-16,5.9,6.2,5.67,5.8,6849611,0
2016-12-19,5.9,6.16,5.88,5.97,2685668,0
2016-12-20,5.91,6.03,5.79,5.89,2126166,0
2016-12-21,5.83,5.9212,5.68,5.68,2370536,0
2016-12-22,5.7,5.95,5.66,5.71,1810463,0
2016-12-23,5.72,6.025,5.72,5.98,1786234,0
2016-12-27,6.18,6.18,6.03,6.06,2368529,0
2016-12-28,6.09,6.09,5.84,5.98,3938046,0
2016-12-29,5.93,6.03,5.76,5.86,2563372,0
2016-12-30,5.82,6.01,5.75,5.77,1974802,0
2017-01-03,5.9,5.97,5.73,5.97,1938740,0
2017-01-04,6,6.475,5.95,6.42,4279767,0
2017-01-05,6.26,6.43,6.16,6.37,3179771,0
2017-01-06,6.42,6.42,6.15,6.18,2543217,0
2017-01-09,6.22,6.2699,5.98,5.98,2187627,0
2017-01-10,6.05,6.05,5.86,5.99,1603275,0
2017-01-11,6.1,6.2115,5.65,5.75,3489533,0
2017-01-12,5.75,5.9036,5.68,5.74,2150127,0
2017-01-13,5.79,5.98,5.74,5.82,1591400,0
2017-01-17,5.82,5.84,5.675,5.74,1495959,0
2017-01-18,5.74,5.94,5.73,5.85,1938733,0
2017-01-19,5.88,5.88,5.57,5.62,1921284,0
2017-01-20,5.65,5.74,5.45,5.46,1722047,0
2017-01-23,5.44,5.53,5.38,5.52,2040694,0
2017-01-24,5.54,5.68,5.46,5.64,1777770,0
2017-01-25,5.7,5.82,5.68,5.77,2967131,0
2017-01-26,5.72,5.97,5.72,5.77,1582165,0
2017-01-27,5.77,5.88,5.63,5.65,1341570,0
2017-01-30,5.65,5.71,5.44,5.65,1964980,0
2017-01-31,5.61,5.9,5.54,5.81,2055923,0
2017-02-01,5.83,5.87,5.68,5.82,1506522,0
2017-02-02,5.8,5.89,5.75,5.88,2326819,0
2017-02-03,5.94,5.98,5.78,5.84,1733694,0
2017-02-06,5.81,5.89,5.77,5.83,946396,0
2017-02-07,5.81,5.89,5.74,5.86,1185397,0
2017-02-08,5.78,5.95,5.76,5.93,1598034,0
2017-02-09,5.94,6.0698,5.82,5.84,1602023,0
2017-02-10,5.82,5.88,5.77,5.8,894309,0
2017-02-13,5.8,5.85,5.76,5.8,983576,0
2017-02-14,5.76,5.88,5.76,5.86,1404485,0
2017-02-15,5.86,5.925,5.78,5.89,1983644,0
2017-02-16,5.89,5.91,5.74,5.76,1527308,0
2017-02-17,5.75,5.78,5.59,5.61,2015450,0
2017-02-21,5.6,5.6,5.46,5.59,2312479,0
2017-02-22,5.6,5.75,5.46,5.67,2055458,0
2017-02-23,5.71,6.03,5.6,5.64,2816361,0
2017-02-24,5.8,5.86,5.6264,5.84,2777771,0
2017-02-27,5.78,6.34,5.78,6.34,4082354,0
2017-02-28,6.4,6.41,6.12,6.28,2672058,0
2017-03-01,6.33,6.51,6.235,6.51,2638365,0
2017-03-02,6.51,6.84,6.46,6.63,4836344,0
2017-03-03,6.65,6.945,6.6,6.91,2895231,0
2017-03-06,7.02,7.02,6.4,6.48,3199684,0
2017-03-07,6.42,6.6,6.2946,6.45,1779618,0
2017-03-08,6.35,6.77,6.35,6.69,1322652,0
2017-03-09,6.69,6.86,6.64,6.75,1437408,0
2017-03-10,6.83,6.83,6.61,6.67,1128228,0
2017-03-13,6.58,6.83,6.58,6.76,1666573,0
2017-03-14,6.72,6.77,6.65,6.74,1254441,0
2017-03-15,6.71,6.86,6.7,6.83,1843693,0
2017-03-16,6.85,6.95,6.81,6.95,1456701,0
2017-03-17,6.91,7.1,6.85,7.06,2770064,0
2017-03-20,7.1,7.25,6.14,6.88,3221022,0
2017-03-21,6.89,6.94,6.46,6.61,1688666,0
2017-03-22,6.6,6.62,6.41,6.42,1755868,0
2017-03-23,6.41,6.85,6.37,6.61,2343641,0
2017-03-24,6.62,7.02,6.62,6.77,3387969,0
2017-03-27,6.65,7.1,6.5717,6.8,3332062,0
2017-03-28,6.8,7.06,6.77,6.99,1929151,0
2017-03-29,6.97,7.28,6.91,7.19,2665117,0
2017-03-30,7.2,7.28,6.95,7.06,1630969,0
2017-03-31,7.04,7.32,7,7.2,3286265,0
2017-04-03,7.24,7.43,7.125,7.42,2117669,0
2017-04-04,8.09,8.12,7.54,7.61,12805912,0
2017-04-05,7.82,8.19,7.71,7.97,4477905,0
2017-04-06,7.89,8.2952,7.89,8.09,2418818,0
2017-04-07,8.17,8.2,7.67,7.7,2815053,0
2017-04-10,6.25,6.46,5.93,6.2,11505102,0
2017-04-11,6.31,6.47,5.61,5.75,8954097,0
2017-04-12,5.71,5.73,5.46,5.65,9587925,0
2017-04-13,5.63,5.955,5.46,5.51,5127492,0
2017-04-17,5.58,5.61,5.14,5.15,3952707,0
2017-04-18,5.11,5.21,4.76,4.85,7130465,0
2017-04-19,5,5.26,4.86,5.01,6923921,0
2017-04-20,5.08,5.13,4.9,4.91,2675355,0
2017-04-21,4.56,4.91,4.41,4.91,6440642,0
2017-04-24,4.9,5.08,4.87,4.89,3054027,0
2017-04-25,4.93,5.01,4.87,4.99,2184585,0
2017-04-26,5,5.3,4.96,5.19,2148782,0
2017-04-27,5.2,5.2102,4.995,5.08,2259885,0
2017-04-28,5.04,5.12,4.93,5.1,1755462,0
2017-05-01,5.04,5.1339,4.92,5.01,3229449,0
2017-05-02,5,5,4.59,4.81,5818003,0
2017-05-03,4.79,4.98,4.32,4.69,6290907,0
2017-05-04,4.67,4.69,4.49,4.51,1595080,0
2017-05-05,4.49,4.78,4.321,4.67,2926295,0
2017-05-08,3.94,4.25,3.5,4.18,13189780,0
2017-05-09,3.96,4.45,3.8,4.37,3488897,0
2017-05-10,4.3,4.37,4.2,4.25,1928074,0
2017-05-11,4.24,4.37,4.12,4.29,1546819,0
2017-05-12,4.29,4.65,4.22,4.45,2186606,0
2017-05-15,4.5,4.61,4.41,4.51,2541102,0
2017-05-16,4.46,4.57,4.35,4.39,1641345,0
2017-05-17,4.33,4.42,4.16,4.19,1316351,0
2017-05-18,4.15,4.34,4.09,4.3,1681069,0
2017-05-19,4.4,4.42,4.21,4.21,1580630,0
2017-05-22,4.15,4.24,3.97,4,2070750,0
2017-05-23,4,4.0212,3.9,3.92,1618212,0
2017-05-24,3.91,4.005,3.87,3.89,1885577,0
2017-05-25,3.91,4.335,3.89,4.27,4075795,0
2017-05-26,4.26,4.35,3.96,3.98,1751199,0
2017-05-30,3.95,4.01,3.835,3.84,1477803,0
2017-05-31,3.83,4.19,3.83,4.15,2038823,0
2017-06-01,4.08,4.41,4.08,4.4,2235048,0
2017-06-02,4.37,4.78,4.37,4.61,2900289,0
2017-06-05,4.6,4.64,4.15,4.16,3001093,0
2017-06-06,4.1,4.24,4.08,4.11,1535922,0
2017-06-07,4.12,4.205,4.0399,4.16,1321586,0
2017-06-08,4.26,4.34,4.17,4.26,1010776,0
2017-06-09,4.25,4.43,4.201,4.29,1794987,0
2017-06-12,4.28,4.4325,4.24,4.34,1382371,0
2017-06-13,4.45,4.47,4.24,4.33,1280513,0
2017-06-14,4.34,4.51,4.32,4.5,1726078,0
2017-06-15,4.55,4.55,4.34,4.48,1275129,0
2017-06-16,4.45,5.475,4.3,5.35,8159415,0
2017-06-19,5.38,5.45,5.19,5.34,3910545,0
2017-06-20,5.36,5.68,5.26,5.47,2632314,0
2017-06-21,5.5,5.84,5.5,5.8,3247098,0
2017-06-22,5.71,5.97,5.5,5.73,2383569,0
2017-06-23,5.71,5.755,5.53,5.71,2250014,0
2017-06-26,5.72,5.75,5.58,5.69,1332043,0
2017-06-27,5.66,5.79,5.56,5.68,1336096,0
2017-06-28,5.72,5.785,5.55,5.72,1432555,0
2017-06-29,5.72,5.81,5.34,5.35,1883014,0
2017-06-30,5.44,5.65,5.25,5.27,1800337,0
2017-07-03,5.29,5.46,5.25,5.45,648227,0
2017-07-05,5.43,5.505,5.22,5.37,2548354,0
2017-07-06,5.3,5.41,4.54,4.6,5882936,0
2017-07-07,4.93,5.19,4.755,5.01,2279663,0
2017-07-10,5,5.03,4.76,4.8,1753120,0
2017-07-11,5.23,5.7,4.91,4.99,5612790,0
2017-07-12,5.14,5.36,4.94,5,4085434,0
2017-07-13,5.02,5.645,4.978,5.57,3025807,0
2017-07-14,5.44,5.68,5.23,5.63,2165333,0
2017-07-17,4.82,5.37,4.69,5.26,6959529,0
2017-07-18,5.21,5.45,5.0999,5.26,4777394,0
2017-07-19,5.27,5.45,5.22,5.35,3209042,0
2017-07-20,5.38,5.54,5.34,5.37,2031255,0
2017-07-21,5.7,5.78,5.47,5.69,3069094,0
2017-07-24,5.75,6.13,5.7,5.89,4512875,0
2017-07-25,6.02,6.09,5.55,5.75,2800195,0
2017-07-26,5.75,6,5.6859,5.9,2816241,0
2017-07-27,5.86,5.925,5.36,5.42,3123899,0
2017-07-28,5.46,5.7,5.46,5.62,1926273,0
2017-07-31,5.59,5.74,5.51,5.65,1395014,0
2017-08-01,5.67,5.73,5.34,5.44,2365949,0
2017-08-02,5.39,5.58,5.15,5.57,2740528,0
2017-08-03,5.7,5.82,5.245,5.26,3348439,0
2017-08-04,5.75,5.75,5.2,5.2,2580526,0
2017-08-07,5.46,5.46,5.21,5.36,2136740,0
2017-08-08,5.44,5.535,5.28,5.34,1790455,0
2017-08-09,5.28,5.62,5.28,5.57,1759357,0
2017-08-10,5.55,5.8,5.43,5.67,2489595,0
2017-08-11,5.7,5.82,5.31,5.66,2929906,0
2017-08-14,5.7,5.945,5.59,5.78,2432257,0
2017-08-15,5.8,5.9226,5.65,5.82,1340197,0
2017-08-16,5.78,6.11,5.72,5.94,3332349,0
2017-08-17,6.07,6.74,6.03,6.27,7025320,0
2017-08-18,6.25,6.35,6,6.01,2179495,0
2017-08-21,6,6.0475,5.79,5.95,1192837,0
2017-08-22,5.96,6.1425,5.9,6.04,1243586,0
2017-08-23,5.98,6.13,5.8303,5.93,1026169,0
2017-08-24,5.97,6.19,5.91,6.12,1286582,0
2017-08-25,6.19,6.21,5.91,5.93,936439,0
2017-08-28,5.97,6.17,5.97,6.07,1357719,0
2017-08-29,5.95,6.09,5.9,6,1044805,0
2017-08-30,6.01,6.07,5.81,6.03,1489734,0
2017-08-31,6.05,6.13,5.91,6,1218091,0
2017-09-01,6.02,6.18,5.94,5.95,2598502,0
2017-09-05,6.15,6.4799,6.08,6.36,3189117,0
2017-09-06,6.43,6.545,6.29,6.45,1727432,0
2017-09-07,6.5,7.01,6.355,6.91,3390759,0
2017-09-08,6.8,6.9,6.5,6.61,2397542,0
2017-09-11,6.7,6.7899,6.41,6.53,1567207,0
2017-09-12,6.5,6.54,6.35,6.42,1238788,0
2017-09-13,6.45,6.67,6.37,6.53,1659109,0
2017-09-14,6.58,6.66,6.41,6.52,1546665,0
2017-09-15,6.59,6.64,6.38,6.6,3198787,0
2017-09-18,6.57,6.83,6.5001,6.65,1700279,0
2017-09-19,6.76,6.8,6.32,6.32,1596904,0
2017-09-20,6.3,6.51,6.25,6.31,1107637,0
2017-09-21,6.17,6.36,6.11,6.23,957623,0
2017-09-22,6.25,6.3468,6.06,6.17,989098,0
2017-09-25,6.12,6.215,5.97,6.06,1002878,0
2017-09-26,5.5,5.59,5.16,5.29,10753083,0
2017-09-27,5.3,5.5,5.3,5.42,2809057,0
2017-09-28,5.42,5.42,5.09,5.12,3922608,0
2017-09-29,5.16,5.42,5.1,5.29,2408412,0
2017-10-02,5.34,5.43,5.15,5.16,4899316,0
2017-10-03,5.19,5.2,4.92,5.01,6590405,0
2017-10-04,5.04,5.315,4.99,5.13,4546765,0
2017-10-05,5.15,5.24,5.031,5.08,3176688,0
2017-10-06,5.04,5.12,4.97,5,2797766,0
2017-10-09,5.09,5.25,5.09,5.09,2290462,0
2017-10-10,5.07,5.1,4.72,4.88,5456869,0
2017-10-11,4.88,4.95,4.81,4.82,2035272,0
2017-10-12,4.81,4.9,4.59,4.68,3008687,0
2017-10-13,4.67,4.79,4.54,4.58,2066163,0
2017-10-16,4.66,4.87,4.65,4.85,2531142,0
2017-10-17,4.82,4.94,4.8,4.86,1610160,0
2017-10-18,4.86,4.9184,4.75,4.8,1810559,0
2017-10-19,4.78,4.87,4.68,4.85,2010667,0
2017-10-20,4.87,5.235,4.83,5.1,4369462,0
2017-10-23,5.13,5.13,4.91,4.94,2061756,0
2017-10-24,4.92,5.12,4.89,5,2823774,0
2017-10-25,4.98,5.05,4.9,4.93,1669324,0
2017-10-26,4.91,4.929,4.5,4.57,3318051,0
2017-10-27,4.58,4.82,4.57,4.8,1628146,0
2017-10-30,4.8,4.9052,4.76,4.88,1347831,0
2017-10-31,4.89,4.9314,4.66,4.72,1689718,0
2017-11-01,4.74,4.78,4.48,4.62,2515792,0
2017-11-02,4.7,4.71,4.43,4.61,3760202,0
2017-11-03,4.64,4.79,4.34,4.36,4828344,0
2017-11-06,6.025,6.85,5.73,5.74,31620499,0
2017-11-07,6,6,5.3,5.57,5985113,0
2017-11-08,5.6,5.62,5.25,5.46,4421475,0
2017-11-09,5.41,5.675,5.3001,5.61,2673315,0
2017-11-10,5.64,5.73,5.47,5.67,2029007,0
